漢磊 (3707)-群益金鼎券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.1
漲跌
--
漲幅
0.00%
成交量
3,685張
產業
上櫃半導體類股
1280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

漢磊 (3707)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	1	70.90	9	70.94	70.10	-8	5,010	-0.16%
2024/04/29	5	69.98	8	69.08	70.10	-3	4,960	-0.06%
2024/04/26	20	69.28	17	69.95	69.10	3	4,925	0.06%
2024/04/25	21	70.55	34	70.51	70.60	-13	4,867	-0.27%
2024/04/24	13	68.18	3	68.27	67.80	10	4,766	0.21%
2024/04/23	0	0.00	16.2	68.48	68.50	-16.2	4,740	-0.34%
2024/04/22	19.2	67.70	20.4	68.93	67.00	-1.2	4,706	-0.02%
2024/04/19	17.2	68.21	2	68.15	67.10	15.2	4,625	0.33%
2024/04/18	249.5	76.02	470	75.74	72.00	-220.5	4,470	-4.93%	大買/大賣/鉅額交易
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	19	66.99	37.1	68.53	67.10	-18.1	3,925	-0.46%
2024/04/15	698.1	70.93	9.1	71.12	70.50	689.1	3,825	18.01%	大買/鉅額交易
2024/04/12	25	72.56	11	72.50	71.60	14	3,741	0.37%
2024/04/11	6	72.23	13	71.02	70.50	-7	3,656	-0.19%
2024/04/10	83.2	69.30	10	71.00	71.50	73.2	3,535	2.07%
2024/04/09	0	66.10	15	65.80	65.70	-15	3,357	-0.45%
2024/04/08	46.1	67.13	36	67.00	67.20	10.1	3,322	0.30%
2024/04/03	8.1	68.29	3.2	68.48	68.60	4.9	3,261	0.15%
2024/04/02	46.2	67.49	77.1	66.99	68.20	-30.9	3,173	-0.97%
2024/04/01	37.1	67.87	62	67.25	67.70	-25	2,978	-0.84%
2024/03/29	10	60.60	2	61.60	61.90	8	2,693	0.30%
2024/03/28	62	61.12	32.2	61.01	60.70	29.8	2,625	1.13%
2024/03/27	3	57.37	2	57.30	57.40	1	2,487	0.04%
2024/03/26	6.2	57.35	6	57.90	57.30	0.2	2,487	0.01%
2024/03/25	3	59.17	7	59.37	59.00	-4	2,485	-0.16%
2024/03/22	13	59.45	8	59.95	59.30	5	2,479	0.20%
2024/03/21	2	57.75	3	57.20	57.20	-1	2,439	-0.04%
2024/03/20	6	57.72	2	57.95	57.00	4	2,517	0.16%
2024/03/19	4.1	58.63	11	58.75	58.60	-6.9	2,508	-0.28%
2024/03/18	0.1	58.50	0	0.00	58.10	0.1	2,491	0.00%
2024/03/15	13.2	60.09	26	59.69	59.50	-12.8	2,472	-0.52%
2024/03/14	19	60.51	21	60.45	61.20	-2	2,445	-0.08%
2024/03/13	17	62.99	15.2	63.02	61.70	1.8	2,402	0.07%
2024/03/12	44.3	62.03	45	62.71	61.80	-0.8	2,320	-0.03%
2024/03/11	829	65.72	1,648	65.23	64.20	-819	2,207	-37.10%	大買/大賣/鉅額交易
2024/03/08	920	60.99	4.3	60.13	61.00	915.7	1,567	58.43%	大買/鉅額交易
2024/03/07	0.1	55.70	2	55.65	55.50	-1.9	1,432	-0.13%
2024/03/06	1	56.20	3	56.40	56.10	-2	1,416	-0.14%
2024/03/05	2.1	58.29	1	58.20	58.00	1.1	1,411	0.08%
2024/03/04	1	59.10	1	60.00	59.70	0	1,384	0.00%
2024/03/01	2	59.75	0	0.00	59.50	2	1,371	0.15%
2024/02/29	3	60.07	6	61.10	60.30	-3	1,363	-0.22%
2024/02/27	5	60.78	0	0.00	61.50	5	1,350	0.37%
2024/02/26	1	60.00	4	61.10	62.60	-3	1,326	-0.23%
2024/02/21	3	61.90	3	62.30	61.80	0	1,315	0.00%
2024/02/20	0	0.00	5	62.00	62.00	-5	1,316	-0.38%
2024/02/19	0	0.00	1	63.00	63.30	-1	1,316	-0.08%
2024/02/16	0	0.00	1	62.60	62.80	-1	1,319	-0.08%
2024/02/15	2	60.85	10	61.48	62.40	-8	1,311	-0.61%
2024/02/05	1	61.00	0	0.00	60.90	1	1,300	0.08%
2024/02/02	0	0.00	0.7	62.06	61.90	-0.7	1,279	-0.06%
2024/01/23	0	0.00	2	64.95	65.20	-2	1,321	-0.15%
2024/01/22	0	0.00	1.2	65.43	65.50	-1.2	1,324	-0.09%
2024/01/19	0	0.00	3	63.60	63.80	-3	1,314	-0.23%
2024/01/18	1	62.90	1	63.00	62.90	0	1,311	0.00%
2024/01/17	1	64.20	0	0.00	64.10	1	1,304	0.08%
2024/01/15	1	66.00	20	66.54	65.90	-19	1,287	-1.48%
2024/01/12	0	0.00	8	65.80	65.80	-8	1,298	-0.62%
2024/01/11	0	0.00	31	66.70	66.60	-31	1,300	-2.38%
2024/01/10	1	66.00	0	0.00	65.50	1	1,314	0.08%
2024/01/09	1	67.72	4	67.58	67.80	-3	1,287	-0.23%
2024/01/08	1	68.50	14	69.08	68.50	-13	1,277	-1.02%
2024/01/05	0	0.00	39	68.94	69.10	-39	1,275	-3.06%
2024/01/04	1	69.30	12	69.30	69.40	-11	1,263	-0.87%
2024/01/03	1	70.50	12	70.24	70.40	-11	1,259	-0.87%
2024/01/02	1	71.40	6	71.37	71.40	-5	1,245	-0.40%
2023/12/28	2	72.75	0	0.00	72.70	2	1,242	0.16%
2023/12/26	16	72.65	0	0.00	72.40	16	1,246	1.28%
2023/12/22	0.5	72.00	2.4	72.10	71.80	-1.9	1,268	-0.15%
2023/12/21	0.1	72.10	1.1	72.18	71.80	-1	1,315	-0.08%
2023/12/20	15.1	73.08	0	0.00	72.50	15.1	1,324	1.14%
2023/12/19	1	72.60	0	0.00	72.90	1	1,374	0.07%
2023/12/18	4	72.45	4	72.80	72.30	0	1,446	0.00%
2023/12/15	21	73.66	2.3	74.16	73.60	18.7	1,504	1.24%
2023/12/14	2.1	71.17	0	0.00	71.50	2.1	1,432	0.15%
2023/12/12	2	71.20	22	71.24	71.20	-20	1,436	-1.39%
2023/12/11	0.3	71.40	0	0.00	71.20	0.3	1,445	0.02%
2023/12/07	0.1	71.80	20	71.22	71.10	-19.9	1,448	-1.37%
2023/12/06	0.1	72.80	27	72.53	72.40	-26.9	1,441	-1.87%
2023/12/05	0.1	73.50	22	73.30	73.00	-21.9	1,447	-1.51%
2023/12/04	2.1	74.52	60	74.53	73.80	-57.9	1,454	-3.98%
2023/12/01	1	75.20	2	75.30	75.10	-1	1,451	-0.07%
2023/11/30	66.1	75.97	9	75.76	76.40	57.1	1,432	3.99%
2023/11/29	71	74.08	0	0.00	73.50	71	1,376	5.16%
2023/11/28	0	0.00	2	72.95	72.50	-2	1,368	-0.15%
2023/11/27	1.1	72.08	8	72.18	72.00	-6.9	1,368	-0.50%
2023/11/24	60	74.34	0	0.00	73.60	60	1,379	4.35%
2023/11/21	21.1	73.39	14	73.85	73.00	7.1	1,370	0.52%
2023/11/20	15	73.45	2	72.45	73.50	13	1,372	0.95%
2023/11/17	0	0.00	1	71.70	71.80	-1	1,356	-0.07%
2023/11/16	0	0.00	2	71.20	71.00	-2	1,357	-0.15%
2023/11/15	0	0.00	3	70.87	70.90	-3	1,353	-0.22%
2023/11/14	0.1	69.20	0	0.00	69.70	0.1	1,355	0.01%
2023/11/10	1	69.50	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	69.60	0	0.00	69.10	1	1,384	0.07%
2023/11/08	5	70.80	0	0.00	70.40	5	1,410	0.35%
2023/11/06	0	0.00	2	71.90	71.70	-2	1,452	-0.14%
2023/11/03	0	0.00	2	71.10	70.70	-2	1,458	-0.14%
2023/11/02	0.1	69.90	0	0.00	70.00	0.1	1,465	0.01%
2023/10/31	1	70.00	0	0.00	68.40	1	1,451	0.07%
2023/10/27	2	70.60	0	0.00	70.50	2	1,467	0.14%
2023/10/26	0	71.00	2	70.90	70.80	-2	1,490	-0.13%
2023/10/23	3	69.70	3	69.70	69.60	0	1,538	0.00%
2023/10/20	1	70.90	0.1	70.10	70.90	0.9	1,568	0.06%
2023/10/19	0	0.00	1	68.50	69.00	-1	1,628	-0.06%
2023/10/18	3	69.80	6	69.25	69.00	-3	1,651	-0.18%
2023/10/17	4	71.38	2	72.45	71.30	2	1,638	0.12%
2023/10/16	2	71.45	0	0.00	71.40	2	1,655	0.12%
2023/10/13	0.1	72.70	0	0.00	73.00	0.1	1,712	0.01%
2023/10/11	2.1	71.82	0	0.00	71.90	2.1	1,791	0.12%
2023/10/06	0	0.00	2	73.45	73.00	-2	1,857	-0.11%
2023/10/05	0	0.00	0.1	73.80	73.30	-0.1	1,959	-0.01%
2023/10/04	2.1	72.77	1	72.00	73.40	1.1	2,255	0.05%
2023/10/03	0	0.00	1	73.80	72.80	-1	2,623	-0.04%
2023/09/28	0	0.00	13	72.02	72.20	-13	2,973	-0.44%
2023/09/27	25.1	71.40	11	71.65	71.40	14.1	2,993	0.47%
2023/09/26	3.5	72.48	1	72.20	72.10	2.5	2,996	0.08%
2023/09/25	0.2	75.60	0	0.00	75.00	0.2	2,978	0.01%
2023/09/22	0.2	73.90	0	0.00	75.60	0.2	2,981	0.01%
2023/09/21	0.1	77.70	65	77.88	76.20	-64.9	2,932	-2.21%
2023/09/20	23	80.55	27.2	81.03	78.60	-4.2	2,855	-0.15%
2023/09/19	60	79.57	1	78.20	80.00	59	2,814	2.10%
2023/09/18	0	0.00	2.7	79.54	79.20	-2.7	2,834	-0.10%
2023/09/15	1.2	79.12	2.7	79.04	79.00	-1.5	2,869	-0.05%
2023/09/14	6	80.68	0	0.00	79.80	6	2,922	0.21%
2023/09/13	0.2	78.00	10	78.10	79.50	-9.8	2,937	-0.33%
2023/09/12	0	0.00	1	77.40	77.60	-1	3,034	-0.03%
2023/09/08	10	77.80	1	77.40	77.30	9	3,371	0.27%
2023/09/07	0.1	80.10	2	80.30	78.90	-1.9	3,536	-0.05%
2023/09/06	0	0.00	0.3	79.80	80.20	-0.3	3,622	-0.01%
2023/09/05	0.1	79.60	0	0.00	79.60	0.1	3,637	0.00%
2023/09/04	0.1	78.00	0	0.00	79.20	0.1	3,667	0.00%
2023/09/01	5	79.70	13	79.34	78.70	-8	3,729	-0.21%
2023/08/30	0.1	79.10	5	78.90	78.70	-4.9	3,975	-0.12%
2023/08/28	1	76.50	0	0.00	76.50	1	4,033	0.02%
2023/08/25	7	77.34	0	0.00	76.90	7	4,037	0.17%
2023/08/24	0	0.00	2	76.40	77.30	-2	4,045	-0.05%
2023/08/23	1	73.90	0	0.00	75.00	1	4,042	0.02%
2023/08/22	2	74.75	2	75.60	74.50	0	4,041	0.00%
2023/08/21	0	0.00	1	75.10	75.00	-1	4,062	-0.02%
2023/08/18	3	75.20	1	75.80	75.10	2	4,085	0.05%
2023/08/17	0	0.00	1	73.20	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	1.1	72.30	74.00	-1.1	4,078	-0.03%
2023/08/15	0	0.00	36.4	73.05	73.20	-36.4	4,084	-0.89%
2023/08/14	3.2	73.03	46	72.15	72.20	-42.8	4,086	-1.05%
2023/08/11	1	75.00	2	74.50	75.00	-1	4,059	-0.02%
2023/08/10	0	0.00	112	75.92	75.80	-112	4,061	-2.76%	大賣/鉅額交易
2023/08/09	0	0.00	18	77.61	77.50	-18	4,064	-0.44%
2023/08/07	0	0.00	2.1	79.69	79.60	-2.1	4,103	-0.05%
2023/08/04	10	79.00	0	0.00	78.30	10	4,104	0.24%
2023/08/02	2	78.00	8	77.64	77.70	-6	4,126	-0.15%
2023/08/01	2	79.45	11	79.54	79.70	-9	4,102	-0.22%
2023/07/31	3.2	79.58	8	79.48	79.30	-4.8	4,107	-0.12%
2023/07/28	2	81.70	8	81.35	80.80	-6	4,095	-0.15%
2023/07/27	0	0.00	3	79.90	79.90	-3	4,088	-0.07%
2023/07/26	1.3	79.78	1	78.80	78.80	0.3	4,093	0.01%
2023/07/25	13	80.80	3	80.70	80.80	10	4,105	0.24%
