宏達電 (2498)-合庫-高雄券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.65
漲跌
▼0.75
漲幅
-1.73%
成交量
2,399張
產業
上市通信網路類股
1089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

宏達電 (2498)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/30	3	42.80	0	0.00	42.65	3	4,710	0.06%
2024/04/29	1	43.25	2	43.20	43.40	-1	4,755	-0.02%
2024/04/26	4	42.13	0	0.00	42.05	4	4,783	0.08%
2024/04/24	1	42.50	1	42.70	42.40	0	4,880	0.00%
2024/04/23	1	42.15	0	0.00	42.15	1	4,994	0.02%
2024/04/22	0	0.00	1	42.00	41.45	-1	5,075	-0.02%
2024/04/19	3	41.77	1	42.60	41.45	2	5,086	0.04%
2024/04/18	1	43.40	7	42.81	43.25	-6	5,124	-0.12%
2024/04/17	1	42.80	0	0.00	42.80	1	5,293	0.02%
2024/04/16	2	43.70	0	0.00	42.90	2	5,669	0.04%
2024/04/12	2	46.60	1	46.25	46.05	1	7,381	0.01%
2024/04/11	8	45.79	0	0.00	45.55	8	7,361	0.11%
2024/04/10	1	46.55	0	0.00	46.40	1	7,393	0.01%
2024/04/09	3	46.37	3	46.63	46.65	0	7,483	0.00%
2024/04/03	1	46.80	0	0.00	47.20	1	7,548	0.01%
2024/04/02	1	48.45	1	47.60	47.50	0	7,602	0.00%
2024/04/01	0	0.00	4	47.83	48.25	-4	7,772	-0.05%
2024/03/27	1	47.90	1	47.70	47.65	0	8,601	0.00%
2024/03/26	2	48.15	0	0.00	47.85	2	8,590	0.02%
2024/03/25	11	48.48	12	48.58	48.00	-1	8,579	-0.01%
2024/03/22	5	47.30	1	47.00	47.45	4	8,472	0.05%
2024/03/21	7	46.93	3	46.85	47.05	4	8,556	0.05%
2024/03/20	1	45.75	0	0.00	46.00	1	8,743	0.01%
2024/03/19	2	45.78	0	0.00	45.65	2	9,139	0.02%
2024/03/15	3	45.25	3	45.30	45.15	0	9,180	0.00%
2024/03/14	3	45.77	1	46.25	45.50	2	9,179	0.02%
2024/03/13	4	46.08	2	46.00	45.90	2	9,195	0.02%
2024/03/12	0	0.00	10	46.70	47.25	-10	9,209	-0.11%
2024/03/11	1	46.05	2	46.30	46.20	-1	9,198	-0.01%
2024/03/08	2	45.73	0	0.00	45.90	2	9,224	0.02%
2024/03/07	1	47.20	2	47.35	47.00	-1	9,146	-0.01%
2024/03/06	18.1	47.37	6	47.50	47.10	12.1	9,092	0.13%
2024/03/04	3	49.38	1	49.60	49.20	2	8,958	0.02%
2024/03/01	2	49.10	2	48.90	48.95	0	8,982	0.00%
2024/02/29	3	48.83	3	48.90	48.75	0	8,985	0.00%
2024/02/27	11	49.34	0.1	49.05	48.60	10.9	9,009	0.12%
2024/02/26	1	48.60	2	49.10	49.00	-1	8,870	-0.01%
2024/02/21	1	49.60	0	0.00	49.55	1	9,009	0.01%
2024/02/19	2	50.10	0	0.00	50.00	2	9,162	0.02%
2024/02/16	3	49.63	1	49.80	50.00	2	9,254	0.02%
2024/02/15	2	49.05	0	0.00	49.35	2	9,323	0.02%
2024/02/01	2	50.10	3	49.82	50.70	-1	9,271	-0.01%
2024/01/31	1	49.10	1	49.85	49.10	0	9,321	0.00%
2024/01/30	2	49.50	0	0.00	49.50	2	9,409	0.02%
2024/01/24	5	52.22	1	52.60	51.40	4	9,681	0.04%
2024/01/23	9	51.49	2	52.30	51.70	7	9,628	0.07%
2024/01/19	3	50.00	12	50.45	50.30	-9	9,606	-0.09%
2024/01/18	20	50.20	10	50.00	50.40	10	9,580	0.10%
2024/01/17	2	49.80	1	49.50	49.15	1	9,534	0.01%
2024/01/16	1	50.20	0	0.00	50.30	1	9,430	0.01%
2024/01/15	1	51.70	1	51.90	51.30	0	9,357	0.00%
2024/01/12	1	52.00	1	52.40	51.60	0	9,351	0.00%
2024/01/11	0	0.00	17.4	52.57	52.10	-17.4	9,297	-0.19%
2024/01/10	9	52.46	3	52.33	52.20	6	9,242	0.06%
2024/01/09	90	54.69	88	54.55	54.70	2	8,994	0.02%
2024/01/08	4	53.08	13	53.59	52.90	-9	7,866	-0.11%
2024/01/04	0	0.00	0	49.00	48.65	0	7,219	0.00%
2024/01/03	5	49.52	0	49.95	49.40	5	7,236	0.07%
2024/01/02	22	51.49	10	50.72	50.70	12	7,178	0.17%
2023/12/29	2	51.45	1	51.50	51.30	1	7,236	0.01%
2023/12/28	2	51.85	1	51.80	51.60	1	7,246	0.01%
2023/12/27	23	52.60	17	52.11	52.10	6	7,194	0.08%
2023/12/26	4	51.45	0	0.00	51.50	4	7,015	0.06%
2023/12/25	2	54.10	3	52.37	52.00	-1	6,901	-0.01%
2023/12/22	3	51.60	11	51.25	51.20	-8	6,432	-0.12%
2023/12/21	2	48.80	0	0.00	49.15	2	6,176	0.03%
2023/12/20	1	49.00	2	49.15	49.55	-1	6,172	-0.02%
2023/12/19	2	48.50	2	48.55	48.65	0	6,148	0.00%
2023/12/18	4	49.53	5	49.56	49.25	-1	6,148	-0.02%
2023/12/15	23	50.47	6	50.48	50.80	17	6,065	0.28%
2023/12/14	2	52.05	17	51.24	52.00	-15	5,873	-0.26%
2023/12/13	3	48.43	0	0.00	48.30	3	5,425	0.06%
2023/12/12	0	0.00	8	48.25	48.30	-8	5,435	-0.15%
2023/12/11	0	0.00	1	49.60	48.70	-1	5,466	-0.02%
2023/12/08	1	49.05	5	49.32	48.85	-4	5,475	-0.07%
2023/12/07	6.1	48.89	0	0.00	48.40	6.1	5,460	0.11%
2023/12/06	3	48.97	6	49.10	48.90	-3	5,428	-0.06%
2023/12/01	1	49.50	10	49.50	49.45	-9	5,453	-0.17%
2023/11/30	2	50.30	4	50.23	50.20	-2	5,414	-0.04%
2023/11/29	2	49.48	1	49.65	49.65	1	5,370	0.02%
2023/11/28	2	49.10	5	48.89	50.00	-3	5,348	-0.06%
2023/11/27	1	49.20	1	49.35	48.45	0	5,299	0.00%
2023/11/24	1.5	49.30	4	49.00	49.05	-2.5	5,291	-0.05%
2023/11/23	1	50.50	0	0.00	50.10	1	5,249	0.02%
2023/11/22	6	49.99	18	49.80	50.00	-12	5,226	-0.23%
2023/11/21	1.1	49.09	0	0.00	49.30	1.1	5,125	0.02%
2023/11/20	9	49.19	1	49.25	49.15	8	5,091	0.16%
2023/11/17	16	49.49	7	49.11	49.45	9	5,037	0.18%
2023/11/16	6	47.98	5	48.15	48.15	1	4,841	0.02%
2023/11/15	1	48.20	11	48.03	48.00	-10	4,817	-0.21%
2023/11/14	11	46.83	1	47.15	47.20	10	4,728	0.21%
2023/11/13	1	46.45	1	46.90	46.75	0	4,668	0.00%
2023/11/10	1	46.15	0	0.00	45.90	1	4,645	0.02%
2023/11/09	13	46.35	0	0.00	46.30	13	4,668	0.28%
2023/11/08	3	47.30	4	46.55	47.40	-1	4,731	-0.02%
2023/11/07	7.1	46.04	0	0.00	46.05	7.1	4,652	0.15%
2023/11/03	3	48.50	1	47.10	47.40	2	4,549	0.04%
2023/11/02	0	0.00	1	45.80	45.85	-1	4,356	-0.02%
2023/11/01	1	44.20	0	0.00	44.75	1	4,470	0.02%
2023/10/31	2	45.80	0	0.00	44.10	2	4,598	0.04%
2023/10/30	1	45.80	0	0.00	45.75	1	4,807	0.02%
2023/10/25	0	0.00	5	46.55	46.60	-5	4,945	-0.10%
2023/10/20	5	44.85	0	0.00	45.70	5	5,146	0.10%
2023/10/19	5	45.90	0	0.00	45.85	5	5,182	0.10%
2023/10/18	6	46.28	92	46.10	46.60	-86	5,274	-1.63%
2023/10/17	6	48.33	0	0.00	48.10	6	5,172	0.12%
2023/10/13	0	0.00	1	49.50	50.10	-1	5,240	-0.02%
2023/10/12	5	50.20	6	50.22	50.30	-1	5,366	-0.02%
2023/10/11	2	49.30	0	0.00	49.25	2	5,491	0.04%
2023/10/06	1	50.20	4	50.00	49.65	-3	5,673	-0.05%
2023/10/05	10	49.27	11	50.20	50.30	-1	6,014	-0.02%
2023/10/04	2	47.60	0	0.00	47.45	2	6,175	0.03%
2023/10/02	4	49.00	0	0.00	49.10	4	6,297	0.06%
2023/09/25	0	0.00	1	49.45	49.45	-1	6,506	-0.02%
2023/09/21	3	48.65	2	48.45	48.45	1	6,600	0.02%
2023/09/19	1	49.60	0	0.00	49.45	1	6,662	0.02%
2023/09/13	0.4	50.00	0	0.00	49.50	0.4	6,999	0.01%
2023/09/12	0	0.00	3	50.00	49.80	-3	7,080	-0.04%
2023/09/11	2	49.60	0	0.00	49.30	2	7,089	0.03%
2023/09/08	3	50.30	0	0.00	50.10	3	7,114	0.04%
2023/09/07	2	51.35	4	52.18	51.00	-2	7,133	-0.03%
2023/09/05	3	52.90	3	52.87	53.00	0	7,188	0.00%
2023/09/01	2	52.10	2	52.65	52.10	0	7,380	0.00%
2023/08/31	4	52.88	4	52.78	52.80	0	7,669	0.00%
2023/08/30	1	52.30	2	52.30	52.50	-1	8,030	-0.01%
2023/08/29	3	51.80	3	51.13	51.80	0	8,139	0.00%
2023/08/28	2	50.45	2	51.10	50.40	0	8,214	0.00%
2023/08/25	5	51.20	3	51.00	51.10	2	8,264	0.02%
2023/08/24	2	51.10	2	51.85	51.10	0	8,394	0.00%
2023/08/23	2	51.60	3	51.37	51.50	-1	8,696	-0.01%
2023/08/22	2	51.20	2.4	51.74	50.70	-0.4	8,767	0.00%
2023/08/21	2	51.20	2	51.20	51.20	0	8,833	0.00%
2023/08/18	2	50.70	2	51.15	50.70	0	8,856	0.00%
2023/08/17	3.4	51.08	3	50.27	51.00	0.4	8,893	0.00%
2023/08/16	2	49.18	2	49.70	50.40	0	8,956	0.00%
2023/08/15	4	49.76	5	49.91	50.00	-1	8,958	-0.01%
2023/08/14	2	49.53	4	49.29	49.10	-2	9,137	-0.02%
2023/08/11	4	50.33	33	50.35	50.10	-29	9,121	-0.32%
2023/08/10	3	50.53	2	50.65	50.50	1	9,128	0.01%
2023/08/09	9	51.86	11	51.89	51.90	-2	9,074	-0.02%
2023/08/08	2	51.85	4	52.03	51.90	-2	9,086	-0.02%
2023/08/07	4	51.84	8	50.29	52.30	-4	9,133	-0.04%
2023/08/04	29	51.53	20	51.97	51.10	9	9,024	0.10%
2023/08/02	13	54.02	12	53.23	52.50	1	8,926	0.01%
2023/08/01	4	56.18	4	56.15	55.60	0	8,713	0.00%
2023/07/31	7	56.66	6	56.05	55.80	1	8,672	0.01%
2023/07/28	3	56.13	3	56.00	56.00	0	8,619	0.00%
2023/07/27	3	56.87	4	56.63	57.20	-1	8,602	-0.01%
2023/07/26	5	55.74	3	56.13	55.50	2	8,529	0.02%
2023/07/25	4	56.10	2	56.55	55.70	2	8,563	0.02%
2023/07/24	5	56.98	5	56.40	56.30	0	8,609	0.00%
2023/07/21	14	56.42	15	57.48	57.80	-1	8,621	-0.01%
2023/07/20	5	55.92	5	56.34	57.00	0	8,657	0.00%
2023/07/19	9	56.40	2	56.25	55.60	7	8,690	0.08%
2023/07/18	8	57.40	2	58.10	56.70	6	8,788	0.07%
2023/07/17	13	57.77	3	58.40	58.50	10	8,914	0.11%
2023/07/14	15	59.06	17	58.91	58.80	-2	8,991	-0.02%
2023/07/13	12.3	58.74	9.7	59.24	58.40	2.6	8,953	0.03%
2023/07/12	16	58.58	11	59.24	57.70	5	8,770	0.06%
2023/07/11	13.7	57.86	22	57.94	58.00	-8.3	8,506	-0.10%
2023/07/10	6	55.63	42	55.80	55.30	-36	8,312	-0.43%
2023/07/07	2	56.25	1	57.00	55.90	1	8,305	0.01%
2023/07/06	7	57.11	24	57.80	56.80	-17	8,385	-0.20%
2023/07/05	3	57.07	2	57.40	56.80	1	8,668	0.01%
2023/07/04	3	56.93	11	56.94	57.20	-8	9,133	-0.09%
2023/07/03	4	57.30	3	57.60	57.10	1	9,220	0.01%
2023/06/30	4	56.75	5	57.20	57.10	-1	9,320	-0.01%
2023/06/29	5	57.20	6	57.73	57.00	-1	9,382	-0.01%
2023/06/28	3	56.27	1	56.70	56.40	2	9,417	0.02%
2023/06/27	3	57.10	3	56.63	56.40	0	9,657	0.00%
2023/06/26	7	57.61	33	57.61	57.40	-26	9,898	-0.26%
2023/06/21	2	58.30	4	59.03	58.70	-2	10,018	-0.02%
2023/06/20	8	58.63	6	59.00	58.70	2	9,944	0.02%
2023/06/19	6.6	59.17	0	0.00	58.90	6.6	10,023	0.07%
2023/06/16	2	60.05	18	60.03	60.50	-16	10,044	-0.16%
2023/06/15	2	60.20	2	60.50	60.20	0	10,095	0.00%
2023/06/14	3	60.63	2	60.30	60.20	1	10,260	0.01%
2023/06/13	1	61.00	3	61.07	61.00	-2	10,510	-0.02%
2023/06/12	7	60.30	6	60.43	60.20	1	10,964	0.01%
