文曄 (3036)-永豐金-天母券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
152.0
漲跌
▼9.0
漲幅
-5.59%
成交量
24,275張
產業
上市電子通路類股
565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

文曄 (3036)籌碼相關－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/04/19	19	152.26	4	151.38	152.00	15	18,211	0.08%
2024/04/18	22	162.64	20.1	163.22	161.00	1.9	18,395	0.01%
2024/04/17	12	159.88	14.3	158.86	162.00	-2.3	18,605	-0.01%
2024/04/16	9	151.11	7	153.79	151.00	2	18,613	0.01%
2024/04/15	3	161.33	3.1	160.39	159.00	-0.1	18,414	0.00%
2024/04/12	8	162.69	26	163.23	165.50	-18	18,195	-0.10%
2024/04/11	18.1	153.88	22	155.57	158.00	-3.9	17,688	-0.02%
2024/04/10	0	0.00	8	149.00	149.00	-8	16,606	-0.05%
2024/04/09	2.1	136.30	0	0.00	135.50	2.1	16,565	0.01%
2024/04/08	11	140.18	0	0.00	138.50	11	16,442	0.07%
2024/04/03	13	144.42	0.1	145.00	140.50	13	16,264	0.08%
2024/04/02	1	141.50	0	0.00	142.00	1	16,062	0.01%
2024/04/01	11.2	142.29	1	142.00	141.50	10.2	15,972	0.06%
2024/03/29	7.1	149.85	0	0.00	147.50	7.1	15,781	0.04%
2024/03/28	3	150.67	1	151.50	150.00	2	15,735	0.01%
2024/03/27	2.1	150.79	0	0.00	150.00	2.1	15,708	0.01%
2024/03/26	10.1	155.51	0	0.00	156.00	10.1	15,665	0.06%
2024/03/25	0.1	160.50	0.1	160.00	160.00	-0.1	15,653	0.00%
2024/03/22	1	159.00	0	0.00	159.00	1	15,719	0.01%
2024/03/21	4	160.38	4	162.38	161.50	0	15,663	0.00%
2024/03/20	4	160.13	1	161.50	158.50	3	15,677	0.02%
2024/03/19	8.2	163.40	7	164.14	166.00	1.2	15,488	0.01%
2024/03/18	1	156.50	0	0.00	160.00	1	15,261	0.01%
2024/03/15	1	148.00	12.4	154.64	155.00	-11.4	15,106	-0.08%
2024/03/14	13.1	145.20	0.1	145.00	144.50	13	14,883	0.09%
2024/03/13	11	150.45	2.1	150.11	149.50	9	14,801	0.06%
2024/03/12	0.2	155.83	1	155.00	155.50	-0.9	14,662	-0.01%
2024/03/11	2	159.00	0	0.00	158.50	2	14,576	0.01%
2024/03/08	5.1	159.39	1	165.00	159.50	4.1	14,534	0.03%
2024/03/07	1.1	167.95	1	171.00	165.50	0.1	14,464	0.00%
2024/03/06	2	170.50	2.1	170.98	172.00	-0.1	14,393	0.00%
2024/03/05	4.1	168.38	2	169.50	169.50	2.1	14,335	0.01%
2024/03/04	8	169.81	11.3	171.42	172.00	-3.3	14,308	-0.02%
2024/03/01	18.1	157.46	13.1	157.32	163.00	5	13,957	0.04%
2024/02/29	2.1	169.52	1	170.50	171.50	1.1	13,399	0.01%
2024/02/27	5	172.30	1.2	172.42	170.00	3.8	13,349	0.03%
2024/02/26	3.1	174.85	8	174.94	175.50	-4.9	13,207	-0.04%
2024/02/23	4	171.13	1	171.00	169.50	3	13,015	0.02%
2024/02/22	4.2	169.95	4.2	171.76	173.50	0	12,929	0.00%
2024/02/21	3	168.33	4	167.13	166.50	-1	12,837	-0.01%
2024/02/20	6	162.58	5	164.40	164.50	1	12,881	0.01%
2024/02/19	5	163.20	8	163.63	163.50	-3	12,921	-0.02%
2024/02/16	7.1	164.35	2	169.00	163.00	5.1	12,993	0.04%
2024/02/15	5.1	171.82	24.1	177.09	172.50	-19	13,071	-0.15%
2024/02/05	29.3	169.27	11	170.05	171.00	18.3	12,948	0.14%
2024/02/02	174	177.41	161	175.99	172.50	13	12,773	0.10%	大買/大賣/
2024/02/01	56	165.12	67.1	167.83	173.00	-11.1	12,144	-0.09%
2024/01/31	5	161.20	7	158.50	158.00	-2	11,969	-0.02%
2024/01/30	24	160.75	23.1	158.63	160.00	1	12,049	0.01%
2024/01/29	5	153.00	5.1	154.31	151.50	-0.1	12,000	0.00%
2024/01/26	8.1	148.93	9	148.00	149.50	-0.9	11,911	-0.01%
2024/01/25	17	153.65	16	153.38	152.50	1	11,796	0.01%
2024/01/24	2	152.75	5	152.00	152.50	-3	11,911	-0.03%
2024/01/23	6	156.25	3	156.50	155.00	3	11,812	0.03%
2024/01/22	12	153.13	33.5	151.64	156.00	-21.5	11,625	-0.19%
2024/01/19	31	146.66	24	142.88	142.00	7	11,140	0.06%
2024/01/18	28	145.70	31	147.03	146.00	-3	10,885	-0.03%
2024/01/17	15	140.20	28.4	142.99	147.00	-13.4	10,285	-0.13%
2024/01/16	20.1	133.35	27.1	131.62	134.50	-7.1	9,519	-0.07%
2024/01/15	3	127.83	3.2	128.31	127.00	-0.2	9,177	0.00%
2024/01/12	10	126.90	13.1	126.83	127.50	-3.1	9,016	-0.03%
2024/01/11	7	128.50	22.9	127.57	126.50	-15.9	8,536	-0.19%
2024/01/10	4	120.38	11.2	120.86	119.00	-7.2	8,185	-0.09%
2024/01/09	1	114.50	1	115.00	114.50	0	8,200	0.00%
2024/01/08	1	115.50	2	116.25	113.50	-1	8,291	-0.01%
2024/01/05	1	116.50	1	117.00	117.00	0	8,419	0.00%
2024/01/03	0.1	117.50	3	116.67	117.50	-2.9	8,668	-0.03%
2023/12/29	0	113.00	0	0.00	112.50	0	9,380	0.00%
2023/12/28	1	116.47	0	0.00	113.50	1	9,535	0.01%
2023/12/27	2	117.75	3	118.83	119.00	-1	9,758	-0.01%
2023/12/26	1	117.00	4	117.75	118.00	-3	10,180	-0.03%
2023/12/25	1	118.00	1	118.49	117.00	0	11,245	0.00%
2023/12/22	1	113.50	1	115.51	116.00	0	11,705	0.00%
2023/12/21	0	0.00	1	113.52	113.50	-1	11,817	-0.01%
2023/12/20	0	0.00	1	114.49	113.00	-1	11,992	-0.01%
2023/12/19	1.1	110.47	0	112.50	111.00	1.1	12,528	0.01%
2023/12/18	1.2	111.55	5	111.50	111.50	-3.8	13,275	-0.03%
2023/12/15	3.1	114.16	1	114.00	112.00	2.1	13,628	0.02%
2023/12/14	4	117.75	4	118.38	116.50	0	14,077	0.00%
2023/12/13	2	119.25	2	119.75	120.00	0	14,084	0.00%
2023/12/12	0	0.00	1	119.50	119.00	-1	14,033	-0.01%
2023/12/11	0	0.00	1	117.00	117.00	-1	13,958	-0.01%
2023/12/08	3	114.67	6	114.50	114.00	-3	13,915	-0.02%
2023/12/07	2	118.25	0	0.00	117.00	2	13,878	0.01%
2023/12/05	0	0.00	5.1	114.51	116.00	-5.1	13,772	-0.04%
2023/12/04	2	115.75	1.1	115.91	114.50	0.9	13,739	0.01%
2023/12/01	0	0.00	1	119.00	118.00	-1	13,693	-0.01%
2023/11/30	3	118.00	3	118.67	118.50	0	13,690	0.00%
2023/11/29	9	119.44	1	121.50	118.50	8	13,619	0.06%
2023/11/28	6	115.50	1	116.00	116.50	5	13,450	0.04%
2023/11/27	1	112.50	0	0.00	115.00	1	13,386	0.01%
2023/11/24	7.1	114.85	1	113.00	112.50	6.1	13,280	0.05%
2023/11/22	0	114.63	0	0.00	114.00	0	13,163	0.00%
2023/11/21	2.1	116.98	2	117.50	115.00	0.1	13,120	0.00%
2023/11/20	3	117.67	1	117.50	116.50	2	13,054	0.02%
2023/11/17	2.1	116.02	1	115.50	114.00	1.1	12,949	0.01%
2023/11/16	2.1	121.45	3	120.67	118.50	-0.9	12,798	-0.01%
2023/11/15	3	124.32	0	0.00	124.50	3	12,652	0.02%
2023/11/14	4	126.50	2	125.75	125.50	2	12,392	0.02%
2023/11/13	12	128.37	11	125.50	125.00	1	12,044	0.01%
2023/11/10	23	138.37	20	139.50	138.50	3	11,813	0.03%
2023/11/09	3	143.83	1	143.50	144.50	2	11,661	0.02%
2023/11/08	6	151.67	5	150.60	149.50	1	11,420	0.01%
2023/11/07	6	146.08	21	145.11	148.50	-15	11,018	-0.14%
2023/11/06	0	0.00	14.1	131.64	135.00	-14.1	10,699	-0.13%
2023/11/03	2	125.00	2.3	126.47	125.00	-0.3	10,326	0.00%
2023/11/02	0.2	123.50	1.3	122.71	123.50	-1.1	10,218	-0.01%
2023/11/01	2	123.00	2	120.00	120.00	0	10,111	0.00%
2023/10/31	1	119.00	3	118.67	118.50	-2	9,827	-0.02%
2023/10/30	2	118.50	2	117.25	117.50	0	9,701	0.00%
2023/10/26	3	108.67	1	112.00	110.50	2	9,483	0.02%
2023/10/25	0	0.00	1	114.00	112.50	-1	9,372	-0.01%
2023/10/24	2.1	113.48	0	0.00	112.50	2.1	9,343	0.02%
2023/10/20	0	0.00	1	115.50	115.00	-1	9,278	-0.01%
2023/10/19	2	114.50	6	114.67	116.00	-4	9,248	-0.04%
2023/10/18	2	115.25	2	115.50	115.00	0	9,152	0.00%
2023/10/17	17	118.15	14.1	116.55	118.00	2.9	9,055	0.03%
2023/10/16	1	115.50	7.1	116.87	118.00	-6.1	8,801	-0.07%
2023/10/13	11	116.50	12	115.38	115.50	-1	8,684	-0.01%
2023/10/12	15.1	119.73	17.1	119.06	119.00	-2.1	8,531	-0.02%
2023/10/11	8.1	118.49	13.2	118.08	118.00	-5.2	8,363	-0.06%
2023/10/06	21.1	116.81	19.1	116.77	116.50	2	8,172	0.02%
2023/10/05	13	119.08	17.1	119.03	119.00	-4.1	7,900	-0.05%
2023/10/04	14	112.07	21	110.33	111.50	-7	7,272	-0.10%
2023/10/03	17	111.68	2.1	112.74	112.00	14.9	7,051	0.21%
2023/10/02	20.2	108.25	26	109.50	110.00	-5.8	6,767	-0.09%
2023/09/28	45	106.29	44.3	109.01	111.50	0.7	6,309	0.01%
2023/09/27	6	97.55	10.2	100.07	104.50	-4.2	5,250	-0.08%
2023/09/26	14	95.89	11	95.15	95.00	3	4,708	0.06%
2023/09/25	1.4	94.01	4	94.10	96.20	-2.6	4,503	-0.06%
2023/09/22	11.3	99.05	26	96.32	96.00	-14.7	4,222	-0.35%
2023/09/21	43.1	99.59	34	99.14	103.00	9.1	3,587	0.25%
2023/09/20	20	98.73	29.1	98.41	100.00	-9.1	2,731	-0.33%
2023/09/19	2.3	92.77	19.1	95.92	91.00	-16.8	2,290	-0.73%
2023/09/18	0	0.00	32	88.60	88.60	-32	1,693	-1.89%
2023/09/15	5	80.60	51	80.60	80.60	-46	1,606	-2.86%
2023/09/13	0	0.00	2	73.40	73.30	-2	1,586	-0.13%
2023/09/08	0	0.00	2	74.00	74.00	-2	1,555	-0.13%
2023/09/07	0	0.00	0.1	73.70	73.90	-0.1	1,545	-0.01%
2023/09/05	2	71.85	0	0.00	72.70	2	1,528	0.13%
2023/08/23	1	68.80	0	0.00	68.90	1	1,508	0.07%
2023/08/22	0	0.00	1	68.20	68.30	-1	1,492	-0.07%
2023/08/21	0	0.00	1	65.80	67.00	-1	1,480	-0.07%
2023/08/18	2	66.40	1	67.20	65.10	1	1,468	0.07%
2023/08/11	1	72.20	1	73.00	73.00	0	1,279	0.00%
2023/08/10	1	74.50	1	73.50	73.30	0	1,254	0.00%
2023/08/09	6	74.00	6.2	73.77	74.00	-0.2	1,207	-0.02%
2023/08/07	4	68.25	0	0.00	70.70	4	1,085	0.37%
2023/08/04	0	0.00	1	67.70	68.10	-1	1,043	-0.10%