2023/07/24	7.1	78.91	14.3	78.77	78.30	-7.2	4,093	-0.18%
2023/07/21	3.1	82.85	3	82.43	82.20	0.1	4,065	0.00%
2023/07/20	2	83.50	4.2	83.97	83.90	-2.2	4,107	-0.05%
2023/07/19	0.1	84.70	24	83.53	83.10	-23.9	4,145	-0.58%
2023/07/18	16.2	85.15	2	84.15	84.00	14.2	4,258	0.33%
2023/07/17	21.6	86.96	64	86.98	86.80	-42.4	4,285	-0.99%
2023/07/14	74	87.51	39	87.45	87.70	35	4,293	0.82%
2023/07/13	6.3	88.27	1.1	88.66	86.60	5.2	4,279	0.12%
2023/07/12	17.2	89.37	4.2	89.78	88.40	13	4,230	0.31%
2023/07/11	25	92.60	40	92.64	90.50	-15	4,143	-0.36%
2023/07/10	108.2	90.95	104.4	91.02	90.40	3.8	3,887	0.10%	大買/大賣/
2023/07/07	20.4	87.29	13	87.11	86.70	7.4	3,557	0.21%
2023/07/06	70.1	88.17	46.8	87.89	88.00	23.3	3,479	0.67%
2023/07/05	5	84.48	9.4	84.89	83.90	-4.4	3,244	-0.14%
2023/07/04	4	83.70	7.5	84.12	84.20	-3.5	3,256	-0.11%
2023/07/03	6.2	83.34	4.6	83.59	83.10	1.7	3,271	0.05%
2023/06/30	3	83.40	5	83.95	83.80	-2	3,256	-0.06%
2023/06/29	1	83.40	4.7	83.52	83.30	-3.7	3,262	-0.11%
2023/06/28	4.2	83.29	2.1	84.14	82.90	2.1	3,313	0.06%
2023/06/27	12.6	84.43	9.4	84.27	83.20	3.3	3,418	0.10%
2023/06/26	8	85.19	10.4	84.84	84.50	-2.4	3,399	-0.07%
2023/06/21	6.3	87.09	6	86.83	86.70	0.3	3,392	0.01%
2023/06/20	5	87.60	13.2	87.79	88.00	-8.2	3,370	-0.24%
2023/06/19	27	86.13	5	86.46	86.10	22	3,333	0.66%
2023/06/16	10.5	87.00	83	87.16	86.10	-72.5	3,331	-2.18%
2023/06/15	19.1	89.03	37.2	88.95	88.60	-18.1	3,330	-0.54%
2023/06/14	26	89.12	19.2	88.79	90.20	6.8	3,207	0.21%
2023/06/13	11.1	88.14	16.1	87.24	86.50	-5	3,047	-0.16%
2023/06/12	1.1	85.23	8.1	85.05	85.40	-7	2,895	-0.24%
2023/06/09	0	0.00	6	83.07	82.80	-6	2,852	-0.21%
2023/06/08	6	83.68	6	82.42	82.70	0	2,862	0.00%
2023/06/07	76	84.77	5	84.44	84.70	71	2,898	2.45%
2023/06/06	10.1	82.46	25	81.82	82.00	-14.9	2,862	-0.52%
2023/06/05	22	86.79	22	86.75	85.20	0	2,812	0.00%
2023/06/02	132	82.50	12	82.23	82.20	120	2,698	4.45%	大買/鉅額交易
2023/06/01	1	79.00	1	79.50	79.50	0	2,686	0.00%
2023/05/31	6	79.40	3	79.57	79.70	3	2,906	0.10%
2023/05/30	43	79.39	1	79.20	79.10	42	2,948	1.42%
2023/05/29	0	0.00	4.5	78.83	80.60	-4.5	2,940	-0.15%
2023/05/26	3.1	77.12	1.5	77.53	77.00	1.6	2,935	0.05%
2023/05/25	6	77.72	5	78.22	77.30	1	2,952	0.03%
2023/05/24	2	78.30	3.2	78.48	79.10	-1.2	2,992	-0.04%
2023/05/23	3	77.27	2.8	77.65	77.60	0.2	2,997	0.01%
2023/05/22	2	77.65	1	77.90	77.60	1	3,004	0.03%
2023/05/19	2	77.95	2	77.95	78.00	0	3,019	0.00%
2023/05/18	3.2	77.73	6	77.60	77.40	-2.8	3,035	-0.09%
2023/05/17	2.1	76.65	1	77.00	76.50	1.1	3,063	0.03%
2023/05/15	15.1	73.79	15	74.10	74.50	0.1	3,081	0.00%
2023/05/12	8.1	74.09	8	74.39	75.50	0.1	3,123	0.00%
2023/05/11	13.1	75.58	18	75.72	75.20	-4.9	3,118	-0.16%
2023/05/10	2.1	77.21	2	77.05	77.40	0.1	3,148	0.00%
2023/05/09	0	0.00	18	76.21	76.50	-18	3,168	-0.57%
2023/05/08	0	0.00	1	78.50	78.30	-1	3,218	-0.03%
2023/05/05	0.1	78.00	1	77.80	77.80	-0.9	3,329	-0.03%
2023/05/04	0.3	78.87	0	0.00	78.30	0.3	3,464	0.01%
2023/05/03	0.1	78.20	0	0.00	78.90	0.1	3,511	0.00%
2023/05/02	0	0.00	0	79.20	79.00	0	3,566	0.00%
2023/04/28	1	76.70	2.1	77.09	77.90	-1.1	3,645	-0.03%
2023/04/27	10.2	76.78	8	76.94	76.30	2.2	3,616	0.06%
2023/04/26	6	75.57	7	75.63	76.70	-1	3,627	-0.03%
2023/04/25	21.6	76.93	36.4	76.82	77.00	-14.8	3,610	-0.41%
2023/04/24	13.5	79.83	25	79.76	80.00	-11.5	3,603	-0.32%
2023/04/21	19	81.55	54.7	80.50	79.10	-35.7	3,573	-1.00%
2023/04/20	17	83.92	9.7	83.96	83.50	7.3	3,464	0.21%
2023/04/19	3	86.67	1	86.50	86.50	2	3,429	0.06%
2023/04/18	1	88.00	1	89.00	87.60	0	3,431	0.00%
2023/04/17	1	88.00	0	0.00	88.70	1	3,425	0.03%
2023/04/13	7.1	88.92	1	88.20	88.20	6.1	3,425	0.18%
2023/04/12	14	89.79	4	89.25	90.40	10	3,410	0.29%
2023/04/11	2	90.00	1	90.10	90.00	1	3,405	0.03%
2023/04/10	12.1	91.00	0	0.00	90.50	12.1	3,427	0.35%
2023/04/06	10	91.68	3	91.80	91.30	7	3,404	0.21%
2023/03/31	2	90.90	0	0.00	90.70	2	3,404	0.06%
2023/03/30	1	90.40	1	90.90	90.50	0	3,449	0.00%
2023/03/29	8	90.25	37.3	90.19	89.80	-29.3	3,455	-0.85%
2023/03/28	3.3	91.38	2.1	91.60	91.70	1.2	3,436	0.03%
2023/03/27	0.1	91.00	0	0.00	90.00	0.1	3,372	0.00%
2023/03/24	9	90.78	1	90.50	90.80	8	3,391	0.24%
2023/03/23	22	90.20	0	0.00	90.20	22	3,374	0.65%
2023/03/22	43	90.41	6	90.50	90.70	37	3,380	1.09%
2023/03/21	0	0.00	0.5	89.92	89.70	-0.5	3,382	-0.01%
2023/03/20	29.1	90.08	11.1	90.77	89.90	18	3,390	0.53%
2023/03/17	1	87.00	4	88.23	88.50	-3	3,318	-0.09%
2023/03/16	5	86.62	33	86.89	86.80	-28	3,310	-0.85%
2023/03/15	8.1	87.70	7	87.11	86.80	1.1	3,365	0.03%
2023/03/14	10	86.66	3	86.84	86.10	7	3,395	0.21%
2023/03/13	2	88.00	5	87.21	88.40	-3	3,426	-0.09%
2023/03/10	10.1	88.77	31	88.85	88.90	-20.9	3,468	-0.60%
2023/03/09	99.2	92.50	3.2	92.70	92.00	96	3,536	2.71%
2023/03/08	1	91.50	1	92.30	92.30	0	3,547	0.00%
2023/03/07	33.1	92.00	6.2	92.05	92.50	26.9	3,544	0.76%
2023/03/06	10.1	89.85	1	90.30	90.70	9.1	3,527	0.26%
2023/03/03	11.1	88.53	231.2	87.38	89.20	-220.1	3,536	-6.22%	大賣/鉅額交易
2023/03/02	10.1	91.65	25	91.08	90.80	-14.9	3,372	-0.44%
2023/02/24	0	0.00	24	93.10	93.10	-24	3,413	-0.70%
2023/02/23	0	0.00	8	93.90	93.90	-8	3,423	-0.23%
2023/02/22	29	94.59	13	93.10	93.20	16	3,543	0.45%
2023/02/21	2	97.95	1	97.11	97.10	1	3,626	0.03%
2023/02/20	2	97.50	1	97.10	97.50	1	3,771	0.03%
2023/02/17	1.1	97.15	0	0.00	96.50	1.1	4,007	0.03%
2023/02/16	56	97.72	3	97.33	97.90	53	4,067	1.30%
2023/02/15	5	97.30	39	96.36	95.90	-34	4,178	-0.81%
2023/02/14	79	97.05	9	96.76	97.00	70	4,192	1.67%
2023/02/10	6.1	97.01	40	95.59	95.20	-33.9	4,382	-0.77%
2023/02/09	1	98.80	46	98.50	98.30	-45	4,372	-1.03%
2023/02/08	81	98.93	5.4	99.18	98.90	75.6	4,401	1.72%
2023/02/07	7	97.17	16	97.29	97.60	-9	4,395	-0.20%
2023/02/06	7.2	99.18	20	97.92	96.90	-12.8	4,427	-0.29%
2023/02/03	12	100.58	37.1	98.82	98.20	-25.1	4,387	-0.57%
2023/02/02	73.2	99.99	35.4	99.93	100.00	37.9	4,351	0.87%
2023/02/01	117.1	96.96	0	0.00	96.70	117.1	4,263	2.75%	大買/鉅額交易
2023/01/31	92	95.91	1.1	95.50	96.30	90.9	4,303	2.11%
2023/01/30	31	94.33	6.1	93.76	94.80	24.9	4,295	0.58%
2023/01/17	17	89.61	1	90.00	89.50	16	4,271	0.37%
2023/01/16	7	88.93	5	89.00	90.00	2	4,315	0.05%
2023/01/13	7	89.16	1.1	87.73	87.70	5.9	4,344	0.14%
2023/01/12	136	91.52	14	91.31	89.20	122	4,404	2.77%	大買/鉅額交易
2023/01/11	3	90.43	4	90.65	90.40	-1	4,408	-0.02%
2023/01/10	3	90.60	18	90.73	89.80	-15	4,472	-0.34%
2023/01/09	3	90.50	3.2	89.98	90.50	-0.2	4,547	-0.01%
2023/01/06	91.2	87.56	32	87.24	88.80	59.2	4,610	1.28%
2023/01/05	26	86.43	0	0.00	85.90	26	4,723	0.55%
2023/01/03	1	84.90	1	85.20	86.20	0	4,956	0.00%
2022/12/30	8	84.60	0	0.00	84.60	8	5,051	0.16%
2022/12/29	0.1	85.50	4	85.15	85.10	-3.9	5,112	-0.08%
2022/12/27	7	88.93	2	88.80	88.80	5	5,318	0.09%
2022/12/26	3	88.30	6	87.35	88.30	-3	5,391	-0.06%
2022/12/23	0.1	86.60	229	85.77	86.90	-228.9	5,515	-4.15%	大賣/鉅額交易
2022/12/22	6	86.90	19	86.96	86.90	-13	5,581	-0.23%
2022/12/21	15	87.69	10	87.60	87.60	5	5,715	0.09%
2022/12/20	5	88.84	4	90.38	88.50	1	5,847	0.02%
2022/12/19	4	90.90	13	90.95	90.90	-9	6,017	-0.15%
2022/12/16	0	0.00	23	92.84	93.20	-23	6,155	-0.37%
2022/12/15	0.1	95.50	0	0.00	95.40	0.1	6,214	0.00%
2022/12/14	1	94.70	128	94.62	95.90	-127	6,247	-2.03%	大賣/鉅額交易
2022/12/13	5	94.18	1	95.00	93.80	4	6,275	0.06%
2022/12/12	1.1	94.93	8	94.91	95.00	-6.9	6,289	-0.11%
2022/12/09	3	97.00	2	97.10	96.10	1	6,319	0.02%
2022/12/08	0.1	96.70	1.2	96.35	97.10	-1.1	6,371	-0.02%
2022/12/07	0.2	97.46	7	96.63	96.20	-6.9	6,462	-0.11%
2022/12/06	0.2	100.51	17.5	101.08	99.80	-17.3	6,454	-0.27%
2022/12/05	4.5	104.41	3.1	103.84	103.00	1.4	6,541	0.02%
2022/12/02	48.1	102.85	30.1	102.35	102.50	18	6,546	0.27%
2022/12/01	26	101.48	5	101.60	102.00	21	6,589	0.32%
2022/11/30	14	98.72	1	98.90	98.10	13	6,601	0.20%
2022/11/28	1	97.60	0	0.00	97.80	1	6,786	0.01%
2022/11/25	3	96.87	237	97.43	96.00	-234	6,967	-3.36%	大賣/鉅額交易
2022/11/24	3	99.10	16	99.13	98.80	-13	6,996	-0.19%
2022/11/23	26	100.16	16	99.78	98.30	10	7,077	0.14%
2022/11/22	7	99.17	7	98.44	98.30	0	7,184	0.00%
2022/11/21	1	100.50	13.1	100.24	100.00	-12.1	7,322	-0.17%
2022/11/18	11	103.45	44.3	100.41	99.60	-33.3	7,455	-0.45%
2022/11/17	27	100.23	4.2	101.44	102.00	22.8	7,553	0.30%
2022/11/16	3.2	99.39	2	98.95	98.30	1.2	7,672	0.02%
2022/11/15	17	99.42	10	98.60	101.00	7	7,668	0.09%
2022/11/14	1	94.10	1	94.50	95.30	0	8,013	0.00%
2022/11/11	25	95.06	8	95.25	93.60	17	8,238	0.21%
2022/11/10	0	0.00	1	93.20	93.00	-1	8,202	-0.01%