2023/06/09	4	60.70	6	61.18	60.40	-2	11,189	-0.02%
2023/06/08	6	60.90	4	60.95	60.40	2	11,507	0.02%
2023/06/07	4	62.00	5	61.90	62.00	-1	11,855	-0.01%
2023/06/06	21	61.92	79	61.97	61.00	-58	12,463	-0.47%
2023/06/05	13	64.34	21	64.97	63.60	-8	12,483	-0.06%
2023/06/02	3	62.77	5	63.04	62.90	-2	12,292	-0.02%
2023/06/01	3	62.23	5	62.54	62.40	-2	12,408	-0.02%
2023/05/31	4	62.05	9	62.30	61.80	-5	12,681	-0.04%
2023/05/30	3	61.83	2	61.85	61.80	1	13,018	0.01%
2023/05/29	6	61.97	13.3	61.10	61.50	-7.3	13,433	-0.05%
2023/05/26	6.3	58.61	1	58.40	58.40	5.3	13,751	0.04%
2023/05/25	27	59.76	3	60.30	59.40	24	14,297	0.17%
2023/05/24	3	59.47	1	59.70	59.60	2	14,541	0.01%
2023/05/23	3	59.87	6	60.15	60.10	-3	15,234	-0.02%
2023/05/22	2	60.05	2	59.95	60.30	0	15,543	0.00%
2023/05/19	2	58.85	2	59.15	59.00	0	15,668	0.00%
2023/05/18	12	59.57	16	59.76	58.90	-4	15,860	-0.03%
2023/05/17	2	58.20	2	58.00	58.40	0	16,248	0.00%
2023/05/16	1	57.60	4	57.35	57.60	-3	16,400	-0.02%
2023/05/15	2	56.70	3	56.97	56.60	-1	16,607	-0.01%
2023/05/12	1	57.20	4	56.60	57.20	-3	17,142	-0.02%
2023/05/11	12	57.04	2	58.05	56.00	10	17,695	0.06%
2023/05/10	4	57.43	3	57.03	57.50	1	18,116	0.01%
2023/05/09	7	56.84	2	57.25	56.80	5	18,824	0.03%
2023/05/08	3	57.40	3	57.67	57.40	0	19,949	0.00%
2023/05/05	2.1	57.19	2	57.00	57.30	0.1	21,816	0.00%
2023/05/04	2	56.70	3	57.00	56.80	-1	22,378	0.00%
2023/05/03	9	56.62	0	0.00	56.50	9	22,607	0.04%
2023/05/02	22	57.48	6	57.35	57.50	16	22,964	0.07%
2023/04/28	1	56.70	8	57.13	56.70	-7	23,193	-0.03%
2023/04/27	9	56.10	3	56.33	56.20	6	23,205	0.03%
2023/04/26	8	56.11	8	56.36	56.50	0	23,243	0.00%
2023/04/25	10.1	56.94	1	55.80	55.90	9.1	23,544	0.04%
2023/04/24	3	58.13	6	58.35	58.00	-3	23,797	-0.01%
2023/04/21	2.2	58.43	3	58.37	58.10	-0.8	23,910	0.00%
2023/04/20	17	60.24	1	60.00	59.60	16	23,913	0.07%
2023/04/19	25.2	62.17	7	62.16	61.70	18.2	23,949	0.08%
2023/04/18	5	63.68	2	64.80	63.30	3	24,001	0.01%
2023/04/17	20	64.85	15	64.78	64.60	5	24,530	0.02%
2023/04/14	0	0.00	5.4	64.29	64.30	-5.4	24,969	-0.02%
2023/04/13	6.2	63.97	9	63.82	63.70	-2.9	25,245	-0.01%
2023/04/12	1	64.70	1	64.80	64.70	0	25,380	0.00%
2023/04/11	11	65.00	5	64.96	64.30	6	25,460	0.02%
2023/04/10	7	64.56	7.2	64.83	65.20	-0.2	25,447	0.00%
2023/04/07	25	64.60	23	64.36	64.10	2	25,252	0.01%
2023/04/06	1	63.00	4.1	63.03	63.60	-3.1	24,885	-0.01%
2023/03/31	3	61.90	2.3	62.17	62.60	0.7	24,950	0.00%
2023/03/30	0	0.00	2.7	62.06	62.00	-2.7	25,029	-0.01%
2023/03/29	3	61.60	8.7	61.52	61.60	-5.7	25,176	-0.02%
2023/03/28	5.1	62.46	4	62.85	61.70	1.1	25,355	0.00%
2023/03/27	11	64.47	11.6	63.93	63.60	-0.6	25,215	0.00%
2023/03/24	5	63.40	3	63.93	63.00	2	25,157	0.01%
2023/03/23	11	62.92	4	63.13	63.10	7	25,160	0.03%
2023/03/22	7	63.13	4	63.43	63.30	3	25,290	0.01%
2023/03/21	0	63.50	23	63.40	62.70	-23	25,422	-0.09%
2023/03/20	1	63.20	15	62.77	63.20	-14	25,545	-0.05%
2023/03/17	10	62.26	12	62.03	62.20	-2	25,901	-0.01%
2023/03/16	12	61.46	7	61.54	61.10	5	26,237	0.02%
2023/03/15	9	63.26	10	63.91	63.00	-1	26,537	0.00%
2023/03/14	11	62.79	10	62.60	62.50	1	26,978	0.00%
2023/03/13	9.1	61.07	18	61.96	62.60	-8.9	27,719	-0.03%
2023/03/10	34.3	62.22	12	62.25	62.60	22.3	28,235	0.08%
2023/03/09	41.2	65.55	25.2	65.47	64.40	16	29,472	0.05%
2023/03/08	12	63.71	6	63.85	63.40	6	29,774	0.02%
2023/03/07	6.1	65.06	12	65.36	64.90	-5.9	29,637	-0.02%
2023/03/06	18	64.04	5	64.70	64.80	13	29,643	0.04%
2023/03/03	11	63.91	8	64.16	63.60	3	29,568	0.01%
2023/03/02	34.2	65.35	4	65.10	64.80	30.2	29,462	0.10%
2023/03/01	28	66.72	17	66.90	66.10	11	29,189	0.04%
2023/02/24	17	66.86	22	66.68	65.40	-5	28,773	-0.02%
2023/02/23	44	67.12	7	66.51	66.70	37	28,439	0.13%
2023/02/22	9	65.08	15	64.80	64.60	-6	28,059	-0.02%
2023/02/21	32	67.52	35	67.66	66.70	-3	27,948	-0.01%
2023/02/20	5	66.62	4	66.35	66.90	1	27,536	0.00%
2023/02/17	4.1	65.85	3	65.13	65.80	1.1	27,439	0.00%
2023/02/16	20	65.28	23	65.34	65.60	-3	27,622	-0.01%
2023/02/15	22	64.17	9	63.93	64.50	13	27,729	0.05%
2023/02/14	3	65.77	3	65.87	65.50	0	27,359	0.00%
2023/02/13	6	65.43	8	65.38	65.20	-2	27,496	-0.01%
2023/02/10	20.2	66.68	11	66.10	65.50	9.2	27,637	0.03%
2023/02/09	7	66.81	21	67.31	67.70	-14	27,428	-0.05%
2023/02/08	27	66.11	36	66.65	66.30	-9	27,527	-0.03%
2023/02/07	26.1	66.63	35	66.46	66.10	-9	27,519	-0.03%
2023/02/06	42.1	66.15	73	67.38	68.70	-30.9	27,040	-0.11%
2023/02/03	106	67.38	54	67.91	65.10	52	26,040	0.20%	大買/
2023/02/02	3	66.67	43.5	66.40	66.90	-40.5	24,490	-0.17%
2023/02/01	35	60.77	13	60.91	60.90	22	24,173	0.09%
2023/01/31	5	60.12	9.6	60.35	60.80	-4.6	24,234	-0.02%
2023/01/30	5	58.94	29	58.80	59.50	-24	24,065	-0.10%
2023/01/17	4	57.30	1	57.30	57.20	3	24,033	0.01%
2023/01/16	3	57.17	1	57.40	57.20	2	24,166	0.01%
2023/01/13	26	58.55	20	58.65	57.30	6	24,282	0.02%
2023/01/12	12	59.86	13	59.95	59.50	-1	24,235	0.00%
2023/01/11	4	59.33	5	59.34	59.00	-1	24,121	0.00%
2023/01/10	6	59.23	1	59.20	58.80	5	24,312	0.02%
2023/01/09	6	59.03	7	59.26	58.70	-1	24,559	0.00%
2023/01/06	20	59.22	24	58.96	58.50	-4	24,854	-0.02%
2023/01/05	37.1	59.54	40	59.66	58.70	-2.9	25,296	-0.01%
2023/01/04	14	58.87	15	59.25	58.80	-1	25,241	0.00%
2023/01/03	49	56.89	38	57.23	58.10	11	25,223	0.04%
2022/12/30	5	56.58	1	55.90	55.70	4	25,198	0.02%
2022/12/29	3	55.40	3	55.53	55.70	0	25,355	0.00%
2022/12/28	3	56.50	3	56.43	55.70	0	25,989	0.00%
2022/12/27	8	56.79	4	56.65	57.10	4	26,174	0.02%
2022/12/26	2	55.55	7	55.61	55.70	-5	26,380	-0.02%
2022/12/23	1	55.60	1	55.00	55.00	0	26,855	0.00%
2022/12/22	3.3	56.17	0	0.00	55.40	3.3	27,133	0.01%
2022/12/21	4	54.38	2	55.95	55.80	2	27,737	0.01%
2022/12/20	3.4	55.62	33	55.36	54.40	-29.6	28,192	-0.10%
2022/12/19	4	57.15	10	57.20	56.40	-6	28,938	-0.02%
2022/12/16	2	57.95	3	57.70	57.20	-1	29,573	0.00%
2022/12/15	3	58.37	10	58.20	58.20	-7	30,474	-0.02%
2022/12/14	1	58.00	4	58.25	58.40	-3	31,185	-0.01%
2022/12/13	14	59.60	12	58.83	58.40	2	31,538	0.01%
2022/12/12	2.2	59.48	2.3	60.12	58.90	-0.1	31,888	0.00%
2022/12/09	9	59.92	23	59.87	59.40	-14	31,984	-0.04%
2022/12/08	69	59.57	60	59.66	59.90	9	31,994	0.03%
2022/12/07	31.3	59.19	22	59.22	58.00	9.3	32,125	0.03%
2022/12/06	58.5	61.10	18	61.43	59.90	40.5	32,225	0.13%
2022/12/05	41.5	61.22	32	60.86	60.40	9.5	32,529	0.03%
2022/12/02	48	58.00	61	58.55	59.10	-13	31,931	-0.04%
2022/12/01	93.3	59.68	79	59.28	57.80	14.3	31,833	0.04%
2022/11/30	32	55.26	83	55.96	57.60	-51	31,310	-0.16%
2022/11/29	2	51.90	3	51.23	52.40	-1	31,608	0.00%
2022/11/28	13	51.79	1	51.60	51.50	12	33,714	0.04%
2022/11/25	5	53.18	0	0.00	52.70	5	34,360	0.01%
2022/11/23	32	52.80	3	52.50	52.40	29	35,608	0.08%
2022/11/22	0	0.00	10	53.00	52.80	-10	35,980	-0.03%
2022/11/21	32	54.38	11	52.71	52.80	21	37,064	0.06%
2022/11/18	10	54.70	9	53.67	53.40	1	37,282	0.00%
2022/11/17	6	54.88	12	55.28	54.70	-6	38,061	-0.02%
2022/11/16	13	54.42	1	54.50	54.50	12	38,499	0.03%
2022/11/15	5	54.32	0	0.00	54.30	5	38,967	0.01%
2022/11/14	2	54.00	18	53.96	54.30	-16	39,829	-0.04%
2022/11/11	25	53.14	5	52.82	52.40	20	40,889	0.05%
2022/11/10	1.3	53.22	13	52.85	52.70	-11.7	41,712	-0.03%
2022/11/09	0	0.00	3	53.23	53.40	-3	42,307	-0.01%
2022/11/08	17	53.19	6	52.72	51.80	11	43,100	0.03%
2022/11/07	3	53.07	1	53.60	52.50	2	43,801	0.00%
2022/11/04	27.2	53.04	257	51.90	53.50	-229.8	44,700	-0.51%	大賣/鉅額交易
2022/11/03	4	53.00	4	52.18	52.70	0	44,986	0.00%
2022/11/02	6	50.95	4	50.78	50.50	2	45,218	0.00%
2022/11/01	14.3	50.28	16	50.38	50.90	-1.7	46,009	0.00%
2022/10/31	1	50.50	5	50.20	50.50	-4	46,929	-0.01%
2022/10/28	20	48.67	0	0.00	48.30	20	48,686	0.04%
2022/10/27	12	49.34	14	49.88	50.30	-2	49,722	0.00%
2022/10/26	21	49.23	23	48.79	48.40	-2	50,392	0.00%
2022/10/25	126	49.18	7	49.38	49.05	119	51,129	0.23%	大買/鉅額交易
2022/10/24	9	50.09	2	50.70	49.65	7	52,478	0.01%
2022/10/21	13	49.96	0	0.00	49.25	13	54,504	0.02%
2022/10/20	7	50.97	1	50.80	51.00	6	55,537	0.01%
2022/10/19	8	52.56	19	52.14	51.70	-11	56,959	-0.02%
2022/10/18	13	52.72	1	52.70	52.00	12	58,860	0.02%
2022/10/17	10	50.23	9	50.08	52.50	1	62,994	0.00%
2022/10/14	25	51.42	35	52.15	51.70	-10	65,525	-0.02%
2022/10/13	29	50.00	16	50.05	49.05	13	66,365	0.02%
2022/10/12	8	51.83	8	51.61	53.00	0	66,666	0.00%
2022/10/11	104	52.11	5	52.06	51.60	99	67,341	0.15%	大買/
2022/10/07	9	56.19	18	55.68	55.90	-9	67,859	-0.01%
2022/10/06	27	55.82	20	55.74	56.50	7	69,128	0.01%
2022/10/05	24	55.81	26	56.78	55.00	-2	70,843	0.00%
2022/10/04	14	55.89	13	56.07	55.90	1	71,871	0.00%
2022/10/03	23	54.45	8	54.25	54.30	15	72,857	0.02%
2022/09/30	11	53.05	18	53.06	54.80	-7	75,063	-0.01%
2022/09/29	14	53.55	12	53.19	53.30	2	77,665	0.00%
2022/09/28	27	53.43	51	53.00	52.00	-24	81,115	-0.03%
2022/09/27	18	55.64	19	55.95	56.60	-1	82,606	0.00%
2022/09/26	19	58.14	66	58.60	56.00	-47	83,725	-0.06%
2022/09/23	13	60.88	23	61.44	60.80	-10	84,788	-0.01%
2022/09/22	47	64.04	41	63.17	62.70	6	85,208	0.01%
2022/09/21	10	63.99	10	63.94	64.50	0	85,680	0.00%
2022/09/20	9	62.68	31	62.77	62.80	-22	87,623	-0.03%
2022/09/19	40	62.36	29	61.47	61.30	11	87,693	0.01%