2023/08/01	1	67.90	4	68.40	68.00	-3	1,044	-0.29%
2023/07/31	5	69.00	0	0.00	68.60	5	1,061	0.47%
2023/07/27	0	0.00	2	66.90	67.60	-2	1,009	-0.20%
2023/07/25	2	66.50	1	66.40	66.70	1	984	0.10%
2023/07/24	0	0.00	1	68.30	67.30	-1	964	-0.10%
2023/07/21	1	68.80	0	0.00	68.60	1	949	0.11%
2023/07/05	1	71.00	0	0.00	69.40	1	863	0.12%
2023/07/03	1	68.10	2	68.00	68.00	-1	801	-0.12%
2023/06/30	1	67.40	0	0.00	68.00	1	801	0.12%
2023/06/28	2	67.10	2	68.19	67.40	0	814	0.00%
2023/06/27	0	0.00	6	67.77	68.00	-6	794	-0.76%
2023/06/26	0	0.00	2	67.90	67.90	-2	793	-0.25%
2023/06/19	0	0.00	4	67.70	67.80	-4	781	-0.51%
2023/06/16	0	0.00	2	67.85	67.00	-2	769	-0.26%
2023/06/13	1	67.80	0	0.00	67.80	1	760	0.13%
2023/06/12	0	0.00	1	67.90	67.90	-1	761	-0.13%
2023/06/06	0	0.00	3	66.50	67.40	-3	775	-0.39%
2023/06/01	0	0.00	4	65.88	66.20	-4	777	-0.51%
2023/05/31	3	66.50	2	66.65	65.90	1	786	0.13%
2023/05/30	0	0.00	2	66.50	66.60	-2	782	-0.26%
2023/05/29	2	66.70	1	67.00	66.60	1	812	0.12%
2023/05/26	1	66.40	0	0.00	66.60	1	877	0.11%
2023/05/25	1	66.80	0	0.00	66.80	1	882	0.11%
2023/05/23	0	0.00	1	66.80	66.80	-1	895	-0.11%
2023/05/22	0	0.00	1	66.20	66.70	-1	910	-0.11%
2023/05/19	2	65.75	3	65.73	66.10	-1	907	-0.11%
2023/05/18	4	65.25	0	0.00	65.80	4	906	0.44%
2023/05/17	1	64.80	1	65.20	65.40	0	911	0.00%
2023/05/16	1	65.00	0	0.00	65.00	1	912	0.11%
2023/05/09	0	0.00	23	65.07	65.20	-23	943	-2.44%
2023/05/08	7	64.51	5	64.90	65.00	2	968	0.21%
2023/05/05	5	65.46	4	65.48	65.40	1	977	0.10%
2023/05/03	3	66.97	45	66.98	66.90	-42	985	-4.26%
2023/05/02	0	0.00	2	66.85	67.10	-2	1,029	-0.19%
2023/04/28	1	66.70	1	66.90	66.40	0	1,050	0.00%
2023/04/27	2	66.10	0	0.00	66.40	2	1,049	0.19%
2023/04/25	0	0.00	2	66.20	65.70	-2	1,050	-0.19%
2023/04/24	1	65.90	3	66.53	66.00	-2	1,045	-0.19%
2023/04/21	2	66.55	0	0.00	66.20	2	1,058	0.19%
2023/04/20	2	67.45	0	0.00	67.10	2	1,061	0.19%
2023/04/18	0	0.00	2.1	67.92	68.50	-2.1	1,042	-0.20%
2023/04/17	0	0.00	2	67.60	67.70	-2	1,031	-0.19%
2023/04/14	0	0.00	1	67.30	67.40	-1	1,034	-0.10%
2023/04/13	1	67.60	0	0.00	67.30	1	1,035	0.10%
2023/04/12	0	0.00	3	67.73	67.50	-3	1,034	-0.29%
2023/04/11	3	67.80	0	0.00	67.80	3	1,034	0.29%
2023/04/10	0	0.00	0.1	67.70	67.50	-0.1	1,048	-0.01%
2023/04/06	1	67.40	2	66.60	67.40	-1	1,048	-0.10%
2023/03/31	0	0.00	44	67.61	67.60	-44	1,058	-4.16%
2023/03/30	0	0.00	9	66.93	67.20	-9	1,117	-0.81%
2023/03/29	0	0.00	4.1	66.60	66.70	-4.1	1,170	-0.35%
2023/03/28	0	0.00	8	66.38	66.10	-8	1,260	-0.63%
2023/03/27	0	0.00	6	66.62	66.60	-6	1,355	-0.44%
2023/03/24	8	66.64	0	0.00	66.30	8	1,428	0.56%
2023/03/23	0	0.00	5.1	67.04	66.90	-5.1	1,426	-0.36%
2023/03/22	0	0.00	4	66.83	66.70	-4	1,435	-0.28%
2023/03/21	0	0.00	9	66.43	66.50	-9	1,438	-0.63%
2023/03/20	6	65.98	0	0.00	65.90	6	1,455	0.41%
2023/03/17	8	65.84	0.1	66.00	66.40	7.9	1,467	0.54%
2023/03/16	7	65.79	1	65.60	65.60	6	1,470	0.41%
2023/03/15	3	66.33	6	66.92	66.20	-3	1,479	-0.20%
2023/03/14	0	0.00	8	66.51	66.30	-8	1,492	-0.54%
2023/03/13	0	0.00	21	66.40	66.90	-21	1,515	-1.39%
2023/03/10	29	66.21	2	66.60	66.70	27	1,518	1.78%
2023/03/09	8	66.48	0.3	66.46	66.70	7.7	1,519	0.51%
2023/03/08	0	0.00	4	66.08	66.30	-4	1,528	-0.26%
2023/03/07	0	0.00	9.2	65.92	66.10	-9.2	1,538	-0.59%
2023/03/06	14	65.53	4	65.68	65.60	10	1,540	0.65%
2023/03/03	4	65.25	14.1	65.19	65.40	-10.1	1,543	-0.65%
2023/03/02	1	64.70	52	64.64	64.80	-51	1,547	-3.30%
2023/03/01	5	63.96	24	64.30	64.10	-19	1,546	-1.23%
2023/02/24	31	64.96	15	64.93	65.00	16	1,517	1.05%
2023/02/23	0	0.00	11	67.46	67.30	-11	1,449	-0.76%
2023/02/22	3	66.80	0	0.00	67.00	3	1,468	0.20%
2023/02/21	8	67.34	1	67.50	67.40	7	1,469	0.48%
2023/02/20	0	0.00	5	67.00	67.60	-5	1,480	-0.34%
2023/02/17	2	65.40	27	65.99	66.40	-25	1,478	-1.69%
2023/02/16	0	0.00	25	65.79	65.80	-25	1,494	-1.67%
2023/02/15	15	65.59	0	0.00	65.20	15	1,515	0.99%
2023/02/14	0	0.00	10	66.02	65.60	-10	1,515	-0.66%
2023/02/13	2	65.20	20	65.51	65.70	-18	1,531	-1.18%
2023/02/10	23	66.10	0	0.00	65.80	23	1,540	1.49%
2023/02/09	60	66.42	0	0.00	66.40	60	1,541	3.89%
2023/02/08	22	66.69	1	66.80	66.60	21	1,556	1.35%
2023/02/07	18	66.13	0	0.00	66.50	18	1,562	1.15%
2023/02/06	15	66.34	3	66.60	66.00	12	1,585	0.76%
2023/02/03	3	66.13	4.2	66.83	66.90	-1.2	1,576	-0.08%
2023/02/02	1	65.70	11	65.82	65.90	-10	1,634	-0.61%
2023/02/01	2	65.50	1	65.50	65.40	1	1,620	0.06%
2023/01/31	12	64.26	8	64.38	65.40	4	1,615	0.25%
2023/01/30	2	63.85	6	63.85	63.90	-4	1,578	-0.25%
2023/01/17	2	63.25	0	0.00	63.40	2	1,569	0.13%
2023/01/16	1	63.20	0	0.00	63.30	1	1,576	0.06%
2023/01/13	0	0.00	10	63.09	63.30	-10	1,580	-0.63%
2023/01/12	14	63.52	4	63.35	63.10	10	1,605	0.62%
2023/01/11	6	63.42	0	0.00	63.60	6	1,636	0.37%
2023/01/10	4	62.95	2	62.40	62.80	2	1,667	0.12%
2023/01/09	0	0.00	15	61.61	61.70	-15	1,696	-0.88%
2023/01/06	2	61.20	0	0.00	61.10	2	1,727	0.12%
2023/01/05	2	61.15	0	0.00	61.20	2	1,756	0.11%
2023/01/04	3	60.80	0	0.00	60.70	3	1,794	0.17%
2023/01/03	9	60.96	0	0.00	61.10	9	1,846	0.49%
2022/12/30	0	0.00	1	61.20	61.10	-1	1,857	-0.05%
2022/12/28	1	61.10	9	61.29	61.60	-8	1,893	-0.42%
2022/12/27	2	62.50	0	0.00	62.20	2	1,901	0.11%
2022/12/26	0	0.00	2	62.40	62.50	-2	1,920	-0.10%
2022/12/23	1	62.40	0	0.00	62.70	1	1,940	0.05%
2022/12/22	2	63.30	2	62.75	63.30	0	1,938	0.00%
2022/12/21	4	61.80	0	0.00	61.70	4	1,893	0.21%
2022/12/20	6	63.35	7	63.19	61.70	-1	1,835	-0.05%
2022/12/19	2	64.30	5	64.02	64.20	-3	1,791	-0.17%
2022/12/16	1	61.80	1	62.30	62.90	0	1,711	0.00%
2022/12/15	0	0.00	5	62.70	62.50	-5	1,698	-0.29%
2022/12/14	7	62.54	0	0.00	62.50	7	1,758	0.40%
2022/12/13	0	0.00	6	62.58	62.70	-6	1,839	-0.33%
2022/12/12	3	62.20	1	62.50	62.50	2	1,896	0.11%
2022/12/09	4	63.08	7	63.21	63.40	-3	1,948	-0.15%
2022/12/08	1	62.00	0	0.00	62.70	1	1,954	0.05%
2022/12/07	1	62.30	0	0.00	62.30	1	1,975	0.05%
2022/12/06	0	0.00	11	62.55	62.50	-11	1,979	-0.56%
2022/12/05	9	62.93	0	0.00	62.80	9	1,972	0.46%
2022/12/02	7	63.37	6	63.55	63.50	1	1,951	0.05%
2022/12/01	11	63.10	0	0.00	63.00	11	1,956	0.56%
2022/11/30	6	62.32	0	0.00	62.90	6	1,981	0.30%
2022/11/25	0	0.00	3	61.30	61.10	-3	1,989	-0.15%
2022/11/24	0	0.00	3	60.93	61.10	-3	1,993	-0.15%
2022/11/23	1	60.30	2	60.30	60.30	-1	2,002	-0.05%
2022/11/22	1	60.20	0	0.00	60.30	1	2,016	0.05%
2022/11/21	1	60.40	0	0.00	60.20	1	2,037	0.05%
2022/11/18	0	0.00	1	61.40	60.60	-1	2,040	-0.05%
2022/11/17	0	0.00	0.1	60.70	60.70	-0.1	2,034	-0.01%
2022/11/16	4	60.58	0	0.00	59.90	4	2,038	0.20%
2022/11/15	5	60.20	0	0.00	60.60	5	2,028	0.25%
2022/11/11	1	60.30	1	60.10	60.10	0	2,032	0.00%
2022/11/10	1	58.80	0	0.00	58.80	1	2,033	0.05%
2022/11/09	0	0.00	2.5	59.01	59.40	-2.5	2,041	-0.12%
2022/11/08	1	58.60	0	0.00	58.20	1	2,046	0.05%
2022/11/04	1	56.70	12	56.88	57.60	-11	2,079	-0.53%
2022/11/03	4.1	56.91	23	57.07	57.20	-18.9	2,087	-0.91%
2022/11/02	12.1	57.59	1	57.80	57.50	11.1	2,122	0.52%
2022/11/01	2.1	57.72	45	58.00	58.00	-42.9	2,172	-1.97%
2022/10/31	6.2	57.92	164	58.21	58.30	-157.8	2,172	-7.26%	大賣/鉅額交易
2022/10/28	4	61.60	43	61.43	61.40	-39	2,109	-1.85%
2022/10/27	51	62.00	5	62.08	61.80	46	2,120	2.17%
2022/10/26	28	61.16	7	61.33	61.90	21	2,134	0.98%
2022/10/25	10	61.59	10	61.66	61.70	0	2,147	0.00%
2022/10/24	22	62.94	44	62.73	62.30	-22	2,182	-1.01%
2022/10/21	15	62.46	8	62.81	62.30	7	2,190	0.32%
2022/10/20	58	62.45	6	62.22	63.20	52	2,193	2.37%
2022/10/19	0	0.00	37	62.76	62.50	-37	2,178	-1.70%
2022/10/18	13	61.62	8	62.25	61.80	5	2,167	0.23%
2022/10/17	19	61.43	31	61.19	61.50	-12	2,147	-0.56%
2022/10/14	57	61.98	10	62.00	61.40	47	2,121	2.22%
2022/10/13	10	61.59	4	61.38	60.20	6	2,128	0.28%
2022/10/12	12	61.33	1	61.50	61.70	11	2,112	0.52%
2022/10/11	9	62.83	1	63.30	62.80	8	2,098	0.38%
2022/10/06	2	61.60	1	61.80	61.60	1	2,071	0.05%
2022/10/05	1	62.00	60	61.66	61.40	-59	2,100	-2.81%
2022/10/04	6	60.85	7	60.93	60.80	-1	2,091	-0.05%
2022/10/03	0	0.00	13	59.42	59.70	-13	2,095	-0.62%
2022/09/30	20	58.14	0	0.00	58.80	20	2,109	0.95%
2022/09/29	18	59.07	14	58.55	59.00	4	2,122	0.19%
2022/09/28	0	0.00	21	58.78	58.40	-21	2,179	-0.96%
2022/09/27	5	58.70	0	0.00	59.30	5	2,211	0.23%
2022/09/26	6	59.23	1	59.50	58.80	5	2,235	0.22%
2022/09/23	0	0.00	19	60.87	60.80	-19	2,236	-0.85%
2022/09/22	10	59.52	30	59.61	59.70	-20	2,292	-0.87%
2022/09/21	1	59.70	15	59.84	59.70	-14	2,252	-0.62%
2022/09/20	34.1	59.96	1	59.90	60.30	33.1	2,211	1.50%
2022/09/19	11.1	60.42	0	0.00	60.10	11.1	2,152	0.52%
2022/09/16	18.1	61.13	6	61.47	61.90	12.1	2,185	0.55%