2022/11/09	29	93.57	9	93.86	94.30	20	8,285	0.24%
2022/11/08	20	93.10	5	92.96	90.40	15	8,385	0.18%
2022/11/07	2	91.05	2	91.35	91.10	0	8,445	0.00%
2022/11/04	0.1	88.80	4	89.40	91.10	-3.9	8,609	-0.05%
2022/11/03	21	89.87	1	89.80	89.90	20	8,677	0.23%
2022/11/02	119	89.33	43	89.19	89.40	76	8,945	0.85%	大買/
2022/11/01	9	87.69	1	88.10	87.70	8	8,968	0.09%
2022/10/31	15	87.00	1	87.00	87.00	14	9,084	0.15%
2022/10/28	1	84.50	1	83.90	83.90	0	9,165	0.00%
2022/10/27	13	85.30	43	85.77	85.90	-30	9,348	-0.32%
2022/10/26	3	82.30	3	82.87	81.90	0	9,542	0.00%
2022/10/24	6	85.67	6	85.42	85.00	0	9,723	0.00%
2022/10/21	4.1	84.66	36	84.55	84.00	-31.9	9,912	-0.32%
2022/10/20	1.1	85.04	1.1	86.14	86.20	0	10,050	0.00%
2022/10/19	6.3	87.52	16	88.24	85.80	-9.7	10,335	-0.09%
2022/10/18	11	87.99	10	86.98	87.90	1	10,432	0.01%
2022/10/17	5.1	84.90	62	83.43	86.80	-56.9	10,554	-0.54%
2022/10/14	57	89.46	6	88.22	89.10	51	10,742	0.47%
2022/10/13	19	86.35	195	86.54	83.00	-176	11,153	-1.58%	大賣/鉅額交易
2022/10/12	1	91.10	1	90.00	90.00	0	11,255	0.00%
2022/10/11	9.1	90.89	87	90.78	90.80	-77.9	11,414	-0.68%
2022/10/07	18.2	98.67	287	99.38	97.50	-268.9	11,748	-2.29%	大賣/鉅額交易
2022/10/06	21.2	101.37	44.3	100.89	101.50	-23.1	11,787	-0.20%
2022/10/05	11	101.36	4	100.93	99.80	7	11,825	0.06%
2022/10/04	27.2	100.44	1.1	101.00	101.00	26.1	11,829	0.22%
2022/10/03	2	93.50	6	93.58	94.80	-4	12,009	-0.03%
2022/09/30	60	93.94	5	91.58	95.00	55	12,487	0.44%
2022/09/29	13.1	91.20	11	92.28	91.10	2.1	12,909	0.02%
2022/09/28	61.1	91.62	115	94.18	90.70	-53.9	13,222	-0.41%	大賣/
2022/09/27	22.2	97.93	107	98.24	99.60	-84.8	13,774	-0.62%	大賣/
2022/09/26	86.3	99.68	92	100.65	98.50	-5.7	14,054	-0.04%
2022/09/23	15	110.43	211	108.34	107.00	-196	14,215	-1.38%	大賣/鉅額交易
2022/09/22	5	109.00	1	113.50	114.00	4	14,252	0.03%
2022/09/21	4	110.50	1	110.00	110.00	3	14,266	0.02%
2022/09/20	4	111.50	1	111.00	113.00	3	14,345	0.02%
2022/09/19	2	109.00	3	109.50	109.50	-1	14,511	-0.01%
2022/09/16	10	109.50	0	0.00	109.50	10	14,612	0.07%
2022/09/15	45	113.60	0	0.00	111.50	45	14,736	0.31%
2022/09/14	5.2	112.73	5	110.20	114.00	0.2	14,959	0.00%
2022/09/13	1	112.50	42	112.70	111.50	-41	15,080	-0.27%
2022/09/12	67	112.86	65	112.88	112.50	2	15,194	0.01%
2022/09/08	8	107.94	8	107.69	110.00	0	15,217	0.00%
2022/09/07	30.3	106.83	1	104.50	105.00	29.3	15,282	0.19%
2022/09/06	69	107.88	31	107.18	107.00	38	15,312	0.25%
2022/09/05	70.2	111.33	11.4	112.09	110.50	58.8	15,354	0.38%
2022/09/02	20	115.00	0	0.00	115.00	20	15,372	0.13%
2022/09/01	116.2	113.42	252.7	113.26	113.00	-136.5	15,352	-0.89%	大買/大賣/鉅額交易
2022/08/31	62.1	115.31	22	115.45	115.50	40.1	15,307	0.26%
2022/08/30	4	116.25	2	116.25	117.00	2	15,517	0.01%
2022/08/29	11	113.23	7	112.71	116.00	4	15,566	0.03%
2022/08/26	38	116.80	14	117.57	115.50	24	15,485	0.15%
2022/08/25	9	116.67	9	116.28	117.00	0	15,471	0.00%
2022/08/24	52	114.79	47	116.16	113.00	5	15,425	0.03%
2022/08/23	26	110.56	63	111.72	115.50	-37	15,405	-0.24%
2022/08/22	205	113.06	13	112.04	111.50	192	15,309	1.25%	大買/鉅額交易
2022/08/19	61	113.73	167	113.74	113.00	-106	15,226	-0.70%	大賣/鉅額交易
2022/08/18	27	108.24	17	108.26	109.00	10	14,800	0.07%
2022/08/17	3	103.83	2	103.75	102.50	1	14,631	0.01%
2022/08/16	408.5	106.00	3	105.83	104.50	405.5	14,638	2.77%	大買/鉅額交易
2022/08/15	552.1	105.40	22.1	103.57	105.50	530	14,659	3.62%	大買/鉅額交易
2022/08/12	4	101.38	2	101.50	101.50	2	14,467	0.01%
2022/08/11	10	102.20	5	101.20	99.60	5	14,453	0.03%
2022/08/10	14.1	99.44	4	99.33	98.50	10.1	14,537	0.07%
2022/08/09	17	101.35	127	100.40	101.00	-110	14,513	-0.76%	大賣/鉅額交易
2022/08/08	5	98.76	6	98.95	99.50	-1	14,328	-0.01%
2022/08/05	14.1	97.52	13	97.42	98.80	1.1	14,409	0.01%
2022/08/04	32.1	92.78	12	93.38	95.00	20.1	14,382	0.14%
2022/08/03	132.2	94.00	124	93.51	93.20	8.2	14,364	0.06%	大買/大賣/
2022/08/02	28	95.51	91	95.27	96.20	-63	14,293	-0.44%
2022/08/01	1	101.00	18	100.58	100.50	-17	14,116	-0.12%
2022/07/29	27	102.37	7	101.43	102.50	20	14,118	0.14%
2022/07/28	4	98.75	9.1	99.97	98.50	-5.1	14,034	-0.04%
2022/07/27	4	99.28	16.2	98.00	99.50	-12.2	13,908	-0.09%
2022/07/26	42.3	100.20	47.3	99.65	97.40	-4.9	13,776	-0.04%
2022/07/25	7.3	99.69	5	99.98	100.50	2.3	13,539	0.02%
2022/07/22	27.4	99.86	28	100.54	99.10	-0.6	13,580	0.00%
2022/07/21	54	100.71	69.3	100.48	101.50	-15.3	13,675	-0.11%
2022/07/20	1,602.1	99.15	24.3	99.04	99.30	1,577.8	13,520	11.67%	大買/鉅額交易
2022/07/19	23	92.79	20	93.63	94.30	3	13,162	0.02%
2022/07/18	16	93.93	19	94.81	93.00	-3	13,027	-0.02%
2022/07/15	417	91.32	16	91.58	93.00	401	12,806	3.13%	大買/鉅額交易
2022/07/14	7	88.20	1.9	88.00	88.00	5.1	12,375	0.04%
2022/07/13	8.1	84.91	13	83.65	83.50	-4.9	12,311	-0.04%
2022/07/12	4	83.93	34	85.16	82.00	-30	12,306	-0.24%
2022/07/11	16	87.19	522	87.15	87.90	-506	12,314	-4.11%	大賣/鉅額交易
2022/07/08	36	88.99	28	88.58	88.50	8	12,130	0.07%
2022/07/07	107	84.18	630	85.13	85.00	-523	11,708	-4.47%	大買/大賣/鉅額交易
2022/07/06	17	84.51	49	85.81	83.50	-32	11,235	-0.28%
2022/07/05	45.2	88.57	299.2	90.63	90.10	-254	10,979	-2.31%	大賣/鉅額交易
2022/07/04	59.3	95.44	622.1	96.71	90.90	-562.8	10,346	-5.44%	大賣/鉅額交易
2022/07/01	42	105.15	64	105.73	101.00	-22	10,130	-0.22%
2022/06/30	11.1	113.28	7.2	116.97	112.00	3.9	9,861	0.04%
2022/06/29	9.2	120.63	8	121.69	124.00	1.2	9,795	0.01%
2022/06/28	4	123.25	4	123.38	124.50	0	10,015	0.00%
2022/06/27	5	123.40	13	123.85	125.00	-8	10,509	-0.08%
2022/06/24	10.1	117.89	40	117.79	116.50	-29.9	10,563	-0.28%
2022/06/23	75	118.45	52	116.63	119.00	23	10,810	0.21%
2022/06/22	102	117.35	101	117.54	119.50	1	11,550	0.01%	大買/大賣/
2022/06/21	4	115.25	8.2	112.49	118.00	-4.2	11,540	-0.04%
2022/06/20	224	118.44	24	113.58	108.50	200	11,618	1.72%	大買/鉅額交易
2022/06/17	25	118.56	18.7	117.86	118.50	6.3	11,816	0.05%
2022/06/16	22	123.86	345	126.52	120.50	-323	12,158	-2.66%	大賣/鉅額交易
2022/06/15	12.2	127.91	2	128.75	126.50	10.2	12,606	0.08%
2022/06/14	387.9	134.15	28	131.27	131.00	359.9	13,160	2.73%	大買/鉅額交易
2022/06/13	1	133.50	5	130.70	133.50	-4	13,413	-0.03%
2022/06/10	6.1	133.41	70	132.81	132.50	-64	13,626	-0.47%
2022/06/09	209	134.27	247	134.20	134.50	-38	13,963	-0.27%	大買/大賣/
2022/06/08	81	132.46	74.3	135.16	133.50	6.7	14,265	0.05%
2022/06/07	19	129.11	27	129.46	130.00	-8	14,193	-0.06%
2022/06/06	2	127.75	2	127.00	127.00	0	14,134	0.00%
2022/06/02	12	128.92	6	128.50	127.50	6	14,263	0.04%
2022/06/01	10.1	127.25	52	126.44	126.00	-42	14,291	-0.29%
2022/05/31	19	126.45	19	126.50	126.50	0	14,344	0.00%
2022/05/30	15.3	123.24	75	123.11	125.00	-59.7	14,311	-0.42%
2022/05/27	4	120.38	5	120.70	119.00	-1	14,305	-0.01%
2022/05/25	3	118.83	6	119.92	120.50	-3	14,351	-0.02%
2022/05/24	5	119.50	0	0.00	115.50	5	14,427	0.03%
2022/05/23	9	122.50	16.1	121.96	121.00	-7.1	14,403	-0.05%
2022/05/20	23.1	119.43	9.2	120.58	119.00	13.9	14,368	0.10%
2022/05/19	7.2	118.97	2.2	118.38	120.00	4.9	14,446	0.03%
2022/05/18	43.3	119.66	87	119.20	121.00	-43.8	14,456	-0.30%
2022/05/17	8	115.88	6	115.50	117.00	2	14,241	0.01%
2022/05/16	16	115.44	11	114.05	113.00	5	14,299	0.03%
2022/05/13	3	113.67	14	113.25	113.50	-11	14,329	-0.08%
2022/05/12	14	112.54	9	113.61	108.50	5	14,376	0.03%
2022/05/11	30	112.35	15.1	113.77	112.00	15	14,608	0.10%
2022/05/10	13.1	110.77	13	111.77	113.50	0.1	14,616	0.00%
2022/05/09	1	113.00	1	108.50	108.50	0	14,710	0.00%
2022/05/06	1	108.50	22	109.43	116.00	-21	14,893	-0.14%
2022/05/05	54	114.95	125	114.07	113.00	-71	14,931	-0.48%	大賣/
2022/05/04	20	110.48	18	111.31	112.00	2	14,911	0.01%
2022/05/03	21.1	105.60	21	107.29	108.00	0.1	14,981	0.00%
2022/04/29	108	106.96	4	106.00	105.00	104	15,109	0.69%	大買/鉅額交易
2022/04/28	24	103.27	523	103.19	102.50	-499	15,062	-3.31%	大賣/鉅額交易
2022/04/27	30	102.54	36	103.69	106.00	-6	14,925	-0.04%
2022/04/26	37	109.91	32	110.70	110.00	5	14,714	0.03%
2022/04/25	29	110.07	30	109.67	110.00	-1	14,715	-0.01%
2022/04/22	10	117.60	62	117.54	115.00	-52	14,672	-0.35%
2022/04/20	0	0.00	2	122.25	122.50	-2	14,857	-0.01%
2022/04/19	12	123.83	1	124.50	121.00	11	15,002	0.07%
2022/04/18	1	124.00	8	120.50	119.50	-7	15,138	-0.05%
2022/04/15	5	129.00	20	123.80	123.00	-15	15,233	-0.10%
2022/04/14	8	132.00	13	132.27	130.50	-5	15,425	-0.03%
2022/04/13	5	131.00	4	131.13	130.50	1	15,411	0.01%
2022/04/12	23	126.67	7.1	126.20	124.50	15.9	15,455	0.10%
2022/04/11	2	126.00	21	127.48	128.50	-19	15,497	-0.12%
2022/04/08	11	127.14	5	126.40	128.00	6	15,499	0.04%
