光罩 (2338)-兆豐-新竹券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
71.8
漲跌
▲0.5
漲幅
+0.70%
成交量
2,485張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:13:35(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

光罩 (2338)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	8	71.66	100	71.64	71.80	-92	1,847	-4.98%
2024/05/20	39	71.44	571	71.31	71.30	-532	1,828	-29.09%	大賣/鉅額交易
2024/05/17	0	0.00	2	70.50	70.00	-2	1,773	-0.11%
2024/05/16	0	0.00	4	69.28	69.30	-4	1,743	-0.23%
2024/05/15	1	68.40	45	68.92	68.50	-44	1,749	-2.52%
2024/05/14	3	68.47	1	69.00	68.20	2	1,753	0.11%
2024/05/13	3	68.37	10	68.31	68.50	-7	1,751	-0.40%
2024/05/10	16	68.75	32	68.60	68.50	-16	1,735	-0.92%
2024/05/09	15	70.11	15	70.66	69.70	0	1,698	0.00%
2024/05/08	34.1	73.14	443	73.94	70.30	-408.9	1,626	-25.14%	大賣/鉅額交易
2024/05/07	1,688	73.08	177	75.17	75.70	1,511	1,392	108.49%	大買/大賣/鉅額交易
2024/05/03	0	0.00	1	68.20	68.20	-1	1,205	-0.08%
2024/04/30	2	67.35	0	0.00	67.50	2	1,206	0.17%
2024/04/29	1	67.20	2	67.50	67.50	-1	1,210	-0.08%
2024/04/26	0	0.00	1	66.70	66.30	-1	1,216	-0.08%
2024/04/25	0.1	66.40	0	0.00	66.60	0.1	1,231	0.01%
2024/04/24	0	0.00	2	66.20	66.90	-2	1,237	-0.16%
2024/04/23	1	64.30	0.1	64.00	64.60	1	1,248	0.08%
2024/04/22	13	63.85	0	0.00	63.60	13	1,252	1.04%
2024/04/19	24	65.97	0	0.00	65.50	24	1,231	1.95%
2024/04/18	1	68.10	0	0.00	68.10	1	1,192	0.08%
2024/04/16	3.1	67.51	1	67.50	67.60	2.1	1,195	0.17%
2024/04/15	2	69.40	2	69.50	69.30	0	1,193	0.00%
2024/04/12	1	70.40	2	70.55	70.80	-1	1,211	-0.08%
2024/04/11	6	71.08	6	71.17	71.50	0	1,194	0.00%
2024/04/10	1	71.20	8	71.54	71.60	-7	1,184	-0.59%
2024/04/09	6	70.16	41	71.19	71.20	-35	1,144	-3.05%
2024/04/08	1	68.40	4	68.25	68.40	-3	1,075	-0.28%
2024/04/03	0.1	69.10	21	69.20	69.30	-21	1,074	-1.95%
2024/04/02	5	68.68	1	69.00	69.00	4	1,080	0.37%
2024/04/01	0	69.00	4	68.80	68.80	-4	1,093	-0.36%
2024/03/29	5	68.22	2	68.00	68.00	3	1,087	0.28%
2024/03/28	1	68.00	7	67.81	68.00	-6	1,091	-0.55%
2024/03/27	2	67.40	0	0.00	67.20	2	1,101	0.18%
2024/03/26	6	67.03	0	0.00	67.00	6	1,105	0.54%
2024/03/25	7	68.20	0	0.00	68.00	7	1,107	0.63%
2024/03/22	1	68.30	0	0.00	68.40	1	1,121	0.09%
2024/03/21	2	68.10	6	67.90	68.30	-4	1,128	-0.35%
2024/03/20	1	67.60	0	0.00	67.50	1	1,141	0.09%
2024/03/19	2	68.10	0	0.00	67.90	2	1,158	0.17%
2024/03/18	3	67.70	0	0.00	67.80	3	1,157	0.26%
2024/03/15	2	67.60	1	67.70	67.40	1	1,167	0.09%
2024/03/14	5	67.90	0	0.00	67.90	5	1,161	0.43%
2024/03/13	6	69.32	3	68.60	68.50	3	1,158	0.26%
2024/03/12	5	69.44	42	69.76	70.00	-37	1,165	-3.17%
2024/03/11	1	67.80	0	0.00	67.50	1	1,140	0.09%
2024/03/08	7	68.73	3	69.73	67.70	4	1,171	0.34%
2024/03/07	8	69.09	1	71.60	68.80	7	1,235	0.57%
2024/03/06	5	70.60	3	70.53	70.30	2	1,337	0.15%
2024/03/05	1	69.80	0	0.00	69.10	1	1,615	0.06%
2024/03/04	1	69.60	0	0.00	69.90	1	1,656	0.06%
2024/02/29	1	69.41	1	70.20	69.60	0	1,648	0.00%
2024/02/27	14	70.54	1	69.90	69.80	13	1,652	0.79%
2024/02/26	12	72.15	21	72.73	72.10	-9	1,654	-0.54%
2024/02/23	10	71.10	16	71.79	70.90	-6	1,598	-0.38%
2024/02/22	1	71.30	0	0.00	70.80	1	1,588	0.06%
2024/02/21	1	71.00	15	71.18	71.00	-14	1,592	-0.88%
2024/02/19	2	70.90	6	71.05	70.90	-4	1,585	-0.25%
2024/02/16	0	0.00	13.1	70.39	70.70	-13.1	1,584	-0.83%
2024/02/15	1	68.60	9	69.11	69.70	-8	1,579	-0.51%
2024/02/02	0	0.00	1	67.60	67.30	-1	1,597	-0.06%
2024/02/01	0	67.80	0	0.00	67.20	0	1,689	0.00%
2024/01/31	1	67.80	0	0.00	67.60	1	1,696	0.06%
2024/01/30	5	67.70	0	0.00	67.60	5	1,709	0.29%
2024/01/25	3	68.50	0	0.00	68.40	3	1,779	0.17%
2024/01/24	29	68.82	0	0.00	68.80	29	1,787	1.62%
2024/01/23	5	68.70	26	68.72	69.30	-21	1,800	-1.17%
2024/01/22	0	0.00	1	68.60	68.90	-1	1,801	-0.06%
2024/01/19	13	67.64	2	68.85	67.70	11	1,804	0.61%
2024/01/18	0	0.00	1	67.20	67.20	-1	1,809	-0.06%
2024/01/17	18	67.88	1	68.20	67.90	17	1,825	0.93%
2024/01/16	4	69.20	0	0.00	69.20	4	1,816	0.22%
2024/01/15	0.1	69.90	2	69.95	70.30	-1.9	1,859	-0.10%
2024/01/12	1	69.50	0	0.00	69.50	1	1,892	0.05%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/09	1	70.80	1	70.60	70.10	0	1,945	0.00%
2024/01/08	2	70.90	1	70.70	71.60	1	2,002	0.05%
2024/01/05	2	69.35	2	69.25	69.50	0	1,999	0.00%
2024/01/04	2	69.50	3	69.20	69.20	-1	2,052	-0.05%
2024/01/03	3	69.40	0	0.00	69.70	3	2,161	0.14%
2024/01/02	4	70.65	0	0.00	70.20	4	2,161	0.19%
2023/12/29	1	71.50	1	71.40	71.10	0	2,160	0.00%
2023/12/28	0	0.00	1	70.60	71.30	-1	2,159	-0.05%
2023/12/27	3	71.13	1	71.60	71.20	2	2,150	0.09%
2023/12/26	0	0.00	1	70.20	70.50	-1	2,140	-0.05%
2023/12/25	2	69.00	0.1	69.10	68.80	2	2,144	0.09%
2023/12/22	2	69.50	0	0.00	69.30	2	2,152	0.09%
2023/12/20	1	70.70	0	0.00	70.40	1	2,140	0.05%
2023/12/19	2	70.49	2.1	70.75	70.70	-0.1	2,135	0.00%
2023/12/18	3	71.03	38	70.70	71.40	-35	2,124	-1.65%
2023/12/15	0	0.00	2	72.80	71.70	-2	2,125	-0.09%
2023/12/14	1	71.00	1	71.70	72.00	0	2,121	0.00%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0	0.00	1	70.70	70.60	-1	2,112	-0.05%
2023/12/11	2	70.80	0	0.00	70.90	2	2,107	0.09%
2023/12/07	3	71.73	0	0.00	70.50	3	2,093	0.14%
2023/12/05	5	72.20	6	72.30	72.80	-1	2,067	-0.05%
2023/12/04	21	75.48	3.1	74.84	73.20	18	2,031	0.88%
2023/12/01	4.1	76.43	2.1	76.14	76.20	2	1,958	0.10%
2023/11/30	65.1	76.34	95	76.99	76.90	-29.9	1,833	-1.63%
2023/11/29	1	71.20	57	69.94	71.00	-56	1,548	-3.62%
2023/11/28	0	0.00	3	68.60	68.50	-3	1,505	-0.20%
2023/11/27	4	68.00	4	67.93	67.80	0	1,508	0.00%
2023/11/24	2	69.35	2	69.35	68.80	0	1,515	0.00%
2023/11/22	0	0.00	9	68.04	68.70	-9	1,492	-0.60%
2023/11/21	2	68.10	5	68.44	68.60	-3	1,496	-0.20%
2023/11/20	0	0.00	3.1	67.48	67.80	-3.1	1,523	-0.20%
2023/11/17	2	67.10	2	66.90	67.00	0	1,558	0.00%
2023/11/16	1	66.30	0	0.00	66.40	1	1,584	0.06%
2023/11/15	5	67.18	2	67.30	66.90	3	1,628	0.18%
2023/11/14	2	66.75	1	67.00	67.10	1	1,653	0.06%
2023/11/13	17	67.26	0	0.00	66.70	17	1,691	1.01%
2023/11/10	27	66.02	1	66.00	66.20	26	1,718	1.51%
2023/11/09	22	66.84	2.1	66.93	67.00	19.9	1,703	1.17%
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/07	0	0.00	28	72.24	71.90	-28	1,640	-1.71%
2023/11/06	0	0.00	11	72.52	72.40	-11	1,649	-0.67%
2023/11/03	0	0.00	15	71.02	71.20	-15	1,626	-0.92%
2023/11/02	0	0.00	3	69.37	69.80	-3	1,635	-0.18%
2023/11/01	4	68.13	3	68.97	68.00	1	1,638	0.06%
2023/10/31	7	68.34	4	70.27	68.00	3	1,648	0.18%
2023/10/30	0	0.00	10	69.06	69.50	-10	1,703	-0.59%
2023/10/27	4	68.50	0	0.00	68.50	4	1,733	0.23%
2023/10/26	9	69.37	1.2	70.00	69.00	7.8	1,771	0.44%
2023/10/25	0	0.00	16.1	71.09	71.10	-16.1	1,822	-0.88%
2023/10/24	0	0.00	2	69.45	69.30	-2	1,845	-0.11%
2023/10/23	12.1	70.43	3	72.07	69.20	9.1	1,903	0.48%
2023/10/20	5.2	68.71	5	69.84	70.60	0.2	1,894	0.01%
2023/10/19	1	69.60	4.2	70.40	70.20	-3.2	1,884	-0.17%
2023/10/18	4	70.08	1	70.70	69.60	3	1,884	0.16%
2023/10/17	5	71.42	5	70.60	70.80	0	1,884	0.00%
2023/10/16	2	72.80	54	73.49	71.70	-52	1,883	-2.76%
2023/10/13	0	0.00	4	72.40	72.50	-4	1,843	-0.22%
2023/10/12	3	72.23	4.1	72.14	72.40	-1.1	1,870	-0.06%
2023/10/11	66.1	72.17	13	71.45	71.80	53.1	1,896	2.80%
2023/10/06	0	0.00	4	69.10	68.50	-4	1,835	-0.22%
2023/10/04	2	66.95	1	68.00	67.70	1	1,859	0.05%
2023/09/28	10	68.30	13	67.25	67.40	-3	1,947	-0.15%
2023/09/27	6	65.47	0	0.00	65.60	6	2,007	0.30%
2023/09/26	1	66.80	0	0.00	66.40	1	2,037	0.05%
2023/09/22	1	66.90	0	0.00	67.20	1	2,231	0.04%
2023/09/20	0	68.00	0	0.00	67.40	0	2,257	0.00%
2023/09/19	1	69.09	0	0.00	68.20	1	2,272	0.05%
2023/09/18	1	70.40	2	70.15	69.70	-1	2,272	-0.04%
2023/09/15	2	69.45	7.3	69.73	70.10	-5.3	2,277	-0.23%
2023/09/14	0	0.00	4	68.90	69.00	-4	2,279	-0.18%
2023/09/13	7	68.21	1	68.10	67.80	6	2,279	0.26%
2023/09/12	2	67.35	1	67.90	67.90	1	2,299	0.04%
2023/09/11	12	67.19	1	67.20	67.00	11	2,312	0.48%
2023/09/08	2	69.05	1	69.10	68.70	1	2,320	0.04%
2023/09/07	2	70.40	1	70.80	69.80	1	2,354	0.04%
2023/09/06	7	70.47	5	70.14	70.20	2	2,397	0.08%
2023/09/05	1	70.50	1	71.00	71.30	0	2,475	0.00%
2023/09/01	3	70.00	4	70.38	70.20	-1	2,599	-0.04%
2023/08/30	0	0.00	3	70.00	70.30	-3	2,623	-0.11%
2023/08/29	5	67.76	4	68.65	68.80	1	2,646	0.04%
2023/08/25	0	0.00	8	68.80	68.70	-8	2,669	-0.30%
2023/08/24	21	71.27	3	71.40	69.80	18	2,678	0.67%
2023/08/23	12	68.98	9	68.82	69.80	3	2,656	0.11%
2023/08/22	5	66.92	0	0.00	66.80	5	2,645	0.19%
2023/08/21	16	67.08	1	67.70	67.50	15	2,645	0.57%
2023/08/18	21	68.30	0	0.00	68.10	21	2,616	0.80%
2023/08/17	4	67.63	5	68.70	69.30	-1	2,630	-0.04%
2023/08/16	1	67.60	0	0.00	67.80	1	2,602	0.04%
2023/08/15	2	68.05	2	69.10	68.80	0	2,610	0.00%
2023/08/14	10	67.60	2	67.30	67.50	8	2,622	0.31%
2023/08/11	17	70.08	0	0.00	69.50	17	2,636	0.64%
2023/08/10	14	69.91	13	70.03	69.90	1	2,644	0.04%
2023/08/09	1	71.00	0	0.00	71.30	1	2,650	0.04%
2023/08/08	6	72.00	2	73.70	71.40	4	2,704	0.15%
2023/08/07	96	72.26	1	71.70	72.30	95	2,699	3.52%
2023/08/04	0	0.00	2	72.40	72.50	-2	2,707	-0.07%
2023/08/02	27	73.23	2	74.25	71.80	25	2,700	0.93%
2023/08/01	4	74.80	11	75.58	74.60	-7	2,646	-0.26%
2023/07/31	147	78.90	0	0.00	75.90	147	2,629	5.59%	大買/鉅額交易
2023/07/28	4	77.08	6	76.50	77.80	-2	2,611	-0.08%
2023/07/27	103	74.21	2	74.50	74.00	101	2,575	3.92%	大買/鉅額交易
2023/07/26	3	73.91	3	73.67	73.00	0	2,553	0.00%
2023/07/25	67	76.75	2.4	76.06	75.80	64.6	2,507	2.58%
2023/07/24	1	76.50	1	76.60	76.40	0	2,490	0.00%
2023/07/21	2	77.55	1	77.90	77.70	1	2,501	0.04%
2023/07/20	4	78.43	3	78.63	78.50	1	2,573	0.04%
2023/07/19	0	0.00	12.5	79.69	79.30	-12.5	2,573	-0.48%
2023/07/18	6	80.78	4	80.05	79.90	2	2,619	0.08%
2023/07/17	15	82.05	8	80.79	81.40	7	2,644	0.26%
2023/07/14	17	81.54	6	82.50	80.60	11	2,667	0.41%
2023/07/13	1	81.50	6	82.13	81.70	-5	2,679	-0.19%
2023/07/12	3	79.60	0	0.00	79.70	3	2,674	0.11%
2023/07/11	0.2	79.80	1	79.90	80.30	-0.8	2,688	-0.03%
2023/07/10	4	79.10	2	79.80	78.80	2	2,777	0.07%
2023/07/07	7	79.64	3	78.77	79.40	4	2,792	0.14%
2023/07/06	1	81.40	0	0.00	81.40	1	2,779	0.04%