2022/09/15	11	61.93	7	61.89	61.80	4	2,307	0.17%
2022/09/14	8	61.74	5	62.08	61.90	3	2,475	0.12%
2022/09/13	8	62.68	5	62.98	62.90	3	2,650	0.11%
2022/09/12	18	62.50	7	62.63	62.70	11	2,971	0.37%
2022/09/08	9	61.67	0	0.00	62.00	9	3,296	0.27%
2022/09/07	6	60.43	20	60.95	61.30	-14	3,492	-0.40%
2022/09/06	23.1	61.44	1	61.00	61.20	22.1	3,626	0.61%
2022/09/05	25	63.77	5	64.00	63.00	20	3,648	0.55%
2022/09/02	4	64.55	6	64.93	64.60	-2	3,681	-0.05%
2022/09/01	23	64.43	18	64.56	64.50	5	3,742	0.13%
2022/08/31	7	64.47	6	64.70	64.70	1	3,767	0.03%
2022/08/30	44	64.55	0	0.00	64.50	44	3,816	1.15%
2022/08/29	3	64.73	13	65.11	64.70	-10	3,908	-0.26%
2022/08/26	0	0.00	37	65.73	66.00	-37	4,058	-0.91%
2022/08/25	22	65.14	1	65.20	64.70	21	4,082	0.51%
2022/08/24	3	65.03	8	64.88	64.60	-5	4,180	-0.12%
2022/08/23	3	64.43	0	0.00	64.60	3	4,233	0.07%
2022/08/22	3	64.43	23	64.56	64.40	-20	4,256	-0.47%
2022/08/19	4	64.23	18	64.52	64.40	-14	4,299	-0.33%
2022/08/18	32	64.22	3	64.47	64.10	29	4,371	0.66%
2022/08/17	22	65.07	0	0.00	65.00	22	4,454	0.49%
2022/08/16	3	65.50	7	65.64	65.50	-4	4,461	-0.09%
2022/08/15	0	0.00	31	65.84	65.70	-31	4,496	-0.69%
2022/08/12	0	0.00	39	64.91	65.10	-39	4,552	-0.86%
2022/08/11	81	64.48	0	0.00	64.10	81	4,578	1.77%
2022/08/10	54	64.41	66	64.46	64.00	-12	4,621	-0.26%
2022/08/09	26.1	64.34	76	64.27	64.50	-50	4,740	-1.05%
2022/08/08	147	66.19	11	65.60	65.50	136	4,756	2.86%	大買/鉅額交易
2022/08/05	52	69.36	22	69.80	69.30	30	4,710	0.64%
2022/08/04	7	68.39	25	68.04	68.50	-18	4,763	-0.38%
2022/08/03	36	68.44	0	0.00	68.30	36	4,811	0.75%
2022/08/02	0	0.00	4	69.18	69.30	-4	4,892	-0.08%
2022/08/01	2	69.85	7	69.49	70.20	-5	4,938	-0.10%
2022/07/29	5	69.46	5	69.40	69.20	0	5,033	0.00%
2022/07/28	13	68.94	15	69.15	69.50	-2	5,100	-0.04%
2022/07/27	7	68.06	0	0.00	68.70	7	5,273	0.13%
2022/07/26	0	0.00	1	68.00	67.80	-1	5,338	-0.02%
2022/07/25	0	0.00	7	67.57	68.30	-7	5,367	-0.13%
2022/07/22	6	66.33	11	66.48	66.90	-5	5,386	-0.09%
2022/07/21	7	65.61	7.1	65.89	66.80	-0.1	5,412	0.00%
2022/07/20	7	65.14	4.1	65.02	65.30	3	5,466	0.05%
2022/07/19	5	64.60	1.1	64.35	64.90	3.9	5,527	0.07%
2022/07/18	2	64.25	0	0.00	64.50	2	5,613	0.04%
2022/07/15	0	0.00	5	63.66	64.10	-5	5,735	-0.09%
2022/07/14	1	62.90	3	63.13	63.40	-2	5,877	-0.03%
2022/07/13	1	62.90	0	0.00	62.50	1	5,894	0.02%
2022/07/12	6	62.28	6	62.47	62.80	0	5,884	0.00%
2022/07/11	62	63.15	0	0.00	63.10	62	5,893	1.05%
2022/07/08	0	0.00	9	62.50	62.90	-9	5,916	-0.15%
2022/07/07	7	59.93	0	0.00	60.20	7	5,897	0.12%
2022/07/06	6	59.83	3	60.47	59.90	3	5,903	0.05%
2022/07/05	10	60.95	5	63.10	61.50	5	5,853	0.09%
2022/07/04	5	62.02	0	0.00	61.30	5	5,826	0.09%
2022/07/01	1.1	65.17	1	63.70	63.70	0.1	5,812	0.00%
2022/06/29	3	67.60	0	0.00	67.30	3	5,775	0.05%
2022/06/27	0	0.00	1	68.90	68.70	-1	5,760	-0.02%
2022/06/24	21	68.73	0	0.00	67.70	21	5,784	0.36%
2022/06/23	1	71.90	1.5	71.73	71.00	-0.5	5,718	-0.01%
2022/06/22	2	71.20	5	71.36	70.70	-3	5,538	-0.05%
2022/06/21	3	71.23	13.7	70.07	70.80	-10.7	5,358	-0.20%
2022/06/20	22.1	68.77	7.2	69.05	68.00	14.9	5,175	0.29%
2022/06/17	3	79.43	9.2	79.52	77.30	-6.2	4,855	-0.13%
2022/06/16	2	79.35	0	0.00	79.90	2	4,582	0.04%
2022/06/15	1	79.30	38	78.92	78.60	-37	4,397	-0.84%
2022/06/14	35.1	76.25	1	76.70	76.90	34.1	4,261	0.80%
2022/06/13	3	77.10	11.1	77.29	77.20	-8.1	4,204	-0.19%
2022/06/10	27.2	79.25	18	79.71	78.70	9.2	4,156	0.22%
2022/06/09	4	80.23	15	80.30	80.40	-11	4,094	-0.27%
2022/06/08	12	80.42	3	80.77	80.30	9	4,092	0.22%
2022/06/07	5	79.94	3	80.97	80.70	2	4,058	0.05%
2022/06/06	4	81.00	7.1	80.86	80.30	-3.1	3,972	-0.08%
2022/06/02	0.1	78.20	0	0.00	77.60	0.1	3,857	0.00%
2022/06/01	0	0.00	16.1	77.14	78.20	-16.1	3,826	-0.42%
2022/05/31	14.1	75.74	1	76.20	75.30	13.1	3,743	0.35%
2022/05/30	3	75.67	28	75.97	76.00	-25	3,723	-0.67%
2022/05/27	8	75.56	92	75.18	75.20	-84	3,729	-2.25%
2022/05/26	36	75.38	45	75.15	75.00	-9	3,800	-0.24%
2022/05/25	0	71.80	53.2	73.26	74.90	-53.2	3,772	-1.41%
2022/05/24	7	72.36	52	72.63	72.10	-45	3,707	-1.21%
2022/05/23	17	73.14	45	72.92	72.40	-28	3,734	-0.75%
2022/05/20	0	0.00	93	72.98	73.60	-93	3,740	-2.49%
2022/05/19	1	72.10	85	71.70	72.00	-84	3,762	-2.23%
2022/05/18	116	72.13	2	72.40	72.20	114	3,875	2.94%	大買/鉅額交易
2022/05/17	0	0.00	184.2	70.12	71.00	-184.2	3,984	-4.62%	大賣/鉅額交易
2022/05/16	6	68.27	110	68.49	68.10	-104	4,318	-2.41%	大賣/鉅額交易
2022/05/13	21	68.58	11	68.70	68.60	10	4,505	0.22%
2022/05/12	174	68.52	1	69.20	68.10	173	4,573	3.78%	大買/鉅額交易
2022/05/11	22	68.67	78	68.85	68.70	-56	4,538	-1.23%
2022/05/10	97	68.68	58.1	67.66	68.90	38.9	4,525	0.86%
2022/05/09	0	0.00	284	67.19	67.20	-284	4,480	-6.34%	大賣/鉅額交易
2022/05/06	132.1	67.94	9	68.07	67.80	123.1	4,487	2.74%	大買/鉅額交易
2022/05/05	0	0.00	226	69.35	69.60	-226	4,548	-4.97%	大賣/鉅額交易
2022/05/04	40.2	69.15	45	68.54	68.00	-4.8	4,550	-0.11%
2022/05/03	60	69.66	7	71.14	69.80	53	4,464	1.19%
2022/04/29	144	71.70	95	71.71	71.80	49	4,481	1.09%	大買/
2022/04/28	78	70.05	67	70.05	71.50	11	4,598	0.24%
2022/04/27	132	70.09	186	70.31	70.10	-54	4,667	-1.16%	大買/大賣/
2022/04/26	52	72.17	189	71.73	72.80	-137	4,786	-2.86%	大賣/鉅額交易
2022/04/25	5.1	70.15	227	70.19	70.10	-221.9	4,783	-4.64%	大賣/鉅額交易
2022/04/22	64.1	72.80	148	72.40	72.20	-83.9	4,779	-1.76%	大賣/
2022/04/21	28	73.70	216	73.66	73.80	-188	4,752	-3.96%	大賣/鉅額交易
2022/04/20	150.1	74.35	10	74.15	74.30	140.1	4,754	2.95%	大買/鉅額交易
2022/04/19	4	78.20	126.1	78.84	78.20	-122.1	4,895	-2.49%	大賣/鉅額交易
2022/04/18	79.1	78.73	28	78.21	77.60	51.1	4,963	1.03%
2022/04/15	18	79.82	72.1	80.29	79.60	-54.1	5,024	-1.08%
2022/04/14	48	80.09	17.1	80.14	79.70	30.9	5,044	0.61%
2022/04/12	62	77.85	9	77.66	77.50	53	5,042	1.05%
2022/04/11	11	78.02	97.1	78.63	78.20	-86.1	5,098	-1.69%
2022/04/08	16	76.69	55	77.08	77.20	-39	5,157	-0.76%
2022/04/07	40	77.72	23	77.65	77.10	17	5,313	0.32%
2022/04/06	45	78.22	2	78.50	78.50	43	5,417	0.79%
2022/04/01	4	79.03	43	79.37	79.30	-39	5,449	-0.72%
2022/03/31	107.1	80.67	2	81.25	79.30	105.1	5,508	1.91%	大買/鉅額交易
2022/03/30	41	81.55	48	81.90	81.70	-7	5,464	-0.13%
2022/03/29	90	81.98	0	0.00	81.40	90	5,463	1.65%
2022/03/28	62	80.92	161	81.36	82.30	-99	5,466	-1.81%	大賣/
2022/03/25	62	83.74	1	85.50	83.20	61	5,431	1.12%
2022/03/24	14	84.41	76	84.69	85.00	-62	5,434	-1.14%
2022/03/23	23	84.98	33	85.57	84.70	-10	5,491	-0.18%
2022/03/22	78	85.09	37	85.06	84.70	41	5,505	0.74%
2022/03/21	69	86.38	18	86.66	85.80	51	5,504	0.93%
2022/03/18	56	86.85	95	87.19	86.90	-39	5,500	-0.71%
2022/03/17	40	84.52	20	84.98	84.90	20	5,451	0.37%
2022/03/16	34	83.31	67	82.45	82.60	-33	5,466	-0.60%
2022/03/15	75	84.39	1	84.70	83.80	74	5,460	1.36%
2022/03/14	8	84.73	37	85.06	85.70	-29	5,465	-0.53%
2022/03/11	100	84.55	52	85.14	84.10	48	5,464	0.88%
2022/03/10	45	83.68	18	84.81	84.80	27	5,458	0.49%
2022/03/09	50	82.11	44	82.55	82.10	6	5,429	0.11%
2022/03/08	48	80.94	51	80.88	80.40	-3	5,415	-0.06%
2022/03/07	120	80.49	68	81.60	81.60	52	5,442	0.96%	大買/
2022/03/04	56	84.22	14	83.96	83.30	42	5,396	0.78%
2022/03/03	3	84.90	56	84.97	85.00	-53	5,387	-0.98%
2022/03/02	125	83.46	30	84.07	83.90	95	5,383	1.76%	大買/
2022/03/01	14	84.76	30	84.85	85.00	-16	5,330	-0.30%
2022/02/25	245.1	84.56	2	86.65	83.00	243.1	5,286	4.60%	大買/鉅額交易
2022/02/24	45.3	86.79	26	87.45	86.90	19.3	5,175	0.37%
2022/02/23	39	86.47	43.8	87.26	87.80	-4.8	5,126	-0.09%
2022/02/22	112	86.19	0	0.00	85.80	112	5,085	2.20%	大買/鉅額交易
2022/02/21	203	86.02	31	85.92	86.50	172	5,038	3.41%	大買/鉅額交易
2022/02/18	150.2	84.95	5	85.46	85.60	145.2	5,000	2.90%	大買/鉅額交易
2022/02/17	120.4	86.94	11	87.59	86.20	109.4	4,920	2.22%	大買/鉅額交易
2022/02/16	55	90.65	67.1	91.14	89.90	-12.1	4,778	-0.25%
2022/02/15	60	95.58	27.1	99.04	89.80	32.9	4,626	0.71%
2022/02/14	43	91.97	54.1	95.20	96.20	-11.1	4,161	-0.27%
2022/02/11	49	89.80	24.1	91.35	90.50	25	3,921	0.64%
2022/02/10	27	88.59	2.1	89.02	88.30	25	3,833	0.65%
2022/02/09	9	89.04	13	89.82	89.60	-4	3,830	-0.10%
2022/02/08	48	88.18	4	89.35	89.50	44	3,810	1.15%
2022/02/07	3	87.20	43.2	87.87	89.40	-40.2	3,780	-1.06%
2022/01/26	104.2	87.12	32.2	88.28	85.00	72	3,729	1.93%	大買/
2022/01/25	35.1	85.23	58.2	86.42	86.50	-23.1	3,602	-0.64%
2022/01/24	89	85.27	9	86.38	86.30	80	3,512	2.28%
2022/01/21	30	88.97	99.1	89.21	89.20	-69.1	3,413	-2.02%
2022/01/20	10	86.46	96.1	88.75	90.00	-86.1	3,318	-2.59%
2022/01/19	78.1	87.04	3	88.20	85.10	75.1	3,170	2.37%
2022/01/18	15	88.91	106.2	89.14	90.20	-91.2	3,068	-2.97%	大賣/