2022/04/07	34.1	127.60	50	124.79	124.50	-15.9	15,528	-0.10%
2022/04/06	59	129.98	15	130.87	130.50	44	15,634	0.28%
2022/04/01	15	130.77	48	130.86	133.50	-33	15,910	-0.21%
2022/03/31	54	133.43	36	133.25	133.00	18	16,040	0.11%
2022/03/30	69	136.86	108.2	137.71	137.50	-39.2	15,779	-0.25%	大賣/
2022/03/29	87.2	132.79	112.5	134.64	131.00	-25.3	15,296	-0.17%	大賣/
2022/03/28	57.5	135.12	60	134.79	136.50	-2.5	15,114	-0.02%
2022/03/25	278	137.14	754.9	139.12	134.00	-476.9	14,809	-3.22%	大買/大賣/鉅額交易
2022/03/24	86.4	132.75	15	131.53	134.50	71.4	14,028	0.51%
2022/03/23	101	132.85	86	132.33	130.50	15	13,891	0.11%	大買/
2022/03/22	186	131.31	67.1	131.20	132.00	119	13,907	0.86%	大買/鉅額交易
2022/03/21	205	130.45	155	131.29	131.50	50	13,712	0.36%	大買/大賣/
2022/03/18	318	128.49	47	127.35	129.50	271	13,415	2.02%	大買/鉅額交易
2022/03/17	128	124.53	75.1	124.81	127.00	53	13,097	0.40%	大買/
2022/03/16	185	117.57	205.3	116.60	115.50	-20.3	12,561	-0.16%	大買/大賣/
2022/03/15	103.1	118.57	72	119.58	116.00	31.1	12,323	0.25%	大買/
2022/03/14	274.2	119.97	57	119.98	120.50	217.2	12,224	1.78%	大買/鉅額交易
2022/03/11	46.1	116.17	43	116.86	117.50	3.1	12,051	0.03%
2022/03/10	11	115.09	23	116.02	118.00	-12	11,755	-0.10%
2022/03/09	409	109.54	57	109.59	107.50	352	11,998	2.93%	大買/鉅額交易
2022/03/08	97	108.34	122	107.64	106.00	-25	12,521	-0.20%	大賣/
2022/03/07	64	108.42	88	108.70	108.00	-24	12,436	-0.19%
2022/03/04	29	117.12	17	116.00	117.00	12	12,518	0.10%
2022/03/03	3.1	116.48	2	117.00	114.50	1.1	12,739	0.01%
2022/03/02	18	110.72	20	111.43	115.50	-2	12,940	-0.02%
2022/03/01	13	110.73	15	107.97	111.00	-2	13,007	-0.02%
2022/02/25	173	104.06	16	104.53	107.50	157	13,312	1.18%	大買/鉅額交易
2022/02/24	39	101.25	588.2	102.56	101.00	-549.2	13,622	-4.03%	大賣/鉅額交易
2022/02/23	3	106.50	1	107.50	107.00	2	13,708	0.01%
2022/02/22	1	108.00	3.1	108.85	107.00	-2.1	14,312	-0.01%
2022/02/21	6.1	113.00	2.1	112.55	113.00	4	14,773	0.03%
2022/02/18	24.1	117.02	5.2	117.36	117.50	18.9	15,619	0.12%
2022/02/17	3.2	116.07	4	117.00	116.00	-0.8	16,741	0.00%
2022/02/16	46	116.34	219	118.00	116.00	-173	17,296	-1.00%	大賣/鉅額交易
2022/02/15	183	117.26	4	116.88	115.00	179	17,696	1.01%	大買/鉅額交易
2022/02/14	9	115.33	16	114.91	114.50	-7	18,179	-0.04%
2022/02/11	35	119.73	26.1	118.73	120.50	9	18,412	0.05%
2022/02/10	12.1	113.79	6.2	115.42	113.50	5.9	18,570	0.03%
2022/02/09	9.2	115.50	9	112.83	115.50	0.2	18,977	0.00%
2022/02/08	52	108.68	46	110.14	109.00	6	19,452	0.03%
2022/02/07	7	104.64	73	107.48	106.50	-66	19,958	-0.33%
2022/01/26	81	105.98	9	104.94	106.00	72	20,938	0.34%
2022/01/25	7.1	107.86	5	109.00	105.00	2.1	22,199	0.01%
2022/01/24	2	107.25	4	107.63	112.00	-2	23,333	-0.01%
2022/01/21	4.1	108.90	6.1	110.02	107.50	-2.1	24,393	-0.01%
2022/01/20	2	112.25	1	112.00	113.00	1	24,821	0.00%
2022/01/19	1	113.49	4	113.50	113.00	-3	25,702	-0.01%
2022/01/18	6.1	116.67	4	118.63	116.00	2.1	27,585	0.01%
2022/01/17	19.1	116.95	3	116.17	118.50	16.1	27,949	0.06%
2022/01/14	1	115.50	4	111.50	115.50	-3	28,705	-0.01%
2022/01/13	0	0.00	335	115.04	114.50	-335	29,333	-1.14%	大賣/鉅額交易
2022/01/12	11.2	116.53	115.5	116.83	116.50	-104.4	30,283	-0.34%	大賣/鉅額交易
2022/01/11	9.1	121.38	7	119.50	117.50	2.1	31,864	0.01%
2022/01/10	9	122.83	9	123.56	125.50	0	32,869	0.00%
2022/01/07	12.1	124.98	136.7	124.56	123.50	-124.7	33,851	-0.37%	大賣/鉅額交易
2022/01/06	8	133.94	8	133.38	134.00	0	34,726	0.00%
2022/01/05	9	135.39	54	135.19	135.00	-45	35,729	-0.13%
2022/01/04	3	143.33	2	142.25	141.00	1	36,751	0.00%
2022/01/03	27.7	145.51	51	146.84	144.50	-23.3	38,902	-0.06%
2021/12/30	20	144.70	8	144.88	143.00	12	39,815	0.03%
2021/12/29	52	147.63	28	148.13	146.00	24	40,713	0.06%
2021/12/28	88.2	145.87	78	145.51	145.50	10.2	41,252	0.02%
2021/12/27	91	142.70	98	140.16	144.50	-7	41,547	-0.02%
2021/12/24	6.1	136.92	19.2	136.77	136.00	-13.2	41,792	-0.03%
2021/12/23	40	139.14	48.5	140.22	138.00	-8.5	42,607	-0.02%
2021/12/22	5	136.80	4	137.88	136.00	1	43,380	0.00%
2021/12/21	0	0.00	1.2	135.57	136.00	-1.2	44,216	0.00%
2021/12/20	5.2	134.08	65.1	133.62	134.50	-59.9	45,849	-0.13%
2021/12/17	39.1	137.54	59	138.49	136.50	-20	47,177	-0.04%
2021/12/16	131	143.54	5	142.40	143.00	126	48,924	0.26%	大買/鉅額交易
2021/12/15	94	137.05	89	135.66	137.00	5	49,234	0.01%
2021/12/14	9.1	134.01	6	133.67	133.50	3.1	49,407	0.01%
2021/12/13	8	134.00	44.1	136.51	134.00	-36.1	49,442	-0.07%
2021/12/10	8.2	137.98	4	138.88	137.50	4.2	49,568	0.01%
2021/12/09	13	140.54	6	141.00	141.50	7	49,819	0.01%
2021/12/08	23	143.39	13	144.19	143.00	10	50,199	0.02%
2021/12/07	18	145.06	28	146.68	143.00	-10	50,938	-0.02%
2021/12/06	6	151.08	151.1	149.99	149.50	-145.1	51,266	-0.28%	大賣/鉅額交易
2021/12/03	116.1	156.37	127	157.64	155.00	-10.9	51,575	-0.02%	大買/大賣/
2021/12/02	95.1	154.26	121.2	154.41	156.00	-26.1	51,503	-0.05%	大賣/
2021/12/01	734	147.97	37	148.28	148.00	697	51,169	1.36%	大買/鉅額交易
2021/11/30	176	150.22	47.1	150.85	150.00	128.9	51,467	0.25%	大買/鉅額交易
2021/11/29	143	147.36	108	148.87	148.50	35	51,759	0.07%	大買/大賣/
2021/11/26	49.3	145.83	56.2	143.49	148.50	-6.9	51,975	-0.01%
2021/11/25	17	145.74	17	146.59	145.50	0	51,787	0.00%
2021/11/24	128.1	146.11	97	145.32	145.00	31.1	51,859	0.06%	大買/
2021/11/23	179	149.11	127	148.34	147.00	52	51,866	0.10%	大買/大賣/
2021/11/22	15	154.57	21	155.83	153.00	-6	51,979	-0.01%
2021/11/19	78	159.19	453.2	162.75	156.00	-375.2	52,766	-0.71%	大賣/鉅額交易
2021/11/18	81.5	159.67	44.2	161.23	157.00	37.3	52,749	0.07%
2021/11/17	557.3	167.19	239.2	164.86	165.50	318.1	52,962	0.60%	大買/大賣/鉅額交易
2021/11/16	756.4	164.92	490.3	165.57	159.50	266.1	52,558	0.51%	大買/大賣/鉅額交易
2021/11/15	159.5	154.49	402.1	154.82	159.00	-242.6	51,648	-0.47%	大買/大賣/鉅額交易
2021/11/12	90	152.52	68.3	154.26	149.00	21.7	51,393	0.04%
2021/11/11	320.3	149.59	35.3	147.30	151.50	285.1	51,178	0.56%	大買/鉅額交易
2021/11/10	339.3	143.60	42	143.69	145.00	297.3	50,801	0.59%	大買/鉅額交易
2021/11/09	51	143.74	42.1	146.11	142.00	8.9	50,612	0.02%
2021/11/08	51	144.48	24	144.94	146.50	27	50,327	0.05%
2021/11/05	97.1	149.37	580.1	147.77	147.50	-483	50,121	-0.96%	大賣/鉅額交易
2021/11/04	205.1	157.25	98.1	158.48	150.00	107	49,748	0.21%	大買/鉅額交易
2021/11/03	155.1	154.11	151	155.67	160.50	4.1	49,363	0.01%	大買/大賣/
2021/11/02	201	161.28	324	159.81	154.00	-123	48,518	-0.25%	大買/大賣/鉅額交易
2021/11/01	159	158.59	79.1	162.25	165.50	79.9	47,371	0.17%	大買/
2021/10/29	290.1	150.62	284	150.93	152.50	6.1	46,367	0.01%	大買/大賣/
2021/10/28	208	143.54	178.1	143.90	142.50	29.9	45,320	0.07%	大買/大賣/
2021/10/27	268.1	142.04	456.1	142.40	141.50	-188	45,025	-0.42%	大買/大賣/鉅額交易
2021/10/26	525	140.84	522.3	141.43	140.00	2.7	44,406	0.01%	大買/大賣/
2021/10/25	126.2	134.91	113.3	134.75	135.00	12.9	42,768	0.03%	大買/大賣/
2021/10/22	119.3	133.32	323	131.62	135.50	-203.7	42,815	-0.48%	大買/大賣/鉅額交易
2021/10/21	83	135.30	76	136.66	132.50	7	42,435	0.02%
2021/10/20	1,147	132.03	289.1	132.46	135.50	857.9	42,141	2.04%	大買/大賣/鉅額交易
2021/10/19	221.1	134.64	239	134.56	129.50	-17.9	41,482	-0.04%	大買/大賣/
2021/10/18	113	128.27	59.2	128.56	132.00	53.8	40,515	0.13%	大買/
2021/10/15	36.2	124.69	54	125.11	128.50	-17.8	40,101	-0.04%
2021/10/14	57	119.29	43	119.70	117.00	14	39,579	0.04%
2021/10/13	429	127.55	101.1	127.48	122.00	327.9	39,274	0.83%	大買/大賣/鉅額交易
2021/10/12	1,470	125.83	198.2	125.32	128.50	1,271.8	39,148	3.25%	大買/大賣/鉅額交易
2021/10/08	509.5	126.49	529.2	127.34	124.00	-19.7	39,173	-0.05%	大買/大賣/
2021/10/07	705.2	120.91	225	121.56	124.50	480.2	37,710	1.27%	大買/大賣/鉅額交易
2021/10/06	102	115.82	187.2	115.72	113.50	-85.2	37,871	-0.22%	大買/大賣/
2021/10/05	169.1	109.75	165.3	103.96	113.50	3.8	37,204	0.01%	大買/大賣/
2021/10/04	87.2	108.58	343	106.86	106.00	-255.8	36,571	-0.70%	大賣/鉅額交易
2021/10/01	389.1	114.13	81	114.90	112.00	308.1	36,165	0.85%	大買/鉅額交易
2021/09/30	218	116.64	23.2	114.42	118.00	194.8	36,074	0.54%	大買/鉅額交易
2021/09/29	135.2	115.85	1,502.1	112.67	112.00	-1,366.9	35,335	-3.87%	大買/大賣/鉅額交易
2021/09/28	105.1	122.41	164	123.46	122.00	-59	34,671	-0.17%	大買/大賣/
2021/09/27	221	125.68	216	125.88	123.00	5	33,883	0.01%	大買/大賣/
2021/09/24	223	120.18	172	120.19	119.50	51	32,349	0.16%	大買/大賣/
2021/09/23	1,121	116.00	209.1	118.81	121.00	911.9	31,055	2.94%	大買/大賣/鉅額交易
2021/09/22	200.1	108.50	222.3	108.62	110.50	-22.2	29,473	-0.08%	大買/大賣/
2021/09/17	134.2	105.69	157	106.23	107.50	-22.8	29,084	-0.08%	大買/大賣/
2021/09/16	415	102.27	47.1	102.70	101.50	367.9	28,932	1.27%	大買/鉅額交易
2021/09/15	52.1	102.51	82.1	103.69	100.50	-30	28,857	-0.10%