2022/09/16	6	61.73	10	61.48	61.20	-4	87,845	0.00%
2022/09/15	14	62.41	64	62.52	61.30	-50	88,657	-0.06%
2022/09/14	6	61.78	26	60.78	62.60	-20	89,958	-0.02%
2022/09/13	60	63.55	40	63.68	62.20	20	89,566	0.02%
2022/09/12	128	63.79	95	63.92	63.30	33	89,038	0.04%	大買/
2022/09/08	17	60.78	18	61.28	60.80	-1	88,042	0.00%
2022/09/07	62	59.98	55	60.35	60.40	7	87,776	0.01%
2022/09/06	53	61.84	40	61.50	60.10	13	87,085	0.01%
2022/09/05	87	64.25	84	63.64	63.40	3	86,076	0.00%
2022/09/02	92	64.36	125	64.47	63.90	-33	84,883	-0.04%	大賣/
2022/09/01	19	61.05	9	61.26	60.20	10	82,647	0.01%
2022/08/31	36	61.17	22	61.59	62.30	14	81,807	0.02%
2022/08/30	10	59.54	15	59.59	59.10	-5	80,656	-0.01%
2022/08/29	23	58.72	23	59.01	58.70	0	80,251	0.00%
2022/08/26	51	62.31	55	62.52	61.60	-4	79,833	-0.01%
2022/08/25	4	60.68	11	60.95	61.00	-7	78,831	-0.01%
2022/08/24	20	59.41	10	59.77	59.50	10	78,464	0.01%
2022/08/23	32	60.73	17	60.64	60.20	15	77,650	0.02%
2022/08/22	36	61.94	102	61.62	61.00	-66	77,073	-0.09%	大賣/
2022/08/19	58	64.39	45	64.49	63.90	13	76,527	0.02%
2022/08/18	53	65.06	60.2	65.03	64.20	-7.2	75,462	-0.01%
2022/08/17	10	64.07	24	64.52	65.50	-14	74,055	-0.02%
2022/08/16	51	64.17	108.5	63.74	62.50	-57.5	72,978	-0.08%	大賣/
2022/08/15	64	62.61	64	62.43	64.50	0	72,200	0.00%
2022/08/12	93.1	64.40	42	63.73	63.20	51.1	71,105	0.07%
2022/08/11	64	63.61	66	63.85	63.80	-2	70,103	0.00%
2022/08/10	35	61.04	76	61.00	62.00	-41	69,002	-0.06%
2022/08/09	33	59.65	78	59.37	59.70	-45	68,156	-0.07%
2022/08/08	107	59.07	52	59.51	60.40	55	67,502	0.08%	大買/
2022/08/05	37	60.55	82	59.76	62.00	-45	66,539	-0.07%
2022/08/04	149	59.99	104.5	59.46	58.30	44.5	65,593	0.07%	大買/大賣/
2022/08/03	41	64.87	29	65.24	63.30	12	63,697	0.02%
2022/08/02	46	64.30	41	64.40	64.30	5	62,596	0.01%
2022/08/01	33	65.62	83	66.13	65.80	-50	61,911	-0.08%
2022/07/29	88	66.33	83	65.86	65.10	5	61,030	0.01%
2022/07/28	146	66.29	133	66.92	65.40	13	59,645	0.02%	大買/大賣/
2022/07/27	57	64.10	70	63.52	64.70	-13	57,530	-0.02%
2022/07/26	113.2	65.90	125	65.04	64.20	-11.9	56,412	-0.02%	大買/大賣/
2022/07/25	162	65.52	179	65.98	66.60	-17	55,233	-0.03%	大買/大賣/
2022/07/22	560.1	67.03	424	66.65	64.70	136.1	53,167	0.26%	大買/大賣/鉅額交易
2022/07/21	94	63.43	145	64.04	65.60	-51	48,899	-0.10%	大賣/
2022/07/20	54	59.97	64	60.57	59.70	-10	46,099	-0.02%
2022/07/19	71	58.75	76	58.28	58.10	-5	44,897	-0.01%
2022/07/18	56	60.32	43	60.02	59.10	13	44,100	0.03%
2022/07/15	77	60.24	62	60.31	58.90	15	42,995	0.03%
2022/07/14	84	58.97	92	59.53	60.70	-8	42,083	-0.02%
2022/07/13	80	60.46	128	61.08	58.40	-48	40,525	-0.12%	大賣/
2022/07/12	54	59.32	51	59.49	57.60	3	38,521	0.01%
2022/07/11	76	60.05	69	60.26	60.90	7	36,860	0.02%
2022/07/08	147	61.04	103	61.38	60.50	44	35,597	0.12%	大買/大賣/
2022/07/07	139	60.15	173.1	60.57	61.70	-34.1	33,181	-0.10%	大買/大賣/
2022/07/06	150	60.35	131	59.74	56.90	19	30,092	0.06%	大買/大賣/
2022/07/05	88	58.58	54.1	59.12	60.70	33.9	26,355	0.13%
2022/07/04	74	51.86	84	52.43	55.20	-10	24,146	-0.04%
2022/07/01	102	50.46	50	50.58	50.20	52	22,541	0.23%	大買/
2022/06/30	39	48.99	126.2	49.78	48.90	-87.2	20,532	-0.42%	大賣/
2022/06/29	69	53.72	62	54.19	52.00	7	19,418	0.04%
2022/06/28	237.2	58.88	157.1	58.64	57.70	80.2	17,930	0.45%	大買/大賣/
2022/06/27	26	56.91	23.1	57.31	57.80	3	15,291	0.02%
2022/06/24	20	50.70	27.1	51.11	52.60	-7.1	14,754	-0.05%
2022/06/23	127	48.69	72	49.15	47.90	55	14,113	0.39%	大買/
2022/06/22	112	48.47	88	48.20	49.70	24	13,272	0.18%	大買/
2022/06/21	29	45.09	18	45.18	46.30	11	11,791	0.09%
2022/06/20	5	43.17	9	43.37	42.10	-4	11,763	-0.03%
2022/06/17	7.1	44.06	2	44.70	44.00	5.1	11,742	0.04%
2022/06/16	6	45.75	2	47.38	45.05	4	11,870	0.03%
2022/06/15	1	45.85	2	45.85	45.75	-1	11,921	-0.01%
2022/06/14	0	0.00	2	46.00	46.45	-2	12,146	-0.02%
2022/06/13	3	45.90	0	0.00	45.60	3	12,401	0.02%
2022/06/10	2	47.75	2	47.68	47.40	0	12,611	0.00%
2022/06/09	21	48.39	21	48.11	48.20	0	12,786	0.00%
2022/06/08	6	48.29	3	48.85	48.05	3	13,083	0.02%
2022/06/07	1	48.70	1	48.35	48.15	0	13,501	0.00%
2022/06/06	6	49.53	2	49.50	49.00	4	13,971	0.03%
2022/06/02	17	49.80	11	50.35	49.25	6	14,489	0.04%
2022/06/01	5.1	49.76	2	50.10	49.55	3.1	14,792	0.02%
2022/05/31	3	47.93	1.5	48.80	50.00	1.5	15,290	0.01%
2022/05/30	3	48.02	3.2	48.12	48.15	-0.2	16,732	0.00%
2022/05/27	7	47.79	13.2	47.33	47.05	-6.2	17,646	-0.04%
2022/05/26	4	45.96	8	46.46	45.90	-4	17,706	-0.02%
2022/05/25	9	45.92	11	46.08	46.00	-2	18,054	-0.01%
2022/05/24	7	46.43	2	46.85	45.95	5	18,678	0.03%
2022/05/20	3	46.75	0.1	46.90	47.00	2.9	19,058	0.02%
2022/05/19	1	45.90	1	46.35	46.70	0	19,154	0.00%
2022/05/18	0	0.00	4	47.16	47.20	-4	19,316	-0.02%
2022/05/17	0	0.00	29	46.63	47.20	-29	19,454	-0.15%
2022/05/16	1	46.50	8	46.43	45.70	-7	19,732	-0.04%
2022/05/13	22	45.98	6	46.05	45.90	16	19,998	0.08%
2022/05/12	2	45.30	3	45.52	44.95	-1	20,310	0.00%
2022/05/11	11	45.58	7.6	46.01	46.15	3.5	20,437	0.02%
2022/05/10	0	0.00	5	45.77	46.45	-5	20,644	-0.02%
2022/05/09	16	46.87	16	46.16	45.65	0	21,260	0.00%
2022/05/06	3	49.48	2	49.58	49.95	1	21,534	0.00%
2022/05/05	5	50.52	10	50.77	51.00	-5	22,316	-0.02%
2022/05/04	0	0.00	4	49.19	49.30	-4	22,796	-0.02%
2022/05/03	3	48.40	3	48.07	48.45	0	23,723	0.00%
2022/04/29	15	49.82	15	50.63	47.60	0	24,171	0.00%
2022/04/28	10	48.66	2	49.05	48.60	8	24,509	0.03%
2022/04/27	6	47.75	10	47.86	48.60	-4	24,884	-0.02%
2022/04/26	0	0.00	2	49.63	49.80	-2	25,059	-0.01%
2022/04/25	21	49.04	30	49.13	48.75	-9	25,311	-0.04%
2022/04/22	25	51.06	16	51.16	51.10	9	25,912	0.03%
2022/04/21	5	52.76	12	52.47	53.00	-7	26,781	-0.03%
2022/04/20	10	53.35	13	53.82	53.10	-3	27,371	-0.01%
2022/04/19	4	53.55	12	53.73	53.20	-8	28,103	-0.03%
2022/04/18	19	53.55	16	54.04	53.20	3	29,264	0.01%
2022/04/15	22	54.60	1	54.90	54.20	21	29,725	0.07%
2022/04/14	16.1	56.45	9	56.41	56.10	7.1	30,518	0.02%
2022/04/13	7	56.59	23	56.71	56.60	-16	31,079	-0.05%
2022/04/12	9	54.27	7	55.19	54.00	2	31,573	0.01%
2022/04/11	30	55.27	9	54.18	54.00	21	32,647	0.06%
2022/04/08	10	56.34	3	56.53	56.70	7	33,380	0.02%
2022/04/07	32	57.16	20	56.67	55.70	12	33,765	0.04%
2022/04/06	6	58.77	5	59.10	58.80	1	34,281	0.00%
2022/04/01	13	58.30	16.1	58.82	60.00	-3.1	35,009	-0.01%
2022/03/31	7	59.43	1	61.00	59.20	6	35,554	0.02%
2022/03/30	0	0.00	10	60.93	60.30	-10	37,297	-0.03%
2022/03/29	5	59.94	3	59.80	59.80	2	38,605	0.01%
2022/03/25	6	60.08	2	60.35	59.30	4	41,209	0.01%
2022/03/24	2	60.85	15	60.77	61.80	-13	42,122	-0.03%
2022/03/23	13	59.88	15	60.05	59.70	-2	42,768	0.00%
2022/03/22	8	58.75	2	58.80	59.30	6	43,683	0.01%
2022/03/21	3	59.87	2	59.85	58.50	1	44,434	0.00%
2022/03/18	4	58.20	4	59.08	58.50	0	44,939	0.00%
2022/03/17	4	57.78	12	58.16	58.60	-8	45,225	-0.02%
2022/03/16	21	55.81	24	56.51	56.20	-3	45,677	-0.01%
2022/03/15	19	55.92	5	55.94	55.60	14	46,642	0.03%
2022/03/14	7	57.69	2	57.80	57.70	5	47,603	0.01%
2022/03/11	7	57.16	11	57.13	57.80	-4	49,421	-0.01%
2022/03/10	12	57.83	11	58.19	58.10	1	50,458	0.00%
2022/03/09	34	56.80	29.9	56.50	56.10	4.1	52,280	0.01%
2022/03/08	17	58.83	10	59.02	56.80	7	53,122	0.01%
2022/03/07	16	61.49	5	60.34	60.10	11	53,870	0.02%
2022/03/04	57	64.91	50	64.91	64.30	7	54,730	0.01%
2022/03/03	79.1	68.19	61.3	67.84	65.40	17.8	55,378	0.03%
2022/03/02	13	63.65	29.5	65.20	66.90	-16.5	55,289	-0.03%
2022/03/01	5	59.70	6.2	59.59	60.90	-1.2	56,108	0.00%
2022/02/25	18	58.82	2	59.75	57.90	16	56,859	0.03%
2022/02/24	11.3	58.88	75	59.14	57.70	-63.7	58,297	-0.11%
2022/02/23	3	62.03	3	62.00	62.10	0	58,653	0.00%
2022/02/22	8.3	62.43	19	62.33	61.50	-10.7	61,135	-0.02%
2022/02/21	8	64.94	10	64.73	64.40	-2	62,116	0.00%
2022/02/18	3.5	64.86	14	64.69	65.80	-10.5	64,354	-0.02%
2022/02/17	17.5	65.09	41	65.10	65.20	-23.5	66,364	-0.04%
2022/02/16	9	65.10	5	65.08	64.40	4	69,945	0.01%
2022/02/15	13.1	63.91	37	64.69	63.00	-23.9	72,472	-0.03%
2022/02/14	24	64.50	57	64.67	63.90	-33	72,684	-0.05%
2022/02/11	11	67.82	14	67.93	68.30	-3	72,541	0.00%
2022/02/10	7	68.31	8	67.96	67.70	-1	72,614	0.00%
2022/02/09	27	69.11	30	68.67	67.90	-3	72,466	0.00%
2022/02/08	9.5	66.30	14	66.51	66.90	-4.5	71,804	-0.01%
2022/02/07	51.2	63.72	58	65.18	67.00	-6.8	71,431	-0.01%
2022/01/26	44	63.62	14	64.02	63.80	30	70,997	0.04%
2022/01/25	60.1	64.57	86	63.44	62.60	-25.9	70,780	-0.04%
2022/01/24	28.4	67.51	29	67.29	67.00	-0.6	70,115	0.00%
2022/01/21	32	69.82	64	68.61	69.10	-32	69,798	-0.05%
2022/01/20	26	69.06	19	68.78	69.20	7	69,315	0.01%
2022/01/19	17	69.36	12	69.76	69.90	5	69,702	0.01%
2022/01/18	20	70.70	7.1	70.79	70.50	12.9	70,003	0.02%
2022/01/17	47.1	71.43	23	71.51	70.60	24.1	72,127	0.03%
2022/01/14	44.1	68.33	45	68.24	69.00	-0.9	75,490	0.00%
2022/01/13	25.1	71.05	26	71.39	71.00	-0.9	76,728	0.00%
2022/01/12	23.8	72.47	21.7	72.44	72.00	2.1	76,617	0.00%
2022/01/11	56.7	75.43	120	75.28	72.30	-63.3	76,497	-0.08%	大賣/
2022/01/10	26	78.45	63	78.76	79.60	-37	75,611	-0.05%
2022/01/07	32.3	79.10	10	78.41	78.00	22.3	75,101	0.03%
2022/01/06	36	81.19	221	79.53	82.00	-185	74,186	-0.25%	大賣/鉅額交易
2022/01/05	31.7	83.03	16	82.92	81.60	15.7	73,565	0.02%