2022/01/17	38	83.90	12.1	85.08	85.30	25.9	2,907	0.89%
2022/01/14	24	83.23	44.1	84.49	85.20	-20.1	2,855	-0.70%
2022/01/13	27	83.87	24.1	84.42	84.50	2.9	2,791	0.10%
2022/01/12	54	82.94	66	83.95	85.00	-12	2,749	-0.44%
2022/01/11	31	82.05	79	83.50	84.00	-48	2,641	-1.82%
2022/01/10	52	78.48	20.2	79.11	79.20	31.9	2,347	1.36%
2022/01/07	23	76.26	189.1	76.24	76.90	-166.1	2,252	-7.37%	大賣/鉅額交易
2022/01/06	5	74.50	103	75.37	75.40	-98	2,171	-4.51%	大賣/
2022/01/05	72	74.57	36.1	75.29	75.30	35.9	2,130	1.69%
2022/01/04	67	75.06	11	75.74	75.10	56	2,111	2.65%
2022/01/03	28	73.44	110	74.25	74.20	-82	2,049	-4.00%	大賣/
2021/12/30	13	73.04	49.2	74.07	73.50	-36.2	1,965	-1.84%
2021/12/29	15	70.35	177.4	69.60	71.50	-162.4	1,810	-8.97%	大賣/鉅額交易
2021/12/28	22	67.03	33.4	67.75	67.90	-11.4	1,690	-0.67%
2021/12/27	26	65.87	29	66.57	67.00	-3	1,652	-0.18%
2021/12/24	47	65.03	0	0.00	64.80	47	1,584	2.97%
2021/12/23	40	64.97	5	65.30	64.90	35	1,577	2.22%
2021/12/22	10	64.78	72	64.77	64.90	-62	1,581	-3.92%
2021/12/21	0	0.00	140	64.70	64.70	-140	1,570	-8.91%	大賣/鉅額交易
2021/12/20	14	64.80	11	65.00	64.80	3	1,549	0.19%
2021/12/17	46	65.08	65	65.40	65.10	-19	1,521	-1.25%
2021/12/16	52	64.48	0	0.00	64.30	52	1,466	3.54%
2021/12/15	89	64.31	0	0.00	64.40	89	1,485	5.99%
2021/12/14	1	65.00	31	64.93	64.50	-30	1,488	-2.02%
2021/12/13	2	65.35	106	65.32	65.30	-104	1,498	-6.94%	大賣/鉅額交易
2021/12/10	11	65.43	70	65.65	65.30	-59	1,503	-3.92%
2021/12/09	14	65.03	36	65.03	65.20	-22	1,484	-1.48%
2021/12/08	32	65.43	2	65.75	65.40	30	1,501	2.00%
2021/12/07	59	65.29	5	65.64	65.20	54	1,555	3.47%
2021/12/06	27	65.15	3	65.13	65.20	24	1,573	1.52%
2021/12/03	53	65.56	8	65.39	65.40	45	1,601	2.81%
2021/12/02	86	65.37	1	65.70	65.10	85	1,617	5.26%
2021/12/01	45	63.65	54	65.10	66.30	-9	1,632	-0.55%
2021/11/30	18	64.00	88	63.56	63.40	-70	1,604	-4.36%
2021/11/29	20	63.56	71	62.87	63.70	-51	1,632	-3.12%
2021/11/26	31	64.46	43	63.73	63.30	-12	1,646	-0.73%
2021/11/25	43	64.74	1	64.80	64.60	42	1,637	2.56%
2021/11/24	26.1	64.45	23	64.58	64.70	3.1	1,662	0.18%
2021/11/23	3	64.30	89	64.58	64.60	-86	1,701	-5.05%
2021/11/22	17	65.06	47.1	65.26	65.40	-30.1	1,710	-1.76%
2021/11/19	37	65.23	5	64.88	64.90	32	1,717	1.86%
2021/11/18	68	65.01	10	65.00	65.30	58	1,722	3.37%
2021/11/17	73	64.50	6	64.62	64.40	67	1,729	3.87%
2021/11/16	25.2	65.10	21	64.60	64.40	4.2	1,743	0.24%
2021/11/15	35	65.83	19	66.21	65.90	16	1,754	0.91%
2021/11/12	7	65.53	61.2	65.39	65.90	-54.2	1,769	-3.06%
2021/11/11	32	64.35	12	64.36	64.30	20	1,780	1.12%
2021/11/10	12	64.59	40	64.65	64.40	-28	1,814	-1.54%
2021/11/09	20	64.81	10	65.06	64.60	10	1,855	0.54%
2021/11/08	7	64.74	13	64.52	65.00	-6	1,901	-0.32%
2021/11/05	36	64.89	4	64.80	64.90	32	1,957	1.63%
2021/11/04	28	64.63	0	0.00	64.70	28	2,023	1.38%
2021/11/03	22	64.18	9	63.97	64.50	13	2,105	0.62%
2021/11/02	4	64.25	103	63.58	63.80	-99	2,099	-4.71%	大賣/
2021/11/01	11	62.74	43	62.94	62.50	-32	2,068	-1.55%
2021/10/29	1	62.20	18	62.73	62.80	-17	2,050	-0.83%
2021/10/28	9	62.52	25	62.60	62.70	-16	2,067	-0.77%
2021/10/27	46	62.66	2	62.80	62.80	44	2,085	2.11%
2021/10/26	6	62.42	23	62.71	62.70	-17	2,125	-0.80%
2021/10/25	39	62.26	1	62.50	62.50	38	2,147	1.77%
2021/10/22	37	62.44	16	62.46	62.00	21	2,179	0.96%
2021/10/21	160	62.47	2	62.40	63.10	158	2,182	7.24%	大買/鉅額交易
2021/10/20	1	62.00	88	62.37	62.20	-87	2,234	-3.89%
2021/10/19	49	60.72	46	62.02	61.20	3	2,223	0.13%
2021/10/18	29	60.48	0	61.20	60.60	29	2,198	1.32%
2021/10/15	52	60.51	1	60.60	60.60	51	2,208	2.31%
2021/10/14	19	59.55	10	59.91	60.00	9	2,232	0.40%
2021/10/13	1	58.70	66	58.85	59.00	-65	2,256	-2.88%
2021/10/12	18	58.76	53	58.72	59.20	-35	2,289	-1.53%
2021/10/08	0	0.00	51	59.60	59.50	-51	2,275	-2.24%
2021/10/07	0	0.00	67	58.96	59.00	-67	2,275	-2.94%
2021/10/06	27	58.13	31	58.66	58.10	-4	2,314	-0.17%
2021/10/05	28	58.43	0	0.00	59.40	28	2,305	1.21%
2021/10/04	23	58.60	29	58.31	58.10	-6	2,321	-0.26%
2021/10/01	64	59.70	0	0.00	59.00	64	2,351	2.72%
2021/09/30	34	60.07	84	60.45	60.50	-50	2,395	-2.09%
2021/09/29	84	60.53	0	0.00	60.00	84	2,490	3.37%
2021/09/28	9	61.67	31	61.85	61.70	-22	2,619	-0.84%
2021/09/27	84	62.77	0	0.00	62.60	84	2,630	3.19%
2021/09/24	86	62.86	1	63.10	62.70	85	2,634	3.23%
2021/09/23	19	62.44	21	62.80	62.40	-2	2,648	-0.08%
2021/09/22	203	61.99	0	0.00	62.30	203	2,639	7.69%	大買/鉅額交易
2021/09/17	22	62.78	61	62.92	64.30	-39	2,605	-1.50%
2021/09/16	8	62.73	108	62.86	62.60	-100	2,601	-3.84%	大賣/
2021/09/15	55	63.11	3	63.30	62.60	52	2,581	2.01%
2021/09/14	40	64.00	5	64.26	63.60	35	2,576	1.36%
2021/09/13	38.3	63.99	14	64.32	64.40	24.3	2,570	0.95%
2021/09/10	12	62.25	53.3	63.07	63.80	-41.3	2,548	-1.62%
2021/09/09	3	59.00	111	60.67	61.10	-108	2,487	-4.34%	大賣/鉅額交易
2021/09/08	126	60.03	17	60.78	59.30	109	2,471	4.41%	大買/鉅額交易
2021/09/07	120	61.48	0	0.00	61.80	120	2,451	4.90%	大買/鉅額交易
2021/09/06	43	61.73	39	61.22	61.60	4	2,439	0.16%
2021/09/03	45	60.51	14	60.91	61.00	31	2,415	1.28%
2021/09/02	23	60.28	78	60.88	60.30	-55	2,402	-2.29%
2021/09/01	71	60.12	3	61.03	60.20	68	2,367	2.87%
2021/08/31	36	59.40	4	59.93	60.00	32	2,343	1.37%
2021/08/30	5	59.56	32	59.90	59.60	-27	2,349	-1.15%
2021/08/27	66	59.11	3	58.67	59.20	63	2,338	2.69%
2021/08/26	59	58.06	1	57.90	58.10	58	2,308	2.51%
2021/08/25	41	58.51	11	58.48	58.30	30	2,315	1.30%
2021/08/24	0	0.00	50	58.30	58.30	-50	2,362	-2.12%
2021/08/23	5	58.22	64	58.23	58.70	-59	2,384	-2.47%
2021/08/20	3	57.47	42	57.52	57.50	-39	2,406	-1.62%
2021/08/19	1	58.60	81	58.13	57.50	-80	2,404	-3.33%
2021/08/18	69	59.57	7	59.90	59.60	62	2,371	2.61%
2021/08/17	58	59.87	21	60.63	59.50	37	2,365	1.56%
2021/08/16	73	61.51	49	60.08	59.90	24	2,332	1.03%
2021/08/13	62	63.81	4	63.60	62.10	58	2,299	2.52%
2021/08/12	29	64.78	2	63.60	64.80	27	2,262	1.19%
2021/08/11	62	67.09	28	68.55	65.90	34	2,233	1.52%
2021/08/10	38	65.95	49	67.11	67.60	-11	2,205	-0.50%
2021/08/09	51	65.86	29	65.91	66.00	22	2,149	1.02%
2021/08/06	68	61.71	12	61.52	61.60	56	2,081	2.69%
2021/08/05	18	60.61	63	61.12	61.50	-45	2,173	-2.07%
2021/08/04	95	60.73	0	0.00	60.50	95	2,242	4.24%
2021/08/03	0	0.00	54	60.43	61.00	-54	2,273	-2.38%
2021/08/02	23	58.80	26	58.86	59.50	-3	2,281	-0.13%
2021/07/30	11	62.15	2	62.70	62.10	9	2,293	0.39%
2021/07/29	31	62.04	40	62.36	62.20	-9	2,265	-0.40%
2021/07/28	57	61.40	22	62.00	61.20	35	2,266	1.54%
2021/07/27	23	63.02	73	62.84	62.90	-50	2,299	-2.17%
2021/07/26	18	63.43	33	64.11	63.10	-15	2,358	-0.64%
2021/07/23	54	61.79	3	62.20	61.90	51	2,360	2.16%
2021/07/22	33	61.97	0	0.00	61.90	33	2,564	1.29%
2021/07/21	10	61.56	0	0.00	61.50	10	2,603	0.38%
2021/07/20	0	0.00	15	61.63	61.50	-15	2,654	-0.57%
2021/07/19	11	61.38	24	61.62	61.50	-13	2,719	-0.48%
2021/07/16	3	60.47	37	61.59	62.00	-34	2,970	-1.14%
2021/07/15	27	60.16	20	60.02	60.50	7	3,111	0.22%
2021/07/14	16	59.55	58	59.62	59.50	-42	3,217	-1.31%
2021/07/13	21	60.30	10	61.05	59.60	11	3,246	0.34%
2021/07/12	16	59.47	2	59.60	59.10	14	3,206	0.44%
2021/07/09	47	59.70	0	0.00	59.10	47	3,198	1.47%
2021/07/08	3	61.13	5	61.10	60.90	-2	3,187	-0.06%
2021/07/07	19	59.52	14	59.93	60.00	5	3,159	0.16%
2021/07/06	8	58.23	11	59.63	59.40	-3	3,124	-0.10%
2021/07/05	0	0.00	88	57.76	59.30	-88	3,047	-2.89%
2021/07/02	20	54.28	47	54.10	54.80	-27	2,908	-0.93%
2021/07/01	15	53.63	49	53.56	53.50	-34	2,897	-1.17%
2021/06/30	53	53.76	4	53.95	53.70	49	2,896	1.69%
2021/06/29	4	53.93	46	53.95	53.90	-42	2,889	-1.45%
2021/06/28	16	53.95	60	54.20	54.20	-44	2,894	-1.52%
2021/06/25	10	54.06	53	54.23	53.90	-43	2,912	-1.48%
2021/06/24	35	54.31	5	54.42	54.30	30	2,917	1.03%
2021/06/23	81	54.07	13	54.51	54.40	68	2,929	2.32%
2021/06/22	22	53.81	29	54.06	54.20	-7	2,922	-0.24%
2021/06/21	71	53.87	0	0.00	53.80	71	2,919	2.43%
2021/06/18	14	54.29	0	0.00	54.50	14	2,920	0.48%
2021/06/17	17	54.19	2	53.90	54.30	15	2,921	0.51%
2021/06/16	2	54.15	158	54.30	54.30	-156	2,930	-5.32%	大賣/鉅額交易
2021/06/15	24	54.62	11	54.80	54.60	13	2,927	0.44%
2021/06/11	57	54.65	0	0.00	54.70	57	2,933	1.94%
2021/06/10	26	54.03	25	54.23	54.50	1	2,941	0.03%
2021/06/09	4	53.80	10	53.84	53.80	-6	2,947	-0.20%
2021/06/08	4	53.95	22	54.19	54.20	-18	2,955	-0.61%
2021/06/07	28	54.10	73	53.88	54.10	-45	2,985	-1.51%
2021/06/04	133	54.69	0	0.00	54.50	133	2,986	4.45%	大買/鉅額交易
2021/06/03	90	55.19	0	0.00	55.20	90	2,987	3.01%
2021/06/02	11	55.71	20	55.95	55.50	-9	2,992	-0.30%
2021/06/01	7	55.57	50	55.25	55.70	-43	2,967	-1.45%