2021/09/14	96.1	108.25	44	107.28	106.00	52.1	28,654	0.18%
2021/09/13	66	107.14	57.1	107.54	106.50	9	28,806	0.03%
2021/09/10	360.1	105.65	151	106.03	108.00	209.1	28,763	0.73%	大買/大賣/鉅額交易
2021/09/09	40	101.18	203	100.70	101.50	-163	28,549	-0.57%	大賣/鉅額交易
2021/09/08	114	96.11	81	96.40	94.60	33	28,436	0.12%	大買/
2021/09/07	326	99.50	160	99.20	98.60	166	28,804	0.58%	大買/大賣/鉅額交易
2021/09/06	42	103.46	14	103.61	103.50	28	29,578	0.09%
2021/09/03	24	102.75	34	101.71	103.00	-10	29,580	-0.03%
2021/09/02	577	110.70	75.1	108.15	106.00	501.9	29,540	1.70%	大買/鉅額交易
2021/09/01	203.1	108.21	90.1	109.51	114.00	113	29,120	0.39%	大買/鉅額交易
2021/08/31	121	105.67	12.1	106.01	109.00	108.9	28,646	0.38%	大買/鉅額交易
2021/08/30	19	105.34	9	106.50	106.00	10	28,721	0.03%
2021/08/27	575	107.26	13	108.31	104.50	562	28,782	1.95%	大買/鉅額交易
2021/08/26	62	110.33	583	106.39	111.50	-521	29,032	-1.79%	大賣/鉅額交易
2021/08/25	87	109.26	66	109.30	106.50	21	28,704	0.07%
2021/08/24	88	105.25	445	107.20	105.00	-357	27,801	-1.28%	大賣/鉅額交易
2021/08/23	387	99.40	184.9	99.73	104.00	202.1	27,303	0.74%	大買/大賣/鉅額交易
2021/08/20	29.8	92.42	51	91.62	94.60	-21.2	26,844	-0.08%
2021/08/19	36	88.44	37	88.55	86.00	-1	26,642	0.00%
2021/08/18	16	87.43	11	85.81	89.80	5	26,569	0.02%
2021/08/17	29.1	89.07	67	90.48	84.50	-37.9	26,688	-0.14%
2021/08/16	6.1	90.95	117	90.45	92.00	-110.9	26,509	-0.42%	大賣/鉅額交易
2021/08/13	48.1	93.34	47	92.55	90.30	1.1	26,453	0.00%
2021/08/12	36	95.48	17	95.35	95.60	19	26,366	0.07%
2021/08/11	27.1	92.70	50	92.35	93.30	-22.9	26,380	-0.09%
2021/08/10	106	95.34	28.3	94.80	96.50	77.7	26,198	0.30%	大買/
2021/08/09	53	97.76	205	100.09	95.40	-152	26,051	-0.58%	大賣/鉅額交易
2021/08/06	76	108.30	33	107.38	106.00	43	25,867	0.17%
2021/08/05	32	109.33	23	110.09	112.50	9	25,914	0.03%
2021/08/04	17	108.03	32	110.06	107.00	-15	26,200	-0.06%
2021/08/03	8	108.38	10	107.60	108.50	-2	26,113	-0.01%
2021/08/02	53	104.08	156	104.81	106.50	-103	26,038	-0.40%	大賣/鉅額交易
2021/07/30	119	103.61	54.6	106.55	102.50	64.4	25,949	0.25%	大買/
2021/07/29	73.2	107.51	71.8	105.58	108.00	1.4	25,755	0.01%
2021/07/28	58	104.16	249	101.12	104.50	-191	25,598	-0.75%	大賣/鉅額交易
2021/07/27	247.1	116.45	84.6	118.46	112.00	162.5	25,361	0.64%	大買/鉅額交易
2021/07/26	310.3	115.50	42	116.79	118.00	268.3	25,132	1.07%	大買/鉅額交易
2021/07/23	87	115.97	25	114.54	114.00	62	24,749	0.25%
2021/07/22	279	120.70	219	119.54	121.50	60	24,472	0.25%	大買/大賣/
2021/07/21	162.8	112.60	75.3	111.52	117.00	87.5	23,826	0.37%	大買/
2021/07/20	29.5	109.14	65	111.70	106.50	-35.5	23,256	-0.15%
2021/07/19	144	114.62	117.1	114.36	112.50	26.9	22,976	0.12%	大買/大賣/
2021/07/16	225.1	109.53	224.1	109.47	111.00	1	22,765	0.00%	大買/大賣/
2021/07/15	135.1	99.76	127.1	100.90	107.00	8.1	22,479	0.04%	大買/大賣/
2021/07/14	2,242.1	96.26	275	95.63	99.60	1,967.1	21,925	8.97%	大買/大賣/鉅額交易
2021/07/13	277	97.40	213.2	98.48	90.60	63.8	21,341	0.30%	大買/大賣/
2021/07/12	26	87.61	15	89.27	92.70	11	20,269	0.05%
2021/07/09	9.2	85.35	21	84.94	84.30	-11.8	20,067	-0.06%
2021/07/08	16	83.83	13	84.98	83.70	3	20,187	0.01%
2021/07/07	30	83.99	55.6	83.15	84.30	-25.6	20,213	-0.13%
2021/07/06	3	80.07	3	79.70	79.70	0	20,418	0.00%
2021/07/05	6	80.32	6	80.75	80.60	0	20,953	0.00%
2021/07/02	19.2	78.89	8	78.59	79.20	11.2	21,542	0.05%
2021/07/01	9.1	77.95	3.1	78.23	76.10	6	22,398	0.03%
2021/06/30	9	78.62	2	79.25	78.30	7	23,111	0.03%
2021/06/29	16.2	79.76	9	80.21	77.70	7.2	23,415	0.03%
2021/06/28	7.1	83.03	10	81.78	81.50	-2.9	23,399	-0.01%
2021/06/25	12	85.23	18.5	85.51	85.00	-6.5	24,037	-0.03%
2021/06/24	21.1	83.75	11.7	83.67	83.10	9.4	24,507	0.04%
2021/06/23	9.3	82.59	71	82.20	82.90	-61.8	24,570	-0.25%
2021/06/22	14.1	84.54	168	85.08	81.00	-153.9	24,919	-0.62%	大賣/鉅額交易
2021/06/21	42.1	87.20	40	87.24	85.20	2.1	25,138	0.01%
2021/06/18	228.1	84.73	221	86.07	87.50	7.1	25,777	0.03%	大買/大賣/
2021/06/17	50.1	80.70	118	79.47	81.10	-67.9	25,476	-0.27%	大賣/
2021/06/16	136	79.47	67	80.63	78.40	69	25,378	0.27%	大買/
2021/06/15	147.5	76.31	140	77.29	79.90	7.5	24,755	0.03%	大買/大賣/
2021/06/11	10	71.91	17.1	72.26	72.70	-7.1	23,827	-0.03%
2021/06/10	33	71.93	25	71.75	70.10	8	23,921	0.03%
2021/06/09	28	70.02	18	70.74	70.40	10	23,846	0.04%
2021/06/08	12	70.18	10	70.04	69.40	2	23,948	0.01%
2021/06/07	17.1	69.97	20	69.42	70.80	-2.9	23,914	-0.01%
2021/06/04	46	69.41	27.3	70.19	68.50	18.8	23,699	0.08%
2021/06/03	59.2	73.16	35	72.31	72.70	24.2	23,504	0.10%
2021/06/02	234.1	69.52	37	69.41	68.80	197.1	22,927	0.86%	大買/鉅額交易
2021/06/01	442	68.03	18	68.16	69.00	424	22,715	1.87%	大買/鉅額交易
2021/05/31	9	67.67	24	67.86	67.30	-15	22,613	-0.07%
2021/05/28	32	68.71	33	67.72	67.70	-1	22,504	0.00%
2021/05/27	36.5	66.09	14.1	65.24	66.60	22.4	22,262	0.10%
2021/05/26	38.5	63.49	46	63.87	63.60	-7.5	22,025	-0.03%
2021/05/25	38.1	62.73	14	63.08	63.30	24.1	21,986	0.11%
2021/05/24	2	56.90	4	57.05	59.90	-2	21,802	-0.01%
2021/05/21	9	56.11	9	57.01	56.00	0	22,535	0.00%
2021/05/20	1	56.30	3	56.23	55.60	-2	22,687	-0.01%
2021/05/19	46	54.66	42	54.69	54.90	4	22,627	0.02%
2021/05/18	4	51.70	4	53.38	54.00	0	22,512	0.00%
2021/05/17	5	49.87	8	49.92	49.15	-3	22,514	-0.01%
2021/05/14	5	53.04	10	54.12	51.80	-5	22,385	-0.02%
2021/05/13	159	55.88	158.1	55.84	54.80	0.9	22,250	0.00%	大買/大賣/
2021/05/12	83.1	55.06	81	55.54	56.00	2.1	22,119	0.01%
2021/05/11	1.3	54.68	5	54.28	53.60	-3.7	21,817	-0.02%
2021/05/10	30.2	58.97	30	59.78	58.80	0.2	21,807	0.00%
2021/05/07	26	60.86	26	59.98	61.90	0	21,825	0.00%
2021/05/06	0.2	58.25	8	58.50	58.50	-7.8	21,845	-0.04%
2021/05/05	45.4	59.40	27	60.64	58.00	18.4	21,940	0.08%
2021/05/04	11	59.37	9	59.39	60.80	2	21,922	0.01%
2021/05/03	14	61.69	13	62.02	61.60	1	21,814	0.00%
2021/04/29	10	65.15	8	66.60	65.10	2	21,797	0.01%
2021/04/28	3	66.97	812	65.51	67.30	-809	22,200	-3.64%	大賣/鉅額交易
2021/04/27	4	66.53	10	67.32	66.20	-6	22,450	-0.03%
2021/04/26	13	68.53	17	69.26	68.20	-4	22,748	-0.02%
2021/04/23	18	68.39	711	65.09	68.70	-693	23,292	-2.98%	大賣/鉅額交易
2021/04/22	79	73.56	77	67.86	67.10	2	23,909	0.01%
2021/04/21	47	76.60	39	76.58	74.50	8	24,734	0.03%
2021/04/20	23	74.37	26	74.34	74.90	-3	24,436	-0.01%
2021/04/19	7	69.96	12	69.92	70.70	-5	24,647	-0.02%
2021/04/16	0.1	69.70	3	69.97	68.60	-2.9	24,760	-0.01%
2021/04/15	5	69.44	5	69.84	68.80	0	24,734	0.00%
2021/04/14	11.4	67.28	19	68.54	68.70	-7.6	24,716	-0.03%
2021/04/13	19	69.00	155	70.23	68.00	-136	24,676	-0.55%	大賣/鉅額交易
2021/04/12	201.1	69.88	68	70.22	68.00	133.1	24,583	0.54%	大買/鉅額交易
2021/04/09	191.1	75.21	216	75.30	75.00	-24.9	24,329	-0.10%	大買/大賣/
2021/04/08	162	70.94	144	71.14	74.50	18	23,755	0.08%	大買/大賣/
2021/04/07	357.1	68.28	343	68.52	69.00	14.1	23,064	0.06%	大買/大賣/
2021/04/06	87	63.30	112	64.21	65.80	-25	22,461	-0.11%	大賣/
2021/04/01	26.2	60.61	97.5	61.32	59.90	-71.3	21,918	-0.33%
2021/03/31	57.1	59.57	27.2	59.68	59.50	29.9	21,803	0.14%
2021/03/30	130	61.17	96	60.97	60.90	34	21,724	0.16%	大買/
2021/03/29	61	57.90	46	58.25	59.50	15	21,067	0.07%
2021/03/26	11	55.75	10	55.45	55.80	1	20,571	0.00%
2021/03/25	279	55.85	174	55.91	55.40	105	20,466	0.51%	大買/大賣/鉅額交易
2021/03/24	227	54.14	224	55.06	55.00	3	20,076	0.01%	大買/大賣/
2021/03/23	287.3	55.98	293	57.69	52.00	-5.7	19,449	-0.03%	大買/大賣/
2021/03/22	171	53.34	182	54.21	56.70	-11	18,413	-0.06%	大買/大賣/
2021/03/19	236.1	52.32	180	51.92	51.60	56.1	18,192	0.31%	大買/大賣/
2021/03/18	12	52.30	49	52.00	51.80	-37	18,173	-0.20%
2021/03/17	11	51.59	55	51.72	50.80	-44	18,553	-0.24%
2021/03/16	18.3	51.48	20	51.42	50.40	-1.7	19,764	-0.01%
2021/03/15	16.2	50.09	19	50.28	49.95	-2.8	20,109	-0.01%
2021/03/12	15.2	47.97	26	49.00	48.90	-10.8	20,161	-0.05%
2021/03/11	12	45.90	6	46.08	46.90	6	20,259	0.03%
2021/03/10	2	45.08	4	44.98	44.70	-2	20,376	-0.01%
2021/03/09	70	44.57	77	44.62	45.00	-7	21,015	-0.03%
2021/03/08	2	46.55	3	44.78	44.25	-1	20,995	0.00%
2021/03/05	4	46.35	281	46.27	45.95	-277	21,053	-1.32%	大賣/鉅額交易
2021/03/04	8	47.06	6	47.05	46.80	2	21,449	0.01%
2021/03/03	4	47.30	4	47.03	47.90	0	21,642	0.00%
2021/03/02	4	48.06	3	48.10	47.30	1	21,725	0.00%
2021/02/26	8	47.56	8	47.18	47.60	0	22,034	0.00%
2021/02/25	8	48.96	7	49.58	48.60	1	22,532	0.00%
2021/02/24	7	50.10	17.2	50.72	49.40	-10.2	22,516	-0.05%
2021/02/23	391.2	52.53	486	52.27	51.80	-94.9	22,425	-0.42%	大買/大賣/
2021/02/22	19.5	49.91	15	48.22	50.80	4.5	21,548	0.02%
2021/02/19	14	46.23	12	46.10	46.20	2	21,195	0.01%
2021/02/18	6	46.12	2.2	46.25	46.60	3.8	21,117	0.02%