2023/07/05	20	84.35	5	83.70	82.70	15	2,773	0.54%
2023/07/04	5.2	83.00	23	83.49	83.60	-17.8	2,746	-0.65%
2023/07/03	11	83.67	8	83.21	83.00	3	2,782	0.11%
2023/06/30	13.1	82.83	22	82.35	83.10	-8.9	2,755	-0.32%
2023/06/29	4	80.03	8	80.00	80.50	-4	2,662	-0.15%
2023/06/28	9	77.98	1	78.00	77.70	8	2,685	0.30%
2023/06/27	13	77.99	0	0.00	77.70	13	2,761	0.47%
2023/06/26	5	79.00	0.2	79.00	79.00	4.8	2,786	0.17%
2023/06/21	1	80.10	0	0.00	80.00	1	2,870	0.03%
2023/06/20	9	80.56	1	80.30	80.20	8	2,945	0.27%
2023/06/19	1	81.40	5	81.22	81.40	-4	3,043	-0.13%
2023/06/16	2	81.25	0	0.00	81.00	2	3,201	0.06%
2023/06/15	1	81.60	0	0.00	81.80	1	3,482	0.03%
2023/06/14	5	81.76	0	0.00	81.70	5	3,665	0.14%
2023/06/13	28	82.24	8.4	82.68	82.60	19.6	3,785	0.52%
2023/06/12	5	81.72	3	82.80	81.10	2	3,787	0.05%
2023/06/09	26.2	82.30	32	82.81	82.90	-5.9	3,772	-0.16%
2023/06/08	21.1	81.09	8	82.63	79.90	13.1	3,723	0.35%
2023/06/07	2	81.10	6	81.38	81.40	-4	3,640	-0.11%
2023/06/06	7	80.34	3	80.93	81.10	4	3,665	0.11%
2023/06/05	5	80.80	8	80.89	80.80	-3	3,718	-0.08%
2023/06/02	3	79.97	7	79.59	80.30	-4	3,775	-0.11%
2023/06/01	4	80.13	0	0.00	80.00	4	3,824	0.10%
2023/05/31	5	80.60	2	81.00	81.10	3	3,813	0.08%
2023/05/30	1	80.50	11	80.65	80.80	-10	3,814	-0.26%
2023/05/29	0	0.00	8	81.89	81.80	-8	3,822	-0.21%
2023/05/26	2	80.90	3.1	82.00	80.50	-1.1	3,819	-0.03%
2023/05/25	2.2	81.22	5	81.30	81.60	-2.8	3,812	-0.07%
2023/05/24	10	80.79	2	81.00	80.90	8	3,881	0.21%
2023/05/23	12.2	81.49	9	81.18	81.60	3.2	3,882	0.08%
2023/05/22	6.4	79.98	2	80.95	80.20	4.4	3,859	0.11%
2023/05/19	2	80.00	4	80.75	79.70	-2	3,857	-0.05%
2023/05/18	6.8	79.25	2	79.25	79.20	4.8	3,859	0.12%
2023/05/17	7.1	78.53	18	78.83	78.90	-10.9	3,875	-0.28%
2023/05/16	5	77.48	8	77.59	78.10	-3	3,902	-0.08%
2023/05/15	1	76.00	1	75.90	75.70	0	3,910	0.00%
2023/05/12	9.1	77.92	4	77.95	76.90	5.1	3,958	0.13%
2023/05/11	9.1	77.92	4	77.95	77.30	5.1	4,023	0.13%
2023/05/10	7.1	78.41	2	78.50	79.10	5.1	4,257	0.12%
2023/05/09	1	79.20	2	79.10	79.20	-1	4,261	-0.02%
2023/05/08	10	80.38	0	0.00	79.80	10	4,284	0.23%
2023/05/05	6	80.13	11	80.50	80.60	-5	4,316	-0.12%
2023/05/04	11	78.78	1	78.70	79.50	10	4,469	0.22%
2023/05/03	4	80.35	1	79.70	79.70	3	4,532	0.07%
2023/05/02	3	81.07	1	81.60	81.80	2	4,582	0.04%
2023/04/28	1	79.80	9	80.44	80.00	-8	4,687	-0.17%
2023/04/27	18	79.30	21	78.29	79.50	-3	4,742	-0.06%
2023/04/26	3	77.40	27	78.06	79.40	-24	4,999	-0.48%
2023/04/25	13.5	79.60	35	79.25	78.40	-21.5	5,247	-0.41%
2023/04/24	3	81.97	2	82.30	82.50	1	5,299	0.02%
2023/04/21	21	83.99	3	84.27	82.30	18	5,591	0.32%
2023/04/20	9	84.01	16	84.24	83.70	-7	5,675	-0.12%
2023/04/19	7.1	84.49	2	83.70	83.60	5.1	5,876	0.09%
2023/04/18	25.3	85.78	15	85.19	85.20	10.3	5,991	0.17%
2023/04/17	2	87.45	3	87.30	87.40	-1	6,045	-0.02%
2023/04/14	3	88.73	1	88.20	88.20	2	6,108	0.03%
2023/04/13	24.1	88.94	14	89.26	88.20	10.1	6,186	0.16%
2023/04/12	15	92.47	5	92.10	92.10	10	6,168	0.16%
2023/04/11	0	0.00	2	94.00	93.50	-2	6,215	-0.03%
2023/04/10	1	92.30	27	92.20	92.20	-26	6,325	-0.41%
2023/04/07	2	93.30	2.1	94.41	93.10	-0.1	6,410	0.00%
2023/04/06	7.1	93.51	26	93.92	92.90	-18.9	6,415	-0.29%
2023/03/31	5.2	91.96	5	92.52	92.50	0.2	6,384	0.00%
2023/03/30	4	91.28	18	91.42	91.50	-14	6,389	-0.22%
2023/03/29	22.1	92.67	10	92.26	91.60	12.1	6,450	0.19%
2023/03/28	7	95.06	0	0.00	93.50	7	6,521	0.11%
2023/03/27	0	0.00	1	97.10	95.90	-1	6,501	-0.02%
2023/03/24	0	0.00	25	97.83	96.00	-25	6,511	-0.38%
2023/03/23	18	95.99	35.5	95.95	96.60	-17.5	6,468	-0.27%
2023/03/22	14	96.88	29	97.23	96.90	-15	6,488	-0.23%
2023/03/21	7.9	96.41	25.7	95.98	95.40	-17.8	6,506	-0.27%
2023/03/20	8	90.85	88	93.89	94.60	-80	6,455	-1.24%
2023/03/17	18.2	87.78	12.9	88.78	88.80	5.2	6,394	0.08%
2023/03/16	4	86.30	45	86.66	86.10	-41	6,350	-0.65%
2023/03/15	2	83.50	3.1	84.13	84.40	-1.1	6,433	-0.02%
2023/03/14	3.1	82.17	1	82.30	82.10	2.1	6,608	0.03%
2023/03/13	11	82.95	0	0.00	83.10	11	6,751	0.16%
2023/03/10	13	84.11	19.5	84.45	84.20	-6.5	6,986	-0.09%
2023/03/09	4	86.93	7	87.20	86.00	-3	7,407	-0.04%
2023/03/08	2	86.15	12	86.99	87.00	-10	7,551	-0.13%
2023/03/07	16.5	86.89	7	86.63	87.00	9.5	7,808	0.12%
2023/03/06	17	84.29	12	85.08	84.90	5	7,967	0.06%
2023/03/03	3	82.80	13	83.00	82.90	-10	8,043	-0.12%
2023/03/02	3	82.47	0	0.00	82.40	3	8,226	0.04%
2023/03/01	7	82.16	8.1	83.30	83.10	-1.1	8,613	-0.01%
2023/02/24	17	82.70	1	82.60	82.60	16	8,757	0.18%
2023/02/23	4	83.00	14	83.22	83.30	-10	8,841	-0.11%
2023/02/22	39.1	83.10	9	82.87	82.50	30.1	8,948	0.34%
2023/02/21	4	86.25	6	85.72	85.60	-2	9,042	-0.02%
2023/02/20	4	87.00	1	86.50	86.50	3	9,270	0.03%
2023/02/17	1	86.80	0	0.00	86.80	1	9,578	0.01%
2023/02/16	6	86.40	11	86.45	87.10	-5	9,665	-0.05%
2023/02/15	2	84.60	4	84.95	85.50	-2	9,951	-0.02%
2023/02/14	22	84.45	17	84.48	84.20	5	10,344	0.05%
2023/02/13	17	85.23	160	85.75	85.10	-143	10,481	-1.36%	大賣/鉅額交易
2023/02/10	4	85.40	6	85.67	85.70	-2	10,540	-0.02%
2023/02/09	7	85.10	19	87.06	87.40	-12	10,678	-0.11%
2023/02/08	35	86.13	12	86.08	86.00	23	10,680	0.22%
2023/02/07	1	88.50	0	0.00	89.40	1	10,503	0.01%
2023/02/06	3	89.60	3	89.13	88.80	0	10,530	0.00%
2023/02/03	3	90.83	4	90.38	90.00	-1	10,621	-0.01%
2023/02/02	24	90.97	23	92.75	91.80	1	10,634	0.01%
2023/02/01	17	90.78	11	91.69	91.00	6	10,554	0.06%
2023/01/31	3	91.63	30	91.66	91.70	-27	10,600	-0.25%
2023/01/30	8	90.83	19	91.32	91.80	-11	10,593	-0.10%
2023/01/17	19	88.85	5	88.72	88.20	14	10,536	0.13%
2023/01/16	34	89.71	8	91.51	89.70	26	10,549	0.25%
2023/01/13	11	89.39	111	90.00	90.80	-100	10,314	-0.97%	大賣/
2023/01/12	14	88.87	12	89.48	88.20	2	10,081	0.02%
2023/01/11	63	88.56	35	89.24	89.40	28	10,013	0.28%
2023/01/10	22	87.78	10.1	85.61	86.00	11.9	9,861	0.12%
2023/01/09	22	89.00	41.1	90.32	90.20	-19.1	9,800	-0.19%
2023/01/06	22.1	88.90	70.1	88.81	88.00	-47.9	9,627	-0.50%
2023/01/05	32	88.55	82.5	89.50	87.00	-50.5	9,544	-0.53%
2023/01/04	7	88.56	7	88.80	89.00	0	9,505	0.00%
2023/01/03	15.5	84.48	38	86.31	87.50	-22.5	9,496	-0.24%
2022/12/30	8	85.90	3	85.60	84.70	5	9,586	0.05%
2022/12/29	11	85.47	16	83.74	85.80	-5	9,837	-0.05%
2022/12/28	50	86.46	33	86.08	84.40	17	9,908	0.17%
2022/12/27	20	87.12	15	87.60	88.20	5	9,889	0.05%
2022/12/26	57	85.31	51	84.62	84.10	6	9,879	0.06%
2022/12/23	2.1	84.35	3	85.20	86.30	-0.9	10,004	-0.01%
2022/12/22	4	85.70	21	85.89	85.50	-17	10,141	-0.17%
2022/12/21	20	86.10	17	86.77	85.70	3	10,173	0.03%
2022/12/20	29	87.77	8.3	87.45	85.80	20.7	10,097	0.20%
2022/12/19	11	88.94	24.1	90.17	90.20	-13.1	10,007	-0.13%
2022/12/16	15	89.17	23	89.82	90.00	-8	9,957	-0.08%
2022/12/15	1	90.90	32	91.24	90.80	-31	9,923	-0.31%
2022/12/14	23	90.74	23	91.03	91.50	0	9,882	0.00%
2022/12/13	25	90.61	10	90.02	89.10	15	9,783	0.15%
2022/12/12	11	91.85	18	92.38	91.20	-7	9,667	-0.07%
2022/12/09	155	92.97	21	92.79	92.70	134	9,562	1.40%	大買/鉅額交易
2022/12/08	11	92.37	12	93.33	93.50	-1	9,341	-0.01%
2022/12/07	15.1	94.73	32.1	94.80	92.60	-17.1	9,217	-0.18%
2022/12/06	7	95.70	12	96.07	95.80	-5	9,039	-0.06%
2022/12/05	10	96.85	67	96.51	97.10	-57	8,863	-0.64%
2022/12/02	36.2	94.07	40.4	94.77	95.70	-4.2	8,733	-0.05%
2022/12/01	8.1	93.00	138	93.68	92.20	-129.9	8,478	-1.53%	大賣/鉅額交易
2022/11/30	14	85.74	2	85.80	86.90	12	8,058	0.15%
2022/11/29	13	84.31	41	84.53	85.40	-28	7,899	-0.35%
2022/11/28	26	80.96	12	82.72	83.20	14	7,584	0.18%
2022/11/25	14	79.78	44.2	79.65	79.80	-30.2	7,371	-0.41%
2022/11/24	30	78.92	7	80.09	79.70	23	7,228	0.32%
2022/11/23	28	77.32	54	77.96	80.00	-26	7,046	-0.37%
2022/11/22	27	73.81	12	73.87	73.30	15	6,665	0.23%
2022/11/21	3	73.20	20	73.52	73.40	-17	6,521	-0.26%
2022/11/18	12	73.31	12.1	72.96	72.00	-0.1	6,434	0.00%
2022/11/17	2.1	71.23	37	71.77	73.40	-34.9	6,329	-0.55%
2022/11/16	40	69.96	12	69.73	70.80	28	6,197	0.45%
2022/11/15	52	70.84	43	69.38	69.90	9	5,976	0.15%
2022/11/14	36	67.57	36	67.34	67.30	0	5,673	0.00%
2022/11/11	12	67.29	38	67.76	67.20	-26	5,581	-0.47%
2022/11/10	17	65.65	14	65.39	66.00	3	5,267	0.06%
2022/11/09	8	61.14	38	62.39	65.20	-30	4,856	-0.62%
2022/11/08	10	60.36	14	61.04	59.30	-4	4,684	-0.09%
2022/11/07	32	60.34	7	59.93	59.40	25	4,629	0.54%
2022/11/04	9	61.56	30	61.68	63.40	-21	4,495	-0.47%
2022/11/03	15	60.19	41	60.20	61.40	-26	4,377	-0.59%
2022/11/02	14	59.62	8	59.58	59.40	6	4,315	0.14%
2022/11/01	22	60.00	13	60.05	59.40	9	4,280	0.21%
2022/10/31	5	58.28	28	58.37	59.00	-23	4,194	-0.55%
2022/10/28	29	57.14	6	57.65	56.80	23	4,148	0.55%
2022/10/27	30	58.68	179	57.73	59.70	-149	4,078	-3.65%	大賣/鉅額交易
2022/10/26	100	55.75	98	55.80	55.60	2	3,956	0.05%
2022/10/25	151	55.72	43	54.90	55.20	108	3,886	2.78%	大買/鉅額交易
2022/10/24	12	54.88	20	55.69	54.70	-8	3,840	-0.21%
2022/10/21	17	54.45	14	53.51	53.10	3	3,778	0.08%
2022/10/20	7	54.29	7	54.27	54.80	0	3,781	0.00%
2022/10/19	6	55.68	7	55.77	55.40	-1	3,766	-0.03%
2022/10/18	25	55.09	4	56.20	55.10	21	3,721	0.56%
2022/10/17	6	52.53	12	53.77	55.20	-6	3,605	-0.17%
2022/10/14	20	54.67	18	53.78	55.10	2	3,567	0.06%
2022/10/13	21	53.17	23	51.90	50.10	-2	3,540	-0.06%
2022/10/12	29	54.58	25	54.75	53.90	4	3,454	0.12%
2022/10/11	31	57.16	4	57.15	55.70	27	3,414	0.79%
2022/10/07	19	61.04	79	61.46	61.50	-60	3,430	-1.75%
2022/10/06	105.1	60.68	16	61.64	63.00	89.1	3,342	2.66%	大買/
2022/10/05	14	58.21	26.1	58.54	60.20	-12.1	3,052	-0.40%
2022/10/04	45	54.25	23	54.96	54.80	22	2,945	0.75%
2022/10/03	12	53.30	14	53.56	54.00	-2	2,846	-0.07%
2022/09/30	34	54.25	38	54.71	55.20	-4	2,844	-0.14%
2022/09/29	55	57.22	23.1	60.10	56.00	32	2,759	1.16%
2022/09/28	71	63.90	13	68.53	62.10	58	2,629	2.21%
2022/09/27	10	68.04	10	68.20	69.00	0	2,632	0.00%
2022/09/26	62	68.59	3.5	68.30	67.40	58.5	2,682	2.18%
2022/09/23	6	71.87	4	72.70	71.00	2	2,763	0.07%
2022/09/22	7.4	71.63	22	72.24	72.30	-14.6	2,827	-0.52%
2022/09/21	8	73.68	4	73.50	73.60	4	2,863	0.14%
2022/09/20	0	0.00	2	73.95	74.50	-2	2,890	-0.07%