2021/05/31	14	54.31	61	54.65	54.30	-47	2,924	-1.61%
2021/05/28	2	53.80	75	53.81	54.20	-73	2,910	-2.51%
2021/05/27	52	52.32	49	52.26	53.20	3	2,893	0.10%
2021/05/26	19	52.34	14	52.76	52.60	5	2,919	0.17%
2021/05/25	40	52.45	55	52.43	52.30	-15	2,926	-0.51%
2021/05/24	8	51.03	6	50.70	51.30	2	2,915	0.07%
2021/05/21	8	51.00	30	50.96	50.80	-22	2,927	-0.75%
2021/05/20	8	50.23	25.1	50.82	50.40	-17.1	2,964	-0.58%
2021/05/19	88	50.77	4	50.90	50.80	84	2,961	2.84%
2021/05/18	9	50.08	156	50.01	51.20	-147	3,003	-4.89%	大賣/鉅額交易
2021/05/17	35	47.58	29	48.29	47.50	6	2,993	0.20%
2021/05/14	96	49.99	18	50.06	50.10	78	2,955	2.64%
2021/05/13	85	49.14	18	49.80	49.35	67	2,921	2.29%
2021/05/12	12	51.25	115	50.49	50.30	-103	2,854	-3.61%	大賣/鉅額交易
2021/05/11	73	52.30	6	53.43	52.10	67	2,783	2.41%
2021/05/10	14	53.60	21.3	53.99	53.90	-7.3	2,750	-0.26%
2021/05/07	5	53.04	31	53.76	54.10	-26	2,733	-0.95%
2021/05/06	66	52.92	0	0.00	53.10	66	2,708	2.44%
2021/05/05	65	52.80	7	53.13	52.90	58	2,686	2.16%
2021/05/04	92	53.27	5	52.80	52.30	87	2,662	3.27%
2021/05/03	32	53.96	67	54.00	54.00	-35	2,599	-1.35%
2021/04/29	40	54.26	4	54.60	54.90	36	2,524	1.43%
2021/04/28	110	54.98	1	54.50	54.30	109	2,451	4.45%	大買/鉅額交易
2021/04/27	19	52.65	0	0.00	52.60	19	2,257	0.84%
2021/04/26	7	53.27	0	0.00	53.60	7	2,207	0.32%
2021/04/23	2	53.65	12	53.93	53.80	-10	2,148	-0.47%
2021/04/22	8	53.13	39	53.28	53.00	-31	2,075	-1.49%
2021/04/21	20	51.38	100	51.77	51.60	-80	1,850	-4.32%
2021/04/20	0	0.00	82	47.71	51.70	-82	1,711	-4.79%
2021/04/19	3	47.12	60	47.24	47.15	-57	1,606	-3.55%
2021/04/16	0	0.00	89	45.42	46.00	-89	1,584	-5.62%
2021/04/15	6	45.03	15	45.30	45.35	-9	1,607	-0.56%
2021/04/14	51	45.08	9	45.33	45.15	42	1,614	2.60%
2021/04/13	9	45.60	37	45.81	45.55	-28	1,615	-1.73%
2021/04/12	69	45.76	0	0.00	45.70	69	1,606	4.30%
2021/04/09	70	46.62	0	0.00	46.40	70	1,598	4.38%
2021/04/08	24	46.90	49	46.93	46.95	-25	1,614	-1.55%
2021/04/07	4	46.90	48	46.83	46.95	-44	1,610	-2.73%
2021/04/06	38	47.14	0	0.00	47.00	38	1,620	2.35%
2021/04/01	48	46.86	18	46.96	47.00	30	1,622	1.85%
2021/03/31	8	47.15	29	47.21	47.15	-21	1,611	-1.30%
2021/03/30	58	47.06	5	47.14	47.50	53	1,601	3.31%
2021/03/29	29	46.61	0	0.00	46.90	29	1,572	1.84%
2021/03/26	11	46.27	0	0.00	46.40	11	1,553	0.71%
2021/03/25	18	45.69	18	45.79	45.85	0	1,539	0.00%
2021/03/24	35	45.97	0	0.00	45.90	35	1,548	2.26%
2021/03/23	23	46.33	0	0.00	46.10	23	1,545	1.49%
2021/03/22	0	0.00	29	46.50	46.45	-29	1,551	-1.87%
2021/03/19	4	46.43	61	46.17	46.40	-57	1,554	-3.67%
2021/03/18	19	46.74	43	46.73	46.80	-24	1,534	-1.56%
2021/03/17	19	46.59	1	46.65	46.55	18	1,537	1.17%
2021/03/16	9	46.58	1	46.70	46.75	8	1,539	0.52%
2021/03/15	14	45.93	0	0.00	46.20	14	1,544	0.91%
2021/03/12	11	45.52	61	45.44	45.50	-50	1,526	-3.27%
2021/03/11	34	45.34	0	0.00	45.50	34	1,526	2.23%
2021/03/10	36	45.02	0	0.00	45.00	36	1,514	2.38%
2021/03/09	14	44.84	0	0.00	44.85	14	1,506	0.93%
2021/03/08	8	44.77	4	44.76	44.70	4	1,509	0.27%
2021/03/05	1	44.30	29	44.24	44.40	-28	1,518	-1.84%
2021/03/04	1	44.80	67.1	44.40	44.65	-66.1	1,558	-4.24%
2021/03/03	65	44.47	1	44.95	44.80	64	1,544	4.14%
2021/03/02	80	45.04	3	45.30	44.50	77	1,534	5.02%
2021/02/26	31	44.74	4	44.78	44.75	27	1,519	1.78%
2021/02/25	22	44.29	0	0.00	44.50	22	1,477	1.49%
2021/02/24	10	44.02	0	0.00	44.30	10	1,476	0.68%
2021/02/23	22	44.09	0	0.00	44.35	22	1,457	1.51%
2021/02/22	0	0.00	19	44.12	44.50	-19	1,437	-1.32%
2021/02/19	10	42.99	0	0.00	43.05	10	1,391	0.72%
2021/02/18	2	43.23	6	43.28	43.35	-4	1,391	-0.29%
2021/02/17	8	41.96	1	42.95	43.05	7	1,331	0.53%
2021/02/04	4	41.48	0	0.00	41.25	4	1,291	0.31%
2021/02/03	0	0.00	1	42.00	41.70	-1	1,310	-0.08%
2021/02/02	0	0.00	1	41.65	41.65	-1	1,288	-0.08%
2021/02/01	0	0.00	2	40.35	40.70	-2	1,334	-0.15%
2021/01/28	3	41.27	0	0.00	41.30	3	1,316	0.23%
2021/01/26	0	0.00	7	41.93	41.55	-7	1,315	-0.53%
2021/01/25	2	41.15	0	0.00	41.65	2	1,306	0.15%
2021/01/22	0.4	41.00	0	0.00	41.05	0.4	1,302	0.03%
2021/01/21	0	0.00	1	41.00	40.85	-1	1,300	-0.08%
2021/01/20	3.6	40.80	0	0.00	40.40	3.6	1,289	0.28%
2021/01/19	0.4	41.65	0	0.00	41.70	0.4	1,261	0.03%
2021/01/18	0.4	41.65	1	41.45	41.65	-0.6	1,256	-0.05%
2021/01/15	1	42.40	1	42.25	42.30	0	1,250	0.00%
2021/01/14	0	0.00	1	43.00	42.80	-1	1,293	-0.08%
2021/01/13	2	41.83	1	41.95	42.05	1	1,240	0.08%
2021/01/08	0	0.00	2	41.33	41.55	-2	1,174	-0.17%
2021/01/06	0	0.00	1	41.00	40.90	-1	1,125	-0.09%
2021/01/04	0	0.00	1	40.80	40.90	-1	1,104	-0.09%
2020/12/31	4	40.50	0	0.00	40.30	4	1,087	0.37%
2020/12/29	1	40.55	0	0.00	40.70	1	1,034	0.10%
2020/12/23	0	0.00	2	40.23	40.20	-2	1,012	-0.20%
2020/12/15	1	40.55	0	0.00	40.55	1	1,034	0.10%
2020/12/14	0	0.00	4	40.53	40.55	-4	1,024	-0.39%
2020/12/11	3	40.87	0	0.00	40.35	3	1,021	0.29%
2020/12/09	1	40.85	1	40.80	40.90	0	999	0.00%
2020/12/07	0	0.00	5	40.60	40.70	-5	991	-0.50%
2020/12/04	4	40.35	0	0.00	40.40	4	998	0.40%
2020/12/03	0	0.00	9	40.37	40.35	-9	983	-0.91%
2020/12/02	4	40.30	0	0.00	40.30	4	980	0.41%
2020/12/01	6	40.40	1	40.35	40.50	5	972	0.51%
2020/11/30	1	40.20	2	40.68	40.10	-1	956	-0.10%
2020/11/27	3	39.50	1	39.60	39.65	2	915	0.22%
2020/11/25	2	39.50	7	39.60	39.35	-5	933	-0.54%
2020/11/24	2	39.45	0	0.00	39.45	2	929	0.22%
2020/11/23	6	39.58	40	39.63	39.60	-34	928	-3.66%
2020/11/20	1	39.15	0	0.00	39.20	1	925	0.11%
2020/11/12	0	0.00	1	39.00	38.90	-1	1,100	-0.09%
2020/11/11	0	0.00	1	38.80	39.10	-1	1,110	-0.09%
2020/11/06	0	0.00	2	37.50	37.45	-2	1,057	-0.19%
2020/10/30	1	36.65	0	0.00	36.75	1	1,163	0.09%
2020/10/22	1	36.80	0	0.00	37.45	1	1,226	0.08%
2020/10/20	2	37.10	0	0.00	37.20	2	1,186	0.17%
2020/10/06	0	0.00	10	37.60	37.70	-10	1,375	-0.73%
2020/09/30	0	0.00	1	37.35	37.65	-1	1,432	-0.07%
2020/09/25	5	36.00	0	0.00	36.10	5	1,531	0.33%
2020/09/24	1	36.30	0	0.00	36.05	1	1,535	0.07%
2020/09/23	0	0.00	0.5	37.20	36.95	-0.5	1,554	-0.04%
2020/09/18	50	38.00	0	0.00	37.90	50	1,641	3.05%
2020/09/17	0	0.00	2	37.98	38.00	-2	1,646	-0.12%
2020/09/11	0	0.00	2	37.85	37.75	-2	1,718	-0.12%
2020/08/26	1	39.45	0	0.00	39.55	1	1,843	0.05%
2020/08/25	1	39.40	1	39.75	39.80	0	1,854	0.00%
2020/08/24	1	39.25	0	0.00	39.25	1	1,879	0.05%
2020/08/19	1	42.40	0	0.00	42.45	1	1,761	0.06%
2020/08/17	0	0.00	1	42.40	42.35	-1	1,724	-0.06%
2020/08/14	1	42.30	0	0.00	42.35	1	1,715	0.06%
2020/08/13	0	0.00	1	42.30	42.30	-1	1,714	-0.06%
2020/08/07	1	42.20	0	0.00	42.20	1	1,693	0.06%
2020/08/06	0	0.00	1	42.65	42.55	-1	1,659	-0.06%
2020/08/05	0	0.00	1	42.25	42.35	-1	1,651	-0.06%
2020/07/29	0	0.00	1	41.55	41.35	-1	1,668	-0.06%
2020/07/28	1	41.50	0	0.00	41.50	1	1,691	0.06%
2020/07/24	1	42.10	0	0.00	41.80	1	1,732	0.06%
2020/07/08	0	0.00	1	41.15	41.70	-1	1,777	-0.06%
2020/06/30	0	0.00	1	39.80	39.55	-1	1,613	-0.06%
2020/06/10	0	0.00	10	39.30	39.20	-10	1,591	-0.63%
2020/06/08	1	39.55	0	0.00	39.50	1	1,641	0.06%
2020/06/04	0	0.00	10	39.20	39.05	-10	1,654	-0.60%
2020/06/01	0	0.00	30	38.35	38.60	-30	1,792	-1.67%
2020/05/21	0	0.00	10	39.00	39.00	-10	2,012	-0.50%
2020/05/13	0	0.00	20	39.00	39.15	-20	2,225	-0.90%
2020/05/12	1	38.90	0	0.00	38.90	1	2,244	0.04%
2020/05/05	0	0.00	1	38.30	38.10	-1	2,243	-0.04%
2020/04/27	80	37.24	0	0.00	37.40	80	2,583	3.10%
2020/04/17	0	0.00	2	38.10	37.90	-2	3,237	-0.06%
2020/04/16	0	0.00	1	37.80	37.80	-1	3,219	-0.03%
2020/04/15	0	0.00	6	38.15	38.15	-6	3,268	-0.18%
2020/04/14	2	37.00	0	0.00	37.30	2	3,256	0.06%
2020/04/08	0	0.00	3	35.10	35.60	-3	3,366	-0.09%
2020/03/13	0	0.00	1	35.85	36.80	-1	3,449	-0.03%
2020/03/12	0	0.00	3	37.92	37.65	-3	3,458	-0.09%
2020/03/11	0	0.00	7	38.36	38.40	-7	3,712	-0.19%
2020/03/10	0.8	38.30	0	0.00	38.35	0.8	3,796	0.02%
2020/03/09	1	38.00	0	0.00	38.05	1	3,852	0.03%
2020/03/05	10	38.80	10	38.95	39.35	0	4,011	0.00%
2020/03/04	0	0.00	1	38.40	38.40	-1	4,005	-0.02%
2020/03/03	1	38.60	0	0.00	38.60	1	4,082	0.02%
2020/02/26	1	38.10	0	0.00	38.05	1	4,309	0.02%
2020/02/24	0	0.00	7	38.56	38.00	-7	4,446	-0.16%
2020/02/20	0	0.00	15	38.99	39.05	-15	4,445	-0.34%
2020/02/19	6	38.88	6	38.68	38.90	0	4,570	0.00%
2020/02/17	23	38.89	0	0.00	38.80	23	5,590	0.41%
2020/02/11	0	0.00	6	37.73	37.65	-6	5,534	-0.11%
2020/02/07	0	0.00	6	38.15	37.80	-6	5,578	-0.11%
2020/02/06	2	38.05	14	38.18	38.25	-12	5,575	-0.22%
2020/02/04	18	37.79	1	37.75	37.80	17	5,583	0.30%
2020/02/03	0	0.00	3	37.05	37.20	-3	5,605	-0.05%
2020/01/31	21	37.63	28	38.01	38.30	-7	5,583	-0.13%
2020/01/30	2	39.48	18	40.44	39.00	-16	5,512	-0.29%