2021/02/17	28.1	48.10	25	47.74	46.25	3.1	21,022	0.01%
2021/02/05	1	45.45	201	45.95	45.65	-200	20,861	-0.96%	大賣/鉅額交易
2021/02/04	4	46.76	3	46.63	46.10	1	20,786	0.00%
2021/02/03	11	47.96	6	47.07	47.25	5	20,700	0.02%
2021/02/02	3	46.27	4	47.65	48.00	-1	20,514	0.00%
2021/02/01	4.1	45.09	14.1	43.55	45.85	-10	20,331	-0.05%
2021/01/29	5	46.36	4	46.84	44.80	1	20,125	0.00%
2021/01/28	22	47.66	30	47.82	47.10	-8	19,980	-0.04%
2021/01/27	31	48.70	10	48.04	49.10	21	19,843	0.11%
2021/01/26	7	48.84	9	49.82	48.00	-2	19,622	-0.01%
2021/01/25	34	48.44	23.3	48.77	49.30	10.7	19,481	0.05%
2021/01/22	19.3	48.58	20.1	49.00	49.70	-0.8	19,292	0.00%
2021/01/21	20.1	50.22	8	49.88	48.65	12.1	19,067	0.06%
2021/01/20	14	49.29	20	49.80	49.40	-6	18,548	-0.03%
2021/01/19	229	51.63	88	51.39	50.00	141	18,146	0.78%	大買/鉅額交易
2021/01/18	85.1	52.44	64	52.62	52.50	21.1	17,692	0.12%
2021/01/15	184	52.06	179	52.21	51.00	5	16,927	0.03%	大買/大賣/
2021/01/14	217	49.35	279	48.90	50.10	-62	16,128	-0.38%	大買/大賣/
2021/01/13	11	45.71	48	45.66	46.85	-37	14,645	-0.25%
2021/01/12	409	43.04	306	43.03	42.60	103	14,261	0.72%	大買/大賣/鉅額交易
2021/01/11	87	40.71	90	40.76	41.70	-3	13,388	-0.02%
2021/01/08	10	38.85	21	39.31	38.85	-11	13,094	-0.08%
2021/01/07	8	39.54	49	39.98	39.30	-41	13,116	-0.31%
2021/01/06	7	39.52	15	39.97	39.80	-8	13,007	-0.06%
2021/01/05	5	41.44	6	41.22	41.15	-1	12,715	-0.01%
2021/01/04	253	42.64	207	42.74	42.60	46	12,539	0.37%	大買/大賣/
2020/12/31	1	40.40	1	40.65	40.60	0	12,196	0.00%
2020/12/30	2	40.50	12	41.10	40.10	-10	12,164	-0.08%
2020/12/29	143	41.40	126	41.96	41.00	17	12,057	0.14%	大買/大賣/
2020/12/28	44	41.50	50	41.54	41.65	-6	11,676	-0.05%
2020/12/25	32	40.36	34	40.20	39.85	-2	11,341	-0.02%
2020/12/24	4	39.51	83	39.47	39.40	-79	11,015	-0.72%
2020/12/23	18	38.78	24	38.99	39.20	-6	10,851	-0.06%
2020/12/22	7	38.36	2	37.95	37.20	5	10,783	0.05%
2020/12/21	4	37.61	8	37.69	37.50	-4	10,875	-0.04%
2020/12/18	1	38.40	1	38.75	38.85	0	10,875	0.00%
2020/12/17	2	37.99	4.5	37.76	38.85	-2.5	10,782	-0.02%
2020/12/16	4.5	38.59	1.1	38.55	38.25	3.4	10,654	0.03%
2020/12/15	10	38.62	3	38.32	37.70	7	10,552	0.07%
2020/12/14	14.1	40.06	19	40.01	40.15	-4.9	10,345	-0.05%
2020/12/11	58	40.68	60	40.47	38.80	-2	10,064	-0.02%
2020/12/10	172	41.52	141	41.26	41.10	31	9,491	0.33%	大買/大賣/
2020/12/09	205	38.86	170	39.18	39.60	35	8,064	0.43%	大買/大賣/
2020/12/08	19	35.48	18.5	35.41	36.00	0.5	7,328	0.01%
2020/12/07	115	35.00	125	34.92	35.20	-10	7,011	-0.14%	大買/大賣/
2020/12/04	30	33.97	4.4	33.85	34.00	25.6	6,711	0.38%
2020/12/03	44.4	34.40	34	34.54	33.45	10.4	6,581	0.16%
2020/12/02	9	32.71	11.3	32.80	32.65	-2.3	6,209	-0.04%
2020/12/01	3.3	32.98	3.4	32.86	32.30	-0.1	6,100	0.00%
2020/11/30	103.4	33.15	107	33.04	32.85	-3.7	5,978	-0.06%	大買/大賣/
2020/11/27	65.6	32.27	20.6	32.53	32.30	45	5,578	0.81%
2020/11/26	0	0.00	2	32.05	31.95	-2	5,317	-0.04%
2020/11/25	15	32.43	19	32.12	32.05	-4	5,187	-0.08%
2020/11/24	122.1	32.17	114	31.20	31.70	8.1	4,817	0.17%	大買/大賣/
2020/11/23	3	30.02	55	29.72	29.80	-52	4,219	-1.23%
2020/11/20	38	29.53	38	29.08	29.65	0	4,054	0.00%
2020/11/19	0	0.00	2	28.55	28.50	-2	3,864	-0.05%
2020/11/17	1	28.45	1	28.70	28.20	0	4,074	0.00%
2020/11/16	0	0.00	2	28.30	28.35	-2	4,401	-0.05%
2020/11/12	0	0.00	4	27.94	27.65	-4	4,634	-0.09%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/04	1	27.75	1	27.55	27.50	0	5,145	0.00%
2020/10/23	0	0.00	1	28.85	28.95	-1	6,547	-0.02%
2020/10/22	5	29.86	8	29.66	29.00	-3	7,735	-0.04%
2020/10/21	2	29.23	1	29.00	29.15	1	8,049	0.01%
2020/10/20	1	28.75	0	0.00	29.05	1	8,533	0.01%
2020/10/16	0	0.00	20	28.80	28.55	-20	10,259	-0.19%
2020/10/15	2.5	29.15	6	29.23	29.30	-3.5	10,442	-0.03%
2020/10/13	1	27.80	5	27.80	27.75	-4	10,652	-0.04%
2020/10/08	10	28.85	0	0.00	28.55	10	11,454	0.09%
2020/10/07	22	28.39	7	28.66	29.00	15	12,293	0.12%
2020/10/06	1	28.30	0	0.00	28.15	1	13,119	0.01%
2020/09/29	0	0.00	4	27.85	27.70	-4	13,344	-0.03%
2020/09/28	8	28.03	7	28.24	28.30	1	13,463	0.01%
2020/09/25	2	28.35	0	0.00	27.50	2	13,617	0.01%
2020/09/24	66	30.08	64.1	29.48	29.35	2	13,724	0.01%
2020/09/23	61.1	29.46	22	29.81	30.00	39.1	13,469	0.29%
2020/09/22	0	0.00	7	29.46	29.35	-7	13,378	-0.05%
2020/09/21	1	29.45	5	29.33	29.00	-4	13,338	-0.03%
2020/09/18	3	29.73	9	29.56	29.35	-6	13,345	-0.04%
2020/09/17	1	29.15	3	29.52	29.60	-2	13,329	-0.02%
2020/09/16	8	29.34	13	29.46	29.10	-5	13,299	-0.04%
2020/09/15	3	29.12	2	29.00	29.00	1	13,255	0.01%
2020/09/11	1	28.60	0	0.00	28.35	1	13,328	0.01%
2020/09/10	2	28.90	0	0.00	28.55	2	13,336	0.01%
2020/09/09	0	0.00	17	28.25	28.90	-17	13,371	-0.13%
2020/09/08	1	28.90	2.2	29.10	28.90	-1.2	13,385	-0.01%
2020/09/07	52.1	29.31	27	29.15	29.35	25.1	13,385	0.19%
2020/09/04	1.1	27.18	1	27.55	27.60	0.1	13,209	0.00%
2020/09/03	3	27.50	2	27.60	27.25	1	13,300	0.01%
2020/09/02	0	0.00	1	27.50	27.30	-1	13,432	-0.01%
2020/08/31	2	26.85	1	26.90	26.85	1	13,585	0.01%
2020/08/28	2	26.88	0	0.00	26.70	2	14,029	0.01%
2020/08/27	8	26.95	0	0.00	26.75	8	14,055	0.06%
2020/08/24	3	26.63	7	26.54	26.55	-4	14,208	-0.03%
2020/08/21	25	26.77	25	26.76	27.05	0	14,326	0.00%
2020/08/20	29	27.43	21	28.82	27.00	8	14,302	0.06%
2020/08/19	3	30.00	3	30.30	30.00	0	14,482	0.00%
2020/08/18	12	30.89	7	30.79	30.40	5	15,022	0.03%
2020/08/17	1	30.50	2	30.20	30.40	-1	15,120	-0.01%
2020/08/14	2	29.50	21	29.70	29.80	-19	15,224	-0.12%
2020/08/13	20	29.33	1	29.25	29.00	19	15,368	0.12%
2020/08/12	1	28.90	0	0.00	29.00	1	15,414	0.01%
2020/08/11	7	29.45	4	29.43	29.05	3	15,467	0.02%
2020/08/10	3	29.90	18	29.87	29.45	-15	15,465	-0.10%
2020/08/07	1	30.85	2	30.78	30.60	-1	15,450	-0.01%
2020/08/06	12	30.49	11	31.06	30.45	1	15,867	0.01%
2020/08/05	6	31.23	4.1	31.25	31.10	1.9	15,774	0.01%
2020/08/04	17	31.91	13	31.83	31.60	4	15,797	0.03%
2020/08/03	5	31.14	2	31.28	31.55	3	15,611	0.02%
2020/07/31	9	31.99	1	31.95	31.65	8	15,508	0.05%
2020/07/30	48	31.70	90	31.67	31.80	-42	15,356	-0.27%
2020/07/29	100.6	31.22	99	31.31	31.95	1.6	15,201	0.01%
2020/07/28	392	33.39	364	32.69	30.50	28	14,897	0.19%	大買/大賣/
2020/07/27	26	31.94	85	32.04	32.80	-59	13,771	-0.43%
2020/07/24	18	31.62	70	32.06	31.25	-52	13,310	-0.39%
2020/07/23	100	32.23	37	32.18	32.40	63	12,818	0.49%
2020/07/22	85	30.04	1,173.2	31.06	30.85	-1,088.2	11,977	-9.09%	大賣/鉅額交易
2020/07/21	95.2	29.13	23	29.08	29.05	72.2	11,113	0.65%
2020/07/20	62	28.89	44	28.89	28.55	18	10,922	0.16%
2020/07/17	13	28.46	1,063.1	28.81	28.80	-1,050.1	10,895	-9.64%	大賣/鉅額交易
2020/07/16	63	29.59	294	29.03	29.90	-231	10,660	-2.17%	大賣/鉅額交易
2020/07/15	8.1	28.90	3	28.77	28.15	5.1	10,122	0.05%
2020/07/14	280	29.86	356	30.43	29.20	-76	10,025	-0.76%	大買/大賣/
2020/07/13	1,532	29.60	448	29.62	29.85	1,084	9,341	11.60%	大買/大賣/鉅額交易
2020/07/10	3	27.17	16	26.90	27.15	-13	8,774	-0.15%
2020/07/09	1	27.60	1	27.75	27.15	0	8,759	0.00%
2020/07/08	11	27.53	7	27.51	27.45	4	8,708	0.05%
2020/07/07	1,271	27.93	5	27.23	26.95	1,266	8,664	14.61%	大買/鉅額交易
2020/07/06	78	27.82	87	27.80	27.90	-9	8,586	-0.10%
2020/07/03	111	27.18	11	27.44	27.50	100	8,474	1.18%	大買/
2020/07/01	1	26.05	1	25.90	25.90	0	8,284	0.00%
2020/06/19	3	27.27	2	27.28	26.55	1	8,517	0.01%
2020/06/17	1	26.35	0	0.00	26.25	1	8,502	0.01%
2020/06/16	0	0.00	1	26.65	26.60	-1	8,646	-0.01%
2020/06/12	1	26.30	0	0.00	26.65	1	8,997	0.01%
2020/06/11	1	28.20	2	28.10	26.80	-1	9,112	-0.01%
2020/06/10	1.5	28.18	35	27.96	27.85	-33.5	9,212	-0.36%
2020/06/09	0	0.00	1	29.15	28.55	-1	9,325	-0.01%
2020/06/08	1	28.75	0	0.00	28.80	1	9,473	0.01%
2020/06/05	3	28.47	2	28.65	28.50	1	9,803	0.01%
2020/06/04	37	29.11	32.1	29.31	28.65	5	9,915	0.05%
2020/06/03	1	28.15	1	28.30	28.30	0	9,533	0.00%
2020/06/02	0	0.00	1.1	27.94	27.90	-1.1	9,514	-0.01%
2020/06/01	5	28.20	0	0.00	28.00	5	9,526	0.05%
2020/05/29	3	28.07	2	28.08	27.80	1	9,546	0.01%
2020/05/28	12	28.40	7	28.63	28.20	5	9,543	0.05%
2020/05/27	3	28.62	4	28.46	28.20	-1	9,648	-0.01%
2020/05/26	79.1	29.56	46	29.52	28.25	33.1	9,586	0.34%
2020/05/25	59	28.65	95	28.93	29.65	-36	9,149	-0.39%
2020/05/22	41	27.68	29	27.33	27.15	12	8,577	0.14%
2020/05/21	7	27.10	11	27.05	27.05	-4	8,375	-0.05%
2020/05/20	23	26.80	12	26.67	26.60	11	8,425	0.13%
2020/05/18	3	26.25	4	26.31	25.90	-1	8,212	-0.01%
2020/05/15	3	25.78	0	0.00	26.20	3	8,136	0.04%
2020/05/14	2	26.33	5	26.10	25.55	-3	8,251	-0.04%
2020/05/13	50	26.89	42	27.13	26.70	8	8,194	0.10%
2020/05/12	2	25.75	3	26.17	25.70	-1	7,714	-0.01%