2022/09/19	5	73.04	7	73.03	72.70	-2	2,946	-0.07%
2022/09/16	2	73.70	4	73.90	73.70	-2	2,972	-0.07%
2022/09/15	7	74.09	8	74.45	73.70	-1	3,056	-0.03%
2022/09/14	7	73.10	9	72.66	74.30	-2	3,181	-0.06%
2022/09/13	0	74.80	15	75.11	75.00	-15	3,198	-0.47%
2022/09/12	12	73.12	12	74.75	73.10	0	3,212	0.00%
2022/09/08	5	69.56	37	70.14	71.80	-32	3,289	-0.97%
2022/09/07	8	68.00	23	68.53	67.60	-15	3,408	-0.44%
2022/09/06	19	70.12	2	70.25	69.50	17	3,537	0.48%
2022/09/05	9	71.38	1	72.70	71.90	8	3,587	0.22%
2022/09/02	2	73.25	8	74.00	73.30	-6	3,665	-0.16%
2022/09/01	43.1	73.71	2	75.00	73.80	41.1	3,706	1.11%
2022/08/31	1	74.70	17	75.04	75.50	-16	3,747	-0.43%
2022/08/30	5	74.00	20	74.62	75.00	-15	3,759	-0.40%
2022/08/29	1	72.10	2	73.20	73.30	-1	3,776	-0.03%
2022/08/26	3	75.23	6	75.88	75.50	-3	3,813	-0.08%
2022/08/25	0	74.80	22	74.57	74.90	-22	3,848	-0.57%
2022/08/24	26	73.06	5	73.30	72.90	21	3,982	0.53%
2022/08/23	15	73.93	0	0.00	73.60	15	4,106	0.37%
2022/08/22	23	77.10	10	78.40	76.70	13	4,233	0.31%
2022/08/19	2	77.20	5	78.18	77.60	-3	4,308	-0.07%
2022/08/18	1	76.00	0	0.00	77.10	1	4,424	0.02%
2022/08/17	5	77.00	2	76.35	76.60	3	4,522	0.07%
2022/08/16	21	78.38	18	78.34	78.00	3	4,583	0.07%
2022/08/15	6	77.78	3	77.90	78.00	3	4,606	0.07%
2022/08/12	3	77.77	12	78.55	76.80	-9	4,690	-0.19%
2022/08/11	21	77.51	17	77.07	78.20	4	4,797	0.08%
2022/08/10	0	0.00	30	74.20	75.00	-30	4,909	-0.61%
2022/08/09	2	74.60	10	75.14	75.10	-8	4,966	-0.16%
2022/08/08	15	73.63	1	74.60	74.70	14	5,030	0.28%
2022/08/05	2	73.80	26	74.70	75.20	-24	5,100	-0.47%
2022/08/04	3	71.80	36	72.28	72.30	-33	5,225	-0.63%
2022/08/03	11	71.34	2	72.30	71.30	9	5,399	0.17%
2022/08/02	5	72.10	6	72.37	72.30	-1	5,480	-0.02%
2022/08/01	15	74.37	0.1	74.50	74.00	14.9	5,523	0.27%
2022/07/29	1	76.00	6	75.88	75.30	-5	5,539	-0.09%
2022/07/28	5	74.94	3	75.43	74.20	2	5,564	0.04%
2022/07/27	3.1	73.83	21	74.85	74.80	-17.9	5,569	-0.32%
2022/07/26	38	73.95	13	73.62	73.50	25	5,613	0.45%
2022/07/25	7	74.86	18	75.91	75.90	-11	5,631	-0.20%
2022/07/22	6.3	76.68	2	76.50	76.70	4.3	5,673	0.08%
2022/07/21	12.3	74.90	13	75.48	76.60	-0.7	5,729	-0.01%
2022/07/20	15	74.56	13	74.38	73.70	2	5,735	0.03%
2022/07/19	2	73.30	5	73.10	73.00	-3	5,774	-0.05%
2022/07/18	3	73.60	2	73.40	73.70	1	5,829	0.02%
2022/07/15	14.6	73.12	3	73.23	73.80	11.6	5,813	0.20%
2022/07/14	26	70.78	21	69.83	72.10	5	5,742	0.09%
2022/07/13	5	66.42	12	67.00	67.20	-7	5,714	-0.12%
2022/07/12	21	63.91	7	63.91	63.60	14	5,791	0.24%
2022/07/11	9	67.44	0	0.00	67.30	9	5,889	0.15%
2022/07/08	249	68.24	9	67.48	67.80	240	5,906	4.06%	大買/鉅額交易
2022/07/07	222	64.06	25	64.49	65.00	197	5,850	3.37%	大買/鉅額交易
2022/07/06	295	65.21	24	65.10	64.20	271	5,826	4.65%	大買/鉅額交易
2022/07/05	212	66.16	17	65.60	66.60	195	5,881	3.32%	大買/鉅額交易
2022/07/04	287	67.33	17	67.36	65.90	270	5,860	4.61%	大買/鉅額交易
2022/07/01	20	69.57	10.2	67.03	67.00	9.9	5,846	0.17%
2022/06/30	30	72.24	12	72.19	72.90	18	5,781	0.31%
2022/06/29	8	75.83	1	76.10	75.70	7	5,942	0.12%
2022/06/28	2	78.90	3	78.70	79.20	-1	6,026	-0.02%
2022/06/27	7.5	79.98	8	79.34	80.80	-0.5	6,196	-0.01%
2022/06/24	5	76.28	13	77.43	76.40	-8	6,162	-0.13%
2022/06/23	27	79.10	29.2	79.24	77.00	-2.2	6,159	-0.04%
2022/06/22	19	82.94	12.1	80.16	79.80	6.9	6,105	0.11%
2022/06/21	5	89.00	14	88.35	88.60	-9	5,993	-0.15%
2022/06/20	7	90.10	32	88.53	87.10	-25	5,970	-0.42%
2022/06/17	5	89.32	15	89.77	91.00	-10	5,916	-0.17%
2022/06/16	169	94.15	20	94.31	90.40	149	5,823	2.56%	大買/鉅額交易
2022/06/15	29	95.03	30	95.27	94.60	-1	5,699	-0.02%
2022/06/14	5	92.08	2	91.90	93.10	3	5,619	0.05%
2022/06/13	85.1	92.71	12	94.42	93.40	73.1	5,567	1.31%
2022/06/10	21	92.65	15	93.37	93.90	6	5,505	0.11%
2022/06/09	119	91.05	25	92.61	93.00	94	5,493	1.71%	大買/
2022/06/08	15	91.58	7	91.20	91.00	8	5,470	0.15%
2022/06/07	54	91.04	2	91.10	91.50	52	5,531	0.94%
2022/06/06	85	91.71	14	91.97	91.90	71	5,594	1.27%
2022/06/02	56	93.21	18	93.45	92.20	38	5,741	0.66%
2022/06/01	306	95.64	15	94.85	93.20	291	5,905	4.93%	大買/鉅額交易
2022/05/31	421	92.93	38	93.32	93.90	383	5,802	6.60%	大買/鉅額交易
2022/05/30	791.2	91.87	50.2	92.49	91.10	741	5,707	12.98%	大買/鉅額交易
2022/05/27	766	88.88	27.5	88.78	88.50	738.5	5,556	13.29%	大買/鉅額交易
2022/05/26	277.5	87.25	19	87.63	87.30	258.5	5,496	4.70%	大買/鉅額交易
2022/05/25	450	85.36	59	85.74	86.30	391	5,420	7.21%	大買/鉅額交易
2022/05/24	140	84.58	25.1	84.76	83.80	114.9	5,415	2.12%	大買/鉅額交易
2022/05/23	498	84.89	0	0.00	83.60	498	5,388	9.24%	大買/鉅額交易
2022/05/20	651	85.60	6	85.80	84.20	645	5,474	11.78%	大買/鉅額交易
2022/05/19	1,123	83.72	13	83.43	85.50	1,110	5,432	20.43%	大買/鉅額交易
2022/05/18	2,265	84.44	12	83.86	83.50	2,253	5,408	41.66%	大買/鉅額交易
2022/05/17	344	80.46	14	80.51	81.00	330	5,653	5.84%	大買/鉅額交易
2022/05/16	22	81.92	2	80.60	79.60	20	5,947	0.34%
2022/05/13	513	81.12	12	81.43	81.00	501	5,981	8.38%	大買/鉅額交易
2022/05/12	30	80.30	21	80.30	78.70	9	6,012	0.15%
2022/05/11	15	79.95	6	80.07	80.30	9	6,076	0.15%
2022/05/10	30	75.81	66	75.05	77.80	-36	6,048	-0.60%
2022/05/09	25	75.00	12	76.40	74.20	13	6,119	0.21%
2022/05/06	6	75.18	0	0.00	76.70	6	6,147	0.10%
2022/05/05	6.1	77.33	2	77.65	77.40	4.1	6,239	0.07%
2022/05/04	0	0.00	4	76.33	76.40	-4	6,346	-0.06%
2022/05/03	6	75.75	8	76.06	75.70	-2	6,439	-0.03%
2022/04/29	14	74.65	5	75.30	74.00	9	6,532	0.14%
2022/04/28	21	72.91	6	73.97	73.60	15	6,651	0.23%
2022/04/27	27	71.60	9	72.08	73.00	18	6,763	0.27%
2022/04/26	6	74.83	0	0.00	74.70	6	7,265	0.08%
2022/04/25	24	75.52	63	76.30	74.50	-39	7,506	-0.52%
2022/04/22	15	79.53	3	79.10	79.20	12	7,569	0.16%
2022/04/21	7	81.60	3	81.70	82.10	4	7,655	0.05%
2022/04/20	10.2	81.20	12	81.54	81.60	-1.8	7,659	-0.02%
2022/04/19	16	81.40	18	82.43	81.20	-2	7,711	-0.03%
2022/04/18	14	82.15	27	82.67	81.80	-13	7,757	-0.17%
2022/04/15	106	85.31	4	86.78	85.10	102	7,752	1.32%	大買/鉅額交易
2022/04/14	15	91.51	0	0.00	89.80	15	7,772	0.19%
2022/04/13	1	91.10	10	91.95	91.70	-9	7,858	-0.11%
2022/04/12	8	90.80	6	90.70	90.70	2	7,958	0.03%
2022/04/11	20	94.48	41	94.96	91.50	-21	8,225	-0.26%
2022/04/08	3	95.50	4	95.95	96.00	-1	8,444	-0.01%
2022/04/07	25	96.30	15.1	95.63	94.00	10	9,352	0.11%
2022/04/06	2	95.75	1	96.90	96.50	1	9,393	0.01%
2022/04/01	26.1	98.19	24	97.95	97.00	2.1	9,483	0.02%
2022/03/31	3	97.73	23	97.91	96.90	-20	9,499	-0.21%
2022/03/30	43	97.24	9	96.89	96.70	34	9,423	0.36%
2022/03/29	0	0.00	13	93.20	93.50	-13	9,371	-0.14%
2022/03/28	12	90.92	6	92.67	92.60	6	9,488	0.06%
2022/03/25	14	91.68	0	0.00	91.30	14	9,535	0.15%
2022/03/24	1	93.50	0	0.00	92.70	1	9,568	0.01%
2022/03/23	3	95.20	11	94.63	94.00	-8	9,633	-0.08%
2022/03/22	1	93.80	0	0.00	93.90	1	9,818	0.01%
2022/03/21	2	94.50	1	95.90	94.00	1	9,945	0.01%
2022/03/18	0	0.00	3.5	93.47	94.00	-3.5	10,199	-0.03%
2022/03/17	1	92.50	15	92.73	93.20	-14	10,610	-0.13%
2022/03/16	6	89.82	3	91.07	90.10	3	10,825	0.03%
2022/03/15	0	0.00	20	91.70	90.20	-20	11,126	-0.18%
2022/03/14	2	91.95	5	92.20	92.10	-3	11,667	-0.03%
2022/03/11	7	90.64	2	91.20	91.40	5	12,871	0.04%
2022/03/10	67	91.44	19	91.64	91.90	48	13,691	0.35%
2022/03/09	19.1	87.47	10	87.19	88.10	9.1	14,495	0.06%
2022/03/08	17.5	86.64	65	85.14	84.50	-47.5	14,585	-0.33%
2022/03/07	52.1	91.29	31	93.24	89.90	21.1	14,547	0.14%
2022/03/04	5	98.64	2	98.41	98.30	3	14,706	0.02%
2022/03/03	2	100.25	3	101.00	99.90	-1	14,954	-0.01%
2022/03/02	4	98.88	2	99.85	99.40	2	15,200	0.01%
2022/03/01	2	99.70	10	99.73	99.50	-8	15,538	-0.05%
2022/02/25	17	98.10	5	98.42	98.00	12	15,753	0.08%
2022/02/24	14	98.07	11	98.72	97.00	3	16,040	0.02%
2022/02/23	1	101.00	2	100.75	100.50	-1	16,465	-0.01%
2022/02/22	17	99.01	2	99.10	99.10	15	17,701	0.08%
2022/02/21	1	101.50	3	101.50	101.50	-2	17,998	-0.01%
2022/02/18	6	102.50	1	103.00	103.00	5	18,520	0.03%
2022/02/17	37	105.61	40.2	105.58	103.00	-3.2	19,553	-0.02%
2022/02/16	20	104.58	28	104.68	104.50	-8	20,167	-0.04%
2022/02/15	59	101.84	111	100.91	99.90	-52	20,186	-0.26%	大賣/
2022/02/14	25	99.97	34.1	100.53	99.40	-9.1	20,282	-0.04%
2022/02/11	19	102.87	14	103.00	103.50	5	20,401	0.02%
2022/02/10	3.1	101.72	15.1	103.23	104.00	-11.9	20,671	-0.06%
2022/02/09	4.1	102.41	12	102.33	101.50	-7.9	20,938	-0.04%
2022/02/08	37.1	99.99	48	100.73	101.50	-10.9	21,134	-0.05%
2022/02/07	38.1	98.88	72	99.21	100.50	-33.9	21,540	-0.16%
2022/01/26	27.1	97.85	12	98.05	96.50	15.1	21,844	0.07%
2022/01/25	69	99.44	91	99.45	97.70	-22	22,373	-0.10%
2022/01/24	108.1	99.97	80	100.30	101.00	28.1	22,427	0.13%	大買/
2022/01/21	75	101.78	61.2	101.74	99.80	13.8	22,293	0.06%
2022/01/20	18	103.42	22.1	104.09	105.50	-4.1	22,233	-0.02%
2022/01/19	17	106.59	138	105.82	102.50	-121	22,146	-0.55%	大賣/鉅額交易
2022/01/18	48.2	103.98	228	103.60	104.50	-179.9	21,613	-0.83%	大賣/鉅額交易
2022/01/17	44	100.06	575	100.01	101.00	-531	21,397	-2.48%	大賣/鉅額交易
2022/01/14	277.2	95.67	345	96.68	97.50	-67.8	21,306	-0.32%	大買/大賣/
2022/01/13	4.1	96.82	3	96.97	97.30	1.1	21,239	0.01%
2022/01/12	324	97.38	428	98.63	97.20	-104	21,277	-0.49%	大買/大賣/鉅額交易
2022/01/11	13	97.35	10.3	97.40	96.70	2.8	21,336	0.01%
2022/01/10	7	99.79	15.2	99.78	99.70	-8.1	21,267	-0.04%
2022/01/07	84.1	97.76	39	97.97	98.40	45.1	21,296	0.21%
2022/01/06	61	100.65	31	102.16	100.00	30	21,192	0.14%
2022/01/05	85.2	102.88	538	104.26	102.00	-452.8	21,131	-2.14%	大賣/鉅額交易
2022/01/04	958.3	104.64	12.2	104.74	103.00	946.1	21,050	4.49%	大買/鉅額交易
2022/01/03	7	109.79	21.1	109.54	108.00	-14.1	20,803	-0.07%
2021/12/30	54.6	109.24	2,584	109.21	108.00	-2,529.4	20,563	-12.30%	大賣/鉅額交易
2021/12/29	71	103.20	289	104.05	104.00	-218	19,656	-1.11%	大賣/鉅額交易
2021/12/28	680	102.40	19	103.00	104.00	661	19,649	3.36%	大買/鉅額交易
2021/12/27	151	103.44	628	103.47	103.50	-477	19,596	-2.43%	大買/大賣/鉅額交易
2021/12/24	11	100.12	7	100.29	99.00	4	19,414	0.02%
2021/12/23	326	101.35	488	101.50	100.00	-162	19,384	-0.84%	大買/大賣/鉅額交易
2021/12/22	80	100.58	189	100.70	99.90	-109	19,302	-0.56%	大賣/鉅額交易