2020/01/20	5	43.03	11	43.29	43.10	-6	5,497	-0.11%
2020/01/17	2	43.35	121	43.38	43.35	-119	5,285	-2.25%	大賣/鉅額交易
2020/01/16	15	43.43	382	43.45	43.40	-367	5,095	-7.20%	大賣/鉅額交易
2020/01/15	0	0.00	27	41.90	41.90	-27	4,660	-0.58%
2020/01/14	0	0.00	9	41.95	41.95	-9	4,678	-0.19%
2020/01/13	0	0.00	102	41.64	41.85	-102	4,682	-2.18%	大賣/鉅額交易
2020/01/10	8	41.03	15	41.05	41.10	-7	4,698	-0.15%
2020/01/08	7	41.16	0	0.00	40.65	7	4,821	0.15%
2020/01/07	31	41.85	0	0.00	41.50	31	4,809	0.64%
2020/01/06	4	42.08	0	0.00	42.05	4	4,839	0.08%
2020/01/03	35	42.09	2	42.35	42.15	33	4,868	0.68%
2020/01/02	0	0.00	23	42.28	42.40	-23	4,972	-0.46%
2019/12/31	0	0.00	13	42.03	42.10	-13	5,193	-0.25%
2019/12/30	0	0.00	28	41.80	41.85	-28	5,143	-0.54%
2019/12/27	0	0.00	52	41.52	41.60	-52	5,131	-1.01%
2019/12/26	37	41.47	7	41.71	41.25	30	5,128	0.58%
2019/12/25	0	0.00	56	41.63	41.75	-56	5,112	-1.10%
2019/12/24	0	0.00	48	41.36	41.40	-48	5,110	-0.94%
2019/12/23	0	0.00	31	41.24	41.25	-31	5,109	-0.61%
2019/12/20	39	41.06	3	41.17	41.20	36	5,111	0.70%
2019/12/19	3	41.00	16	41.03	41.10	-13	5,101	-0.25%
2019/12/18	4	41.03	48	41.05	41.10	-44	5,079	-0.87%
2019/12/17	9	41.03	0	0.00	41.10	9	5,051	0.18%
2019/12/16	12	41.13	0	0.00	41.05	12	5,040	0.24%
2019/12/13	30	41.25	0	0.00	41.15	30	5,023	0.60%
2019/12/12	24	41.26	0	0.00	41.30	24	5,005	0.48%
2019/12/11	36	41.28	0	0.00	41.30	36	4,996	0.72%
2019/12/10	0	0.00	31	40.93	41.00	-31	4,982	-0.62%
2019/12/09	6	40.85	6	40.95	40.85	0	4,966	0.00%
2019/12/06	1	41.05	59	40.92	40.90	-58	4,948	-1.17%
2019/12/05	15	41.15	20	41.01	41.05	-5	4,904	-0.10%
2019/12/04	10	42.68	30	42.58	42.50	-20	4,609	-0.43%
2019/12/03	69	42.74	0	0.00	42.75	69	4,504	1.53%
2019/12/02	10	42.72	31	42.72	42.75	-21	4,409	-0.48%
2019/11/29	3	42.70	30	42.72	42.70	-27	4,281	-0.63%
2019/11/28	38	42.54	0	0.00	42.60	38	4,179	0.91%
2019/11/27	1	41.90	90	41.82	41.85	-89	4,082	-2.18%
2019/11/26	58	41.81	9	41.88	41.75	49	4,029	1.22%
2019/11/25	23	41.95	42	41.95	41.85	-19	3,969	-0.48%
2019/11/22	3	42.12	83	42.14	42.10	-80	3,822	-2.09%
2019/11/21	15	42.19	36	42.14	42.20	-21	3,742	-0.56%
2019/11/20	0	0.00	30	42.35	42.35	-30	3,647	-0.82%
2019/11/19	63	42.23	13	42.48	42.30	50	3,571	1.40%
2019/11/18	45	42.32	60	42.63	42.25	-15	3,463	-0.43%
2019/11/15	57	42.89	4	42.76	42.60	53	3,341	1.59%
2019/11/14	69	43.37	125	43.51	43.20	-56	3,082	-1.82%	大賣/
2019/11/13	1	39.70	1	39.70	39.70	0	2,258	0.00%
2019/11/12	1	35.70	102	35.92	36.10	-101	2,244	-4.50%	大賣/鉅額交易
2019/11/11	42	35.38	3	35.50	35.40	39	2,177	1.79%
2019/11/08	25	35.20	6	35.28	35.30	19	2,160	0.88%
2019/11/07	18	35.11	12	35.18	35.05	6	2,156	0.28%
2019/11/06	0	0.00	51	35.01	35.10	-51	2,134	-2.39%
2019/11/05	6	35.15	12	35.14	35.00	-6	2,103	-0.29%
2019/11/04	0	0.00	24	35.03	35.10	-24	2,104	-1.14%
2019/11/01	31	34.84	6	34.83	34.80	25	2,081	1.20%
2019/10/31	6	34.78	9	35.10	34.80	-3	2,093	-0.14%
2019/10/30	9	34.83	0	0.00	34.90	9	2,059	0.44%
2019/10/29	33	34.93	0	0.00	34.90	33	2,056	1.60%
2019/10/28	0	0.00	34	34.89	34.90	-34	2,048	-1.66%
2019/10/25	18	35.05	72	34.98	34.80	-54	2,037	-2.65%
2019/10/24	35	35.05	81	35.11	35.25	-46	1,984	-2.32%
2019/10/23	27	34.97	6	35.00	34.95	21	1,949	1.08%
2019/10/22	150	35.00	0	0.00	35.00	150	1,933	7.76%	大買/鉅額交易
2019/10/21	0	0.00	7	35.10	35.00	-7	1,903	-0.37%
2019/10/18	47	34.97	3	35.20	35.00	44	1,859	2.37%
2019/10/17	59	35.23	30	35.33	35.20	29	1,816	1.60%
2019/10/16	76	34.71	126	35.21	35.45	-50	1,783	-2.80%	大賣/
2019/10/15	114	34.71	91	34.74	34.70	23	1,654	1.39%	大買/
2019/10/14	113	34.77	110	34.80	34.75	3	1,613	0.19%	大買/大賣/
2019/10/09	33	34.65	80	34.63	34.60	-47	1,567	-3.00%
2019/10/08	52	35.05	75	35.16	35.00	-23	1,523	-1.51%
2019/10/07	61	36.14	15	36.06	35.90	46	1,374	3.35%
2019/10/04	0	0.00	7	38.39	38.35	-7	1,132	-0.62%
2019/10/03	0	0.00	25	38.34	38.35	-25	1,139	-2.19%
2019/10/02	10	38.67	2	38.80	38.60	8	1,145	0.70%
2019/10/01	65	38.86	0	0.00	38.95	65	1,149	5.65%
2019/09/27	46	38.82	4	39.05	38.75	42	1,155	3.64%
2019/09/26	77	39.24	11	39.10	39.10	66	1,156	5.71%
2019/09/25	8	39.00	35	39.21	39.20	-27	1,159	-2.33%
2019/09/24	10	39.58	39	39.56	39.55	-29	1,172	-2.47%
2019/09/23	28	39.57	14	39.59	39.60	14	1,175	1.19%
2019/09/20	0	0.00	26	39.52	39.50	-26	1,172	-2.22%
2019/09/19	0	0.00	41	39.52	39.50	-41	1,160	-3.53%
2019/09/18	0	0.00	24	39.50	39.60	-24	1,153	-2.08%
2019/09/17	0	0.00	68	39.28	39.35	-68	1,152	-5.90%
2019/09/16	12	39.11	14	39.15	39.20	-2	1,146	-0.17%
2019/09/12	0	0.00	110	39.12	39.05	-110	1,149	-9.57%	大賣/鉅額交易
2019/09/11	0	0.00	98	39.02	39.00	-98	1,162	-8.43%
2019/09/10	0	0.00	92	39.07	39.15	-92	1,161	-7.92%
2019/09/09	0	0.00	18	39.03	39.05	-18	1,158	-1.55%
2019/09/06	20	38.87	6	39.00	38.80	14	1,157	1.21%
2019/09/05	8	38.78	14	38.85	38.90	-6	1,165	-0.51%
2019/09/04	0	0.00	28	38.58	38.70	-28	1,164	-2.40%
2019/09/03	0	0.00	53	38.54	38.50	-53	1,177	-4.50%
2019/09/02	22	38.55	16	38.55	38.60	6	1,180	0.51%
2019/08/30	16	38.31	22	38.35	38.50	-6	1,179	-0.51%
2019/08/29	3	38.00	79	38.01	38.00	-76	1,170	-6.49%
2019/08/28	25	40.06	4	40.08	40.05	21	1,144	1.84%
2019/08/27	0	0.00	38	40.23	40.20	-38	1,105	-3.44%
2019/08/26	0	0.00	80	40.13	40.10	-80	1,095	-7.30%
2019/08/23	25	40.59	2	40.75	40.50	23	1,080	2.13%
2019/08/22	52	40.67	31	40.69	40.70	21	1,080	1.94%
2019/08/21	0	0.00	1	40.50	40.55	-1	1,073	-0.09%
2019/08/20	4	40.43	5	40.55	40.35	-1	1,066	-0.09%
2019/08/19	83	40.19	0	0.00	40.25	83	1,053	7.88%
2019/08/16	6	39.92	69	40.03	40.10	-63	1,069	-5.89%
2019/08/15	0	0.00	8	39.76	39.80	-8	1,059	-0.76%
2019/08/14	62	40.13	0	0.00	40.05	62	1,056	5.87%
2019/08/13	26	39.97	48	39.97	39.95	-22	1,062	-2.07%
2019/08/12	0	0.00	18	40.59	40.35	-18	1,068	-1.69%
2019/08/08	18	39.93	71	40.07	40.50	-53	1,074	-4.93%
2019/08/07	24	39.74	36	39.74	39.70	-12	1,071	-1.12%
2019/08/06	185	39.48	58	39.52	39.60	127	1,093	11.62%	大買/鉅額交易
2019/08/05	111	40.12	38	40.11	40.00	73	1,108	6.59%	大買/
2019/08/02	32	39.95	49	40.00	39.75	-17	1,133	-1.50%
2019/08/01	14	40.38	4	40.43	40.30	10	1,211	0.83%
2019/07/31	24	40.56	10	40.58	40.50	14	1,212	1.15%
2019/07/30	0	0.00	23	40.79	40.75	-23	1,205	-1.91%
2019/07/29	59	40.75	10	40.75	40.75	49	1,212	4.04%
2019/07/26	28	40.95	30	40.97	40.95	-2	1,207	-0.17%
2019/07/25	14	41.01	0	0.00	41.05	14	1,229	1.14%
2019/07/24	3	41.05	14	41.10	41.10	-11	1,230	-0.89%
2019/07/23	2	40.70	33	40.87	40.95	-31	1,227	-2.53%
2019/07/22	0	0.00	9	40.74	40.75	-9	1,217	-0.74%
2019/07/19	0	0.00	49	40.45	40.60	-49	1,215	-4.03%
2019/07/18	4	40.20	10	40.22	40.20	-6	1,208	-0.50%
2019/07/17	0	0.00	11	40.18	40.20	-11	1,212	-0.91%
2019/07/16	9	40.29	14	40.42	40.20	-5	1,219	-0.41%
2019/07/15	35	40.42	6	40.48	40.35	29	1,211	2.39%
2019/07/12	1	40.55	17	40.56	40.50	-16	1,220	-1.31%
2019/07/11	0	0.00	17	40.48	40.55	-17	1,236	-1.38%
2019/07/10	1	40.35	16	40.37	40.35	-15	1,247	-1.20%
2019/07/09	17	40.18	15	40.23	40.20	2	1,261	0.16%
2019/07/08	11	40.07	25	40.17	40.20	-14	1,270	-1.10%
2019/07/05	52	39.99	41	40.10	40.25	11	1,282	0.86%
2019/07/04	46	40.08	4	40.10	40.10	42	1,271	3.30%
2019/07/03	49	40.09	55	40.14	40.25	-6	1,279	-0.47%
2019/07/02	50	40.29	8	40.34	40.30	42	1,309	3.21%
2019/07/01	20	40.30	57	40.39	40.45	-37	1,321	-2.80%
2019/06/28	64	40.01	51	40.10	39.95	13	1,308	0.99%
2019/06/27	0	0.00	26	39.96	40.00	-26	1,309	-1.98%
2019/06/26	10	39.92	22	39.93	39.85	-12	1,315	-0.91%
2019/06/25	22	39.92	18	39.94	39.95	4	1,321	0.30%
2019/06/24	28	39.88	18	39.89	39.90	10	1,325	0.75%
2019/06/21	10	39.71	19	39.79	39.65	-9	1,333	-0.67%
2019/06/20	6	39.63	18	39.69	39.70	-12	1,344	-0.89%
2019/06/19	1	39.40	81	39.36	39.45	-80	1,353	-5.91%
2019/06/18	21	39.06	0	0.00	39.10	21	1,345	1.56%
2019/06/17	20	39.05	15	39.08	39.15	5	1,349	0.37%
2019/06/14	27	38.91	3	38.95	38.90	24	1,358	1.77%
2019/06/13	0	0.00	49	38.87	38.85	-49	1,370	-3.57%
2019/06/12	0	0.00	50	38.92	38.90	-50	1,380	-3.62%
2019/06/11	6	38.93	10	38.92	38.90	-4	1,392	-0.29%
2019/06/10	5	38.55	2	38.50	38.70	3	1,389	0.22%
2019/06/06	0	0.00	9	38.35	38.30	-9	1,407	-0.64%
2019/06/05	3	38.35	17	38.42	38.35	-14	1,431	-0.98%
2019/06/04	21	38.42	0	0.00	38.40	21	1,445	1.45%
2019/06/03	6	38.38	6	38.40	38.45	0	1,459	0.00%
2019/05/31	3	38.35	65	38.41	38.40	-62	1,489	-4.16%
2019/05/30	0	0.00	30	38.14	38.20	-30	1,495	-2.01%
2019/05/29	8	37.85	58	37.97	37.85	-50	1,503	-3.33%
2019/05/28	2	38.15	42	38.43	37.85	-40	1,505	-2.66%
2019/05/27	3	38.20	9	38.38	38.35	-6	1,501	-0.40%