2020/05/11	7	26.14	6	26.07	26.10	1	7,665	0.01%
2020/05/08	0	0.00	1	25.50	24.85	-1	7,479	-0.01%
2020/05/06	0	0.00	1	25.05	24.60	-1	7,393	-0.01%
2020/05/04	1	24.65	0	0.00	24.65	1	7,405	0.01%
2020/04/30	0	0.00	1	25.20	25.10	-1	7,414	-0.01%
2020/04/27	1	24.80	0	0.00	24.65	1	7,409	0.01%
2020/04/24	0	0.00	1	24.45	24.50	-1	7,376	-0.01%
2020/04/21	2	25.68	1.2	25.52	24.85	0.8	7,295	0.01%
2020/04/20	0.1	25.60	0	0.00	25.60	0.1	7,285	0.00%
2020/04/17	4	26.06	204	26.06	25.70	-200	7,299	-2.74%	大賣/鉅額交易
2020/04/16	204	26.76	65	26.57	26.40	139	7,188	1.93%	大買/鉅額交易
2020/04/15	191.1	26.03	130	26.17	26.40	61.1	7,028	0.87%	大買/大賣/
2020/04/13	0	0.00	1	25.30	24.90	-1	6,673	-0.01%
2020/04/10	0	0.00	2	25.05	25.00	-2	6,653	-0.03%
2020/04/09	1	25.45	1	25.30	25.20	0	6,754	0.00%
2020/04/08	8	25.69	6	25.91	25.95	2	6,764	0.03%
2020/04/01	0	0.00	1	24.50	24.55	-1	6,830	-0.01%
2020/03/31	1	24.25	0	0.00	24.25	1	6,830	0.01%
2020/03/27	9	24.41	10	24.50	24.10	-1	6,853	-0.01%
2020/03/26	6	24.25	5	24.05	24.30	1	6,756	0.01%
2020/03/25	12	23.83	10	24.05	23.70	2	6,701	0.03%
2020/03/24	1	23.30	1	23.30	23.00	0	6,644	0.00%
2020/03/23	5	22.95	5	22.63	22.15	0	6,714	0.00%
2020/03/20	5	24.34	5	24.15	23.85	0	6,729	0.00%
2020/03/19	6	23.98	6	23.59	22.50	0	6,636	0.00%
2020/03/18	14	25.71	15	25.76	25.00	-1	6,424	-0.02%
2020/03/17	13	25.63	12	25.65	25.55	1	6,298	0.02%
2020/03/16	46	26.90	43	26.20	25.40	3	6,120	0.05%
2020/03/13	13	24.85	14	24.73	26.80	-1	5,965	-0.02%
2020/03/12	51	26.80	46	26.60	26.05	5	5,737	0.09%
2020/03/11	6	27.48	6	27.65	27.40	0	5,446	0.00%
2020/03/10	10	27.39	2	27.35	27.50	8	5,079	0.16%
2020/03/09	0	0.00	33	26.51	26.30	-33	4,915	-0.67%
2020/03/06	3	27.40	0	0.00	27.15	3	4,854	0.06%
2020/03/05	6	27.99	4	27.91	27.60	2	4,858	0.04%
2020/03/04	7	27.42	8	27.21	27.75	-1	4,793	-0.02%
2020/03/03	2	27.45	0	0.00	27.25	2	4,726	0.04%
2020/03/02	38	27.47	4	27.45	27.60	34	4,655	0.73%
2020/02/24	3	27.25	2	27.65	27.35	1	4,233	0.02%
2020/02/21	0	0.00	1	27.80	27.75	-1	4,182	-0.02%
2020/02/20	2	26.60	7.1	26.59	26.60	-5.1	3,930	-0.13%
2020/02/19	1	26.30	8	26.19	26.10	-7	3,856	-0.18%
2020/02/18	5	26.10	0	0.00	25.80	5	3,845	0.13%
2020/02/17	16	26.22	10	26.40	26.05	6	3,836	0.16%
2020/02/14	0.2	25.20	2	25.05	25.25	-1.9	3,664	-0.05%
2020/02/10	0	0.00	3	23.85	24.00	-3	3,879	-0.08%
2020/02/03	0	0.00	3	23.75	24.35	-3	4,150	-0.07%
2020/01/30	8	24.66	6	24.85	24.15	2	4,397	0.05%
2020/01/20	2	26.75	0	0.00	26.80	2	4,625	0.04%
2020/01/17	0	0.00	1	27.00	26.80	-1	4,868	-0.02%
2020/01/16	1	27.20	0	0.00	27.10	1	5,072	0.02%
2020/01/15	5	27.25	8	27.23	27.30	-3	5,279	-0.06%
2020/01/14	4	27.20	1	27.20	27.05	3	5,538	0.05%
2020/01/08	0	0.00	2	26.70	26.15	-2	5,949	-0.03%
2020/01/07	0	0.00	10	27.25	27.00	-10	6,131	-0.16%
2020/01/06	4	27.34	10	27.35	27.20	-6	6,277	-0.10%
2020/01/03	0	0.00	1	27.80	27.85	-1	6,359	-0.02%
2020/01/02	1	28.40	2	28.58	28.65	-1	6,279	-0.02%
2019/12/30	9.4	28.53	2.1	28.57	28.30	7.3	6,298	0.12%
2019/12/27	23.1	28.27	21	28.45	28.80	2.1	6,322	0.03%
2019/12/26	1	27.65	0	0.00	27.75	1	6,189	0.02%
2019/12/25	27	27.90	17	27.76	27.60	10	6,239	0.16%
2019/12/18	3	28.03	0	0.00	27.80	3	6,963	0.04%
2019/12/17	1	27.55	2	27.65	27.70	-1	6,939	-0.01%
2019/12/16	13	27.48	15	27.45	27.65	-2	7,250	-0.03%
2019/12/13	1	26.80	1	27.50	26.90	0	7,393	0.00%
2019/12/12	0	0.00	1	27.60	27.25	-1	7,686	-0.01%
2019/12/10	4	27.34	2	27.45	27.40	2	7,820	0.03%
2019/12/06	2	26.70	2	26.55	26.55	0	8,116	0.00%
2019/12/05	3	26.53	110	26.41	26.40	-107	8,265	-1.29%	大賣/鉅額交易
2019/12/04	10	26.53	4	26.26	26.30	6	8,824	0.07%
2019/12/03	1	25.70	0	0.00	25.60	1	9,015	0.01%
2019/12/02	1	25.60	1.1	25.79	25.70	-0.1	9,269	0.00%
2019/11/29	1	26.50	1	26.40	26.30	0	9,437	0.00%
2019/11/28	1	26.90	1.1	26.85	26.80	-0.1	9,738	0.00%
2019/11/27	6.2	27.31	3	27.42	27.20	3.2	10,046	0.03%
2019/11/26	6.1	27.16	26	26.81	27.10	-19.9	10,669	-0.19%
2019/11/21	2	26.50	0	0.00	26.60	2	10,956	0.02%
2019/11/20	5	26.30	5	26.45	26.35	0	11,020	0.00%
2019/11/18	0	0.00	2	26.90	26.85	-2	11,469	-0.02%
2019/11/15	0	0.00	11	26.80	26.70	-11	11,564	-0.10%
2019/11/14	2	26.55	0	0.00	26.40	2	11,883	0.02%
2019/11/13	0	0.00	2	27.00	27.00	-2	11,987	-0.02%
2019/11/12	1	26.60	2	26.68	26.80	-1	12,009	-0.01%
2019/11/11	3	26.23	2	26.23	26.10	1	12,030	0.01%
2019/11/06	10	29.40	15	28.58	28.60	-5	11,956	-0.04%
2019/11/05	5	29.40	0	0.00	28.90	5	11,967	0.04%
2019/11/04	0	0.00	4	29.00	28.80	-4	11,992	-0.03%
2019/11/01	0	0.00	3	28.33	29.10	-3	12,021	-0.02%
2019/10/31	6	28.54	4	28.58	28.45	2	12,027	0.02%
2019/10/30	0	0.00	11	29.05	29.35	-11	12,036	-0.09%
2019/10/29	39	29.81	44	30.12	29.05	-5	12,127	-0.04%
2019/10/28	16	30.42	5	30.34	30.50	11	12,117	0.09%
2019/10/25	41	29.99	4	29.88	29.50	37	12,124	0.31%
2019/10/24	5	29.81	5	29.95	30.10	0	12,211	0.00%
2019/10/23	9	29.72	12	29.63	29.30	-3	12,519	-0.02%
2019/10/22	12	29.51	23	29.66	29.35	-11	12,728	-0.09%
2019/10/21	32	29.08	23	29.23	29.90	9	12,456	0.07%
2019/10/18	3	28.10	5.1	28.27	27.80	-2.1	12,096	-0.02%
2019/10/17	0.1	27.70	0	0.00	27.70	0.1	11,995	0.00%
2019/10/16	1	27.80	100	28.05	27.65	-99	11,950	-0.83%
2019/10/15	135	28.42	53	28.19	28.05	82	11,894	0.69%	大買/
2019/10/14	15	27.83	10	27.64	27.50	5	11,716	0.04%
2019/10/09	9	26.39	8	26.33	26.55	1	11,566	0.01%
2019/10/07	3	27.50	1	27.70	27.50	2	11,646	0.02%
2019/10/04	3	27.38	2	27.45	27.20	1	11,606	0.01%
2019/10/03	11	27.40	11	27.28	27.70	0	11,556	0.00%
2019/10/02	0	0.00	8	27.60	27.60	-8	11,484	-0.07%
2019/10/01	9	27.85	1	27.80	28.00	8	11,450	0.07%
2019/09/27	14	27.96	22	27.77	27.80	-8	11,387	-0.07%
2019/09/26	48	27.76	32	27.29	27.50	16	11,208	0.14%
2019/09/25	16	28.82	16	29.02	28.35	0	10,953	0.00%
2019/09/24	2	30.28	4	30.20	29.85	-2	10,798	-0.02%
2019/09/23	20	30.64	15	30.29	30.00	5	10,717	0.05%
2019/09/20	4	29.98	10.5	30.33	30.20	-6.5	10,628	-0.06%
2019/09/19	58	30.24	59	30.30	30.05	-1	10,540	-0.01%
2019/09/18	8	29.79	41	29.85	29.50	-33	10,244	-0.32%
2019/09/17	74	29.31	21	29.34	29.50	53	10,125	0.52%
2019/09/16	1	28.25	4	28.05	28.15	-3	9,888	-0.03%
2019/09/12	0	0.00	4	28.24	28.05	-4	9,886	-0.04%
2019/09/11	1	28.00	11	28.02	28.05	-10	10,039	-0.10%
2019/09/10	27	29.00	25	29.25	28.80	2	10,260	0.02%
2019/09/09	13	28.82	33	28.78	28.95	-20	10,108	-0.20%
2019/09/06	50	30.70	49	30.27	29.45	1	9,927	0.01%
2019/09/05	54	29.35	59	29.62	29.60	-5	9,312	-0.05%
2019/09/04	32	28.71	34	28.81	28.95	-2	9,063	-0.02%
2019/09/03	4	28.30	56	28.54	28.05	-52	8,788	-0.59%
2019/09/02	16	27.16	25	27.58	28.35	-9	8,571	-0.10%
2019/08/30	41	27.55	79	26.80	26.55	-38	8,235	-0.46%
2019/08/29	70.5	27.29	85	27.36	27.00	-14.5	7,901	-0.18%
2019/08/28	33	25.23	35	25.45	26.45	-2	7,205	-0.03%
2019/08/27	12	23.93	13	24.22	24.05	-1	6,943	-0.01%
2019/08/26	10	23.98	5	23.76	23.60	5	6,879	0.07%
2019/08/23	5	24.60	0	0.00	24.75	5	6,802	0.07%
2019/08/22	36	24.80	34.1	24.84	24.90	1.9	6,713	0.03%
2019/08/21	55.1	24.67	41	24.85	24.50	14.1	6,537	0.22%
2019/08/20	22	23.86	19.1	23.94	23.65	2.9	6,220	0.05%
2019/08/19	80.1	24.08	122	24.21	24.15	-41.9	6,102	-0.69%	大賣/
2019/08/16	12	22.96	0	0.00	23.30	12	5,753	0.21%
2019/08/15	17	21.41	2.1	21.30	21.20	14.9	5,617	0.27%
2019/08/14	27	22.51	26	22.17	21.90	1	5,573	0.02%
2019/08/13	36.1	22.22	28	22.17	22.25	8.1	5,500	0.15%
2019/08/12	4	22.13	7	22.19	22.00	-3	5,453	-0.06%
2019/08/08	10.1	22.60	11	22.83	22.65	-1	5,387	-0.02%
2019/08/07	9	22.73	0	0.00	22.30	9	5,328	0.17%
2019/08/06	9	21.74	13	22.01	22.90	-4	5,269	-0.08%
2019/08/05	8	23.31	1	23.30	22.60	7	5,168	0.14%
2019/08/02	23	23.29	25	23.29	23.50	-2	5,096	-0.04%
2019/08/01	23	23.97	21	23.91	23.80	2	5,016	0.04%
2019/07/31	42	23.78	50	23.76	24.45	-8	4,909	-0.16%
2019/07/30	70	23.29	334	22.97	23.15	-264	4,722	-5.59%	大賣/鉅額交易
2019/07/29	12	24.80	102	24.75	24.35	-90	4,488	-2.01%	大賣/
2019/07/26	98	24.30	71	24.20	24.70	27	4,170	0.65%
2019/07/25	423	23.43	289	23.07	24.00	134	3,834	3.49%	大買/大賣/鉅額交易
2019/07/24	27	22.32	1,052	22.01	22.60	-1,025	3,320	-30.87%	大賣/鉅額交易
2019/07/18	0	0.00	1	20.10	20.00	-1	2,947	-0.03%
2019/07/17	2	20.50	60	20.60	20.50	-58	2,941	-1.97%
2019/07/15	20	21.90	20	21.30	21.20	0	2,933	0.00%
2019/07/11	87	21.28	10	21.20	21.25	77	2,936	2.62%
2019/07/10	0	0.00	2	20.40	20.50	-2	2,775	-0.07%
2019/07/08	0	0.00	2	20.05	20.15	-2	2,747	-0.07%
2019/06/28	1	19.85	9	19.94	19.95	-8	2,714	-0.29%
2019/06/27	8	19.69	41	19.69	19.75	-33	2,712	-1.22%
2019/06/26	32	19.82	65	19.66	19.60	-33	2,681	-1.23%