2021/12/21	130.1	97.98	14	97.40	98.60	116.1	19,228	0.60%	大買/鉅額交易
2021/12/20	12.1	97.06	142	96.56	97.00	-129.9	19,192	-0.68%	大賣/鉅額交易
2021/12/17	13	97.46	3	96.90	96.50	10	19,229	0.05%
2021/12/16	40	100.63	6.1	100.03	99.30	33.9	19,187	0.18%
2021/12/15	12.1	96.76	24	96.23	97.70	-11.9	19,043	-0.06%
2021/12/14	59	97.07	32	97.43	96.00	27	19,087	0.14%
2021/12/13	121.1	102.58	11.3	102.05	99.90	109.9	18,891	0.58%	大買/鉅額交易
2021/12/10	31.1	106.90	12	107.38	107.00	19.1	18,615	0.10%
2021/12/09	340.2	109.08	126	108.60	107.50	214.2	18,489	1.16%	大買/大賣/鉅額交易
2021/12/08	2,250.2	110.64	334.1	112.32	112.00	1,916.1	18,344	10.45%	大買/大賣/鉅額交易
2021/12/07	594.2	111.89	2,376.3	113.92	107.00	-1,782.1	17,874	-9.97%	大買/大賣/鉅額交易
2021/12/06	1,121.2	109.78	316	110.42	109.50	805.2	16,748	4.81%	大買/大賣/鉅額交易
2021/12/03	2,376	107.71	157.3	108.15	109.50	2,218.7	16,041	13.83%	大買/大賣/鉅額交易
2021/12/02	3	100.83	1	100.50	99.60	2	15,372	0.01%
2021/12/01	3	99.87	3	100.53	102.50	0	15,381	0.00%
2021/11/30	17	100.51	38	100.97	101.00	-21	15,444	-0.14%
2021/11/29	11.3	95.74	33	94.02	97.50	-21.7	15,212	-0.14%
2021/11/26	33	98.58	15	98.61	98.10	18	15,055	0.12%
2021/11/25	21	99.50	5	100.86	97.60	16	14,969	0.11%
2021/11/24	21	101.62	15	102.60	100.50	6	14,943	0.04%
2021/11/23	16	104.56	15.1	104.81	103.00	0.9	15,431	0.01%
2021/11/22	24	107.00	10	106.80	106.00	14	15,499	0.09%
2021/11/19	223	108.97	325	110.29	110.50	-102	15,450	-0.66%	大買/大賣/鉅額交易
2021/11/18	2	103.75	18	102.44	102.50	-16	14,492	-0.11%
2021/11/17	60	106.07	79	105.27	104.50	-19	14,358	-0.13%
2021/11/16	121	107.26	40.1	106.13	105.50	81	13,936	0.58%	大買/
2021/11/15	23.1	98.35	118	101.95	104.00	-95	12,958	-0.73%	大賣/
2021/11/12	9	92.82	31	93.97	94.90	-22	12,162	-0.18%
2021/11/11	26	90.60	27	90.94	89.20	-1	11,948	-0.01%
2021/11/10	23	93.71	42	93.21	92.80	-19	11,963	-0.16%
2021/11/09	40	94.10	33	95.74	92.50	7	11,975	0.06%
2021/11/08	47	94.41	55.4	94.50	93.70	-8.4	11,748	-0.07%
2021/11/05	13	91.30	47	91.81	92.10	-34	11,516	-0.30%
2021/11/04	39	91.04	34.2	90.82	90.30	4.8	11,317	0.04%
2021/11/03	25.3	88.79	25	89.25	90.00	0.3	11,054	0.00%
2021/11/02	61.3	87.29	63	88.02	87.60	-1.7	10,812	-0.02%
2021/11/01	8	80.93	26	82.07	83.00	-18	10,543	-0.17%
2021/10/29	1	79.70	1	80.30	79.80	0	10,530	0.00%
2021/10/28	18	80.56	3	80.77	80.00	15	10,696	0.14%
2021/10/27	13	80.12	36	80.04	82.20	-23	10,770	-0.21%
2021/10/26	15	79.79	5	80.50	78.80	10	11,093	0.09%
2021/10/25	1	79.60	1	80.70	80.60	0	11,508	0.00%
2021/10/22	10	79.80	14	80.08	79.50	-4	12,129	-0.03%
2021/10/21	20	80.69	3	80.20	79.50	17	12,754	0.13%
2021/10/20	21	80.16	16	80.73	80.80	5	13,014	0.04%
2021/10/19	25	79.66	37	80.85	80.80	-12	13,832	-0.09%
2021/10/18	10	76.89	19	77.50	77.00	-9	14,492	-0.06%
2021/10/15	21	77.58	13	78.29	76.90	8	15,522	0.05%
2021/10/14	0	0.00	1	74.60	74.50	-1	15,779	-0.01%
2021/10/13	19	74.95	3	73.10	73.10	16	16,007	0.10%
2021/10/12	3	77.47	12	77.56	76.70	-9	16,274	-0.06%
2021/10/08	10	77.90	15	77.33	76.90	-5	16,672	-0.03%
2021/10/07	7	77.40	20	77.06	78.00	-13	16,797	-0.08%
2021/10/06	14	73.69	5	75.60	72.70	9	17,065	0.05%
2021/10/05	21	72.34	24	73.12	75.50	-3	17,617	-0.02%
2021/10/04	22	73.10	24	73.60	71.60	-2	17,805	-0.01%
2021/10/01	17	75.28	22	76.43	74.50	-5	18,286	-0.03%
2021/09/30	6	78.15	10	77.76	78.50	-4	18,839	-0.02%
2021/09/29	13	77.33	2	76.70	76.70	11	19,801	0.06%
2021/09/28	14	80.15	284.3	79.51	80.20	-270.3	20,290	-1.33%	大賣/鉅額交易
2021/09/27	2	81.80	12	82.10	82.10	-10	20,489	-0.05%
2021/09/24	24	82.53	15	82.08	81.80	9	20,558	0.04%
2021/09/23	2	81.30	5	80.18	80.20	-3	20,544	-0.01%
2021/09/22	11	80.15	4	80.00	79.90	7	20,602	0.03%
2021/09/17	5	83.00	22	81.17	82.30	-17	20,639	-0.08%
2021/09/16	19	80.60	18	81.18	80.90	1	20,565	0.00%
2021/09/15	26	79.33	18	80.21	79.20	8	20,608	0.04%
2021/09/14	13	81.38	23	81.87	82.50	-10	20,567	-0.05%
2021/09/13	14.3	83.51	1	82.00	81.90	13.3	20,575	0.06%
2021/09/10	7	85.40	106	85.29	85.90	-99	20,722	-0.48%	大賣/
2021/09/09	63	83.20	51	84.00	83.70	12	20,910	0.06%
2021/09/08	3	84.20	12	83.94	83.20	-9	21,005	-0.04%
2021/09/07	50	86.54	45	85.35	84.00	5	21,215	0.02%
2021/09/06	52	90.57	39	90.20	89.10	13	21,506	0.06%
2021/09/03	5	89.16	44	90.44	89.90	-39	21,553	-0.18%
2021/09/02	9	88.84	0	0.00	88.20	9	21,610	0.04%
2021/09/01	1	90.00	28	89.31	89.30	-27	21,881	-0.12%
2021/08/31	25	88.39	14	88.36	89.00	11	22,369	0.05%
2021/08/30	51	90.25	58.2	91.32	90.70	-7.2	22,517	-0.03%
2021/08/27	507	91.28	144	92.56	88.10	363	22,294	1.63%	大買/大賣/鉅額交易
2021/08/26	30	89.04	365	89.21	89.00	-335	21,885	-1.53%	大賣/鉅額交易
2021/08/25	484	85.38	88	87.63	87.10	396	21,725	1.82%	大買/鉅額交易
2021/08/24	87	84.20	80	83.54	83.50	7	21,832	0.03%
2021/08/23	15	78.58	28	81.31	82.10	-13	21,737	-0.06%
2021/08/20	16	73.90	14	75.18	74.70	2	21,865	0.01%
2021/08/19	71	74.32	72	75.11	73.00	-1	22,106	0.00%
2021/08/18	52	74.48	56	74.31	76.20	-4	22,884	-0.02%
2021/08/17	23	73.50	23	71.54	70.70	0	23,082	0.00%
2021/08/16	1,018	76.82	21.1	74.78	75.10	996.9	23,154	4.31%	大買/鉅額交易
2021/08/13	29	77.24	21	76.44	75.30	8	23,147	0.03%
2021/08/12	25	81.26	16	81.36	80.50	9	23,085	0.04%
2021/08/11	50	83.72	20.1	82.16	81.50	30	23,097	0.13%
2021/08/10	16.1	86.49	11	87.35	86.60	5.1	23,045	0.02%
2021/08/09	33.1	87.07	22	88.46	86.00	11.1	23,132	0.05%
2021/08/06	40.1	90.88	25	90.93	90.50	15.1	23,119	0.07%
2021/08/05	44.2	90.67	14	90.87	91.00	30.2	23,229	0.13%
2021/08/04	25.1	97.11	8	96.80	96.10	17.1	23,252	0.07%
2021/08/03	11	98.94	10	100.09	98.70	1	23,316	0.00%
2021/08/02	24	99.00	2	100.00	97.80	22	23,312	0.09%
2021/07/30	53	100.86	13	100.59	98.50	40	23,388	0.17%
2021/07/29	30	99.63	29	98.87	99.90	1	23,203	0.00%
2021/07/28	90.4	97.87	55	97.27	95.50	35.4	22,890	0.15%
2021/07/27	72	107.99	120	106.17	102.00	-48	22,520	-0.21%	大賣/
2021/07/26	43	109.21	85.1	110.35	111.50	-42.1	22,087	-0.19%
2021/07/23	105	102.28	158	101.83	101.50	-53	21,851	-0.24%	大買/大賣/
2021/07/22	66	99.12	69	97.62	95.70	-3	21,098	-0.01%
2021/07/21	64	96.84	195.2	97.34	99.00	-131.2	20,593	-0.64%	大賣/鉅額交易
2021/07/20	39	91.67	93.5	93.14	90.00	-54.5	20,185	-0.27%
2021/07/19	11	93.41	26	93.15	94.00	-15	20,007	-0.07%
2021/07/16	25	92.05	161	92.66	92.00	-136	19,996	-0.68%	大賣/鉅額交易
2021/07/15	283.5	91.83	204	91.40	94.10	79.5	19,835	0.40%	大買/大賣/
2021/07/14	16	88.13	21	89.20	87.80	-5	19,608	-0.03%
2021/07/13	29	87.73	36.8	87.95	86.70	-7.8	19,664	-0.04%
2021/07/12	73	86.84	54.2	87.29	86.10	18.8	19,747	0.10%
2021/07/09	43.2	90.79	20	90.89	89.60	23.2	19,452	0.12%
2021/07/08	54.1	94.03	104	95.07	92.70	-49.9	19,914	-0.25%	大賣/
2021/07/07	147	94.67	248	95.18	94.30	-101	19,877	-0.51%	大買/大賣/鉅額交易
2021/07/06	345	93.46	313.8	94.01	95.00	31.2	19,908	0.16%	大買/大賣/
2021/07/05	193.1	89.31	105.2	88.29	89.40	87.9	19,773	0.44%	大買/大賣/
2021/07/02	87	86.74	159	85.89	87.00	-72	19,626	-0.37%	大賣/
2021/07/01	9	84.30	9	84.42	84.20	0	19,762	0.00%
2021/06/30	10	83.78	13	84.28	83.60	-3	20,198	-0.01%
2021/06/29	37	84.15	1	84.02	83.00	36.1	20,449	0.18%
2021/06/28	22	83.60	23	84.50	84.80	-1	20,762	0.00%
2021/06/25	6	83.85	16	84.18	83.20	-10	21,330	-0.05%
2021/06/24	131.1	83.94	1	83.90	83.80	130.1	21,982	0.59%	大買/鉅額交易
2021/06/23	18	83.47	94	82.92	84.30	-76	22,091	-0.34%
2021/06/22	8	83.48	15	82.85	82.10	-7	22,386	-0.03%
2021/06/21	42	83.34	40.4	84.84	82.40	1.7	22,706	0.01%
2021/06/18	119.4	89.26	245.1	89.49	87.50	-125.8	23,376	-0.54%	大買/大賣/鉅額交易
2021/06/17	59	88.65	22	88.98	89.60	37	23,783	0.16%
2021/06/16	27	87.94	23	87.89	87.50	4	24,229	0.02%
2021/06/15	133.2	86.99	53.6	87.63	90.00	79.6	25,069	0.32%	大買/
2021/06/11	19.6	86.17	81	85.29	84.50	-61.4	24,995	-0.25%
2021/06/09	28	85.67	26	86.37	85.70	2	26,625	0.01%
2021/06/08	46	85.79	43	86.58	84.20	3	27,884	0.01%
2021/06/07	265	84.45	325	85.20	87.20	-60	27,538	-0.22%	大買/大賣/
2021/06/04	32	83.82	5	83.98	83.00	27	27,240	0.10%
2021/06/03	31	84.56	18	85.06	84.20	13	27,256	0.05%
2021/06/02	27	82.60	64	83.37	81.80	-37	27,047	-0.14%
2021/06/01	159	86.27	50	87.47	84.40	109	26,955	0.40%	大買/鉅額交易
2021/05/31	34	84.24	32	84.88	84.50	2	26,494	0.01%
2021/05/28	40	86.08	42.1	85.68	85.00	-2.1	26,478	-0.01%
2021/05/27	5.1	82.76	32	82.24	85.20	-27	26,321	-0.10%
2021/05/26	88	84.06	58	82.78	81.70	30	26,119	0.11%
2021/05/25	46	79.69	178	80.26	83.10	-132	25,501	-0.52%	大賣/鉅額交易
2021/05/24	587.1	73.04	294.1	74.43	75.60	293	25,543	1.15%	大買/大賣/鉅額交易
2021/05/21	39	73.01	12	73.59	71.60	27	26,221	0.10%
2021/05/20	83	73.23	13	71.93	71.00	70	26,151	0.27%
2021/05/19	43	72.09	39	72.31	73.60	4	26,804	0.01%
2021/05/18	4	66.43	85	67.58	67.90	-81	27,074	-0.30%
2021/05/17	32	63.82	131	67.02	61.80	-99	27,495	-0.36%	大賣/
2021/05/14	68	68.67	42	68.93	67.40	26	27,541	0.09%
2021/05/13	32	70.57	33	69.90	69.90	-1	27,518	0.00%
2021/05/12	73	70.83	461	70.51	69.00	-388	27,319	-1.42%	大賣/鉅額交易
2021/05/11	9	75.30	18	74.46	73.50	-9	26,957	-0.03%
2021/05/10	19.3	78.59	14	76.63	76.10	5.3	26,832	0.02%
2021/05/07	53	78.42	6	77.08	78.60	47	26,719	0.18%
2021/05/06	23	72.67	61	72.66	72.50	-38	26,504	-0.14%
2021/05/05	23	76.51	10	78.00	75.00	13	26,402	0.05%
2021/05/04	40	72.42	11	74.57	74.50	29	26,331	0.11%
2021/05/03	29	79.33	30	78.75	77.10	-1	26,126	0.00%
2021/04/29	4	83.75	1	83.50	83.60	3	26,020	0.01%
2021/04/28	28	84.90	54	85.21	85.00	-26	25,992	-0.10%
2021/04/27	39	86.92	21	87.90	85.00	18	26,046	0.07%
2021/04/26	53	89.22	26	89.77	87.50	27	25,947	0.10%
2021/04/23	7	83.61	23.1	84.56	86.00	-16.1	25,461	-0.06%
2021/04/22	45	83.56	10	83.62	81.80	35	25,531	0.14%
2021/04/21	11	83.76	59	82.09	84.70	-48	25,326	-0.19%
2021/04/20	36	83.22	9	83.69	82.70	27	25,279	0.11%
2021/04/19	17	82.19	9	82.72	81.50	8	25,174	0.03%
2021/04/16	31	86.69	32	86.55	84.20	-1	25,001	0.00%
2021/04/15	62	82.70	63.1	83.85	85.30	-1.1	24,721	0.00%
2021/04/14	33.3	83.53	24	82.19	83.50	9.3	24,588	0.04%
2021/04/13	26	88.55	76	88.01	86.70	-50	24,015	-0.21%