2022/01/04	64	86.60	34	86.72	84.60	30	72,904	0.04%
2022/01/03	43	85.88	56	86.63	86.00	-13	71,769	-0.02%
2021/12/30	15	84.42	3	84.77	84.80	12	70,921	0.02%
2021/12/29	9.2	83.55	39	84.82	85.80	-29.8	70,467	-0.04%
2021/12/28	139	85.19	73	86.10	83.00	66	69,792	0.09%	大買/
2021/12/27	59	86.08	102	86.18	85.60	-43	69,030	-0.06%	大賣/
2021/12/24	92	87.62	104	87.96	86.40	-12	68,493	-0.02%	大賣/
2021/12/23	9	86.16	40	86.91	87.10	-31	66,633	-0.05%
2021/12/22	110	86.06	128.1	85.85	83.80	-18.1	65,222	-0.03%	大買/大賣/
2021/12/21	71	83.32	58.1	83.67	83.00	12.9	63,397	0.02%
2021/12/20	41.3	82.74	62	83.19	84.90	-20.7	62,609	-0.03%
2021/12/17	39	81.75	46.4	80.78	80.80	-7.4	61,374	-0.01%
2021/12/16	59	82.14	56	82.26	83.30	3	60,439	0.00%
2021/12/15	65.1	77.44	61	78.05	80.10	4.1	59,346	0.01%
2021/12/14	45.1	77.00	21	76.81	75.70	24.1	58,582	0.04%
2021/12/13	7	80.94	11	81.20	80.10	-4	57,890	-0.01%
2021/12/10	22	81.07	14.1	81.08	80.70	7.9	57,413	0.01%
2021/12/09	77.6	82.03	56	82.56	81.30	21.6	56,784	0.04%
2021/12/08	90.1	85.08	69	83.01	81.30	21.1	55,622	0.04%
2021/12/07	167.2	86.96	115	86.99	84.00	52.2	54,330	0.10%	大買/大賣/
2021/12/06	67.1	85.07	63	85.49	86.10	4.1	52,273	0.01%
2021/12/03	284	86.11	140.4	84.84	85.20	143.7	50,932	0.28%	大買/大賣/鉅額交易
2021/12/02	98	82.53	99.5	82.37	80.20	-1.5	48,676	0.00%
2021/12/01	46	80.10	101	80.96	83.40	-55	47,284	-0.12%	大賣/
2021/11/30	72	80.09	71	79.44	77.50	1	45,911	0.00%
2021/11/29	70	75.20	55	75.46	78.00	15	44,541	0.03%
2021/11/26	54	78.64	260	76.82	77.80	-206	43,241	-0.48%	大賣/鉅額交易
2021/11/25	102	82.82	122	82.24	81.00	-20	41,666	-0.05%	大買/大賣/
2021/11/24	14	79.35	45.5	79.65	79.40	-31.5	39,840	-0.08%
2021/11/23	163.5	80.28	142	79.72	78.40	21.5	38,800	0.06%	大買/大賣/
2021/11/22	83	87.69	61.1	88.19	86.70	21.9	36,977	0.06%
2021/11/19	102	88.38	133	88.82	87.60	-31	35,950	-0.09%	大買/大賣/
2021/11/18	55	86.60	63	86.75	86.10	-8	33,342	-0.02%
2021/11/17	132	84.70	482	86.81	87.50	-350	31,980	-1.09%	大買/大賣/鉅額交易
2021/11/16	146.2	86.97	122	85.47	82.10	24.2	29,613	0.08%	大買/大賣/
2021/11/15	405	94.05	285	93.00	90.90	120	27,416	0.44%	大買/大賣/鉅額交易
2021/11/12	239	86.82	237	88.90	90.90	2	23,622	0.01%	大買/大賣/
2021/11/11	21	84.69	33	83.30	82.70	-12	20,738	-0.06%
2021/11/10	9	83.81	7	86.27	89.60	2	20,223	0.01%
2021/11/09	124.3	82.36	1	83.70	81.50	123.3	19,998	0.62%	大買/鉅額交易
2021/11/08	2	72.60	7	75.04	77.00	-5	19,674	-0.03%
2021/11/05	15	65.92	14.2	67.73	70.00	0.8	19,478	0.00%
2021/11/04	56	71.80	4	69.80	67.00	52	19,373	0.27%
2021/11/03	13	65.28	11	66.48	71.20	2	19,313	0.01%
2021/11/02	79.1	71.41	1	68.40	68.20	78.1	18,997	0.41%
2021/11/01	37	69.00	29	68.84	72.10	8	18,681	0.04%
2021/10/29	42	65.60	18	63.24	65.60	24	18,466	0.13%
2021/10/28	81.2	58.83	84	59.49	59.70	-2.8	18,452	-0.02%
2021/10/27	113	60.16	33	59.92	60.00	80	18,184	0.44%	大買/
2021/10/26	54	53.60	56	55.63	58.30	-2	17,528	-0.01%
2021/10/25	123	52.69	93.3	52.78	53.00	29.7	16,933	0.18%	大買/
2021/10/22	510	51.66	220	52.30	52.50	290	14,480	2.00%	大買/大賣/鉅額交易
2021/10/21	329	48.02	328	47.74	48.25	1	10,349	0.01%	大買/大賣/
2021/10/20	6	42.12	40	42.46	43.90	-34	8,083	-0.42%
2021/10/19	27	38.68	26	39.27	39.95	1	7,487	0.01%
2021/10/18	2	36.68	5	37.12	38.40	-3	6,797	-0.04%
2021/10/12	2	34.23	3	34.05	34.35	-1	6,507	-0.02%
2021/10/08	3	35.65	0	0.00	34.85	3	6,549	0.05%
2021/10/07	1	35.40	0	0.00	35.95	1	6,559	0.02%
2021/10/05	0	0.00	15	34.05	35.00	-15	6,642	-0.23%
2021/10/04	16	33.98	0	0.00	33.95	16	6,662	0.24%
2021/10/01	14	35.08	23	35.18	34.90	-9	6,716	-0.13%
2021/09/30	15	36.83	14	36.83	36.80	1	6,735	0.01%
2021/09/29	24	37.21	0	0.00	36.65	24	6,833	0.35%
2021/09/28	6	37.33	6	37.69	38.35	0	6,804	0.00%
2021/09/27	120	38.65	6	38.75	37.85	114	6,787	1.68%	大買/鉅額交易
2021/09/24	11	37.30	20	37.37	37.10	-9	6,714	-0.13%
2021/09/23	15	36.82	15	37.01	36.95	0	6,777	0.00%
2021/09/22	17	36.48	17	36.80	36.15	0	6,928	0.00%
2021/09/17	37	37.49	26	37.64	37.40	11	7,059	0.16%
2021/09/16	0	0.00	63	37.45	38.40	-63	6,981	-0.90%
2021/09/15	4	36.15	0	0.00	36.15	4	6,894	0.06%
2021/09/14	3	37.48	7	37.32	36.90	-4	6,957	-0.06%
2021/09/13	0	0.00	74	36.42	37.85	-74	6,938	-1.07%
2021/09/10	13	34.77	0	0.00	34.85	13	6,933	0.19%
2021/09/09	0	0.00	5	34.70	34.60	-5	7,102	-0.07%
2021/09/08	1	34.65	13	35.11	34.40	-12	7,245	-0.17%
2021/09/07	8	34.73	170	35.22	34.70	-162	7,448	-2.17%	大賣/鉅額交易
2021/09/06	19	35.39	5	35.55	35.30	14	7,824	0.18%
2021/09/03	0	0.00	7	35.93	36.00	-7	8,170	-0.09%
2021/09/02	145	36.11	52	35.85	35.55	93	8,282	1.12%	大買/
2021/09/01	0	0.00	10	35.90	36.05	-10	8,516	-0.12%
2021/08/31	0	0.00	4	35.95	35.55	-4	8,541	-0.05%
2021/08/30	14	35.65	14	35.75	35.85	0	8,652	0.00%
2021/08/27	7	35.30	7	35.40	35.15	0	8,678	0.00%
2021/08/26	16	35.35	0	0.00	35.15	16	8,741	0.18%
2021/08/25	52	35.53	212	35.29	35.75	-160	8,821	-1.81%	大賣/鉅額交易
2021/08/24	206	35.37	4	35.25	35.25	202	9,016	2.24%	大買/鉅額交易
2021/08/23	144	35.55	4	35.55	35.50	140	9,076	1.54%	大買/鉅額交易
2021/08/20	6	34.55	14	34.68	34.65	-8	9,169	-0.09%
2021/08/19	8.5	34.62	7	34.90	34.65	1.5	9,207	0.02%
2021/08/18	14	35.92	18	35.79	36.10	-4	9,247	-0.04%
2021/08/17	46	36.04	21	36.28	35.35	25	9,273	0.27%
2021/08/16	28	36.60	28	36.93	36.40	0	9,332	0.00%
2021/08/13	5	37.60	1	37.80	37.00	4	9,400	0.04%
2021/08/11	10	37.80	0	0.00	37.80	10	9,679	0.10%
2021/08/09	1	38.60	0	0.00	38.60	1	9,968	0.01%
2021/08/06	2	40.40	0	0.00	40.35	2	10,073	0.02%
2021/08/04	6	41.25	15	41.47	41.55	-9	10,568	-0.09%
2021/08/03	0	0.00	23	40.90	41.45	-23	10,726	-0.21%
2021/08/02	1	39.95	3	40.13	39.95	-2	10,541	-0.02%
2021/07/30	4	39.19	8	38.95	39.25	-4	10,549	-0.04%
2021/07/29	5	37.10	22	36.49	37.90	-17	10,492	-0.16%
2021/07/28	47	35.81	46	35.75	35.35	1	10,650	0.01%
2021/07/27	14	36.99	0	0.00	36.75	14	11,139	0.13%
2021/07/26	0	0.00	11	37.77	38.00	-11	11,536	-0.10%
2021/07/23	11	37.28	4	37.65	37.20	7	11,968	0.06%
2021/07/22	4	36.70	6.2	36.85	36.80	-2.2	12,402	-0.02%
2021/07/21	20.5	36.51	23	36.72	36.45	-2.5	12,772	-0.02%
2021/07/20	15	36.93	19	37.14	36.85	-4	13,624	-0.03%
2021/07/19	23	37.44	9	37.57	37.50	14	14,204	0.10%
2021/07/16	1	37.75	4	38.00	37.60	-3	14,660	-0.02%
2021/07/15	4	36.93	11	37.46	38.05	-7	15,033	-0.05%
2021/07/14	26	36.83	24	36.89	36.60	2	15,345	0.01%
2021/07/13	4	37.41	9	37.97	37.40	-5	16,141	-0.03%
2021/07/12	2	37.83	5.1	38.10	37.80	-3.1	16,954	-0.02%
2021/07/09	17	37.96	23	37.64	37.80	-6	17,653	-0.03%
2021/07/08	6	38.34	3	37.88	37.95	3	17,835	0.02%
2021/07/07	6	38.27	1	39.10	38.15	5	18,004	0.03%
2021/07/06	17	38.81	23	38.57	38.30	-6	18,135	-0.03%
2021/07/05	17	39.65	9	39.33	39.75	8	18,084	0.04%
2021/07/02	7	38.81	13	39.03	38.85	-6	18,091	-0.03%
2021/07/01	19	38.65	8	39.13	38.45	11	18,302	0.06%
2021/06/30	10	39.37	12	39.53	39.30	-2	18,294	-0.01%
2021/06/29	30	40.02	24	40.30	39.20	6	18,468	0.03%
2021/06/28	13	41.20	13	41.50	41.05	0	18,540	0.00%
2021/06/25	10	40.96	14	41.16	40.50	-4	18,401	-0.02%
2021/06/24	9	40.91	14	40.96	40.85	-5	18,544	-0.03%
2021/06/23	63	40.72	22	40.42	40.80	41	18,455	0.22%
2021/06/22	22	40.03	11	40.15	39.50	11	18,352	0.06%
2021/06/21	18	39.72	13	39.68	40.35	5	18,246	0.03%
2021/06/18	11	40.78	3	40.85	39.95	8	18,080	0.04%
2021/06/17	3	40.50	0	0.00	40.60	3	17,986	0.02%
2021/06/16	3	40.63	5	41.20	40.10	-2	17,926	-0.01%
2021/06/15	6	41.59	1	41.50	41.95	5	17,718	0.03%
2021/06/11	7	38.91	10	39.02	40.00	-3	17,336	-0.02%
2021/06/10	1	37.05	9	37.58	38.15	-8	17,007	-0.05%
2021/06/09	15	37.64	11	37.36	37.20	4	16,904	0.02%
2021/06/08	0	0.00	1	36.45	36.30	-1	16,667	-0.01%
2021/06/07	1	35.50	5	35.45	35.85	-4	16,735	-0.02%
2021/06/03	1	37.00	1	37.15	37.25	0	16,671	0.00%
2021/06/02	1	36.40	2	36.95	36.40	-1	16,689	-0.01%
2021/06/01	1	38.35	0	0.00	37.25	1	16,592	0.01%
2021/05/31	1	37.00	2	37.10	37.05	-1	16,440	-0.01%
2021/05/28	0	0.00	1	36.95	36.40	-1	16,429	-0.01%
2021/05/26	1	35.70	0	0.00	35.75	1	16,338	0.01%
2021/05/25	1	35.45	6	35.60	35.50	-5	16,250	-0.03%
2021/05/24	8	35.03	2	35.40	35.25	6	16,189	0.04%
2021/05/21	0	0.00	0.5	34.45	34.65	-0.5	16,131	0.00%
2021/05/20	6	34.62	4	34.25	33.70	2	16,144	0.01%
2021/05/19	1	33.60	0	0.00	34.25	1	15,972	0.01%
2021/05/18	1	34.00	0	0.00	34.25	1	15,837	0.01%
2021/05/17	8.5	32.83	7	32.90	32.10	1.5	15,722	0.01%
2021/05/14	1	35.10	1	34.55	34.50	0	15,490	0.00%
2021/05/13	6	37.02	0	0.00	35.05	6	15,242	0.04%
2021/05/12	27	38.97	27	38.28	36.25	0	14,940	0.00%
2021/05/11	18.1	38.52	14	39.49	38.00	4.1	14,462	0.03%
2021/05/10	2	40.68	2	40.78	40.55	0	14,152	0.00%
2021/05/07	4	40.23	3	40.47	40.50	1	14,117	0.01%
2021/05/06	6.1	39.80	2.1	39.94	39.65	4	13,953	0.03%
2021/05/05	13	40.84	20	39.71	39.45	-7	13,762	-0.05%
2021/05/04	8	41.29	7	41.56	40.60	1	13,491	0.01%
2021/05/03	1	42.30	7	42.79	42.15	-6	12,947	-0.05%
2021/04/29	2	43.05	5	43.44	41.60	-3	12,558	-0.02%
2021/04/28	11	44.13	12	43.93	43.10	-1	12,112	-0.01%
2021/04/27	3	43.22	4	43.14	43.15	-1	11,739	-0.01%
2021/04/26	35	44.57	13	44.68	44.70	22	11,342	0.19%
2021/04/23	26	39.80	137	40.70	41.80	-111	10,462	-1.06%	大賣/鉅額交易
2021/04/22	42	38.93	18.1	40.05	38.00	23.9	9,884	0.24%
2021/04/21	13	41.15	10	41.80	40.60	3	9,433	0.03%