2019/05/24	8	38.13	6	38.33	38.30	2	1,510	0.13%
2019/05/23	3	37.85	39	37.93	37.85	-36	1,534	-2.35%
2019/05/22	0	0.00	39	38.29	38.20	-39	1,581	-2.47%
2019/05/21	13	38.19	12	38.30	38.35	1	1,685	0.06%
2019/05/20	12	37.95	57	38.11	38.15	-45	1,694	-2.66%
2019/05/17	0	0.00	23	38.07	38.05	-23	1,703	-1.35%
2019/05/16	22	38.37	16	38.39	38.20	6	1,696	0.35%
2019/05/15	87	38.62	0	0.00	38.70	87	1,701	5.11%
2019/05/14	56	38.04	50	38.37	38.50	6	1,697	0.35%
2019/05/13	157	38.80	43	38.69	38.55	114	1,678	6.79%	大買/鉅額交易
2019/05/10	127	39.34	0	0.00	39.20	127	1,646	7.71%	大買/鉅額交易
2019/05/09	405	39.67	140	39.71	39.50	265	1,631	16.25%	大買/大賣/鉅額交易
2019/05/08	20	40.85	25	40.88	40.90	-5	1,535	-0.33%
2019/05/07	0	0.00	25	40.96	41.00	-25	1,541	-1.62%
2019/05/06	114	40.94	84	40.96	40.85	30	1,538	1.95%	大買/
2019/05/03	9	41.35	0	0.00	41.40	9	1,521	0.59%
2019/05/02	3	41.12	58	41.37	41.40	-55	1,518	-3.62%
2019/04/30	8	40.71	0	0.00	40.80	8	1,487	0.54%
2019/04/29	6	40.77	2	41.00	40.75	4	1,492	0.27%
2019/04/26	6	40.85	6	40.95	40.90	0	1,485	0.00%
2019/04/25	0	0.00	8	40.95	40.95	-8	1,495	-0.54%
2019/04/24	4	40.85	27	40.95	40.95	-23	1,503	-1.53%
2019/04/23	11	40.92	2	41.05	40.95	9	1,516	0.59%
2019/04/22	0	0.00	68	40.90	41.05	-68	1,521	-4.47%
2019/04/19	4	40.75	68	40.82	40.80	-64	1,538	-4.16%
2019/04/18	54	40.74	18	40.97	40.60	36	1,547	2.33%
2019/04/17	0	0.00	53	41.01	41.00	-53	1,561	-3.39%
2019/04/16	63	41.01	25	41.06	41.00	38	1,542	2.46%
2019/04/15	14	41.16	113	41.40	41.15	-99	1,539	-6.43%	大賣/
2019/04/12	20	41.24	33	41.35	41.20	-13	1,524	-0.85%
2019/04/11	6	41.13	50	41.18	41.20	-44	1,511	-2.91%
2019/04/10	46	40.66	0	0.00	40.75	46	1,485	3.10%
2019/04/09	4	40.50	36	40.79	40.75	-32	1,484	-2.16%
2019/04/08	252	40.68	56	40.69	40.55	196	1,470	13.33%	大買/鉅額交易
2019/04/03	2	40.85	2	40.95	40.90	0	1,425	0.00%
2019/04/02	24	40.97	64	41.02	41.00	-40	1,407	-2.84%
2019/04/01	8	40.72	54	40.76	40.80	-46	1,392	-3.30%
2019/03/29	0	0.00	38	40.68	40.65	-38	1,379	-2.75%
2019/03/28	25	40.44	16	40.49	40.55	9	1,388	0.65%
2019/03/27	40	40.46	14	40.49	40.45	26	1,409	1.84%
2019/03/26	20	40.38	8	40.41	40.50	12	1,414	0.85%
2019/03/25	74	40.17	54	40.22	40.15	20	1,418	1.41%
2019/03/22	14	40.45	13	40.48	40.55	1	1,406	0.07%
2019/03/21	135	40.32	95	40.31	40.45	40	1,394	2.87%	大買/
2019/03/20	14	40.06	46	40.11	40.15	-32	1,387	-2.31%
2019/03/19	27	40.16	15	40.22	40.10	12	1,385	0.87%
2019/03/18	11	40.16	36	40.23	40.25	-25	1,374	-1.82%
2019/03/15	26	40.43	16	40.53	40.35	10	1,360	0.73%
2019/03/14	0	0.00	20	40.29	40.25	-20	1,352	-1.48%
2019/03/13	2	40.00	54	40.08	40.20	-52	1,352	-3.84%
2019/03/12	16	40.00	10	40.02	39.90	6	1,346	0.45%
2019/03/11	2	39.65	59	39.73	39.90	-57	1,329	-4.29%
2019/03/08	8	39.41	12	39.40	39.35	-4	1,329	-0.30%
2019/03/07	15	39.69	11	39.85	39.65	4	1,320	0.30%
2019/03/06	17	39.79	1	39.75	39.80	16	1,305	1.23%
2019/03/05	7	39.91	0	0.00	39.90	7	1,276	0.55%
2019/03/04	10	39.99	1	40.10	40.00	9	1,265	0.71%
2019/02/27	32	39.98	6	40.07	40.10	26	1,258	2.07%
2019/02/26	10	40.09	16	40.19	40.10	-6	1,259	-0.48%
2019/02/25	0	40.20	61	40.09	40.15	-61	1,253	-4.87%
2019/02/22	12	39.88	30	39.96	40.00	-18	1,259	-1.43%
2019/02/21	74	39.93	28	39.92	40.00	46	1,241	3.70%
2019/02/20	223	40.56	164	40.60	40.25	59	1,191	4.95%	大買/大賣/
2019/02/19	24	41.68	38	41.68	41.60	-14	1,091	-1.28%
2019/02/18	2	41.75	54	41.79	41.85	-52	1,103	-4.71%
2019/02/15	2	41.35	23	41.45	41.50	-21	1,094	-1.92%
2019/02/14	0	0.00	44	41.25	41.50	-44	1,099	-4.00%
2019/02/13	51	40.81	25	40.84	40.80	26	1,084	2.40%
2019/02/12	37	40.79	30	40.83	40.80	7	1,112	0.63%
2019/02/11	10	40.84	0	0.00	40.80	10	1,120	0.89%
2019/01/30	22	40.65	56	40.87	40.85	-34	1,132	-3.00%
2019/01/29	43	40.49	31	40.55	40.65	12	1,125	1.07%
2019/01/28	2	40.30	20	40.54	40.65	-18	1,126	-1.60%
2019/01/25	34	40.24	38	40.26	40.30	-4	1,136	-0.35%
2019/01/24	22	40.12	28	40.11	40.15	-6	1,138	-0.53%
2019/01/23	12	40.07	20	40.11	40.10	-8	1,148	-0.70%
2019/01/22	12	40.10	2	40.15	40.15	10	1,147	0.87%
2019/01/21	2	40.25	12	40.25	40.30	-10	1,148	-0.87%
2019/01/18	18	39.97	2	39.95	40.05	16	1,140	1.40%
2019/01/17	14	40.06	4	40.23	40.05	10	1,157	0.86%
2019/01/16	2	39.75	12	40.06	40.15	-10	1,152	-0.87%
2019/01/15	0	0.00	30	39.63	39.90	-30	1,148	-2.61%
2019/01/14	18	39.46	12	39.62	39.40	6	1,131	0.53%
2019/01/11	4	39.35	28	39.45	39.50	-24	1,152	-2.08%
2019/01/10	2	39.20	20	39.34	39.35	-18	1,136	-1.58%
2019/01/09	0	0.00	75	39.00	39.20	-75	1,154	-6.50%
2019/01/08	0	0.00	12	38.74	38.65	-12	1,156	-1.04%
2019/01/07	0	0.00	8	38.70	38.65	-8	1,186	-0.67%
2019/01/04	19	38.52	3	38.62	38.50	16	1,200	1.33%
2019/01/03	16	38.67	21	38.75	38.65	-5	1,278	-0.39%
2019/01/02	10	38.72	6	38.85	38.75	4	1,293	0.31%
2018/12/28	18	38.62	33	38.74	38.80	-15	1,296	-1.16%
2018/12/27	26	38.76	2	38.90	38.65	24	1,332	1.80%
2018/12/26	50	38.62	12	38.76	38.55	38	1,335	2.85%
2018/12/25	0	0.00	59	38.49	38.55	-59	1,340	-4.40%
2018/12/24	72	38.72	88	38.74	38.75	-16	1,333	-1.20%
2018/12/22	52	38.61	68	38.63	38.65	-16	1,331	-1.20%
2018/12/21	22	38.60	36	38.63	38.70	-14	1,343	-1.04%
2018/12/20	47	38.80	43	38.80	38.75	4	1,322	0.30%
2018/12/19	22	39.08	28	39.03	39.10	-6	1,293	-0.46%
2018/12/18	30	39.23	4	39.25	39.20	26	1,277	2.04%
2018/12/17	6	39.72	0	0.00	39.60	6	1,273	0.47%
2018/12/14	56	39.79	2	39.85	39.85	54	1,281	4.21%
2018/12/13	27	39.94	4	39.98	40.00	23	1,289	1.78%
2018/12/12	12	39.83	20	39.87	39.95	-8	1,293	-0.62%
2018/12/11	20	39.83	62	39.88	39.80	-42	1,287	-3.26%
2018/12/10	22	39.78	30	39.83	39.85	-8	1,317	-0.61%
2018/12/07	55	39.98	10	40.07	40.10	45	1,325	3.39%
2018/12/06	57	40.02	49	39.91	39.85	8	1,326	0.60%
2018/12/05	65	40.52	0	0.00	40.50	65	1,351	4.81%
2018/12/04	14	40.80	8	40.89	40.80	6	1,373	0.44%
2018/12/03	3	40.55	26	40.59	40.80	-23	1,389	-1.66%
2018/11/30	25	40.17	2	40.35	40.05	23	1,377	1.67%
2018/11/29	28	40.29	0	0.00	40.20	28	1,385	2.02%
2018/11/28	22	40.04	2	40.10	40.15	20	1,397	1.43%
2018/11/27	2	39.75	13	39.90	39.95	-11	1,399	-0.79%
2018/11/26	2	39.85	16	39.90	39.80	-14	1,397	-1.00%
2018/11/23	9	39.77	21	39.69	39.60	-12	1,397	-0.86%
2018/11/22	16	40.03	20	40.02	39.90	-4	1,411	-0.28%
2018/11/21	91	40.04	0	0.00	40.15	91	1,419	6.41%
2018/11/20	28	40.37	1	40.45	40.25	27	1,413	1.91%
2018/11/19	8	40.51	9	40.56	40.55	-1	1,418	-0.07%
2018/11/16	4	40.38	34	40.49	40.60	-30	1,406	-2.13%
2018/11/15	2	40.25	33	40.27	40.30	-31	1,403	-2.21%
2018/11/14	0	0.00	22	39.81	39.95	-22	1,386	-1.59%
2018/11/13	95	39.22	12	39.35	39.45	83	1,393	5.96%
2018/11/12	73	39.44	3	39.53	39.50	70	1,397	5.01%
2018/11/09	54	39.62	36	39.56	39.45	18	1,422	1.27%
2018/11/08	14	39.61	4	39.63	39.55	10	1,407	0.71%
2018/11/07	70	39.56	8	39.83	39.65	62	1,434	4.32%
2018/11/06	49	39.74	5	39.52	39.50	44	1,461	3.01%
2018/11/05	50	39.97	3	40.20	39.85	47	1,498	3.14%
2018/11/02	3	40.23	42	40.32	40.25	-39	1,602	-2.43%
2018/11/01	0	0.00	12	40.12	40.20	-12	1,594	-0.75%
2018/10/31	2	39.45	48	39.65	39.85	-46	1,606	-2.86%
2018/10/30	53	39.31	2	39.45	39.20	51	1,628	3.13%
2018/10/29	36	39.39	14	39.24	39.30	22	1,675	1.31%
2018/10/26	55	39.14	0	0.00	39.25	55	1,699	3.24%
2018/10/25	147	39.04	0	0.00	38.90	147	1,712	8.58%	大買/鉅額交易
2018/10/24	2	39.55	127	39.69	40.00	-125	1,705	-7.33%	大賣/鉅額交易
2018/10/23	2	40.00	83	40.17	40.00	-81	1,700	-4.76%
2018/10/22	4	40.14	63	40.20	40.40	-59	1,696	-3.48%
2018/10/19	4	40.40	30	40.39	40.00	-26	1,705	-1.52%
2018/10/18	61	41.18	0	0.00	41.00	61	1,687	3.62%
2018/10/17	64	41.46	0	0.00	41.25	64	1,677	3.81%
2018/10/16	0	0.00	3	40.70	40.80	-3	1,657	-0.18%
2018/10/15	0	0.00	55	40.08	40.20	-55	1,633	-3.37%
2018/10/12	2	39.70	55	39.42	39.85	-53	1,608	-3.29%
2018/10/11	0	0.00	48	39.46	39.40	-48	1,583	-3.03%
2018/10/09	13	41.35	73	41.07	41.00	-60	1,505	-3.99%
2018/10/08	6	41.43	56	41.45	41.45	-50	1,487	-3.36%
2018/10/05	59	41.76	67	41.66	41.50	-8	1,486	-0.54%
2018/10/04	29	42.42	12	42.44	42.55	17	1,451	1.17%
2018/10/03	2	42.60	55	42.57	42.50	-53	1,451	-3.65%
2018/10/02	16	42.56	2	42.70	42.60	14	1,449	0.97%
2018/10/01	0	0.00	11	42.69	42.70	-11	1,453	-0.76%
2018/09/28	6	42.52	12	42.66	42.65	-6	1,460	-0.41%
2018/09/27	9	42.78	4	42.90	42.80	5	1,455	0.34%
2018/09/26	2	42.65	18	42.75	42.85	-16	1,455	-1.10%
2018/09/25	2	42.60	5	42.74	42.65	-3	1,459	-0.21%
2018/09/21	24	42.53	12	42.60	42.50	12	1,470	0.82%
2018/09/20	38	42.70	17	42.89	42.75	21	1,465	1.43%
2018/09/19	6	42.92	45	42.94	43.00	-39	1,471	-2.65%