2021/04/12	70	86.60	117	89.01	84.60	-47	23,619	-0.20%	大賣/
2021/04/09	118.1	91.91	414	89.55	90.00	-295.9	23,075	-1.28%	大買/大賣/鉅額交易
2021/04/08	114	82.46	154	83.53	87.50	-40	22,332	-0.18%	大買/大賣/
2021/04/07	116	77.92	235.1	79.08	79.60	-119.1	21,988	-0.54%	大買/大賣/鉅額交易
2021/04/06	32.1	77.64	490	75.95	79.00	-457.9	21,735	-2.11%	大賣/鉅額交易
2021/04/01	45.5	73.42	401	73.40	73.40	-355.5	21,552	-1.65%	大賣/鉅額交易
2021/03/31	60	72.03	327	73.04	71.50	-267	21,285	-1.25%	大賣/鉅額交易
2021/03/30	684	71.42	128	72.19	70.60	556	20,950	2.65%	大買/大賣/鉅額交易
2021/03/29	109	66.14	647	67.79	69.80	-538	20,382	-2.64%	大買/大賣/鉅額交易
2021/03/26	340	63.13	14	63.69	63.50	326	19,764	1.65%	大買/鉅額交易
2021/03/25	72	62.39	13	62.82	62.00	59	19,704	0.30%
2021/03/24	124	64.30	365	65.04	63.80	-241	19,452	-1.24%	大買/大賣/鉅額交易
2021/03/23	918	64.20	970.3	65.29	64.60	-52.3	19,161	-0.27%	大買/大賣/
2021/03/22	776	60.87	55	60.30	60.70	721	18,520	3.89%	大買/鉅額交易
2021/03/19	637	57.60	692	57.16	58.90	-55	18,836	-0.29%	大買/大賣/
2021/03/18	140	58.45	1,043	59.04	56.80	-903	18,622	-4.85%	大買/大賣/鉅額交易
2021/03/17	119	55.37	48	55.39	56.00	71	18,373	0.39%	大買/
2021/03/16	777	55.26	77	54.99	54.10	700	18,744	3.73%	大買/鉅額交易
2021/03/15	578	54.87	946	55.52	55.50	-368	18,995	-1.94%	大買/大賣/鉅額交易
2021/03/12	1,404	52.58	1,514	53.54	54.20	-110	18,246	-0.60%	大買/大賣/鉅額交易
2021/03/11	740	47.00	22	48.95	49.35	718	16,749	4.29%	大買/鉅額交易
2021/03/10	98	45.10	0	0.00	44.90	98	16,601	0.59%
2021/03/09	22	44.66	51	44.70	44.55	-29	16,781	-0.17%
2021/03/08	421	46.85	14	46.55	45.90	407	16,999	2.39%	大買/鉅額交易
2021/03/05	16	46.84	5	46.70	46.00	11	17,182	0.06%
2021/03/04	38	47.10	7	47.19	46.20	31	17,292	0.18%
2021/03/03	23	46.79	8	46.78	47.40	15	17,303	0.09%
2021/03/02	90.2	49.17	35	48.18	47.40	55.2	17,319	0.32%
2021/02/26	10	49.57	16	49.63	49.65	-6	17,310	-0.03%
2021/02/25	123	50.96	38	51.22	50.80	85	17,602	0.48%	大買/
2021/02/24	12	52.21	13	51.98	51.40	-1	17,560	-0.01%
2021/02/23	38.1	54.12	244.1	56.16	52.50	-206	17,379	-1.19%	大賣/鉅額交易
2021/02/22	107	55.20	23	55.40	55.40	84	17,298	0.49%	大買/
2021/02/19	95.1	48.86	374	48.47	50.40	-278.9	17,428	-1.60%	大賣/鉅額交易
2021/02/18	308	45.84	21	45.32	45.90	287	17,457	1.64%	大買/鉅額交易
2021/02/17	32	44.54	40	44.41	44.90	-8	17,725	-0.05%
2021/02/05	10	38.91	18	40.56	40.85	-8	17,177	-0.05%
2021/02/04	16	38.21	16	38.08	38.70	0	16,900	0.00%
2021/02/03	28	37.01	0	0.00	36.75	28	16,723	0.17%
2021/02/02	6	37.83	2	38.10	37.70	4	16,691	0.02%
2021/02/01	18	37.21	30	37.61	37.15	-12	16,760	-0.07%
2021/01/29	18	39.50	5	39.11	38.80	13	16,701	0.08%
2021/01/28	4	40.43	21	40.22	40.15	-17	16,634	-0.10%
2021/01/27	5	40.71	16	40.87	40.45	-11	16,604	-0.07%
2021/01/26	7	40.91	6	41.16	40.35	1	16,493	0.01%
2021/01/25	5	41.17	10	41.30	41.35	-5	16,416	-0.03%
2021/01/22	5	41.49	17	41.56	41.75	-12	16,309	-0.07%
2021/01/21	14	40.55	0	0.00	40.35	14	16,171	0.09%
2021/01/20	43	40.43	14	40.09	40.10	29	16,100	0.18%
2021/01/19	5	41.82	15	42.26	42.30	-10	15,900	-0.06%
2021/01/18	5	40.28	13	41.35	41.80	-8	15,698	-0.05%
2021/01/15	22	41.04	34	40.44	40.35	-12	15,533	-0.08%
2021/01/14	15	41.65	2	41.75	41.75	13	15,256	0.09%
2021/01/13	3	41.65	14	41.72	41.85	-11	15,255	-0.07%
2021/01/12	8	41.33	11	40.86	40.50	-3	15,159	-0.02%
2021/01/11	1	41.80	0	0.00	41.70	1	15,114	0.01%
2021/01/08	33	42.65	4	41.90	41.55	29	15,051	0.19%
2021/01/07	35	41.96	20	42.00	42.15	15	14,924	0.10%
2021/01/06	26	40.95	4	41.03	40.55	22	14,789	0.15%
2021/01/05	42	41.08	155	40.66	41.55	-113	14,699	-0.77%	大賣/鉅額交易
2021/01/04	20	39.98	81	40.00	40.00	-61	14,590	-0.42%
2020/12/31	10	40.90	20	41.15	40.35	-10	14,537	-0.07%
2020/12/30	3	41.53	203	41.60	41.35	-200	14,426	-1.39%	大賣/鉅額交易
2020/12/29	31	41.78	130	41.75	41.50	-99	14,368	-0.69%	大賣/
2020/12/28	32	42.98	196	41.81	42.70	-164	14,232	-1.15%	大賣/鉅額交易
2020/12/25	0	0.00	150	40.25	40.35	-150	13,906	-1.08%	大賣/鉅額交易
2020/12/24	5	40.23	100	40.23	40.10	-95	13,907	-0.68%
2020/12/23	1	39.80	166	40.02	40.05	-165	13,870	-1.19%	大賣/鉅額交易
2020/12/22	14	39.79	152	40.84	39.50	-138	13,834	-1.00%	大賣/鉅額交易
2020/12/21	5	40.62	194	40.49	40.80	-189	13,747	-1.37%	大賣/鉅額交易
2020/12/18	6	40.34	201	40.73	40.65	-195	13,593	-1.43%	大賣/鉅額交易
2020/12/17	27	40.74	172	40.95	41.00	-145	13,450	-1.08%	大賣/鉅額交易
2020/12/16	52	41.44	186	41.61	41.25	-134	13,282	-1.01%	大賣/鉅額交易
2020/12/15	54	43.28	182	44.82	40.65	-128	12,938	-0.99%	大賣/鉅額交易
2020/12/14	47	42.60	67	41.99	44.00	-20	11,929	-0.17%
2020/12/11	71	45.55	44	45.29	43.20	27	11,507	0.23%
2020/12/10	36	44.79	49	45.07	45.00	-13	10,591	-0.12%
2020/12/09	77	43.15	41	43.61	43.65	36	9,790	0.37%
2020/12/08	109	39.19	104	40.41	41.30	5	8,874	0.06%	大買/大賣/
2020/12/07	4	36.99	3	37.50	37.55	1	8,271	0.01%
2020/12/04	6	37.07	5	37.30	37.00	1	8,265	0.01%
2020/12/03	13	37.08	20	37.00	37.20	-7	8,469	-0.08%
2020/12/02	7	36.76	17	36.83	37.35	-10	8,338	-0.12%
2020/12/01	34	35.68	40	36.92	35.65	-6	8,042	-0.07%
2020/11/30	17	37.09	39	36.92	36.90	-22	7,799	-0.28%
2020/11/27	11	35.93	10	35.86	36.00	1	7,571	0.01%
2020/11/26	7	35.44	23.2	35.75	35.70	-16.2	7,482	-0.22%
2020/11/25	59	35.53	45	35.72	35.40	14	7,353	0.19%
2020/11/24	26.2	35.39	43	35.58	35.70	-16.8	7,354	-0.23%
2020/11/23	3	34.63	11	34.85	34.40	-8	6,980	-0.11%
2020/11/20	16	34.29	19	34.51	34.00	-3	6,877	-0.04%
2020/11/19	46	34.37	63	34.85	34.80	-17	6,589	-0.26%
2020/11/18	9	33.19	29	33.38	33.65	-20	5,773	-0.35%
2020/11/17	59	33.26	81	33.32	33.20	-22	5,525	-0.40%
2020/11/16	28	31.88	194	32.47	32.70	-166	4,780	-3.47%	大賣/鉅額交易
2020/11/13	0	0.00	3	29.77	29.75	-3	4,051	-0.07%
2020/11/12	2	29.83	0	0.00	29.70	2	4,060	0.05%
2020/11/11	1	29.55	0	0.00	29.60	1	4,117	0.02%
2020/11/10	1	29.45	6	30.03	29.65	-5	4,148	-0.12%
2020/11/09	1	29.70	24	29.80	29.80	-23	4,132	-0.56%
2020/11/05	1	27.90	3	28.13	28.55	-2	4,141	-0.05%
2020/11/04	0	0.00	2	28.48	28.45	-2	4,280	-0.05%
2020/11/03	15	28.20	5	28.30	28.15	10	4,473	0.22%
2020/11/02	3	27.43	1	27.50	27.60	2	5,021	0.04%
2020/10/30	2	28.10	37	28.15	27.85	-35	5,032	-0.70%
2020/10/29	1	28.35	10	28.35	28.35	-9	5,059	-0.18%
2020/10/27	0	0.00	5	29.20	29.20	-5	5,133	-0.10%
2020/10/23	32	29.82	2	29.90	29.75	30	5,219	0.57%
2020/10/22	5	29.80	10	29.95	29.70	-5	5,329	-0.09%
2020/10/21	6	29.83	12	30.02	29.70	-6	5,507	-0.11%
2020/10/20	1	29.55	1	29.75	29.70	0	5,563	0.00%
2020/10/19	3	29.88	10	29.95	29.30	-7	5,838	-0.12%
2020/10/16	1	29.25	0	0.00	28.95	1	5,866	0.02%
2020/10/15	2	29.63	56	29.40	29.50	-54	5,881	-0.92%
2020/10/14	10	29.46	20	29.58	29.60	-10	5,886	-0.17%
2020/10/13	10	29.60	4	29.35	29.65	6	5,900	0.10%
2020/10/12	6	28.87	1	29.05	28.85	5	5,895	0.08%
2020/10/08	8	28.96	38	28.88	28.80	-30	6,056	-0.50%
2020/10/07	7	28.43	15	28.45	28.45	-8	6,395	-0.13%
2020/10/06	6	28.61	30	28.72	28.40	-24	6,436	-0.37%
2020/10/05	2	28.30	7	28.41	28.35	-5	6,483	-0.08%
2020/09/30	1,595	28.45	14	28.48	28.10	1,581	6,567	24.07%	大買/鉅額交易
2020/09/29	23	28.07	9	28.50	27.75	14	6,601	0.21%
2020/09/28	22	28.02	6	27.63	28.25	16	6,596	0.24%
2020/09/25	25	26.51	7	26.49	26.55	18	6,610	0.27%
2020/09/24	36	27.40	0	0.00	27.35	36	6,600	0.55%
2020/09/23	6	28.19	0	0.00	28.15	6	6,627	0.09%
2020/09/22	19	28.33	26	28.50	28.35	-7	6,670	-0.10%
2020/09/21	8	28.93	7	28.94	28.90	1	6,667	0.01%
2020/09/18	6	29.22	0	0.00	29.30	6	6,684	0.09%
2020/09/17	6	29.22	0	0.00	29.25	6	6,688	0.09%
2020/09/16	3	29.52	0	0.00	29.40	3	6,704	0.04%
2020/09/15	10	29.35	6	29.66	29.45	4	6,722	0.06%
2020/09/14	35	29.24	1	29.20	29.25	34	6,721	0.51%
2020/09/11	6	28.94	3	28.88	28.90	3	6,735	0.04%
2020/09/10	13	29.57	15	29.60	29.55	-2	6,689	-0.03%
2020/09/09	19	29.57	0	0.00	30.00	19	6,652	0.29%
2020/09/08	5	30.92	52	31.14	31.20	-47	6,496	-0.72%
2020/09/07	3	30.63	2	30.33	30.10	1	6,196	0.02%
2020/09/04	1	29.70	2	29.90	29.90	-1	6,130	-0.02%
2020/09/03	0	0.00	11	30.12	30.15	-11	6,115	-0.18%
2020/09/02	124	30.03	5	30.15	30.15	119	6,157	1.93%	大買/鉅額交易
2020/09/01	0	0.00	114	29.45	29.40	-114	6,155	-1.85%	大賣/鉅額交易
2020/08/31	16	30.01	25	30.54	30.10	-9	6,174	-0.15%
2020/08/28	7	30.41	67	30.21	30.45	-60	6,106	-0.98%
2020/08/27	167	29.68	38	29.76	29.45	129	5,870	2.20%	大買/鉅額交易
2020/08/26	67	29.19	120	29.33	29.20	-53	5,770	-0.92%	大賣/
2020/08/25	51	28.03	10	27.77	27.70	41	5,631	0.73%
2020/08/24	4	27.50	10	27.67	27.55	-6	5,646	-0.11%
2020/08/21	27	27.67	1	27.50	27.60	26	5,656	0.46%
2020/08/20	55	27.10	11	26.79	27.25	44	5,662	0.78%
2020/08/19	39	29.07	0	0.00	28.80	39	5,570	0.70%
2020/08/18	10	29.65	8	29.68	29.55	2	5,518	0.04%
2020/08/17	129	29.98	34	30.22	29.85	95	5,599	1.70%	大買/
2020/08/14	40	29.56	5	29.50	29.60	35	5,567	0.63%
2020/08/13	16	29.21	3	29.32	29.10	13	5,586	0.23%
2020/08/12	28	29.33	0	0.00	29.25	28	5,681	0.49%
2020/08/11	30	30.33	0	0.00	29.55	30	5,693	0.53%
2020/08/10	456	31.78	60	31.99	31.50	396	5,841	6.78%	大買/鉅額交易
2020/08/07	640	31.25	16	31.43	31.40	624	6,055	10.30%	大買/鉅額交易
2020/08/06	3,217	31.35	98	30.95	31.40	3,119	5,958	52.35%	大買/鉅額交易
2020/08/05	0	0.00	6	28.96	28.95	-6	5,494	-0.11%
2020/08/04	48	28.92	8	29.28	28.75	40	5,615	0.71%
2020/08/03	4	29.10	7	29.17	29.15	-3	5,722	-0.05%
2020/07/31	6	28.93	1	28.85	28.85	5	5,867	0.09%
2020/07/30	2	28.58	30	28.98	29.00	-28	5,989	-0.47%
2020/07/29	4	28.35	7	28.21	28.05	-3	6,105	-0.05%
2020/07/28	9	29.02	14	28.78	28.15	-5	6,354	-0.08%
2020/07/27	16	29.68	38	29.26	29.00	-22	6,352	-0.35%
2020/07/24	13	29.05	3	29.28	28.55	10	6,337	0.16%
2020/07/23	13	29.90	64	30.04	29.80	-51	6,322	-0.81%
2020/07/22	7	28.31	10	28.59	29.50	-3	6,146	-0.05%
2020/07/21	1	27.80	4	28.09	27.90	-3	6,177	-0.05%
2020/07/20	5	26.90	1	27.15	27.20	4	6,174	0.06%
2020/07/17	18	27.63	2	27.75	27.40	16	6,180	0.26%
2020/07/16	11	28.20	29	28.29	28.10	-18	6,196	-0.29%
2020/07/15	13	29.05	5	29.20	28.60	8	6,194	0.13%
2020/07/14	6	30.19	66	29.62	29.70	-60	6,214	-0.97%
2020/07/13	2	27.85	16	28.05	28.50	-14	5,898	-0.24%
2020/07/10	7	27.49	14	27.68	27.40	-7	5,907	-0.12%
2020/07/09	59	28.53	6	28.57	28.35	53	5,919	0.90%