2021/04/20	7	39.29	24.1	39.18	39.95	-17.1	9,050	-0.19%
2021/04/19	55	40.64	26	40.76	40.10	29	8,710	0.33%
2021/04/16	29	38.49	342.5	37.65	39.45	-313.5	7,903	-3.97%	大賣/鉅額交易
2021/04/15	33	35.83	9	35.33	35.90	24	7,040	0.34%
2021/04/14	0	0.00	23	33.19	32.65	-23	6,352	-0.36%
2021/04/13	0	0.00	7	33.20	33.10	-7	6,203	-0.11%
2021/04/12	294	31.97	18	32.33	32.80	276	5,987	4.61%	大買/鉅額交易
2021/04/09	93	31.30	0	0.00	31.50	93	5,789	1.61%
2021/04/08	1	31.45	2	31.55	31.45	-1	5,763	-0.02%
2021/04/07	6	31.65	0	0.00	31.45	6	5,728	0.10%
2021/04/06	2	31.20	0	0.00	30.95	2	5,545	0.04%
2021/04/01	2	31.10	9	31.01	31.20	-7	5,507	-0.13%
2021/03/31	4	30.76	2	30.93	30.85	2	5,291	0.04%
2021/03/30	0	0.00	2	29.45	29.70	-2	5,047	-0.04%
2021/03/29	6.1	29.74	185	29.34	29.70	-178.9	5,032	-3.56%	大賣/鉅額交易
2021/03/26	0	0.00	6	28.95	28.85	-6	4,899	-0.12%
2021/03/25	6	29.00	0	0.00	28.90	6	4,959	0.12%
2021/03/24	0	0.00	1	29.20	29.05	-1	5,108	-0.02%
2021/03/19	4	28.83	0	0.00	29.10	4	5,107	0.08%
2021/03/16	0	0.00	2	28.90	28.80	-2	5,284	-0.04%
2021/03/12	0	0.00	2	28.95	28.75	-2	5,570	-0.04%
2021/03/11	2	29.10	4	28.99	29.00	-2	5,683	-0.04%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	12	28.05	15	28.07	28.10	-3	6,033	-0.05%
2021/03/05	1	28.65	0	0.00	28.55	1	6,024	0.02%
2021/03/03	0	0.00	155	29.17	29.30	-155	6,148	-2.52%	大賣/鉅額交易
2021/03/02	1	28.55	250	28.76	28.60	-249	6,130	-4.06%	大賣/鉅額交易
2021/02/26	0	0.00	200.1	28.80	29.00	-200.1	6,252	-3.20%	大賣/鉅額交易
2021/02/25	400	28.95	1	29.15	29.15	399	6,251	6.38%	大買/鉅額交易
2021/02/22	1	28.75	4	28.85	29.35	-3	6,546	-0.05%
2021/02/19	3	28.40	49	28.30	28.30	-46	6,546	-0.70%
2021/02/17	0	0.00	53	28.54	28.55	-53	6,536	-0.81%
2021/02/05	36	28.00	0	0.00	28.00	36	6,498	0.55%
2021/02/04	0	0.00	1	28.50	28.15	-1	6,480	-0.02%
2021/02/03	0	0.00	3	28.37	28.35	-3	6,522	-0.05%
2021/02/02	2	28.25	0	0.00	28.30	2	6,595	0.03%
2021/02/01	10	28.05	0	0.00	28.00	10	6,638	0.15%
2021/01/29	0	0.00	20	28.05	28.45	-20	6,598	-0.30%
2021/01/28	14	27.80	0	0.00	28.00	14	6,538	0.21%
2021/01/27	0	0.00	2	28.20	28.20	-2	6,506	-0.03%
2021/01/26	0	0.00	2	28.35	28.00	-2	6,491	-0.03%
2021/01/25	3.1	28.00	2	28.28	28.25	1.1	6,474	0.02%
2021/01/22	66	27.84	10	27.90	27.85	56	6,458	0.87%
2021/01/21	77	28.05	11	28.15	28.00	66	6,408	1.03%
2021/01/20	296	28.49	0	0.00	28.30	296	6,375	4.64%	大買/鉅額交易
2021/01/15	1	29.90	0	0.00	29.80	1	6,253	0.02%
2021/01/12	10	29.65	0	0.00	29.40	10	6,141	0.16%
2021/01/11	2	30.10	5	29.65	30.10	-3	6,098	-0.05%
2021/01/07	1	29.95	10	30.05	29.95	-9	5,996	-0.15%
2021/01/06	15	30.50	1	30.55	30.00	14	5,955	0.24%
2021/01/05	0	0.00	1	30.85	30.85	-1	5,853	-0.02%
2021/01/04	0	0.00	2	31.20	31.40	-2	5,805	-0.03%
2020/12/30	0	0.00	30	31.30	31.25	-30	5,816	-0.52%
2020/12/29	10	31.35	307	31.60	31.30	-297	5,781	-5.14%	大賣/鉅額交易
2020/12/28	10	30.77	30	31.10	31.20	-20	5,705	-0.35%
2020/12/25	20	30.70	31	30.85	30.55	-11	5,630	-0.20%
2020/12/24	2	30.53	0	0.00	30.30	2	5,600	0.04%
2020/12/22	70	30.46	0	0.00	30.05	70	5,630	1.24%
2020/12/21	201	30.75	0	0.00	30.70	201	5,620	3.58%	大買/鉅額交易
2020/12/17	5	30.85	63	31.17	31.20	-58	5,477	-1.06%
2020/12/16	0	0.00	61	31.14	31.25	-61	5,463	-1.12%
2020/12/15	0	0.00	191	30.89	30.55	-191	5,455	-3.50%	大賣/鉅額交易
2020/12/14	61	31.29	0	0.00	31.45	61	5,418	1.13%
2020/12/11	2	31.35	2	31.10	30.90	0	5,397	0.00%
2020/12/10	11	32.41	18	32.22	31.60	-7	5,361	-0.13%
2020/12/09	2	32.00	11	31.95	32.45	-9	5,222	-0.17%
2020/12/08	5	32.04	77	32.23	31.80	-72	5,085	-1.42%
2020/12/07	2	31.80	5	31.36	31.70	-3	5,005	-0.06%
2020/12/04	8	31.44	7	31.51	31.30	1	4,944	0.02%
2020/12/03	5	32.32	436	32.13	32.05	-431	4,829	-8.92%	大賣/鉅額交易
2020/12/02	0	0.00	57	31.57	31.50	-57	4,736	-1.20%
2020/12/01	5	31.46	102	31.42	31.30	-97	4,723	-2.05%	大賣/
2020/11/30	2	30.95	3	31.05	31.30	-1	4,715	-0.02%
2020/11/27	0	0.00	6	31.07	31.00	-6	4,718	-0.13%
2020/11/26	0	0.00	1	30.70	30.95	-1	4,708	-0.02%
2020/11/25	2	30.60	13	30.85	30.60	-11	4,826	-0.23%
2020/11/24	1	30.20	1	30.40	30.10	0	4,702	0.00%
2020/11/23	1	30.25	0	0.00	30.25	1	4,833	0.02%
2020/11/20	11	30.45	34	29.94	30.45	-23	4,811	-0.48%
2020/11/19	3	29.63	21	29.56	29.50	-18	4,603	-0.39%
2020/11/18	18	29.50	19	29.55	29.40	-1	4,566	-0.02%
2020/11/17	6	28.49	5	28.45	28.55	1	4,468	0.02%
2020/11/16	2	28.70	0	0.00	28.55	2	4,604	0.04%
2020/11/13	0	0.00	3	28.58	28.60	-3	4,612	-0.07%
2020/11/12	3	28.85	0	0.00	28.80	3	4,618	0.06%
2020/11/10	0	0.00	2	29.00	29.30	-2	4,643	-0.04%
2020/11/09	1	28.90	1	28.65	28.60	0	4,601	0.00%
2020/11/03	0.8	28.40	0	0.00	28.65	0.8	4,771	0.02%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/30	1	28.40	0	0.00	28.70	1	4,970	0.02%
2020/10/26	0	0.00	17	28.90	28.90	-17	5,106	-0.33%
2020/10/22	2	28.80	28	28.75	28.70	-26	5,302	-0.49%
2020/10/21	7	28.80	7	29.04	28.75	0	5,398	0.00%
2020/10/20	4	28.95	4	29.15	28.70	0	5,507	0.00%
2020/10/19	0.1	29.00	7	29.01	28.80	-7	5,572	-0.12%
2020/10/16	10	28.80	11	28.60	28.60	-1	5,630	-0.02%
2020/10/15	20	29.07	2	29.15	29.00	18	5,689	0.32%
2020/10/14	7	29.31	10	29.47	29.45	-3	5,784	-0.05%
2020/10/13	8	29.26	6	29.55	29.15	2	5,862	0.03%
2020/10/12	14	29.30	14	29.55	29.20	0	5,949	0.00%
2020/10/08	8	29.54	12	29.69	29.20	-4	6,003	-0.07%
2020/10/07	12	29.54	22	29.79	29.50	-10	6,051	-0.17%
2020/10/06	10	29.13	7	29.26	29.00	3	6,028	0.05%
2020/10/05	0	0.00	23	28.82	28.90	-23	6,176	-0.37%
2020/09/30	5	28.65	0	0.00	28.60	5	6,314	0.08%
2020/09/29	1	28.60	10	28.78	28.60	-9	6,436	-0.14%
2020/09/28	18	28.45	0	0.00	28.45	18	6,627	0.27%
2020/09/25	20	28.04	28	28.27	28.35	-8	6,782	-0.12%
2020/09/24	36	28.68	0	0.00	28.35	36	6,839	0.53%
2020/09/23	16	29.38	0	0.00	29.30	16	6,911	0.23%
2020/09/22	21	29.76	0	0.00	29.60	21	7,288	0.29%
2020/09/21	0	0.00	4	30.15	30.15	-4	7,600	-0.05%
2020/09/18	0	0.00	9	30.28	30.10	-9	7,613	-0.12%
2020/09/17	28	30.29	6	30.42	30.25	22	7,653	0.29%
2020/09/15	0	0.00	22.5	30.94	30.70	-22.5	7,687	-0.29%
2020/09/14	0	0.00	2	30.60	30.45	-2	7,913	-0.03%
2020/09/11	22	30.16	1	30.60	30.25	21	8,004	0.26%
2020/09/10	1	30.70	0	0.00	30.55	1	8,207	0.01%
2020/09/09	1	30.90	3	31.00	31.00	-2	8,241	-0.02%
2020/09/07	20	31.35	10	31.50	31.00	10	8,379	0.12%
2020/09/04	2	30.40	5	30.44	30.60	-3	8,293	-0.04%
2020/09/03	7	30.56	3	30.95	30.55	4	8,287	0.05%
2020/09/02	3	30.75	1	30.90	30.80	2	8,260	0.02%
2020/08/31	3	30.88	86	30.59	30.10	-83	8,182	-1.01%
2020/08/28	0	0.00	1	30.00	30.00	-1	8,058	-0.01%
2020/08/27	4	30.24	1	30.50	29.80	3	8,063	0.04%
2020/08/26	0	0.00	7	29.59	30.05	-7	7,941	-0.09%
2020/08/25	1	29.00	1	29.05	28.95	0	7,929	0.00%
2020/08/24	2	28.55	2	28.80	28.90	0	7,983	0.00%
2020/08/21	0	0.00	1	28.50	28.80	-1	8,070	-0.01%
2020/08/20	318	28.18	121	28.15	28.10	197	8,171	2.41%	大買/大賣/鉅額交易
2020/08/19	1	29.60	0	0.00	29.40	1	8,176	0.01%
2020/08/17	1	30.25	1	30.10	30.20	0	8,289	0.00%
2020/08/14	0	0.00	7	29.75	30.00	-7	8,261	-0.08%
2020/08/13	11	29.60	0	0.00	29.45	11	8,271	0.13%
2020/08/12	21	29.99	0	0.00	29.75	21	8,262	0.25%
2020/08/11	20	30.23	1	30.30	30.15	19	8,251	0.23%
2020/08/07	22	30.08	0	0.00	30.10	22	8,296	0.27%
2020/08/06	0	0.00	41	31.02	31.05	-41	8,239	-0.50%
2020/08/05	10	30.25	0	0.00	30.25	10	8,120	0.12%
2020/08/04	0	0.00	21	30.97	30.35	-21	8,116	-0.26%
2020/08/03	4	29.95	0	0.00	29.85	4	8,021	0.05%
2020/07/30	0	0.00	4	30.08	29.90	-4	8,131	-0.05%
2020/07/29	3	29.23	11	29.39	29.50	-8	8,105	-0.10%
2020/07/28	27	29.64	0	0.00	28.95	27	8,104	0.33%
2020/07/27	331	30.23	115	30.20	30.05	216	8,020	2.69%	大買/大賣/鉅額交易
2020/07/24	4	30.91	4	31.40	30.75	0	7,968	0.00%
2020/07/23	3	30.90	0	0.00	30.90	3	7,898	0.04%
2020/07/22	283	31.41	0	0.00	31.25	283	7,899	3.58%	大買/鉅額交易
2020/07/21	62	31.20	7	31.25	31.20	55	7,864	0.70%
2020/07/20	16	31.41	5	31.53	31.50	11	7,808	0.14%
2020/07/17	227	30.60	1	31.10	31.00	226	7,761	2.91%	大買/鉅額交易
2020/07/16	10	31.20	3	31.33	31.15	7	7,761	0.09%
2020/07/15	1	31.20	1	30.85	30.70	0	7,708	0.00%
2020/07/14	0	0.00	4	31.15	31.00	-4	7,806	-0.05%
2020/07/13	3	31.53	5	31.75	31.80	-2	7,782	-0.03%
2020/07/10	8	32.32	1	32.35	31.30	7	7,843	0.09%
2020/07/09	9	33.05	85	33.62	32.90	-76	7,741	-0.98%
2020/07/08	10	33.60	46	33.26	33.45	-36	7,696	-0.47%
2020/07/07	4	33.23	166	33.26	32.95	-162	7,652	-2.12%	大賣/鉅額交易
2020/07/06	0	0.00	292	32.99	33.10	-292	7,565	-3.86%	大賣/鉅額交易
2020/07/03	1	33.10	300	32.60	32.40	-299	7,551	-3.96%	大賣/鉅額交易
2020/07/02	5	32.45	11	32.32	32.50	-6	7,536	-0.08%
2020/07/01	33	32.79	35	32.91	32.35	-2	7,466	-0.03%
2020/06/30	7	32.71	63	31.50	33.15	-56	7,086	-0.79%
2020/06/29	10	30.05	0	0.00	30.15	10	6,816	0.15%
2020/06/24	0	0.00	5	30.76	30.50	-5	6,829	-0.07%
2020/06/23	0	0.00	2	30.70	30.60	-2	6,858	-0.03%
2020/06/22	2	30.75	2	30.48	30.50	0	6,869	0.00%
2020/06/19	209	30.73	101	30.95	30.30	108	6,947	1.55%	大買/大賣/鉅額交易
2020/06/18	171	30.75	254	30.79	30.80	-83	6,746	-1.23%	大買/大賣/
2020/06/17	3	30.85	38	31.00	30.75	-35	6,739	-0.52%
2020/06/16	10	29.90	0	0.00	30.00	10	6,809	0.15%
2020/06/15	5	29.10	2	30.30	29.70	3	7,172	0.04%
2020/06/12	19	28.86	0	0.00	29.15	19	7,177	0.26%
2020/06/11	9	30.14	0	0.00	29.85	9	7,204	0.12%