2018/09/18	48	42.89	11	42.92	42.85	37	1,460	2.53%
2018/09/17	14	43.13	0	0.00	43.10	14	1,467	0.95%
2018/09/14	72	43.39	12	43.50	43.20	60	1,467	4.09%
2018/09/13	73	43.14	10	43.25	43.15	63	1,436	4.39%
2018/09/12	54	42.67	11	42.79	42.90	43	1,433	3.00%
2018/09/11	20	42.84	85	42.47	42.50	-65	1,440	-4.51%
2018/09/10	44	42.42	2	42.70	42.25	42	1,406	2.99%
2018/09/07	58	43.31	0	0.00	43.05	58	1,388	4.18%
2018/09/06	58	43.64	0	0.00	43.45	58	1,370	4.23%
2018/09/05	26	43.94	0	0.00	43.75	26	1,359	1.91%
2018/09/04	14	44.00	0	0.00	44.00	14	1,345	1.04%
2018/09/03	6	43.90	2	44.05	43.90	4	1,330	0.30%
2018/08/31	4	43.75	0	0.00	43.75	4	1,323	0.30%
2018/08/30	0	0.00	4	43.78	43.80	-4	1,328	-0.30%
2018/08/29	31	43.59	19	43.60	43.60	12	1,332	0.90%
2018/08/28	40	43.85	2	43.65	43.70	38	1,310	2.90%
2018/08/27	19	43.78	0	0.00	43.75	19	1,311	1.45%
2018/08/24	68	43.77	0	0.00	43.80	68	1,309	5.19%
2018/08/23	83	44.00	0	0.00	44.00	83	1,330	6.24%
2018/08/22	26	44.03	0	0.00	43.95	26	1,334	1.95%
2018/08/21	0	0.00	30	44.17	44.15	-30	1,331	-2.25%
2018/08/20	102	44.09	0	0.00	44.00	102	1,327	7.69%	大買/鉅額交易
2018/08/17	39	44.41	0	0.00	44.40	39	1,312	2.97%
2018/08/16	2	44.15	182	44.11	44.10	-180	1,288	-13.97%	大賣/鉅額交易
2018/08/15	27	44.51	87	44.27	44.35	-60	1,259	-4.76%
2018/08/14	5	44.65	25	44.69	44.65	-20	1,245	-1.61%
2018/08/13	178	44.19	10	44.43	44.50	168	1,223	13.73%	大買/鉅額交易
2018/08/10	13	44.48	23	44.56	44.50	-10	1,188	-0.84%
2018/08/08	16	42.60	12	42.77	42.60	4	1,034	0.39%
2018/08/07	94	42.59	4	42.50	42.45	90	1,036	8.68%
2018/08/06	28	42.76	0	0.00	42.75	28	1,105	2.53%
2018/08/03	68	45.28	12	45.15	45.15	56	1,087	5.15%
2018/08/02	142	45.55	15	45.55	45.40	127	1,040	12.20%	大買/鉅額交易
2018/08/01	0	0.00	56	45.51	45.50	-56	1,022	-5.48%
2018/07/31	2	45.05	144	45.11	45.15	-142	1,011	-14.04%	大賣/鉅額交易
2018/07/30	0	0.00	32	45.04	44.95	-32	1,003	-3.19%
2018/07/27	20	44.97	34	45.09	45.00	-14	1,008	-1.39%
2018/07/26	5	44.95	84	45.04	45.10	-79	1,021	-7.73%
2018/07/25	0	0.00	42	44.77	44.80	-42	1,034	-4.06%
2018/07/24	31	44.35	16	44.42	44.45	15	1,063	1.41%
2018/07/23	12	44.25	49	44.32	44.40	-37	1,085	-3.41%
2018/07/20	55	44.30	41	44.33	44.30	14	1,101	1.27%
2018/07/19	12	44.33	11	44.45	44.25	1	1,121	0.09%
2018/07/18	4	44.10	0	0.00	44.30	4	1,159	0.34%
2018/07/17	10	44.02	15	44.12	44.10	-5	1,187	-0.42%
2018/07/16	4	44.03	22	44.04	44.00	-18	1,186	-1.52%
2018/07/13	5	43.97	37	44.00	44.10	-32	1,195	-2.68%
2018/07/12	12	43.47	10	43.49	43.75	2	1,205	0.17%
2018/07/11	0	0.00	51	43.70	43.50	-51	1,234	-4.13%
2018/07/10	70	44.01	0	0.00	43.95	70	1,229	5.69%
2018/07/09	67	43.54	4	43.70	43.60	63	1,257	5.01%
2018/07/06	6	43.48	65	43.46	43.45	-59	1,281	-4.61%
2018/07/05	19	44.07	21	44.09	43.75	-2	1,318	-0.15%
2018/07/04	33	44.07	0	0.00	44.25	33	1,343	2.46%
2018/07/03	13	44.11	24	44.05	44.05	-11	1,371	-0.80%
2018/07/02	0	0.00	98	44.53	44.50	-98	1,386	-7.07%
2018/06/29	28	43.99	12	44.18	44.45	16	1,423	1.12%
2018/06/28	10	44.08	122	44.18	44.00	-112	1,424	-7.86%	大賣/鉅額交易
2018/06/27	0	0.00	20	44.49	44.50	-20	1,445	-1.38%
2018/06/26	25	44.36	143	44.39	44.30	-118	1,459	-8.08%	大賣/鉅額交易
2018/06/25	14	44.74	32	44.77	44.70	-18	1,475	-1.22%
2018/06/22	5	44.65	10	44.68	44.75	-5	1,494	-0.33%
2018/06/21	37	44.84	0	0.00	44.85	37	1,510	2.45%
2018/06/20	1	44.70	64	44.83	44.70	-63	1,539	-4.09%
2018/06/19	0	0.00	15	45.22	45.05	-15	1,536	-0.98%
2018/06/15	52	45.40	2	45.50	45.35	50	1,537	3.25%
2018/06/14	0	0.00	67	45.63	45.50	-67	1,535	-4.36%
2018/06/13	2	45.90	26	45.98	45.90	-24	1,541	-1.56%
2018/06/12	0	0.00	10	46.15	46.05	-10	1,555	-0.64%
2018/06/11	6	46.10	8	46.23	46.10	-2	1,559	-0.13%
2018/06/07	0	0.00	19	46.17	46.15	-19	1,581	-1.20%
2018/06/06	0	0.00	20	46.08	46.15	-20	1,583	-1.26%
2018/06/05	0	0.00	4	46.00	45.90	-4	1,584	-0.25%
2018/06/04	0	0.00	19	45.81	46.05	-19	1,590	-1.19%
2018/06/01	11	45.39	6	45.55	45.50	5	1,586	0.32%
2018/05/31	5	45.05	133	45.34	45.50	-128	1,589	-8.05%	大賣/鉅額交易
2018/05/30	0	0.00	133	44.87	44.95	-133	1,555	-8.55%	大賣/鉅額交易
2018/05/29	0	0.00	95	45.04	45.00	-95	1,550	-6.13%
2018/05/28	1	45.10	39	45.15	45.20	-38	1,549	-2.45%
2018/05/25	0	0.00	31	45.35	45.25	-31	1,554	-1.99%
2018/05/24	0	0.00	66	45.39	45.35	-66	1,568	-4.21%
2018/05/23	19	45.46	16	45.56	45.45	3	1,587	0.19%
2018/05/22	0	0.00	22	45.49	45.55	-22	1,605	-1.37%
2018/05/21	0	0.00	20	45.51	45.35	-20	1,631	-1.23%
2018/05/18	36	45.79	28	45.79	45.80	8	1,634	0.49%
2018/05/17	2	45.90	36	45.97	45.95	-34	1,708	-1.99%
2018/05/16	0	0.00	23	45.85	45.95	-23	1,712	-1.34%
2018/05/15	2	45.23	56	45.44	45.60	-54	1,719	-3.14%
2018/05/14	166	44.99	113	44.95	45.30	53	1,738	3.05%	大買/大賣/
2018/05/11	20	46.14	18	46.33	46.15	2	1,667	0.12%
2018/05/10	0	0.00	53	46.10	46.15	-53	1,661	-3.19%
2018/05/09	0	0.00	10	46.02	46.00	-10	1,667	-0.60%
2018/05/08	0	0.00	12	45.68	45.90	-12	1,674	-0.72%
2018/05/07	0	0.00	24	45.31	45.45	-24	1,686	-1.42%
2018/05/04	0	0.00	15	44.94	45.00	-15	1,686	-0.89%
2018/05/03	1	44.65	6	44.72	44.70	-5	1,684	-0.30%
2018/05/02	10	44.72	24	44.86	44.65	-14	1,675	-0.84%
2018/04/30	0	0.00	5	44.56	44.40	-5	1,662	-0.30%
2018/04/27	3	44.42	0	0.00	44.30	3	1,631	0.18%
2018/04/26	7	44.39	7	44.68	44.35	0	1,631	0.00%
2018/04/25	0	0.00	3	44.53	44.50	-3	1,631	-0.18%
2018/04/24	172	44.76	14	44.81	44.50	158	1,622	9.74%	大買/鉅額交易
2018/04/23	0	0.00	76	45.63	45.40	-76	1,628	-4.67%
2018/04/18	16	45.96	0	0.00	45.90	16	1,665	0.96%
2018/04/17	2	46.50	6	46.08	46.00	-4	1,661	-0.24%
2018/04/16	4	46.80	1	46.70	46.55	3	1,635	0.18%
2018/04/13	50	46.59	0	0.00	46.50	50	1,635	3.06%
2018/04/12	364	46.79	133	46.79	46.75	231	1,613	14.32%	大買/大賣/鉅額交易
2018/04/11	133	47.04	0	0.00	46.90	133	1,598	8.32%	大買/鉅額交易
2018/04/10	329	47.13	113	47.15	47.00	216	1,561	13.83%	大買/大賣/鉅額交易
2018/04/09	45	47.20	20	47.24	47.30	25	1,535	1.63%
2018/04/03	11	47.11	4	47.25	47.35	7	1,510	0.46%
2018/04/02	17	47.05	20	47.24	47.50	-3	1,504	-0.20%
2018/03/31	7	46.78	45	46.96	47.00	-38	1,460	-2.60%
2018/03/30	109	46.84	0	0.00	46.30	109	1,450	7.51%	大買/鉅額交易
2018/03/29	0	0.00	11	47.06	47.10	-11	1,424	-0.77%
2018/03/28	6	46.47	27	46.89	46.90	-21	1,413	-1.49%
2018/03/27	5	46.52	13	46.69	46.45	-8	1,392	-0.57%
2018/03/26	62	46.42	25	46.47	46.30	37	1,390	2.66%
2018/03/23	0	0.00	36	46.39	46.50	-36	1,390	-2.59%
2018/03/22	38	46.56	60	46.60	46.65	-22	1,440	-1.53%
2018/03/21	21	46.65	1	46.65	46.60	20	1,447	1.38%
2018/03/20	65	46.32	11	46.55	46.60	54	1,454	3.71%
2018/03/19	14	46.33	18	46.44	46.45	-4	1,466	-0.27%
2018/03/16	46	46.34	0	0.00	46.10	46	1,466	3.14%
2018/03/15	17	46.48	0	0.00	46.40	17	1,463	1.16%
2018/03/14	13	46.57	7	46.84	46.55	6	1,480	0.41%
2018/03/13	28	46.40	0	0.00	46.35	28	1,478	1.89%
2018/03/12	63	46.41	0	0.00	46.35	63	1,483	4.25%
2018/03/09	73	46.29	0	0.00	46.30	73	1,502	4.86%
2018/03/08	72	46.12	0	0.00	46.10	72	1,541	4.67%
2018/03/07	91	46.20	0	0.00	46.00	91	1,563	5.82%
2018/03/06	142	46.56	0	0.00	46.40	142	1,562	9.09%	大買/鉅額交易
2018/03/05	114	46.75	0	0.00	46.40	114	1,570	7.26%	大買/鉅額交易
2018/03/02	94	46.63	0	0.00	46.55	94	1,571	5.98%
2018/03/01	220	46.80	0	0.00	46.80	220	1,570	14.01%	大買/鉅額交易
2018/02/27	101	47.14	0	0.00	47.05	101	1,575	6.41%	大買/鉅額交易
2018/02/26	43	47.26	1	47.35	47.20	42	1,575	2.67%
2018/02/23	171	47.26	0	0.00	47.20	171	1,570	10.89%	大買/鉅額交易
2018/02/22	259	47.11	0	0.00	47.15	259	1,565	16.54%	大買/鉅額交易
2018/02/21	35	46.29	0	0.00	46.80	35	1,570	2.23%
2018/02/12	58	45.54	0	0.00	45.55	58	1,559	3.72%
2018/02/09	6	45.00	0	0.00	44.90	6	1,580	0.38%
2018/02/08	8	45.58	0	0.00	45.90	8	1,518	0.53%
2018/02/07	6	45.63	0	0.00	45.50	6	1,530	0.39%
2018/02/06	0	0.00	17	44.98	45.35	-17	1,538	-1.11%
2018/02/05	5	45.90	0	0.00	46.55	5	1,562	0.32%
2018/02/02	16	46.85	0	0.00	46.80	16	1,556	1.03%
2018/01/31	0	0.00	10	47.00	47.00	-10	1,600	-0.62%
2018/01/29	10	47.05	0	0.00	47.05	10	1,623	0.62%
2018/01/26	1	47.00	0	0.00	47.00	1	1,623	0.06%
2018/01/25	1	47.05	0	0.00	47.05	1	1,644	0.06%
2018/01/19	0	0.00	3	46.93	46.85	-3	1,658	-0.18%
2018/01/16	1	46.55	1	46.75	46.80	0	1,646	0.00%
2018/01/12	2	46.50	6	46.55	46.35	-4	1,637	-0.24%
2018/01/11	0	0.00	3	45.65	45.60	-3	1,605	-0.19%
2018/01/10	45	45.48	0	0.00	45.20	45	1,608	2.80%
2018/01/09	0.2	45.50	0	0.00	45.50	0.2	1,619	0.01%
2018/01/08	0	0.00	8.1	45.57	45.40	-8.1	1,675	-0.48%
2018/01/05	0.2	45.50	22	45.54	45.50	-21.8	1,713	-1.27%
2018/01/04	4	45.58	0	0.00	45.50	4	1,717	0.23%
2018/01/03	2.3	45.42	0	0.00	45.55	2.3	1,744	0.13%