2020/07/08	6	28.70	16	28.66	28.90	-10	5,859	-0.17%
2020/07/07	20	28.23	2	28.48	28.25	18	5,915	0.30%
2020/07/06	0	0.00	6	28.71	28.70	-6	5,917	-0.10%
2020/07/03	2	28.18	4	28.40	28.15	-2	5,937	-0.03%
2020/07/02	5	28.43	23	28.42	28.45	-18	5,993	-0.30%
2020/07/01	1	27.90	11	27.90	27.75	-10	5,958	-0.17%
2020/06/30	6	27.39	0	0.00	27.40	6	5,927	0.10%
2020/06/29	4	27.20	33	27.50	27.45	-29	5,949	-0.49%
2020/06/24	15	27.17	1	27.25	27.20	14	5,964	0.23%
2020/06/23	4	27.10	1	27.25	27.05	3	6,093	0.05%
2020/06/22	3	27.43	4	27.71	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	21	27.22	27.20	-21	6,304	-0.33%
2020/06/18	0	0.00	22	27.05	27.10	-22	6,318	-0.35%
2020/06/17	9	26.79	5	27.00	26.60	4	6,330	0.06%
2020/06/16	2	26.58	32	26.68	26.80	-30	6,410	-0.47%
2020/06/15	6	26.17	0	0.00	25.90	6	6,540	0.09%
2020/06/12	18	25.24	28	25.71	26.10	-10	6,632	-0.15%
2020/06/11	27	26.52	5	26.95	26.20	22	6,691	0.33%
2020/06/10	42	27.25	52	27.31	27.10	-10	6,761	-0.15%
2020/06/09	9	27.64	16	28.05	27.55	-7	6,915	-0.10%
2020/06/08	16	27.41	17	27.35	27.30	-1	6,978	-0.01%
2020/06/05	27	26.70	38	26.98	27.15	-11	7,415	-0.15%
2020/06/04	3	26.62	10	26.75	26.55	-7	7,695	-0.09%
2020/06/03	18	26.58	3	26.50	26.60	15	7,718	0.19%
2020/06/02	25	26.44	0	0.00	26.20	25	7,718	0.32%
2020/06/01	23	26.51	4	26.40	26.45	19	7,741	0.25%
2020/05/29	8	25.54	3	25.62	26.00	5	7,753	0.06%
2020/05/28	8	26.03	0	0.00	25.80	8	7,786	0.10%
2020/05/27	5	26.26	0	0.00	26.10	5	7,923	0.06%
2020/05/26	10	26.30	0	0.00	26.30	10	7,954	0.13%
2020/05/25	30	26.28	4	26.25	26.25	26	7,963	0.33%
2020/05/22	10	26.84	3	27.12	26.55	7	7,981	0.09%
2020/05/21	26	26.62	0	0.00	26.60	26	7,919	0.33%
2020/05/20	12	26.30	2	25.95	26.50	10	7,919	0.13%
2020/05/19	18	25.86	1	25.50	25.60	17	7,963	0.21%
2020/05/18	18	26.78	0	0.00	26.45	18	7,852	0.23%
2020/05/15	9	27.62	17	27.98	26.90	-8	7,829	-0.10%
2020/05/14	70	29.02	63	29.02	28.95	7	7,662	0.09%
2020/05/13	8	32.18	12	32.09	32.15	-4	7,332	-0.05%
2020/05/12	5	31.68	32	31.54	31.60	-27	7,281	-0.37%
2020/05/11	6	31.96	16	32.00	31.80	-10	7,263	-0.14%
2020/05/08	6	32.52	96	32.75	32.60	-90	7,171	-1.25%
2020/05/07	5	32.50	11	32.09	32.40	-6	7,064	-0.08%
2020/05/06	9	31.68	5	31.97	31.50	4	6,920	0.06%
2020/05/05	11	31.37	0	0.00	31.25	11	6,857	0.16%
2020/05/04	18	31.34	81	30.28	31.70	-63	6,763	-0.93%
2020/04/30	8	29.97	17	30.00	29.80	-9	6,618	-0.14%
2020/04/29	5	29.60	3	29.47	29.50	2	6,643	0.03%
2020/04/28	7	28.86	4	28.78	29.00	3	6,557	0.05%
2020/04/27	4	28.76	0	0.00	28.70	4	6,572	0.06%
2020/04/24	1	27.90	52	28.64	28.70	-51	6,624	-0.77%
2020/04/22	2	27.68	1	27.90	27.95	1	6,823	0.01%
2020/04/21	5	27.81	6	27.80	27.40	-1	6,809	-0.01%
2020/04/20	12	28.44	12	28.30	28.50	0	6,789	0.00%
2020/04/17	18	28.57	12	29.52	27.90	6	6,803	0.09%
2020/04/16	6	27.67	1	27.50	27.50	5	6,668	0.07%
2020/04/15	0	0.00	5	27.07	27.05	-5	6,660	-0.08%
2020/04/14	1	27.00	0	0.00	26.95	1	6,646	0.02%
2020/04/13	2	26.43	0	0.00	26.40	2	6,642	0.03%
2020/04/10	4	26.85	12	26.87	26.75	-8	6,658	-0.12%
2020/04/09	8	26.66	24	26.58	26.55	-16	6,644	-0.24%
2020/04/08	1	26.50	0	0.00	26.50	1	6,621	0.02%
2020/04/07	0	0.00	3	26.02	25.95	-3	6,563	-0.05%
2020/04/06	1	24.90	16	25.16	25.20	-15	6,507	-0.23%
2020/04/01	0	0.00	5	24.85	25.00	-5	6,547	-0.08%
2020/03/31	10	24.80	2	25.00	24.80	8	6,578	0.12%
2020/03/30	5	24.90	1	24.60	24.70	4	6,570	0.06%
2020/03/27	11	24.75	16	25.13	24.20	-5	6,604	-0.08%
2020/03/26	0	0.00	43	24.45	24.70	-43	6,562	-0.66%
2020/03/25	3	23.57	17	23.64	24.10	-14	6,490	-0.22%
2020/03/24	13	21.70	20	21.73	22.00	-7	6,531	-0.11%
2020/03/23	20	20.63	6	20.86	20.50	14	7,082	0.20%
2020/03/20	14	22.04	2	21.83	22.05	12	7,160	0.17%
2020/03/19	23	20.78	14	20.46	20.45	9	7,299	0.12%
2020/03/18	18	23.02	8	23.23	22.70	10	7,771	0.13%
2020/03/17	30	23.75	4	24.04	23.60	26	8,393	0.31%
2020/03/16	26	25.27	6	24.43	24.15	20	8,662	0.23%
2020/03/13	57	24.32	7	24.57	25.00	50	8,620	0.58%
2020/03/12	21	27.50	2	27.00	26.90	19	8,477	0.22%
2020/03/11	36	30.20	4	29.11	28.85	32	8,351	0.38%
2020/03/10	5	30.10	84	29.74	30.35	-79	7,885	-1.00%
2020/03/09	19	27.90	1	27.60	27.60	18	7,583	0.24%
2020/03/06	3	28.95	0	0.00	28.95	3	7,574	0.04%
2020/03/05	3	29.58	7	29.59	29.55	-4	7,673	-0.05%
2020/03/04	13	28.87	7	28.54	29.05	6	7,676	0.08%
2020/03/03	0	0.00	4	29.04	28.75	-4	7,675	-0.05%
2020/03/02	9	27.61	1	27.70	27.70	8	7,659	0.10%
2020/02/27	2	29.23	0	0.00	28.80	2	7,517	0.03%
2020/02/26	2	29.95	16	29.95	29.95	-14	7,476	-0.19%
2020/02/25	2	30.20	0	0.00	30.50	2	7,444	0.03%
2020/02/24	2	30.70	0	0.00	30.60	2	7,402	0.03%
2020/02/21	1	31.30	3	31.40	31.25	-2	7,391	-0.03%
2020/02/20	11	31.72	10	31.90	31.70	1	7,391	0.01%
2020/02/19	2	30.98	0	0.00	31.10	2	7,340	0.03%
2020/02/18	32	30.90	1	30.90	30.90	31	7,333	0.42%
2020/02/17	2	31.40	3	31.58	31.30	-1	7,303	-0.01%
2020/02/14	1	31.25	15	31.06	31.20	-14	7,204	-0.19%
2020/02/13	10	30.88	7	31.07	30.70	3	7,170	0.04%
2020/02/12	8	31.07	14	31.42	31.25	-6	7,151	-0.08%
2020/02/11	2	30.25	2	30.65	30.55	0	7,125	0.00%
2020/02/10	6	29.45	21	29.70	29.85	-15	7,162	-0.21%
2020/02/07	4	30.21	3	30.70	30.10	1	7,179	0.01%
2020/02/06	13	30.54	3	30.47	31.05	10	7,142	0.14%
2020/02/05	1	29.65	101	30.00	29.55	-100	7,079	-1.41%	大賣/
2020/02/04	6	29.37	707	29.30	29.95	-701	7,032	-9.97%	大賣/鉅額交易
2020/02/03	32	28.22	726	28.07	28.20	-694	7,013	-9.90%	大賣/鉅額交易
2020/01/31	13	30.69	1	30.50	30.90	12	6,876	0.17%
2020/01/30	61	31.55	10	31.68	31.50	51	6,837	0.75%
2020/01/20	167	35.04	29	34.85	35.00	138	6,771	2.04%	大買/鉅額交易
2020/01/17	18	34.22	13	34.33	34.45	5	6,623	0.08%
2020/01/16	33	34.23	34	34.08	34.05	-1	6,530	-0.02%
2020/01/15	0	0.00	12	32.86	32.80	-12	6,565	-0.18%
2020/01/14	9	33.06	28	33.53	33.40	-19	6,605	-0.29%
2020/01/13	2	33.03	19	33.34	33.05	-17	6,571	-0.26%
2020/01/10	33	31.64	0	0.00	32.00	33	6,531	0.51%
2020/01/09	8	32.03	8	32.19	32.25	0	6,546	0.00%
2020/01/08	6	31.11	0	0.00	31.00	6	6,539	0.09%
2020/01/07	5	32.48	7	32.28	31.75	-2	6,547	-0.03%
2020/01/06	26	32.87	4	32.94	32.90	22	6,549	0.34%
2020/01/03	19	34.24	3	33.72	33.50	16	6,552	0.24%
2020/01/02	3	34.67	24	34.74	34.90	-21	6,556	-0.32%
2019/12/31	6	34.39	0	0.00	34.45	6	6,782	0.09%
2019/12/30	11	34.65	0	0.00	34.70	11	7,264	0.15%
2019/12/27	49	34.99	20	35.06	34.90	29	7,435	0.39%
2019/12/26	6	34.97	0	0.00	34.35	6	7,412	0.08%
2019/12/25	1	34.65	0	0.00	34.65	1	7,431	0.01%
2019/12/24	4	34.88	3	35.13	34.60	1	7,637	0.01%
2019/12/23	1	34.90	12	34.48	34.60	-11	7,641	-0.14%
2019/12/20	11	35.45	2	35.70	35.40	9	7,599	0.12%
2019/12/19	10	35.70	29	35.80	35.85	-19	7,582	-0.25%
2019/12/18	13	36.93	29	37.10	36.50	-16	7,469	-0.21%
2019/12/17	6	36.10	3	36.10	36.55	3	6,928	0.04%
2019/12/16	1	35.95	4	36.45	36.55	-3	6,979	-0.04%
2019/12/13	25	36.11	21	35.77	35.45	4	6,843	0.06%
2019/12/12	11	35.51	124	36.10	36.55	-113	6,356	-1.78%	大賣/鉅額交易
2019/12/11	14	33.44	32	33.33	33.25	-18	5,865	-0.31%
2019/12/10	5	32.03	3	32.15	31.85	2	6,126	0.03%
2019/12/09	36	32.58	4	32.41	31.95	32	6,107	0.52%
2019/12/06	8	31.84	2	31.95	31.95	6	6,140	0.10%
2019/12/05	5	31.60	0	0.00	31.30	5	6,179	0.08%
2019/12/04	3	31.27	0	0.00	31.00	3	6,258	0.05%
2019/12/02	2	31.15	2	32.30	32.40	0	6,477	0.00%
2019/11/29	6	32.08	0	0.00	31.25	6	6,492	0.09%
2019/11/28	0	0.00	9	31.58	31.95	-9	6,707	-0.13%
2019/11/27	1	31.90	0	0.00	31.50	1	6,959	0.01%
2019/11/26	5	31.38	6	31.48	31.35	-1	7,101	-0.01%
2019/11/25	14	31.31	11	31.45	31.35	3	7,490	0.04%
2019/11/22	1	30.80	0	0.00	30.70	1	7,709	0.01%
2019/11/21	2	30.80	0	0.00	31.05	2	7,757	0.03%
2019/11/20	1	30.75	11	31.04	30.80	-10	7,848	-0.13%
2019/11/19	3	31.18	3	31.13	31.20	0	7,877	0.00%
2019/11/18	11	31.09	39	30.99	31.40	-28	7,908	-0.35%
2019/11/15	0	0.00	3	30.48	30.30	-3	7,937	-0.04%
2019/11/14	2	30.00	0	0.00	29.85	2	7,988	0.03%
2019/11/13	7	30.76	0	0.00	30.10	7	8,043	0.09%
2019/11/12	1	30.15	1	30.55	30.95	0	8,056	0.00%
2019/11/11	2	30.13	5	30.00	30.05	-3	8,124	-0.04%
2019/11/08	35	30.13	15	30.11	29.75	20	8,166	0.24%
2019/11/07	522	30.80	524	30.79	30.40	-2	8,300	-0.02%	大買/大賣/
2019/11/06	1,048	31.45	1,049	31.45	31.50	-1	8,210	-0.01%	大買/大賣/
2019/11/05	1	30.90	0	0.00	31.00	1	8,154	0.01%
2019/11/04	0	0.00	11	31.28	31.25	-11	8,133	-0.14%
2019/11/01	3	31.28	15	31.45	31.35	-12	8,112	-0.15%
2019/10/31	39	31.81	0	0.00	31.90	39	8,095	0.48%
2019/10/30	0	0.00	4	31.50	31.70	-4	8,007	-0.05%
2019/10/29	1	31.35	2	31.75	31.45	-1	8,093	-0.01%
2019/10/28	3	31.30	10	31.30	31.30	-7	8,060	-0.09%
2019/10/25	2	32.03	10	31.84	31.75	-8	8,026	-0.10%
2019/10/24	4	32.24	2	32.35	32.05	2	8,025	0.02%
2019/10/23	6	33.28	11	32.98	32.90	-5	8,006	-0.06%
2019/10/22	7	32.36	4	32.55	32.70	3	7,784	0.04%
2019/10/21	64	31.92	1	32.05	32.00	63	7,753	0.81%
2019/10/18	12	31.79	18	31.80	32.05	-6	7,730	-0.08%
2019/10/17	1,190	32.16	498	31.87	31.95	692	7,712	8.97%	大買/大賣/鉅額交易
2019/10/16	0	0.00	2	32.40	31.95	-2	7,634	-0.03%
2019/10/15	3	32.12	5	31.97	31.85	-2	7,579	-0.03%
2019/10/14	5	32.78	8	32.60	32.65	-3	7,561	-0.04%
2019/10/09	2	32.30	10	32.18	32.55	-8	7,503	-0.11%
2019/10/08	8	32.88	105	33.17	32.95	-97	7,442	-1.30%	大賣/
2019/10/07	2,899	33.63	1,715	33.52	33.70	1,184	7,316	16.18%	大買/大賣/鉅額交易
2019/10/04	73	33.29	18	33.05	32.60	55	7,042	0.78%
2019/10/03	101	31.85	24	31.20	32.20	77	6,547	1.18%	大買/
2019/10/02	3	30.98	1	30.45	31.20	2	6,358	0.03%
2019/10/01	0	0.00	21	29.85	30.75	-21	6,298	-0.33%
2019/09/27	17	29.63	106	29.68	29.25	-89	6,219	-1.43%	大賣/
2019/09/26	0	0.00	2	32.00	31.15	-2	5,974	-0.03%
2019/09/25	100	32.00	2	31.78	31.55	98	5,874	1.67%
2019/09/24	3	31.33	3	31.50	31.35	0	5,819	0.00%
2019/09/23	0	0.00	10	31.45	31.45	-10	5,755	-0.17%
2019/09/20	0	0.00	30	31.06	31.00	-30	5,699	-0.53%
2019/09/19	22	30.88	10	30.78	30.80	12	5,637	0.21%
2019/09/18	0	0.00	119	31.70	31.80	-119	5,465	-2.18%	大賣/鉅額交易
2019/09/17	106	32.27	51	32.05	32.20	55	5,354	1.03%	大買/