2020/06/10	10	30.00	1	30.15	30.05	9	7,285	0.12%
2020/06/09	16	30.33	0	0.00	30.15	16	7,462	0.21%
2020/06/05	3	30.20	2	30.20	30.15	1	7,587	0.01%
2020/06/02	0	0.00	1	30.00	30.00	-1	7,759	-0.01%
2020/05/29	7	29.92	7	30.21	30.50	0	7,867	0.00%
2020/05/28	298	30.14	284	30.20	29.60	14	8,077	0.17%	大買/大賣/
2020/05/27	28	30.78	3	30.82	30.70	25	8,086	0.31%
2020/05/26	14	30.04	2	30.03	30.00	12	8,123	0.15%
2020/05/25	1	29.35	12	28.94	29.50	-11	8,136	-0.14%
2020/05/22	8	28.29	0	0.00	28.10	8	8,028	0.10%
2020/05/21	1	29.05	0	0.00	28.80	1	8,024	0.01%
2020/05/20	0	0.00	1	29.10	28.70	-1	8,128	-0.01%
2020/05/19	0	0.00	2	28.60	28.65	-2	8,101	-0.02%
2020/05/18	3	28.05	0	0.00	27.95	3	8,078	0.04%
2020/05/15	1	28.25	80	28.38	28.30	-79	8,076	-0.98%
2020/05/14	6	28.66	2	29.10	28.20	4	8,040	0.05%
2020/05/13	0	0.00	12	29.25	29.15	-12	7,992	-0.15%
2020/05/12	4	29.16	0	0.00	29.10	4	7,979	0.05%
2020/05/11	1	28.60	1	29.15	28.90	0	7,968	0.00%
2020/05/08	2	28.90	0	0.00	28.90	2	7,937	0.03%
2020/05/07	8	28.78	5	29.04	29.10	3	7,925	0.04%
2020/05/06	1	30.00	1	29.90	29.70	0	7,842	0.00%
2020/05/05	2	29.75	4	29.60	29.40	-2	7,803	-0.03%
2020/05/04	5	29.24	0	0.00	29.25	5	7,814	0.06%
2020/04/30	0	0.00	5	30.00	30.00	-5	7,805	-0.06%
2020/04/29	1	30.00	0	0.00	29.85	1	7,858	0.01%
2020/04/28	4	30.14	3	30.18	29.95	1	7,869	0.01%
2020/04/27	2	29.35	15	29.80	30.00	-13	7,955	-0.16%
2020/04/24	0	0.00	6	29.26	29.15	-6	7,894	-0.08%
2020/04/22	9	28.88	14	28.94	28.60	-5	7,870	-0.06%
2020/04/21	22	29.19	109	29.12	28.80	-87	7,852	-1.11%	大賣/
2020/04/20	3	29.85	10	30.02	30.05	-7	7,769	-0.09%
2020/04/17	60	30.59	2	30.35	30.05	58	7,769	0.75%
2020/04/15	81	31.44	5	31.74	31.20	76	7,598	1.00%
2020/04/14	2	30.63	3	30.77	30.60	-1	7,525	-0.01%
2020/04/13	5	30.43	1	30.55	30.60	4	7,578	0.05%
2020/04/10	1	29.90	3	30.23	30.40	-2	7,528	-0.03%
2020/04/09	4	29.95	0	0.00	29.70	4	7,544	0.05%
2020/04/07	2	29.15	3	29.33	29.25	-1	7,348	-0.01%
2020/04/06	0	0.00	2	29.20	29.35	-2	7,284	-0.03%
2020/04/01	1	28.70	0	0.00	28.90	1	7,353	0.01%
2020/03/31	3	28.77	1	29.05	28.40	2	7,422	0.03%
2020/03/30	2	27.58	13	27.42	28.30	-11	7,425	-0.15%
2020/03/27	14	29.13	0	0.00	27.95	14	7,509	0.19%
2020/03/26	3	28.53	1	29.05	28.85	2	7,909	0.03%
2020/03/25	3	28.98	7	28.95	28.90	-4	8,151	-0.05%
2020/03/24	8	28.28	3	28.38	28.40	5	8,194	0.06%
2020/03/23	2	27.70	0	0.00	27.70	2	8,536	0.02%
2020/03/20	14	29.72	16	29.89	29.45	-2	8,940	-0.02%
2020/03/19	15	27.41	19	27.50	28.40	-4	9,253	-0.04%
2020/03/18	5	27.43	24	28.18	26.95	-19	8,872	-0.21%
2020/03/17	5	26.52	9	26.63	26.95	-4	9,000	-0.04%
2020/03/16	167	29.17	17	28.98	27.00	150	8,874	1.69%	大買/鉅額交易
2020/03/13	436	28.94	3	29.93	29.75	433	8,709	4.97%	大買/鉅額交易
2020/03/12	152	32.23	6	32.42	32.10	146	8,506	1.72%	大買/鉅額交易
2020/03/10	0	0.00	31	35.34	35.80	-31	8,328	-0.37%
2020/03/09	0	0.00	10	36.50	35.60	-10	8,248	-0.12%
2020/03/06	1	37.25	3	37.48	37.55	-2	8,123	-0.02%
2020/03/05	2	37.05	26	37.79	36.90	-24	8,060	-0.30%
2020/03/04	0	0.00	1	37.70	37.65	-1	7,951	-0.01%
2020/03/03	24	37.57	7	37.96	37.45	17	7,867	0.22%
2020/03/02	0	36.20	0	0.00	36.40	0	7,673	0.00%
2020/02/26	4	36.59	9	35.99	36.50	-5	7,373	-0.07%
2020/02/21	0	0.00	5	36.11	35.45	-5	7,171	-0.07%
2020/02/20	0	0.00	13	35.19	35.30	-13	7,060	-0.18%
2020/02/19	3	34.70	0	0.00	34.70	3	7,049	0.04%
2020/02/18	0	0.00	3	34.98	34.75	-3	7,057	-0.04%
2020/02/17	0	0.00	1	34.65	34.60	-1	7,086	-0.01%
2020/02/13	2	34.40	0	0.00	34.15	2	7,087	0.03%
2020/02/12	1	34.10	2	34.15	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	1	34.00	34.00	-1	7,123	-0.01%
2020/02/10	2	32.95	0	0.00	33.05	2	7,237	0.03%
2020/02/07	2	33.40	0	0.00	33.35	2	7,243	0.03%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	0	0.00	8	33.94	33.60	-8	7,244	-0.11%
2020/02/04	1	33.45	0	0.00	33.50	1	7,220	0.01%
2020/02/03	7	32.60	1	32.60	33.00	6	7,249	0.08%
2020/01/31	1	34.25	2	34.40	34.25	-1	7,189	-0.01%
2020/01/30	1	34.40	1	34.80	34.20	0	7,193	0.00%
2020/01/20	1	37.60	1	37.75	37.55	0	7,143	0.00%
2020/01/17	1	37.90	1	37.90	37.80	0	7,229	0.00%
2020/01/16	1	37.40	4	37.70	37.70	-3	7,309	-0.04%
2020/01/15	3	37.35	2	37.75	37.35	1	7,445	0.01%
2020/01/14	0	0.00	1	37.35	37.80	-1	7,433	-0.01%
2020/01/09	0	0.00	111	36.73	36.95	-111	7,461	-1.49%	大賣/鉅額交易
2020/01/08	4	36.15	7	36.15	36.15	-3	7,466	-0.04%
2020/01/07	26	37.43	505	37.11	37.00	-479	7,476	-6.41%	大賣/鉅額交易
2020/01/06	10	38.40	1	38.30	38.20	9	7,443	0.12%
2020/01/03	1	38.60	0	0.00	38.15	1	7,509	0.01%
2019/12/31	1	38.40	0	0.00	38.45	1	7,597	0.01%
2019/12/30	1	38.45	0	0.00	38.35	1	7,685	0.01%
2019/12/27	1	39.05	18	38.79	38.50	-17	7,650	-0.22%
2019/12/26	6	38.33	7	38.74	38.40	-1	7,510	-0.01%
2019/12/25	0	0.00	2	39.35	38.90	-2	7,446	-0.03%
2019/12/24	131	38.98	5	38.93	38.75	126	7,452	1.69%	大買/鉅額交易
2019/12/23	452	40.04	14	39.99	39.20	438	7,343	5.96%	大買/鉅額交易
2019/12/20	2	39.10	27	38.84	39.00	-25	6,899	-0.36%
2019/12/19	12	38.08	139	38.01	38.50	-127	6,622	-1.92%	大賣/鉅額交易
2019/12/18	56	38.38	19	38.95	38.10	37	6,490	0.57%
2019/12/17	15	38.41	314	38.09	38.00	-299	6,134	-4.87%	大賣/鉅額交易
2019/12/16	120	38.68	243	38.63	39.10	-123	5,802	-2.12%	大買/大賣/鉅額交易
2019/12/13	7	35.71	1	36.00	35.55	6	5,577	0.11%
2019/12/12	6	36.75	26.2	36.74	36.40	-20.2	5,540	-0.36%
2019/12/11	35	35.70	10.4	35.80	35.70	24.6	5,287	0.47%
2019/12/10	7	35.43	6	35.68	35.45	1	5,328	0.02%
2019/12/09	33	35.10	1	35.10	35.10	32	5,418	0.59%
2019/12/06	107	35.54	0	0.00	35.50	107	5,434	1.97%	大買/鉅額交易
2019/12/05	1	35.85	3	35.80	35.85	-2	5,489	-0.04%
2019/12/04	3	35.15	3	35.15	35.15	0	5,506	0.00%
2019/12/03	43	35.15	0	0.00	35.45	43	5,542	0.78%
2019/12/02	14	34.95	0	0.00	35.40	14	5,569	0.25%
2019/11/29	32	35.50	1	35.45	35.05	31	5,542	0.56%
2019/11/28	202	35.44	0	0.00	35.35	202	5,538	3.65%	大買/鉅額交易
2019/11/27	171	35.87	17	35.90	35.90	154	5,556	2.77%	大買/鉅額交易
2019/11/26	0	0.00	1	35.35	35.20	-1	5,461	-0.02%
2019/11/22	2	34.90	0	0.00	34.85	2	5,519	0.04%
2019/11/21	3	34.50	0	0.00	34.75	3	5,528	0.05%
2019/11/20	10	34.70	0	0.00	34.75	10	5,526	0.18%
2019/11/19	23	35.10	10	35.15	35.10	13	5,512	0.24%
2019/11/18	0	0.00	1	35.40	35.50	-1	5,514	-0.02%
2019/11/15	1	34.95	0	0.00	34.85	1	5,509	0.02%
2019/11/14	11	35.15	1	34.45	34.35	10	5,518	0.18%
2019/11/13	1	35.00	0	0.00	34.95	1	5,520	0.02%
2019/11/12	3	34.98	0	0.00	35.05	3	5,576	0.05%
2019/11/11	5	35.07	2	35.00	34.65	3	5,626	0.05%
2019/11/08	2	35.80	0	0.00	35.75	2	5,640	0.04%
2019/11/07	17	35.85	19	35.72	36.10	-2	5,692	-0.04%
2019/11/06	10	37.13	2	36.95	36.90	8	5,686	0.14%
2019/11/05	3	37.62	1	37.55	37.50	2	5,984	0.03%
2019/11/04	1	37.35	2	37.20	37.30	-1	6,019	-0.02%
2019/11/01	5	36.90	0	0.00	37.30	5	6,039	0.08%
2019/10/31	16	37.12	0	0.00	36.80	16	6,132	0.26%
2019/10/30	0	0.00	1	37.80	37.50	-1	6,142	-0.02%
2019/10/29	20	37.71	1	37.45	37.50	19	6,135	0.31%
2019/10/28	20	38.20	20	39.00	37.90	0	6,209	0.00%
2019/10/25	22	38.75	10	39.50	38.75	12	6,201	0.19%
2019/10/24	1	38.85	32	39.14	39.25	-31	6,162	-0.50%
2019/10/23	0	0.00	107	38.43	38.50	-107	6,182	-1.73%	大賣/鉅額交易
2019/10/22	14	38.36	4	38.00	38.00	10	6,083	0.16%
2019/10/21	4	37.90	4	38.13	38.10	0	6,093	0.00%
2019/10/18	2	37.95	11	38.60	37.90	-9	6,115	-0.15%
2019/10/16	31	37.88	26	37.52	37.50	5	6,336	0.08%
2019/10/15	60	38.17	41	38.20	37.95	19	6,533	0.29%
2019/10/14	10	37.90	53	38.26	38.25	-43	6,572	-0.65%
2019/10/09	101	37.91	100	38.29	37.70	1	6,532	0.02%	大買/
2019/10/08	11	37.76	0	0.00	38.25	11	6,479	0.17%
2019/10/07	35	37.63	0	0.00	37.50	35	6,469	0.54%
2019/10/04	63	36.85	10	36.85	36.85	53	6,431	0.82%
2019/10/03	0	0.00	1	36.45	36.45	-1	6,430	-0.02%
2019/10/02	5	36.20	0	0.00	36.05	5	6,775	0.07%
2019/10/01	0	0.00	9	36.13	36.15	-9	6,792	-0.13%
2019/09/27	3	35.80	43	35.94	35.50	-40	6,765	-0.59%
2019/09/26	5	36.70	2	37.10	36.70	3	6,700	0.04%
2019/09/25	3	37.02	0	0.00	36.65	3	6,722	0.04%
2019/09/24	1	37.60	1	37.95	37.60	0	6,712	0.00%
2019/09/23	2	37.83	0	0.00	37.65	2	6,702	0.03%
2019/09/20	2	37.95	1.1	38.12	37.70	0.9	6,702	0.01%
2019/09/19	16	37.98	0	0.00	37.50	16	6,640	0.24%
2019/09/18	22	38.67	16	37.98	38.55	6	6,601	0.09%
2019/09/17	3	37.25	1	36.95	36.65	2	6,243	0.03%
2019/09/16	4	37.00	1	37.10	37.10	3	6,305	0.05%
2019/09/12	6	37.24	0	0.00	37.05	6	6,354	0.09%
2019/09/11	0	0.00	1	37.15	37.25	-1	6,393	-0.02%
2019/09/10	5	36.60	0	0.00	35.85	5	6,314	0.08%
2019/09/09	30	36.85	6	37.13	36.75	24	6,308	0.38%
2019/09/06	5	35.65	41	35.81	36.20	-36	6,293	-0.57%
2019/09/05	0	0.00	2	35.65	35.50	-2	6,436	-0.03%
2019/09/04	1	35.35	60	35.08	35.25	-59	6,445	-0.92%
2019/09/03	2	34.95	7	34.94	34.75	-5	6,550	-0.08%
2019/09/02	0	0.00	1	34.50	34.90	-1	6,591	-0.02%
2019/08/30	0	0.00	1	35.15	34.75	-1	6,617	-0.02%
2019/08/28	0	0.00	121	34.74	34.75	-121	6,702	-1.81%	大賣/鉅額交易
2019/08/27	0	0.00	53	34.86	34.40	-53	6,781	-0.78%
2019/08/26	1	33.40	0	0.00	33.85	1	6,789	0.01%
2019/08/23	5	34.20	1	34.30	34.10	4	6,811	0.06%
2019/08/20	2	34.25	1	33.75	33.75	1	6,914	0.01%
2019/08/19	6	33.91	0	0.00	33.95	6	6,963	0.09%
2019/08/16	7	34.09	4	34.05	34.20	3	6,984	0.04%
2019/08/15	0	0.00	7	33.65	33.70	-7	7,001	-0.10%