2019/09/16	3	30.77	12	31.16	31.50	-9	5,215	-0.17%
2019/09/12	26	32.05	170	33.80	31.90	-144	4,978	-2.89%	大賣/鉅額交易
2019/09/11	0	0.00	4	31.08	31.35	-4	4,353	-0.09%
2019/09/10	3	31.08	28	30.78	30.95	-25	4,312	-0.58%
2019/09/09	9	30.74	8	31.36	30.80	1	4,222	0.02%
2019/09/06	10	31.70	17	31.40	31.25	-7	4,134	-0.17%
2019/09/05	12	31.25	13	31.18	31.50	-1	4,030	-0.02%
2019/09/04	20	31.04	31	30.99	31.00	-11	3,879	-0.28%
2019/09/03	9	30.78	169	30.77	30.50	-160	3,727	-4.29%	大賣/鉅額交易
2019/09/02	35	30.69	35	30.80	31.00	0	3,588	0.00%
2019/08/30	69	30.63	74	30.35	29.55	-5	3,321	-0.15%
2019/08/29	1	29.50	23	29.68	29.80	-22	3,012	-0.73%
2019/08/28	477	29.27	62	29.80	29.50	415	2,818	14.73%	大買/鉅額交易
2019/08/27	423	27.90	495	27.99	28.50	-72	2,398	-3.00%	大買/大賣/
2019/08/26	521	26.13	128	25.79	26.20	393	2,153	18.25%	大買/大賣/鉅額交易
2019/08/23	5	26.81	12	26.63	26.60	-7	2,095	-0.33%
2019/08/22	0	0.00	20	27.13	27.20	-20	1,993	-1.00%
2019/08/21	5	27.40	10	27.15	27.10	-5	1,934	-0.26%
2019/08/20	13	27.20	33	26.84	26.85	-20	1,867	-1.07%
2019/08/19	0	0.00	2	27.03	26.50	-2	1,780	-0.11%
2019/08/16	14	26.65	27	26.50	26.70	-13	1,715	-0.76%
2019/08/15	1	25.60	0	0.00	25.65	1	1,647	0.06%
2019/08/14	11	27.01	3	26.45	26.15	8	1,629	0.49%
2019/08/13	5	25.99	4	26.20	25.85	1	1,547	0.06%
2019/08/12	3	25.37	9	25.70	26.05	-6	1,474	-0.41%
2019/08/08	5	23.46	2	23.75	23.70	3	1,301	0.23%
2019/08/07	10	22.80	0	0.00	22.80	10	1,305	0.77%
2019/08/06	14	22.48	2	22.10	22.65	12	1,338	0.90%
2019/08/02	7	23.49	0	0.00	23.35	7	1,388	0.50%
2019/08/01	2	24.05	20	24.00	24.00	-18	1,399	-1.29%
2019/07/31	5	24.35	1	25.15	24.35	4	1,382	0.29%
2019/07/30	6	25.93	0	0.00	25.30	6	1,276	0.47%
2019/07/29	0	0.00	1	25.45	26.35	-1	1,279	-0.08%
2019/07/26	20	25.62	2	25.55	25.50	18	1,267	1.42%
2019/07/25	3	26.00	11	26.19	26.20	-8	1,249	-0.64%
2019/07/24	5	24.80	15	25.25	25.45	-10	1,259	-0.79%
2019/07/23	30	25.42	0	0.00	24.75	30	1,321	2.27%
2019/07/22	14	24.87	0	0.00	24.85	14	1,494	0.94%
2019/07/19	2	24.70	2	24.83	24.80	0	1,737	0.00%
2019/07/18	7	24.68	11	24.35	24.35	-4	1,761	-0.23%
2019/07/17	1	25.00	0	0.00	24.80	1	1,783	0.06%
2019/07/16	7	25.12	15	25.24	25.20	-8	1,853	-0.43%
2019/07/15	0	0.00	4	24.28	24.80	-4	1,896	-0.21%
2019/07/12	1	24.05	11	24.20	24.10	-10	1,970	-0.51%
2019/07/10	0	0.00	4	23.85	23.90	-4	2,110	-0.19%
2019/07/09	0	0.00	3	23.95	23.65	-3	2,143	-0.14%
2019/07/08	5	24.90	0	0.00	24.40	5	2,152	0.23%
2019/07/05	6	24.10	0	0.00	24.25	6	2,148	0.28%
2019/07/04	1	24.35	1	24.05	24.20	0	2,200	0.00%
2019/07/03	0	0.00	1	24.15	23.70	-1	2,280	-0.04%
2019/07/01	9	24.00	15	24.00	24.00	-6	2,433	-0.25%
2019/06/28	5	23.35	0	0.00	23.20	5	2,487	0.20%
2019/06/27	6	23.45	0	0.00	23.45	6	2,608	0.23%
2019/06/26	10	23.03	0	0.00	23.00	10	2,711	0.37%
2019/06/21	0	0.00	2	23.50	23.20	-2	3,481	-0.06%
2019/06/20	13	23.40	5	23.50	23.50	8	3,559	0.22%
2019/06/18	5	23.10	0	0.00	22.55	5	3,690	0.14%
2019/06/17	1	22.95	0	0.00	23.00	1	3,728	0.03%
2019/06/14	0	0.00	10	22.50	22.60	-10	3,890	-0.26%
2019/06/12	0	0.00	1	22.70	22.65	-1	3,981	-0.03%
2019/06/11	1	23.00	0	0.00	22.55	1	4,030	0.02%
2019/06/06	0	0.00	10	22.05	22.10	-10	4,275	-0.23%
2019/05/29	2	21.90	0	0.00	21.90	2	5,560	0.04%
2019/05/28	5	22.15	0	0.00	22.20	5	5,690	0.09%
2019/05/27	10	21.90	0	0.00	22.00	10	5,804	0.17%
2019/05/24	5	22.60	0	0.00	22.50	5	6,110	0.08%
2019/05/21	1	23.50	0	0.00	23.50	1	6,338	0.02%
2019/05/20	6	22.90	0	0.00	22.75	6	6,401	0.09%
2019/05/17	13	22.95	2	23.05	23.10	11	6,548	0.17%
2019/05/16	10	23.60	0	0.00	23.45	10	6,888	0.15%
2019/05/15	21	24.03	0	0.00	24.45	21	7,065	0.30%
2019/05/14	16	23.53	0	0.00	23.50	16	7,342	0.22%
2019/05/13	12	23.28	0	0.00	23.10	12	7,348	0.16%
2019/05/10	1	25.20	0	0.00	25.00	1	7,305	0.01%
2019/05/09	5	25.45	2	25.33	24.85	3	7,338	0.04%
2019/05/08	11	25.99	1	25.95	25.90	10	7,342	0.14%
2019/05/07	6	26.50	1	26.55	26.45	5	7,346	0.07%
2019/05/06	27	26.29	1	26.60	26.30	26	7,357	0.35%
2019/05/02	6	27.03	1	26.95	27.20	5	7,384	0.07%
2019/04/30	11	26.68	5.6	27.08	27.50	5.5	7,447	0.07%
2019/04/29	26	26.89	4	27.00	26.35	22	7,620	0.29%
2019/04/26	14	27.79	3	27.60	27.40	11	7,715	0.14%
2019/04/25	32	28.18	51	28.10	28.80	-19	7,619	-0.25%
2019/04/23	12	26.83	0	0.00	26.70	12	7,329	0.16%
2019/04/22	0	0.00	6	27.43	27.25	-6	7,297	-0.08%
2019/04/19	25	27.43	2	27.28	27.35	23	7,218	0.32%
2019/04/18	3	26.80	38	27.42	27.65	-35	7,135	-0.49%
2019/04/17	27	27.24	4	27.08	27.25	23	7,069	0.33%
2019/04/16	3	26.72	0	0.00	26.75	3	6,965	0.04%
2019/04/15	10	25.85	1	26.20	26.20	9	6,944	0.13%
2019/04/12	13	26.03	3	26.03	25.85	10	6,953	0.14%
2019/04/11	5	26.40	2	26.10	26.25	3	6,939	0.04%
2019/04/10	8	26.26	14	26.08	26.10	-6	6,910	-0.09%
2019/04/09	4	26.48	3	26.70	26.35	1	6,855	0.01%
2019/04/08	5	28.00	0	0.00	27.50	5	6,773	0.07%
2019/04/03	5	28.00	2	27.85	27.65	3	6,746	0.04%
2019/04/02	0	0.00	32	27.01	27.60	-32	6,640	-0.48%
2019/04/01	6	27.46	21	27.41	27.10	-15	6,574	-0.23%
2019/03/29	6	27.21	31	27.14	27.00	-25	6,462	-0.39%
2019/03/28	91	27.36	50	27.29	26.65	41	6,386	0.64%
2019/03/27	2	25.98	26	26.17	26.65	-24	5,921	-0.41%
2019/03/26	3	25.45	4	25.40	25.70	-1	5,734	-0.02%
2019/03/25	9	24.85	2	24.70	24.90	7	5,699	0.12%
2019/03/22	17	25.96	1	26.50	25.95	16	5,631	0.28%
2019/03/21	14	25.78	6	26.17	25.75	8	5,560	0.14%
2019/03/20	8	26.22	0	0.00	26.15	8	5,503	0.15%
2019/03/19	210	26.60	10	26.52	25.85	200	5,469	3.66%	大買/鉅額交易
2019/03/18	10	26.20	0	0.00	25.85	10	5,318	0.19%
2019/03/15	7	25.87	300	25.88	25.80	-293	5,278	-5.55%	大賣/鉅額交易
2019/03/14	3	25.87	2	25.85	25.90	1	5,241	0.02%
2019/03/13	6	26.38	5	26.70	26.20	1	5,226	0.02%
2019/03/12	14	26.09	1	26.40	26.20	13	5,101	0.25%
2019/03/11	7	26.38	5	26.35	26.35	2	5,027	0.04%
2019/03/08	3	26.05	1	26.30	25.70	2	4,928	0.04%
2019/03/07	12	26.40	11	26.50	25.70	1	4,738	0.02%
2019/03/06	4	25.89	35	26.56	27.05	-31	4,473	-0.69%
2019/03/05	0	0.00	400	24.76	24.60	-400	4,115	-9.72%	大賣/鉅額交易
2019/03/04	6	25.15	16	24.96	24.90	-10	4,070	-0.25%
2019/02/27	5	24.88	203	25.06	24.60	-198	4,011	-4.94%	大賣/鉅額交易
2019/02/26	5	24.78	7	24.83	24.40	-2	3,944	-0.05%
2019/02/25	25	24.17	34	25.19	25.50	-9	3,855	-0.23%
2019/02/22	9	23.68	0	0.00	23.55	9	3,551	0.25%
2019/02/21	5	23.33	7	23.46	23.70	-2	3,537	-0.06%
2019/02/20	8	23.82	15	23.53	23.35	-7	3,482	-0.20%
2019/02/19	13	24.28	20	24.39	24.05	-7	3,396	-0.21%
2019/02/18	26	24.13	8	24.66	24.30	18	3,478	0.52%
2019/02/15	14	23.92	38	23.40	24.35	-24	3,345	-0.72%
2019/02/14	0	0.00	35	23.60	24.05	-35	3,011	-1.16%
2019/02/13	137	20.75	139	21.14	21.90	-2	2,833	-0.07%	大買/大賣/
2019/02/12	15	19.91	3	19.85	19.95	12	2,549	0.47%
2019/02/11	2	19.20	1	19.15	19.00	1	2,530	0.04%
2019/01/30	0	0.00	1	19.25	19.00	-1	2,550	-0.04%
2019/01/29	0	0.00	1	19.95	19.35	-1	2,512	-0.04%
2019/01/28	2	20.20	4	20.33	20.15	-2	2,483	-0.08%
2019/01/25	5	20.20	6	20.11	20.10	-1	2,521	-0.04%
2019/01/24	4	20.10	4	20.10	20.00	0	2,539	0.00%
2019/01/23	10	20.61	30	20.67	20.40	-20	2,562	-0.78%
2019/01/22	10	20.95	1	20.95	20.50	9	2,535	0.36%
2019/01/21	20	21.42	18	21.42	21.10	2	2,467	0.08%
2019/01/18	80	20.47	14	20.19	20.40	66	2,274	2.90%
2019/01/17	6	20.16	40	19.74	20.75	-34	2,154	-1.58%
2019/01/16	11	18.90	0	0.00	18.90	11	2,068	0.53%
2019/01/15	11	18.60	4	18.70	18.60	7	2,077	0.34%
2019/01/14	0	0.00	9.3	18.46	18.40	-9.3	2,098	-0.45%
2019/01/11	1	18.55	0	0.00	18.35	1	2,142	0.05%
2019/01/09	0	0.00	20	18.85	18.60	-20	2,198	-0.91%
2019/01/08	0	0.00	1	18.60	18.60	-1	2,216	-0.05%
2019/01/07	0	0.00	3	18.50	18.40	-3	2,266	-0.13%
2019/01/04	493	17.72	9	17.94	18.15	484	2,328	20.79%	大買/鉅額交易
2019/01/03	36	17.92	0	0.00	17.70	36	2,348	1.53%
2019/01/02	1	18.15	0	0.00	18.00	1	2,392	0.04%
2018/12/27	25	18.41	0	0.00	18.20	25	2,544	0.98%
2018/12/26	70	18.57	1	18.65	17.95	69	2,597	2.66%
2018/12/25	113	18.88	0	0.00	18.55	113	2,617	4.32%	大買/鉅額交易
2018/12/24	69	19.00	0	0.00	19.00	69	2,658	2.59%
2018/12/22	156	18.91	195	18.62	19.00	-39	2,704	-1.44%	大買/大賣/
2018/12/21	26	18.15	222	17.90	18.80	-196	2,721	-7.20%	大賣/鉅額交易
2018/12/20	691	18.85	604	18.63	18.35	87	2,719	3.20%	大買/大賣/
2018/12/18	1	19.50	0	0.00	19.25	1	2,721	0.04%
2018/12/17	550	19.95	0	0.00	19.65	550	2,776	19.81%	大買/鉅額交易
2018/12/14	4	19.55	4	19.65	19.75	0	2,835	0.00%
2018/12/13	0	0.00	3	20.40	20.10	-3	2,918	-0.10%
2018/12/12	0	0.00	3	20.15	20.10	-3	2,992	-0.10%
2018/12/11	1	19.40	0	0.00	19.30	1	3,010	0.03%
2018/12/07	2	20.10	2	19.85	20.00	0	3,074	0.00%
2018/12/06	12	19.78	0	0.00	19.60	12	3,119	0.38%
2018/12/05	11	21.10	8	20.79	20.80	3	3,163	0.09%
2018/12/04	6	21.83	41	22.39	21.65	-35	3,257	-1.07%
2018/12/03	45	22.11	21	21.90	22.00	24	3,337	0.72%
2018/11/30	1	21.40	32	21.23	21.05	-31	3,381	-0.92%
2018/11/29	6	20.05	7	20.04	19.70	-1	3,348	-0.03%
2018/11/28	15	19.30	3	19.57	19.60	12	3,345	0.36%
2018/11/27	21	18.97	3	18.90	19.05	18	3,358	0.54%
2018/11/26	1	18.50	1	18.50	18.45	0	3,370	0.00%
2018/11/23	12	18.56	1	18.80	18.25	11	3,402	0.32%
2018/11/22	25	19.93	0	0.00	19.35	25	3,399	0.74%
2018/11/21	7	19.77	0	0.00	19.75	7	3,432	0.20%
2018/11/20	2	19.83	0	0.00	19.80	2	3,522	0.06%
2018/11/16	216	19.98	0	0.00	19.80	216	3,801	5.68%	大買/鉅額交易
2018/11/15	517	19.82	3	20.40	19.75	514	3,829	13.42%	大買/鉅額交易
2018/11/14	1	21.55	1	21.75	21.85	0	3,746	0.00%
2018/11/13	5	21.40	1	21.25	21.25	4	3,893	0.10%
2018/11/12	5	22.15	4	21.90	21.65	1	4,022	0.02%
2018/11/09	0	0.00	1	21.90	21.85	-1	4,104	-0.02%
2018/11/08	0	0.00	4	21.96	21.65	-4	4,179	-0.10%
2018/11/07	2	21.40	1	21.90	22.15	1	4,243	0.02%
2018/11/06	11	21.26	1	21.55	20.95	10	4,378	0.23%
2018/11/05	5	21.75	0	0.00	21.80	5	4,528	0.11%
2018/11/02	11	21.95	42	22.30	22.00	-31	4,796	-0.65%
2018/11/01	27	21.47	5	21.55	21.40	22	4,838	0.45%
2018/10/31	0	0.00	47	21.06	21.15	-47	4,999	-0.94%
2018/10/30	8	19.87	15	19.80	20.00	-7	5,209	-0.13%
2018/10/29	10	20.05	0	0.00	19.95	10	5,366	0.19%
2018/10/26	815	19.85	5	20.08	19.70	810	5,518	14.68%	大買/鉅額交易