2019/08/14	3	33.40	3	33.50	33.25	0	7,095	0.00%
2019/08/12	14	32.84	0	0.00	33.25	14	7,124	0.20%
2019/08/08	32	32.77	0	0.00	32.85	32	7,143	0.45%
2019/08/07	81	32.95	4	33.18	33.00	77	7,184	1.07%
2019/08/06	68	35.36	0	0.00	35.85	68	7,017	0.97%
2019/08/05	27	36.42	1	36.65	36.40	26	7,074	0.37%
2019/08/02	22	37.13	1	36.65	36.80	21	7,279	0.29%
2019/08/01	12	38.20	0	0.00	37.95	12	7,349	0.16%
2019/07/31	3	38.92	0	0.00	38.85	3	7,567	0.04%
2019/07/30	2	38.80	70	39.72	38.75	-68	7,993	-0.85%
2019/07/29	3	40.42	3	40.77	40.10	0	7,996	0.00%
2019/07/26	6.3	40.14	81	40.17	40.25	-74.8	8,005	-0.93%
2019/07/25	2	40.25	22	40.18	40.25	-20	8,165	-0.24%
2019/07/24	0	0.00	30	39.77	39.35	-30	8,097	-0.37%
2019/07/23	0	0.00	1	39.50	39.50	-1	8,160	-0.01%
2019/07/22	1	39.35	118	39.39	39.25	-117	8,204	-1.43%	大賣/鉅額交易
2019/07/19	2	39.28	200	39.33	39.15	-198	8,258	-2.40%	大賣/鉅額交易
2019/07/18	30	40.51	9	40.38	39.55	21	8,268	0.25%
2019/07/17	1	39.70	13	39.89	40.55	-12	8,135	-0.15%
2019/07/16	9.8	39.53	1	39.80	39.40	8.8	8,035	0.11%
2019/07/15	1	38.60	1	39.05	38.95	0	8,111	0.00%
2019/07/10	3	38.72	1	38.90	38.65	2	8,614	0.02%
2019/07/09	6	38.53	1	39.00	38.65	5	8,828	0.06%
2019/07/08	54	39.35	56	39.21	39.00	-2	9,049	-0.02%
2019/07/05	0	0.00	2	37.35	37.50	-2	9,086	-0.02%
2019/07/04	0	0.00	6	37.13	37.10	-6	10,207	-0.06%
2019/07/02	0	0.00	3	37.37	37.35	-3	10,901	-0.03%
2019/07/01	2	36.93	0	0.00	36.85	2	11,031	0.02%
2019/06/28	1.2	36.69	0	0.00	36.55	1.2	11,361	0.01%
2019/06/26	2	36.65	0	0.00	36.80	2	11,707	0.02%
2019/06/25	3	37.60	3	37.77	36.75	0	11,834	0.00%
2019/06/20	40	37.48	8	37.17	37.10	32	12,189	0.26%
2019/06/19	3	36.75	18	36.90	37.05	-15	12,635	-0.12%
2019/06/18	1	36.40	1	36.35	36.10	0	12,760	0.00%
2019/06/17	10	36.62	0	0.00	36.50	10	13,098	0.08%
2019/06/14	3	36.98	0	0.00	36.90	3	13,916	0.02%
2019/06/13	110	37.03	31	37.06	36.80	79	14,624	0.54%	大買/
2019/06/11	114	36.19	22	35.92	36.00	92	14,900	0.62%	大買/
2019/06/10	1	35.45	15	35.60	35.50	-14	14,813	-0.09%
2019/06/06	0	0.00	2	34.95	34.95	-2	14,843	-0.01%
2019/06/05	19	35.10	11	35.85	34.85	8	14,952	0.05%
2019/06/04	0	0.00	5	35.10	35.15	-5	14,982	-0.03%
2019/06/03	29	35.15	2	35.60	35.10	27	15,244	0.18%
2019/05/31	2	36.35	140	36.05	36.10	-138	15,195	-0.91%	大賣/鉅額交易
2019/05/30	1	36.00	2	36.40	36.25	-1	15,280	-0.01%
2019/05/29	1.1	35.84	0	0.00	35.70	1.1	15,399	0.01%
2019/05/28	0	0.00	4	36.15	36.05	-4	15,485	-0.03%
2019/05/27	8	36.03	0	0.00	35.80	8	15,658	0.05%
2019/05/22	16	36.34	7	36.24	36.10	9	16,253	0.06%
2019/05/21	3	36.02	8	35.83	36.65	-5	16,356	-0.03%
2019/05/20	101	34.40	20	34.55	34.55	81	16,304	0.50%	大買/
2019/05/17	13	34.83	0	0.00	34.55	13	16,364	0.08%
2019/05/16	81	36.41	0	0.00	35.50	81	16,401	0.49%
2019/05/15	208	36.62	9	36.68	36.70	199	16,463	1.21%	大買/鉅額交易
2019/05/14	2	34.45	8	35.73	35.65	-6	16,506	-0.04%
2019/05/13	6	35.77	2	35.95	35.40	4	16,473	0.02%
2019/05/10	14	36.48	11	36.80	36.45	3	16,462	0.02%
2019/05/09	3	37.73	11	37.98	37.20	-8	16,372	-0.05%
2019/05/08	21	37.81	7	37.86	37.50	14	16,549	0.08%
2019/05/07	26	39.29	15	39.43	39.20	11	16,842	0.07%
2019/05/06	2	42.38	20	42.00	41.50	-18	16,539	-0.11%
2019/05/03	12	42.88	12	42.90	42.90	0	16,507	0.00%
2019/05/02	1	43.05	4	42.78	43.05	-3	16,608	-0.02%
2019/04/30	3	40.92	5	41.32	41.80	-2	16,598	-0.01%
2019/04/29	5	41.05	2	41.33	41.20	3	16,873	0.02%
2019/04/26	5	41.42	1	41.45	41.20	4	16,896	0.02%
2019/04/25	13	41.92	5	42.20	42.00	8	17,209	0.05%
2019/04/24	22	42.83	2	43.18	42.45	20	17,234	0.12%
2019/04/23	8	42.53	3	43.02	42.60	5	17,276	0.03%
2019/04/22	3	43.20	44	43.49	43.15	-41	17,522	-0.23%
2019/04/19	17	42.61	62	42.93	42.70	-45	17,712	-0.25%
2019/04/18	38	42.49	100	44.21	42.15	-62	17,796	-0.35%
2019/04/17	2	44.90	12	45.46	44.30	-10	17,877	-0.06%
2019/04/16	4	44.01	5	44.11	44.50	-1	17,684	-0.01%
2019/04/15	8.2	44.03	16	43.24	43.90	-7.8	17,630	-0.04%
2019/04/12	14	43.79	14	43.85	43.75	0	17,456	0.00%
2019/04/11	6	43.46	125	44.04	43.00	-119	17,228	-0.69%	大賣/鉅額交易
2019/04/10	26.2	44.17	38	44.07	44.25	-11.8	16,912	-0.07%
2019/04/09	8	41.67	12	41.79	42.00	-4	15,995	-0.03%
2019/04/08	36	41.78	8	41.32	40.90	28	15,740	0.18%
2019/04/03	11	40.44	11	40.50	40.45	0	15,536	0.00%
2019/04/02	1	41.10	25.5	41.13	40.80	-24.5	15,407	-0.16%
2019/04/01	0	0.00	43	40.08	40.15	-43	15,066	-0.29%
2019/03/29	6	39.95	2	40.05	39.95	4	14,931	0.03%
2019/03/27	21	40.58	2	39.93	39.85	19	14,968	0.13%
2019/03/26	7	39.41	17	39.39	39.20	-10	14,863	-0.07%
2019/03/25	42	39.39	2	39.55	38.85	40	14,975	0.27%
2019/03/22	52	41.41	64	41.72	40.60	-12	14,881	-0.08%
2019/03/21	15	40.44	2	40.15	40.10	13	14,527	0.09%
2019/03/20	20	40.17	25	40.42	40.35	-5	14,483	-0.03%
2019/03/19	54.5	41.47	20	40.70	39.55	34.5	14,288	0.24%
2019/03/18	8	39.14	156	40.11	41.15	-148	13,620	-1.09%	大賣/鉅額交易
2019/03/15	1	37.15	61	37.92	37.45	-60	13,140	-0.46%
2019/03/14	9	36.76	27	36.80	36.80	-18	12,936	-0.14%
2019/03/13	1	36.10	1	36.40	36.20	0	13,061	0.00%
2019/03/12	18	36.35	7	36.02	36.00	11	13,193	0.08%
2019/03/11	33	36.28	11	36.65	36.25	22	13,291	0.17%
2019/03/08	8	35.32	19	35.56	36.00	-11	13,536	-0.08%
2019/03/07	34	35.84	5	35.97	35.60	29	14,841	0.20%
2019/03/06	13	37.30	5	37.25	37.25	8	15,111	0.05%
2019/03/05	32	38.03	1	38.25	37.50	31	15,338	0.20%
2019/03/04	43	37.28	56	37.74	37.90	-13	15,348	-0.08%
2019/02/27	23	36.91	4	36.93	36.80	19	15,395	0.12%
2019/02/26	23	37.85	13	37.48	37.45	10	15,447	0.06%
2019/02/25	12	37.98	52	38.08	38.00	-40	15,655	-0.26%
2019/02/22	4	37.10	16	37.07	37.10	-12	15,441	-0.08%
2019/02/21	14	36.65	2	37.08	36.55	12	15,576	0.08%
2019/02/20	24	37.55	2	37.08	37.00	22	15,698	0.14%
2019/02/19	5	36.40	5	36.69	36.55	0	15,945	0.00%
2019/02/18	3	36.00	19	35.85	35.90	-16	16,167	-0.10%
2019/02/15	4	35.59	1	35.35	35.35	3	16,495	0.02%
2019/02/14	1	37.30	22	36.89	36.50	-21	17,457	-0.12%
2019/02/13	25	36.31	13	36.29	36.20	12	17,620	0.07%
2019/02/12	13	37.33	4	37.30	37.10	9	17,598	0.05%
2019/02/11	9	36.63	8	36.88	36.80	1	17,833	0.01%
2019/01/30	26	36.97	11	36.78	36.55	15	17,875	0.08%
2019/01/29	12	36.92	52	37.01	37.00	-40	17,804	-0.22%
2019/01/28	30	36.68	62	36.78	37.95	-32	17,508	-0.18%
2019/01/25	41	34.80	4	35.01	34.80	37	17,053	0.22%
2019/01/24	2	34.70	5	34.48	34.45	-3	17,031	-0.02%
2019/01/23	16	34.55	11	34.60	34.50	5	17,032	0.03%
2019/01/22	15	34.18	13	34.30	34.00	2	16,931	0.01%
2019/01/21	15	34.49	29	34.31	34.10	-14	16,789	-0.08%
2019/01/18	3	32.85	4	33.05	32.95	-1	16,517	-0.01%
2019/01/17	42	32.96	13	32.73	32.85	29	16,516	0.18%
2019/01/16	3	33.93	9	34.14	34.05	-6	16,348	-0.04%
2019/01/15	8	33.74	5	33.80	33.80	3	16,294	0.02%
2019/01/14	169	34.03	8	34.43	33.60	161	16,235	0.99%	大買/鉅額交易
2019/01/11	26	34.46	5	33.79	33.60	21	15,993	0.13%
2019/01/10	20	34.65	10	34.76	34.60	10	15,728	0.06%
2019/01/09	30	36.10	8	36.19	35.35	22	15,538	0.14%
2019/01/08	2	37.13	3	37.02	37.00	-1	15,237	-0.01%
2019/01/07	5	37.02	5	37.17	36.70	0	15,272	0.00%
2019/01/04	1	35.60	3	35.78	36.50	-2	15,269	-0.01%
2019/01/03	17	36.61	8	36.49	36.10	9	15,382	0.06%
2019/01/02	5	35.91	21	35.82	36.10	-16	15,459	-0.10%
2018/12/28	26	35.13	12	35.32	35.35	14	15,655	0.09%
2018/12/27	17	36.62	29	36.76	36.50	-12	15,552	-0.08%
2018/12/26	10	36.50	12	36.94	36.20	-2	15,523	-0.01%
2018/12/25	5	35.65	0	0.00	36.05	5	15,419	0.03%
2018/12/21	16	36.37	42	36.19	36.30	-26	15,495	-0.17%
2018/12/20	28	36.24	10	36.11	35.90	18	15,428	0.12%
2018/12/19	81	38.41	36	38.17	38.15	45	15,382	0.29%
2018/12/18	139	38.74	54	38.82	38.80	85	15,267	0.56%	大買/
2018/12/17	8	38.07	11	38.64	37.75	-3	15,081	-0.02%
2018/12/14	8	38.91	9	39.23	38.65	-1	14,964	-0.01%
2018/12/13	135	39.00	7	39.01	38.90	128	14,878	0.86%	大買/鉅額交易
2018/12/12	14	39.70	7	39.65	39.45	7	14,731	0.05%
2018/12/11	11	39.34	13	39.60	39.15	-2	14,594	-0.01%
2018/12/10	22	40.49	6	40.34	39.50	16	14,454	0.11%
2018/12/07	28	43.26	11	43.23	42.80	17	14,188	0.12%
2018/12/06	47	43.92	11	44.20	42.55	36	14,100	0.26%
2018/12/05	16	46.21	17	46.28	46.45	-1	13,891	-0.01%
2018/12/04	20	46.77	31	46.56	46.35	-11	13,879	-0.08%
2018/12/03	74	46.55	117	46.59	47.25	-43	13,881	-0.31%	大賣/
2018/11/30	61	46.73	164	46.73	45.55	-103	13,493	-0.76%	大賣/鉅額交易
2018/11/29	37	47.82	35	47.60	47.00	2	12,082	0.02%
2018/11/28	20	44.46	22	44.01	45.30	-2	11,511	-0.02%
2018/11/27	13	42.51	14	42.15	43.15	-1	11,258	-0.01%
2018/11/26	23	42.07	16	42.21	41.40	7	11,163	0.06%
2018/11/23	10	42.18	8	42.76	41.90	2	10,973	0.02%
2018/11/22	27	43.78	23	44.14	42.60	4	10,822	0.04%
2018/11/21	9	43.09	24	43.13	43.00	-15	10,409	-0.14%
2018/11/20	20	42.60	45	42.47	42.80	-25	10,156	-0.25%
2018/11/19	44	42.18	24	42.84	41.85	20	9,861	0.20%
2018/11/16	56	42.73	28	44.11	43.00	28	9,654	0.29%
2018/11/15	40	42.55	13	43.51	42.90	27	9,436	0.29%
2018/11/14	21	43.92	25	43.75	43.00	-4	9,140	-0.04%
2018/11/13	55	43.84	102	43.82	44.55	-47	8,732	-0.54%	大賣/
2018/11/12	2	41.73	23	41.64	42.35	-21	7,639	-0.27%
2018/11/09	21	38.74	20	39.12	38.50	1	7,419	0.01%
2018/11/08	12	38.73	16	39.22	39.10	-4	7,418	-0.05%
2018/11/07	1	35.90	6	36.08	37.15	-5	7,128	-0.07%