2018/10/25	36	19.99	2	20.03	19.45	34	5,851	0.58%
2018/10/24	5	21.40	2	21.48	21.40	3	6,087	0.05%
2018/10/23	5	21.90	0	0.00	21.00	5	6,388	0.08%
2018/10/22	5	22.20	2	22.20	22.30	3	6,781	0.04%
2018/10/19	8	21.73	0	0.00	22.10	8	6,846	0.12%
2018/10/18	0	0.00	2	22.45	22.50	-2	6,943	-0.03%
2018/10/17	8	22.24	0	0.00	22.00	8	7,000	0.11%
2018/10/16	6	22.46	0	0.00	22.50	6	7,053	0.09%
2018/10/15	5	22.20	22	22.44	22.45	-17	7,126	-0.24%
2018/10/12	1	21.20	4	21.19	21.15	-3	7,200	-0.04%
2018/10/11	5	20.92	1	20.90	20.90	4	7,296	0.05%
2018/10/09	18	24.06	20	24.23	23.20	-2	7,332	-0.03%
2018/10/08	76	24.90	76	24.43	24.35	0	7,428	0.00%
2018/10/05	232	23.94	41	23.71	23.95	191	7,481	2.55%	大買/鉅額交易
2018/10/04	3	25.57	14	25.74	25.10	-11	7,493	-0.15%
2018/10/03	6	26.05	16	26.47	26.05	-10	7,640	-0.13%
2018/10/02	15	27.33	23	26.97	26.85	-8	8,058	-0.10%
2018/10/01	8	26.82	35	27.01	27.55	-27	8,364	-0.32%
2018/09/28	0	0.00	18	26.52	26.25	-18	8,876	-0.20%
2018/09/27	1	26.70	11	27.11	26.55	-10	9,366	-0.11%
2018/09/26	10	27.20	10	27.45	27.25	0	9,472	0.00%
2018/09/25	7	26.96	19	27.31	27.05	-12	9,574	-0.13%
2018/09/21	8	26.53	13	26.70	27.40	-5	9,650	-0.05%
2018/09/20	16	26.16	81	26.26	25.85	-65	9,843	-0.66%
2018/09/19	9	26.41	39	26.46	26.10	-30	9,896	-0.30%
2018/09/18	15	27.19	13	27.05	27.05	2	10,056	0.02%
2018/09/17	3	28.38	10	28.35	28.30	-7	10,357	-0.07%
2018/09/14	3	29.15	14	28.46	29.15	-11	10,728	-0.10%
2018/09/13	2	28.00	10	28.40	28.05	-8	11,463	-0.07%
2018/09/12	0	0.00	13	28.06	28.00	-13	12,389	-0.10%
2018/09/11	9	28.27	44	28.50	28.30	-35	12,675	-0.28%
2018/09/10	25	28.04	41	28.01	27.60	-16	13,046	-0.12%
2018/09/07	68	29.69	73	29.89	29.20	-5	13,757	-0.04%
2018/09/06	13	29.70	214	29.38	30.75	-201	13,752	-1.46%	大賣/鉅額交易
2018/09/05	12	30.25	15	30.04	30.10	-3	13,973	-0.02%
2018/09/04	13	30.72	12	30.63	30.70	1	14,600	0.01%
2018/09/03	19	31.12	2	30.73	30.65	17	15,273	0.11%
2018/08/31	5	31.81	15	31.79	31.95	-10	16,229	-0.06%
2018/08/30	34	31.83	20	31.93	31.60	14	16,714	0.08%
2018/08/29	15	31.63	14	31.70	32.00	1	16,823	0.01%
2018/08/28	32	31.71	31	31.72	31.50	1	17,053	0.01%
2018/08/27	31	31.15	40	31.07	31.75	-9	17,207	-0.05%
2018/08/24	35	30.13	12	30.18	30.25	23	17,313	0.13%
2018/08/23	28	30.02	2	30.30	30.10	26	17,569	0.15%
2018/08/22	15	30.89	18	30.88	31.00	-3	17,961	-0.02%
2018/08/21	7	31.51	13	31.53	31.80	-6	18,308	-0.03%
2018/08/20	10	31.19	13	31.47	30.65	-3	18,516	-0.02%
2018/08/17	8	32.89	46	33.40	32.00	-38	18,555	-0.20%
2018/08/16	6	31.82	21	32.57	33.85	-15	18,607	-0.08%
2018/08/15	18	33.30	20	33.03	33.00	-2	18,929	-0.01%
2018/08/14	15	33.23	54	33.10	33.45	-39	19,038	-0.20%
2018/08/13	1	32.85	55	32.52	32.75	-54	19,633	-0.28%
2018/08/10	597	35.40	84	34.90	34.20	513	19,823	2.59%	大買/鉅額交易
2018/08/09	30	34.90	46	35.61	34.75	-16	19,800	-0.08%
2018/08/08	15	34.72	40	34.99	34.65	-25	19,775	-0.13%
2018/08/07	5	34.77	18	35.03	34.60	-13	19,894	-0.07%
2018/08/06	23	35.49	58.3	34.94	35.80	-35.3	20,165	-0.17%
2018/08/03	33	34.19	44	34.37	33.90	-11	20,322	-0.05%
2018/08/02	39	33.80	61	33.76	33.85	-22	20,373	-0.11%
2018/08/01	37	34.39	76	35.20	33.80	-39	20,219	-0.19%
2018/07/31	42	33.95	79	33.62	34.40	-37	19,846	-0.19%
2018/07/30	440	32.96	77	33.04	33.40	363	19,562	1.86%	大買/鉅額交易
2018/07/27	383	32.17	159	32.50	32.65	224	19,234	1.16%	大買/大賣/鉅額交易
2018/07/26	3	30.20	13	30.42	30.30	-10	18,826	-0.05%
2018/07/25	284	30.47	20	30.47	29.80	264	18,738	1.41%	大買/鉅額交易
2018/07/24	606	29.96	10	28.90	30.00	596	18,598	3.20%	大買/鉅額交易
2018/07/23	11	27.98	27	28.07	28.80	-16	18,515	-0.09%
2018/07/20	46	28.96	11	29.24	28.35	35	18,440	0.19%
2018/07/19	7	29.45	10	28.70	29.50	-3	18,334	-0.02%
2018/07/18	20	29.47	7	29.72	28.90	13	18,219	0.07%
2018/07/17	10	30.79	12	30.89	30.45	-2	18,065	-0.01%
2018/07/16	2	31.00	18	31.18	31.45	-16	17,978	-0.09%
2018/07/13	2	30.60	16	30.54	30.40	-14	17,879	-0.08%
2018/07/12	43	29.94	30	30.06	30.10	13	17,783	0.07%
2018/07/11	62	30.61	4	30.59	30.00	58	17,682	0.33%
2018/07/10	30	29.97	22	30.32	30.25	8	17,478	0.05%
2018/07/09	92	31.90	12	31.63	31.40	80	17,027	0.47%
2018/07/06	7	34.18	13	33.64	33.60	-6	16,681	-0.04%
2018/07/05	74	34.12	43	34.19	33.40	31	16,143	0.19%
2018/07/04	27	32.44	16	32.39	33.10	11	15,637	0.07%
2018/07/03	30	32.12	12	33.07	32.00	18	15,509	0.12%
2018/07/02	10	32.45	12	32.59	32.50	-2	15,395	-0.01%
2018/06/29	6	33.57	29	33.52	33.05	-23	15,283	-0.15%
2018/06/28	18	32.31	23	32.62	32.60	-5	15,037	-0.03%
2018/06/27	21	32.95	26	33.34	32.60	-5	14,940	-0.03%
2018/06/26	20	32.31	15	32.53	32.65	5	14,724	0.03%
2018/06/25	77	33.60	17	33.92	31.80	60	14,349	0.42%
2018/06/22	324	36.21	1,029	36.61	35.10	-705	13,970	-5.05%	大買/大賣/鉅額交易
2018/06/21	793	36.42	94	35.63	36.65	699	13,198	5.30%	大買/鉅額交易
2018/06/20	73	33.20	26	33.88	33.35	47	12,257	0.38%
2018/06/19	60	33.42	26	33.55	34.45	34	11,924	0.29%
2018/06/15	76	34.23	89	34.56	33.80	-13	11,479	-0.11%
2018/06/14	0	0.00	34	31.95	31.95	-34	10,659	-0.32%
2018/06/13	34	29.45	7	29.76	29.05	27	10,553	0.26%
2018/06/12	31	30.85	10	30.23	29.80	21	10,228	0.21%
2018/06/11	29	30.18	70	30.23	31.35	-41	9,569	-0.43%
2018/06/08	54	28.77	391	28.48	28.50	-337	8,927	-3.77%	大賣/鉅額交易
2018/06/07	386	28.01	53	27.47	28.05	333	7,940	4.19%	大買/鉅額交易
2018/06/06	37	25.47	0	0.00	25.50	37	7,438	0.50%
2018/06/05	13	26.13	575	25.35	25.55	-562	7,312	-7.69%	大賣/鉅額交易
2018/06/04	628	25.40	927	25.57	25.20	-299	7,085	-4.22%	大買/大賣/鉅額交易
2018/06/01	11	25.85	39	26.17	25.75	-28	6,899	-0.41%
2018/05/31	47	27.70	515	28.37	26.60	-468	6,816	-6.87%	大賣/鉅額交易
2018/05/30	32	28.52	1,202	28.17	28.00	-1,170	6,585	-17.77%	大賣/鉅額交易
2018/05/29	46	27.48	60	27.66	28.25	-14	5,976	-0.23%
2018/05/28	1,257	25.63	530.6	25.65	25.70	726.5	5,541	13.11%	大買/大賣/鉅額交易
2018/05/25	12	26.20	11	26.02	25.25	1	5,260	0.02%
2018/05/24	7	25.25	5	25.00	25.35	2	5,062	0.04%
2018/05/23	66	25.90	63	25.98	25.15	3	4,873	0.06%
2018/05/22	3	24.43	15	24.43	24.50	-12	4,464	-0.27%
2018/05/21	39	25.53	83	25.43	25.30	-44	4,290	-1.03%
2018/05/18	0	0.00	13	23.77	24.05	-13	3,638	-0.36%
2018/05/17	22	22.00	80.1	21.96	21.90	-58.1	3,352	-1.73%
2018/05/16	46	23.04	26	23.69	23.10	20	3,219	0.62%
2018/05/15	0	0.00	24	22.87	22.80	-24	2,984	-0.80%
2018/05/14	639	23.35	89	22.93	23.50	550	2,850	19.30%	大買/鉅額交易
2018/05/11	2	21.45	73	21.69	21.75	-71	2,402	-2.96%
2018/05/10	2	19.20	173	19.62	19.80	-171	1,999	-8.55%	大賣/鉅額交易
2018/05/09	2	18.10	17	18.01	18.00	-15	1,790	-0.84%
2018/05/08	0	0.00	5	17.75	17.90	-5	1,782	-0.28%
2018/05/02	3	16.85	0	0.00	16.80	3	1,893	0.16%
2018/04/30	0	0.00	2	17.00	17.00	-2	1,915	-0.10%
2018/04/26	11	16.79	0	0.00	16.65	11	2,005	0.55%
2018/04/25	13	16.70	1	16.70	16.70	12	2,095	0.57%
2018/04/24	18	16.83	0	0.00	17.00	18	2,238	0.80%
2018/04/23	13	17.18	0	0.00	17.20	13	2,312	0.56%
2018/04/20	2	17.65	10	17.55	17.70	-8	2,530	-0.32%
2018/04/19	4	17.98	6	17.95	17.90	-2	2,824	-0.07%
2018/04/18	6	16.99	0	0.00	16.95	6	2,812	0.21%
2018/04/17	24	17.19	0	0.00	17.05	24	2,858	0.84%
2018/04/12	6	17.52	0	0.00	17.70	6	3,433	0.17%
2018/04/11	6	17.87	11	17.85	17.80	-5	3,481	-0.14%
2018/04/10	12	17.15	0	0.00	17.20	12	3,470	0.35%
2018/04/09	0	0.00	5	17.30	17.60	-5	3,472	-0.14%
2018/04/03	27	17.34	0	0.00	17.30	27	3,476	0.78%
2018/04/02	2	17.78	0	0.00	17.65	2	3,469	0.06%
2018/03/31	15	17.60	0	0.00	17.60	15	3,472	0.43%
2018/03/30	14	17.90	2	18.10	17.70	12	3,542	0.34%
2018/03/29	55	18.10	0	0.00	18.10	55	3,540	1.55%
2018/03/27	5	18.30	0	0.00	18.95	5	3,559	0.14%
2018/03/26	15	17.98	2	18.03	18.15	13	3,557	0.37%
2018/03/23	9	18.42	0	0.00	18.20	9	3,551	0.25%
2018/03/22	30	18.78	1	19.00	18.80	29	3,581	0.81%
2018/03/20	2	18.93	0	0.00	18.95	2	3,624	0.06%
2018/03/19	0	0.00	7	19.20	19.20	-7	3,609	-0.19%
2018/03/16	0	0.00	24	19.34	19.20	-24	3,599	-0.67%
2018/03/14	6	19.73	48	19.80	19.60	-42	3,582	-1.17%
2018/03/13	2	19.15	1	19.45	19.30	1	3,572	0.03%
2018/03/12	44	18.97	2	19.20	19.00	42	3,549	1.18%
2018/03/09	2	19.15	3	19.05	18.95	-1	3,546	-0.03%
2018/03/08	53	19.45	76	19.45	19.30	-23	3,549	-0.65%
2018/03/07	14	18.78	9	19.15	18.65	5	3,520	0.14%
2018/03/06	2	19.95	5	20.10	19.60	-3	3,511	-0.09%
2018/03/05	6	19.16	100	19.14	19.60	-94	3,454	-2.72%
2018/03/02	5	17.85	0	0.00	17.90	5	3,377	0.15%
2018/03/01	6	17.77	2	17.95	17.95	4	3,374	0.12%
2018/02/27	0	0.00	8	17.90	17.85	-8	3,378	-0.24%
2018/02/26	3	17.82	12	17.89	17.85	-9	3,373	-0.27%
2018/02/22	1	18.10	32	18.33	18.05	-31	3,371	-0.92%
2018/02/21	2	17.80	3	17.85	17.85	-1	3,357	-0.03%
2018/02/12	26	17.28	1	17.05	17.10	25	3,345	0.75%
2018/02/09	32	16.78	121	17.33	17.20	-89	3,323	-2.68%	大賣/
2018/02/08	12	16.65	0	0.00	16.50	12	3,265	0.37%
2018/02/07	32	17.15	0	0.00	16.90	32	3,256	0.98%
2018/02/06	140	16.62	10	16.80	16.80	130	3,261	3.99%	大買/鉅額交易
2018/02/05	89	18.27	0	0.00	18.35	89	3,204	2.78%
2018/02/01	37	19.01	2	19.10	19.15	35	3,286	1.06%
2018/01/31	22	19.10	0	0.00	19.15	22	3,286	0.67%
2018/01/30	15	19.12	5	19.26	19.30	10	3,279	0.30%
2018/01/29	0	0.00	1	19.50	19.50	-1	3,281	-0.03%
2018/01/26	3	19.50	4	19.68	19.70	-1	3,279	-0.03%
2018/01/25	68	20.02	15	20.06	19.65	53	3,269	1.62%
2018/01/24	5	20.60	0	0.00	20.70	5	3,200	0.16%
2018/01/23	0	0.00	4	20.65	20.50	-4	3,194	-0.13%
2018/01/22	7	21.11	13	20.95	21.10	-6	3,165	-0.19%
2018/01/19	25	21.02	13	21.09	20.85	12	3,165	0.38%
2018/01/18	23	22.54	28	22.70	21.30	-5	3,074	-0.16%
2018/01/17	34	22.01	24.5	22.03	22.20	9.6	2,943	0.32%
2018/01/16	16	22.07	24	22.10	22.10	-8	2,876	-0.28%
2018/01/15	18	21.38	95	21.62	22.20	-77	2,692	-2.86%
2018/01/12	32	20.42	4	20.43	20.20	28	2,478	1.13%
2018/01/11	0	0.00	10	20.40	19.95	-10	2,452	-0.41%
2018/01/10	32	20.37	18	20.80	19.90	14	2,405	0.58%
2018/01/09	42	19.93	63	20.00	20.85	-21	2,221	-0.95%
2018/01/08	1	19.10	3	19.10	19.15	-2	1,980	-0.10%
2018/01/05	0	0.00	1	18.70	18.95	-1	1,943	-0.05%
2018/01/02	23	17.98	0	0.00	17.90	23	1,954	1.18%