2018/11/06	3	34.38	2	35.35	33.80	1	7,101	0.01%
2018/11/05	5	35.24	3	35.37	34.85	2	7,288	0.03%
2018/11/02	2	35.38	3	35.62	35.70	-1	7,240	-0.01%
2018/11/01	4	34.70	3	34.83	34.90	1	7,135	0.01%
2018/10/31	3	33.28	2	33.38	33.60	1	7,146	0.01%
2018/10/30	1	32.50	5	32.55	32.70	-4	7,060	-0.06%
2018/10/29	3	31.60	2	31.78	31.70	1	6,981	0.01%
2018/10/26	4	31.33	1	31.60	31.15	3	6,938	0.04%
2018/10/25	5	31.82	1	32.25	31.70	4	6,878	0.06%
2018/10/24	4	34.39	1	34.75	33.40	3	6,787	0.04%
2018/10/19	0	0.00	2	32.05	32.20	-2	6,460	-0.03%
2018/10/17	7	31.81	0	0.00	31.10	7	6,306	0.11%
2018/10/15	2	31.38	4	31.86	32.10	-2	6,185	-0.03%
2018/10/12	3	30.87	29	30.78	31.10	-26	6,113	-0.43%
2018/10/11	67	30.99	59	31.22	30.40	8	6,168	0.13%
2018/10/09	34	34.10	22	34.26	33.75	12	5,982	0.20%
2018/10/08	17	35.09	8	35.50	35.50	9	5,802	0.16%
2018/10/05	11	37.77	1	38.20	38.40	10	5,547	0.18%
2018/10/04	1	39.00	17	38.79	39.05	-16	5,427	-0.29%
2018/10/03	4	39.08	0	0.00	38.90	4	5,353	0.07%
2018/10/02	0	0.00	2	39.68	39.50	-2	5,297	-0.04%
2018/10/01	10	39.93	0	0.00	39.90	10	5,281	0.19%
2018/09/28	7	40.89	0	0.00	40.60	7	5,253	0.13%
2018/09/27	1	42.45	0	0.00	42.20	1	5,235	0.02%
2018/09/26	3	42.85	16	43.46	43.05	-13	5,288	-0.25%
2018/09/20	2	39.40	1	39.85	39.40	1	5,200	0.02%
2018/09/19	0	0.00	13	39.43	40.05	-13	5,207	-0.25%
2018/09/18	12	38.67	7	39.04	38.50	5	5,175	0.10%
2018/09/17	10	39.70	0	0.00	39.30	10	5,159	0.19%
2018/09/13	1	39.30	0	0.00	39.30	1	5,096	0.02%
2018/09/12	0	0.00	10	38.55	39.30	-10	5,099	-0.20%
2018/09/11	2	38.40	22	37.99	38.80	-20	5,147	-0.39%
2018/09/10	8	37.86	52	38.51	37.20	-44	5,086	-0.87%
2018/09/07	7	40.98	1	41.00	39.90	6	5,012	0.12%
2018/09/06	3	42.90	0	0.00	42.70	3	4,873	0.06%
2018/09/05	9	43.62	0	0.00	43.45	9	4,887	0.18%
2018/09/04	0	0.00	13	43.72	44.35	-13	4,910	-0.26%
2018/09/03	5	43.61	0	0.00	43.45	5	4,930	0.10%
2018/08/31	3	44.37	3	44.60	44.60	0	4,955	0.00%
2018/08/30	3	44.47	0	0.00	44.10	3	4,956	0.06%
2018/08/29	1	44.65	0	0.00	44.65	1	5,025	0.02%
2018/08/28	3	44.25	0	0.00	44.40	3	5,106	0.06%
2018/08/24	0	43.65	1	43.60	43.55	-1	5,162	-0.02%
2018/08/23	1	43.75	0	0.00	44.15	1	5,221	0.02%
2018/08/22	7	44.43	17	44.34	44.35	-10	5,244	-0.19%
2018/08/21	6	42.09	0	0.00	42.05	6	5,029	0.12%
2018/08/20	11	43.34	3	42.40	42.10	8	5,034	0.16%
2018/08/17	3	44.08	2	43.70	43.20	1	5,033	0.02%
2018/08/16	3	42.90	7	43.01	43.55	-4	5,097	-0.08%
2018/08/15	14	43.84	0	0.00	42.85	14	5,021	0.28%
2018/08/14	6	45.63	63	46.28	46.15	-57	4,878	-1.17%
2018/08/13	5	46.10	3	47.08	47.05	2	4,842	0.04%
2018/08/10	26	48.80	9	48.84	47.05	17	4,764	0.36%
2018/08/08	0	0.00	9	52.41	52.60	-9	4,743	-0.19%
2018/08/07	14	52.34	34	53.76	52.40	-20	4,823	-0.41%
2018/08/02	0	0.00	3	54.90	54.00	-3	4,757	-0.06%
2018/08/01	1	54.40	1	54.80	54.60	0	4,796	0.00%
2018/07/27	1	54.80	2	54.45	54.80	-1	5,066	-0.02%
2018/07/26	0	0.00	6.3	53.40	53.20	-6.3	5,053	-0.12%
2018/07/25	1	53.40	4	53.70	53.40	-3	5,193	-0.06%
2018/07/24	3	53.27	0	0.00	53.30	3	5,409	0.06%
2018/07/23	2	53.90	0	0.00	53.40	2	5,553	0.04%
2018/07/20	2	53.70	1	54.20	53.70	1	5,622	0.02%
2018/07/19	1	53.80	0	0.00	53.70	1	5,615	0.02%
2018/07/18	6	54.43	7	54.70	55.00	-1	5,598	-0.02%
2018/07/16	3	52.87	3	52.83	52.80	0	5,456	0.00%
2018/07/13	1	51.40	0	0.00	52.80	1	5,476	0.02%
2018/07/12	6	51.33	2	51.30	51.40	4	5,501	0.07%
2018/07/11	3	51.27	6	51.12	51.10	-3	5,609	-0.05%
2018/07/06	0	0.00	9	51.83	51.70	-9	5,681	-0.16%
2018/07/05	5	51.24	9	51.83	51.30	-4	5,724	-0.07%
2018/07/04	11	51.25	11	51.69	50.60	0	5,784	0.00%
2018/07/03	9	52.99	5	53.80	52.80	4	5,779	0.07%
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/29	8	56.90	0	0.00	56.90	8	5,851	0.14%
2018/06/28	2	56.05	1	56.40	55.80	1	6,004	0.02%
2018/06/27	0	0.00	2	56.70	56.90	-2	6,064	-0.03%
2018/06/26	6	55.83	0	0.00	56.00	6	6,129	0.10%
2018/06/25	0	0.00	7	56.67	56.60	-7	6,399	-0.11%
2018/06/22	2	56.65	6	57.10	56.70	-4	6,855	-0.06%
2018/06/21	0	0.00	13	57.10	56.50	-13	6,885	-0.19%
2018/06/20	24	57.39	1	57.30	56.90	23	6,973	0.33%
2018/06/19	5	59.20	4	59.65	59.00	1	7,225	0.01%
2018/06/15	4	59.10	4	59.35	59.30	0	7,445	0.00%
2018/06/14	1	60.40	1	59.70	59.50	0	7,359	0.00%
2018/06/13	2	60.00	5	60.20	59.90	-3	7,333	-0.04%
2018/06/12	7	59.44	3	60.10	59.20	4	7,402	0.05%
2018/06/11	3	59.50	0	0.00	59.60	3	7,387	0.04%
2018/06/08	2	60.70	1	60.70	60.20	1	7,373	0.01%
2018/06/07	1	59.90	87	60.79	59.70	-86	7,417	-1.16%
2018/06/06	1	60.10	7	60.91	60.60	-6	7,372	-0.08%
2018/06/05	0	0.00	16	59.66	59.90	-16	7,306	-0.22%
2018/06/04	7	58.90	17	58.98	59.20	-10	7,203	-0.14%
2018/06/01	0	0.00	2	58.80	58.50	-2	7,200	-0.03%
2018/05/31	2	59.15	1	58.60	58.60	1	7,188	0.01%
2018/05/30	1	58.40	1	58.50	58.50	0	7,156	0.00%
2018/05/28	1	59.40	0	0.00	58.60	1	7,133	0.01%
2018/05/25	3	58.20	1	58.20	58.20	2	7,156	0.03%
2018/05/24	3	58.80	4	59.00	59.10	-1	7,129	-0.01%
2018/05/23	1	57.20	0	57.60	57.20	1	7,063	0.01%
2018/05/22	3	58.57	0	0.00	58.10	3	7,053	0.04%
2018/05/21	1	58.80	3	59.00	58.70	-2	7,088	-0.03%
2018/05/18	31	58.86	0	0.00	58.30	31	7,084	0.44%
2018/05/17	24	61.10	2	60.95	59.50	22	7,133	0.31%
2018/05/16	6	58.75	6	58.80	58.40	0	6,987	0.00%
2018/05/15	0	0.00	8	58.00	57.80	-8	7,014	-0.11%
2018/05/14	10	56.90	9	57.02	56.80	1	7,104	0.01%
2018/05/11	0	0.00	6	56.78	56.40	-6	7,124	-0.08%
2018/05/10	3	56.43	0	0.00	56.50	3	7,105	0.04%
2018/05/08	51	58.97	5.2	58.38	57.50	45.8	7,379	0.62%
2018/05/07	3	57.20	145	56.44	56.70	-142	7,288	-1.95%	大賣/鉅額交易
2018/05/04	1	58.90	2	59.10	58.50	-1	7,268	-0.01%
2018/05/03	3	58.27	3	58.63	58.10	0	7,256	0.00%
2018/05/02	16	59.09	12	58.60	58.40	4	7,308	0.05%
2018/04/30	3	59.10	11	59.05	60.50	-8	7,271	-0.11%
2018/04/27	13	57.61	10	56.40	55.00	3	7,150	0.04%
2018/04/26	70	59.00	0	0.00	57.40	70	7,033	1.00%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/24	0	60.70	4	60.93	60.00	-4	7,009	-0.06%
2018/04/23	0	0.00	1	61.40	61.20	-1	7,046	-0.01%
2018/04/19	0	0.00	1	61.70	61.50	-1	7,065	-0.01%
2018/04/18	0	62.30	0	0.00	61.80	0	7,038	0.00%
2018/04/17	2	61.50	0	0.00	61.80	2	7,018	0.03%
2018/04/16	0	63.00	1	62.70	62.10	-1	6,974	-0.01%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	1	63.70	0	0.00	63.60	1	7,059	0.01%
2018/04/11	63	63.59	162	63.70	63.70	-99	7,116	-1.39%	大賣/
2018/04/10	21	65.58	0	0.00	64.50	21	7,222	0.29%
2018/04/09	4	69.70	7	66.89	66.50	-3	7,178	-0.04%
2018/04/03	7	67.17	2	67.35	67.60	5	7,098	0.07%
2018/04/02	4	68.10	2	69.40	67.30	2	7,089	0.03%
2018/03/31	6	67.92	4	66.98	68.10	2	6,997	0.03%
2018/03/30	6	66.85	1	67.50	66.30	5	6,861	0.07%
2018/03/29	3	66.60	7	66.70	66.30	-4	6,865	-0.06%
2018/03/28	7	66.11	3	67.33	66.20	4	6,917	0.06%
2018/03/27	4	67.10	17	65.70	67.00	-13	7,085	-0.18%
2018/03/26	5	63.70	0	0.00	63.00	5	6,669	0.07%
2018/03/23	5	64.24	1	64.60	63.90	4	6,718	0.06%
2018/03/22	54	68.71	48	68.01	66.00	6	6,790	0.09%
2018/03/21	1	64.50	3	65.43	67.60	-2	6,851	-0.03%
2018/03/20	9	62.03	0	0.00	62.00	9	6,794	0.13%
2018/03/16	3	62.70	3	62.90	62.30	0	6,897	0.00%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/12	1	61.80	1	61.60	62.00	0	6,802	0.00%
2018/03/08	1	61.10	3	60.93	61.10	-2	6,825	-0.03%
2018/03/07	0	0.00	2	59.40	60.50	-2	6,847	-0.03%
2018/03/06	1	60.60	0	0.00	60.50	1	6,860	0.01%
2018/03/02	0	0.00	1	61.00	61.00	-1	6,868	-0.01%
2018/03/01	11	61.35	5	61.26	61.40	6	6,871	0.09%
2018/02/27	16	62.07	3	63.00	61.00	13	6,895	0.19%
2018/02/26	1	62.10	7	62.33	62.20	-6	6,970	-0.09%
2018/02/23	8	63.18	8	62.64	62.50	0	7,025	0.00%
2018/02/22	1	62.50	4	62.00	62.00	-3	7,022	-0.04%
2018/02/21	4	61.76	5.1	62.27	63.00	-1.1	7,023	-0.02%
2018/02/12	4	60.13	4	60.03	59.90	0	6,981	0.00%
2018/02/09	2	58.35	1	59.40	60.00	1	7,002	0.01%
2018/02/08	0	0.00	11	62.49	62.10	-11	6,923	-0.16%
2018/02/07	5	63.94	4	63.83	63.50	1	6,972	0.01%
2018/02/06	9	63.47	21	62.40	62.30	-12	6,922	-0.17%
2018/02/05	4	68.35	8	68.76	68.60	-4	6,841	-0.06%
2018/02/02	1	70.90	0	0.00	70.60	1	6,869	0.01%
2018/02/01	6	71.05	2	71.05	70.50	4	6,928	0.06%
2018/01/31	6	73.35	5	74.02	71.00	1	6,891	0.01%
2018/01/30	14	70.88	9	71.23	71.40	5	6,613	0.08%
2018/01/29	1	71.30	1	71.00	70.20	0	6,547	0.00%
2018/01/26	1	69.40	3	69.23	69.30	-2	6,519	-0.03%
2018/01/25	16	69.66	4	69.43	68.60	12	6,529	0.18%
2018/01/24	22	69.33	1	69.20	69.20	21	6,512	0.32%
2018/01/23	11	70.15	0.2	69.80	69.50	10.8	6,482	0.17%
2018/01/22	1	70.90	0	0.00	71.20	1	6,471	0.02%
2018/01/19	1	71.80	0	0.00	71.10	1	6,489	0.02%
2018/01/18	4	72.73	4	73.10	72.00	0	6,477	0.00%
2018/01/17	1	72.40	1	73.00	73.00	0	6,488	0.00%
2018/01/16	2	72.90	3	72.77	72.60	-1	6,478	-0.02%
2018/01/15	5	71.84	7	71.90	71.80	-2	6,461	-0.03%
2018/01/12	1	71.00	8	71.00	71.30	-7	6,496	-0.11%
2018/01/11	4	70.50	16	70.20	70.20	-12	6,582	-0.18%
2018/01/10	3	71.17	3	71.30	70.80	0	6,671	0.00%
2018/01/09	2	71.80	1	72.60	72.30	1	6,799	0.01%
2018/01/08	18	72.89	7	73.13	72.00	11	6,845	0.16%
2018/01/05	4	75.63	1	75.60	75.20	3	6,877	0.04%
2018/01/04	22	75.49	7	75.86	75.60	15	6,877	0.22%
2018/01/03	1	75.20	21	74.31	74.20	-20	6,916	-0.29%
2018/01/02	3	73.73	4	74.13	73.90	-1	6,985	-0.01%