2019/06/25	2	20.03	175	20.49	20.10	-173	2,652	-6.52%	大賣/鉅額交易
2019/06/24	76	20.29	51	20.22	20.50	25	2,582	0.97%
2019/06/21	19	19.83	70	19.95	19.90	-51	2,483	-2.05%
2019/06/20	107	19.78	56	19.80	19.90	51	2,370	2.15%	大買/
2019/06/19	44	19.44	153	19.38	19.60	-109	2,235	-4.87%	大賣/鉅額交易
2019/06/18	101	18.91	530	19.10	19.40	-429	1,976	-21.70%	大買/大賣/鉅額交易
2019/06/17	10	17.40	11	17.76	17.85	-1	1,536	-0.07%
2019/06/14	0	0.00	10	16.53	16.25	-10	1,508	-0.66%
2019/06/13	0	0.00	20	16.70	16.40	-20	1,535	-1.30%
2019/06/12	0	0.00	1	16.05	16.65	-1	1,563	-0.06%
2019/06/11	0	0.00	80	16.02	16.05	-80	1,571	-5.09%
2019/06/10	0	0.00	1	15.80	15.80	-1	1,576	-0.06%
2019/06/06	0	0.00	1	15.95	15.65	-1	1,599	-0.06%
2019/06/05	0	0.00	1	16.20	15.85	-1	1,619	-0.06%
2019/06/04	0	0.00	1	16.20	15.95	-1	1,639	-0.06%
2019/06/03	0	0.00	1	16.20	16.10	-1	1,679	-0.06%
2019/05/31	0	0.00	1	16.30	16.40	-1	1,709	-0.06%
2019/05/30	0	0.00	2	16.08	16.10	-2	1,721	-0.12%
2019/05/29	0	0.00	2	15.53	16.00	-2	1,742	-0.11%
2019/05/28	0	0.00	2	15.48	15.60	-2	1,772	-0.11%
2019/05/27	0	0.00	5	15.51	15.50	-5	1,834	-0.27%
2019/05/24	0	0.00	3	15.65	15.60	-3	1,872	-0.16%
2019/05/23	0	0.00	7	15.69	15.65	-7	1,897	-0.37%
2019/05/22	0	0.00	1	16.15	16.25	-1	1,926	-0.05%
2019/05/21	0	0.00	3	15.82	15.95	-3	2,102	-0.14%
2019/05/20	0	0.00	61	16.28	16.05	-61	2,153	-2.83%
2019/05/17	1	16.70	20	16.50	16.40	-19	2,215	-0.86%
2019/05/16	0	0.00	23	17.20	16.85	-23	2,258	-1.02%
2019/05/15	10	17.55	0	0.00	17.55	10	2,462	0.41%
2019/05/14	5	17.36	2	16.95	17.35	3	2,712	0.11%
2019/05/09	3	17.80	2	17.60	17.60	1	3,017	0.03%
2019/04/29	2	19.38	0	0.00	19.25	2	3,310	0.06%
2019/04/26	10	20.30	0	0.00	20.25	10	3,277	0.31%
2019/04/25	109	20.92	1	20.80	20.75	108	3,270	3.30%	大買/鉅額交易
2019/04/24	7	21.46	4	21.20	21.25	3	3,269	0.09%
2019/04/23	0	0.00	23	21.14	21.40	-23	3,282	-0.70%
2019/04/22	91	21.64	13	21.68	21.25	78	3,282	2.38%
2019/04/19	15	21.25	9	20.95	21.35	6	3,256	0.18%
2019/04/18	1	21.80	0	0.00	20.75	1	3,262	0.03%
2019/04/17	1	21.65	35	21.45	21.45	-34	3,227	-1.05%
2019/04/16	48	21.39	6	21.55	21.60	42	3,211	1.31%
2019/04/15	7	20.93	0	0.00	20.80	7	3,184	0.22%
2019/04/12	0	0.00	7	20.66	20.50	-7	3,240	-0.22%
2019/04/11	0	0.00	0.1	21.20	21.00	-0.1	3,246	0.00%
2019/04/10	50	21.45	0	0.00	21.30	50	3,240	1.54%
2019/04/09	323	21.95	0	0.00	21.75	323	3,241	9.96%	大買/鉅額交易
2019/04/08	340.1	21.71	0	0.00	21.65	340.1	3,257	10.44%	大買/鉅額交易
2019/04/03	223	21.53	11	21.40	21.60	212	3,245	6.53%	大買/鉅額交易
2019/04/02	534	21.30	46	21.20	21.35	488	3,254	15.00%	大買/鉅額交易
2019/04/01	789	21.20	0	0.00	21.35	789	3,261	24.19%	大買/鉅額交易
2019/03/28	1	20.50	1	20.40	20.50	0	3,297	0.00%
2019/03/27	1	20.30	0	0.00	20.20	1	3,380	0.03%
2019/03/21	0	0.00	11	21.43	21.50	-11	3,553	-0.31%
2019/03/20	8	21.48	0	0.00	21.30	8	3,649	0.22%
2019/03/18	24	20.90	0	0.00	21.55	24	3,966	0.60%
2019/03/15	0	0.00	26	20.83	20.90	-26	4,040	-0.64%
2019/03/14	0	0.00	11.7	21.08	20.85	-11.7	4,097	-0.29%
2019/03/12	0	0.00	19	21.90	21.90	-19	4,769	-0.40%
2019/03/11	20	21.62	6	21.48	21.50	14	5,268	0.27%
2019/03/08	17	21.40	0	0.00	21.25	17	5,379	0.32%
2019/03/07	0	0.00	5	21.60	21.60	-5	5,422	-0.09%
2019/03/05	0	0.00	1	22.40	22.20	-1	5,688	-0.02%
2019/02/27	0	0.00	10	22.50	22.40	-10	6,090	-0.16%
2019/02/26	16	23.04	9	23.21	22.75	7	6,373	0.11%
2019/02/22	0	0.00	1	23.20	23.00	-1	6,778	-0.01%
2019/02/21	0	0.00	34	23.17	23.30	-34	6,803	-0.50%
2019/02/20	2	23.98	40	23.92	23.50	-38	6,788	-0.56%
2019/02/19	39	22.85	31	22.61	23.00	8	6,648	0.12%
2019/02/18	16	23.37	4	22.90	22.80	12	6,605	0.18%
2019/02/15	0	0.00	47	22.84	22.65	-47	6,562	-0.72%
2019/02/14	46	23.98	115	23.57	23.10	-69	6,546	-1.05%	大賣/
2019/02/13	130	22.66	30	22.54	23.45	100	6,366	1.57%	大買/
2019/02/12	50	22.21	92.1	21.78	21.90	-42.1	6,143	-0.69%
2019/02/11	114.1	21.38	11	21.78	21.40	103.1	6,069	1.70%	大買/鉅額交易
2019/01/30	30	20.60	31	20.54	20.30	-1	6,027	-0.02%
2019/01/29	0	0.00	162	20.38	20.25	-162	6,036	-2.68%	大賣/鉅額交易
2019/01/28	150	21.10	2	20.75	20.70	148	6,058	2.44%	大買/鉅額交易
2019/01/25	2	20.78	0	0.00	20.50	2	6,080	0.03%
2019/01/24	1	20.35	2	20.30	20.25	-1	6,156	-0.02%
2019/01/23	0	0.00	8	20.10	20.20	-8	6,287	-0.13%
2019/01/22	0	0.00	204	20.44	20.20	-204	6,300	-3.24%	大賣/鉅額交易
2019/01/21	219	20.53	5	20.25	20.85	214	6,329	3.38%	大買/鉅額交易
2019/01/18	2	19.85	0	0.00	19.80	2	6,246	0.03%
2019/01/17	0	0.00	19	19.80	19.45	-19	6,309	-0.30%
2019/01/16	23	19.82	7	19.70	19.90	16	6,329	0.25%
2019/01/15	2	19.45	0	0.00	19.65	2	6,317	0.03%
2019/01/14	0	0.00	16	18.86	19.10	-16	6,313	-0.25%
2019/01/11	1	19.60	65	19.51	19.20	-64	6,338	-1.01%
2019/01/10	76	20.07	24	19.80	19.55	52	6,345	0.82%
2019/01/09	34	19.68	0	0.00	19.70	34	6,369	0.53%
2019/01/07	0	0.00	22	19.20	19.20	-22	6,480	-0.34%
2019/01/04	35	18.50	30	18.27	18.80	5	6,548	0.08%
2019/01/03	0	0.00	14	20.04	19.55	-14	6,558	-0.21%
2019/01/02	0	0.00	58	20.08	20.05	-58	6,614	-0.88%
2018/12/28	35	20.50	138	20.27	20.15	-103	6,672	-1.54%	大賣/鉅額交易
2018/12/27	190	20.65	3	20.30	20.25	187	6,771	2.76%	大買/鉅額交易
2018/12/25	0	0.00	4	19.96	20.00	-4	6,833	-0.06%
2018/12/22	0	0.00	16	20.36	20.40	-16	6,849	-0.23%
2018/12/21	22	20.65	3	20.58	20.75	19	6,891	0.28%
2018/12/20	3	20.10	3	20.28	20.00	0	6,910	0.00%
2018/12/18	10	21.27	10	21.27	20.85	0	6,933	0.00%
2018/12/17	3	21.70	11	21.55	21.40	-8	7,063	-0.11%
2018/12/14	27	21.58	1	21.30	21.60	26	7,092	0.37%
2018/12/13	3	22.73	205	22.50	22.10	-202	7,128	-2.83%	大賣/鉅額交易
2018/12/12	227	22.96	31	22.95	22.85	196	7,105	2.76%	大買/鉅額交易
2018/12/11	1	22.00	1	21.85	21.75	0	7,057	0.00%
2018/12/07	3	23.07	69	22.84	22.60	-66	7,085	-0.93%
2018/12/06	30	22.28	102	23.25	22.20	-72	7,191	-1.00%	大賣/
2018/12/05	48	24.37	121	23.80	24.00	-73	7,061	-1.03%	大賣/
2018/12/04	194	24.10	21	23.81	24.50	173	6,721	2.57%	大買/鉅額交易
2018/12/03	5	22.55	3	22.52	22.50	2	6,286	0.03%
2018/11/30	3	22.07	38	21.86	22.00	-35	6,189	-0.57%
2018/11/29	3	22.37	175	22.53	21.90	-172	6,162	-2.79%	大賣/鉅額交易
2018/11/28	150	22.71	408	22.60	22.25	-258	6,052	-4.26%	大買/大賣/鉅額交易
2018/11/27	475	22.52	36	22.14	22.25	439	5,919	7.42%	大買/鉅額交易
2018/11/26	35	22.22	106	21.92	21.60	-71	5,645	-1.26%	大賣/
2018/11/23	23	21.90	176	21.87	21.70	-153	5,570	-2.75%	大賣/鉅額交易
2018/11/22	292	21.05	123	20.78	21.15	169	5,292	3.19%	大買/大賣/鉅額交易
2018/11/21	140	19.81	28	20.52	20.55	112	4,970	2.25%	大買/鉅額交易
2018/11/20	14	19.01	1	18.55	18.70	13	4,900	0.27%
2018/11/19	0	0.00	48	18.29	18.85	-48	4,902	-0.98%
2018/11/16	60	18.92	0	0.00	18.15	60	4,942	1.21%
2018/11/15	10	18.40	10	18.45	18.40	0	4,978	0.00%
2018/11/14	0	0.00	2	18.58	18.25	-2	5,017	-0.04%
2018/11/13	1	17.50	6	18.49	18.60	-5	5,141	-0.10%
2018/11/12	1	17.95	0	0.00	18.00	1	5,137	0.02%
2018/11/08	1	19.40	54	18.54	18.00	-53	5,248	-1.01%
2018/11/07	92	18.73	7	18.59	18.60	85	5,226	1.63%
2018/11/06	6	17.55	7	17.69	17.40	-1	5,254	-0.02%
2018/11/05	0.5	18.20	0	0.00	18.20	0.5	5,307	0.01%
2018/11/02	3	18.17	0	0.00	18.35	3	5,323	0.06%
2018/11/01	9	18.18	15	18.17	17.70	-6	5,296	-0.11%
2018/10/31	10	17.30	3	17.43	17.50	7	5,205	0.13%
2018/10/29	16	16.66	16	16.49	16.10	0	5,175	0.00%
2018/10/25	0	0.00	2	16.30	16.15	-2	5,225	-0.04%
2018/10/16	2	20.08	2	19.80	19.50	0	5,573	0.00%
2018/10/15	0	0.00	2	19.40	19.10	-2	5,654	-0.04%
2018/10/12	2	19.20	0	0.00	19.30	2	5,774	0.03%
2018/10/11	0	0.00	7	18.06	18.00	-7	5,828	-0.12%
2018/10/09	2	20.45	2	20.55	20.00	0	5,909	0.00%
2018/10/08	1	20.20	1	20.10	20.70	0	6,010	0.00%
2018/10/05	2	21.15	2	21.13	20.30	0	6,078	0.00%
2018/10/03	1	22.30	1	22.20	22.30	0	6,180	0.00%
2018/10/01	1	23.40	3	23.45	23.85	-2	6,568	-0.03%
2018/09/28	0	0.00	5	23.70	23.70	-5	6,784	-0.07%
2018/09/27	7	23.94	0	0.00	23.30	7	6,877	0.10%
2018/09/26	5	23.60	5	23.35	24.00	0	7,020	0.00%
2018/09/25	23	24.37	22	24.34	23.65	1	7,080	0.01%
2018/09/21	43	23.86	40	23.84	23.95	3	7,036	0.04%
2018/09/20	5	23.16	3	23.35	23.15	2	6,984	0.03%
2018/09/19	18	24.34	7.2	24.30	23.10	10.8	7,126	0.15%
2018/09/18	26	23.33	25	23.41	23.00	1	7,137	0.01%
2018/09/17	28.5	23.67	147	23.82	24.20	-118.5	7,271	-1.63%	大賣/鉅額交易
2018/09/14	138	23.15	13	23.14	23.25	125	7,240	1.73%	大買/鉅額交易
2018/09/13	1	21.10	234	21.24	21.15	-233	7,349	-3.17%	大賣/鉅額交易
2018/09/12	13	20.33	1,073	20.71	20.10	-1,060	7,544	-14.05%	大賣/鉅額交易
2018/09/11	5	22.39	97	22.36	22.10	-92	7,600	-1.21%
2018/09/10	9	22.95	305	22.83	22.45	-296	7,871	-3.76%	大賣/鉅額交易
2018/09/07	1	25.70	1	25.80	24.90	0	7,830	0.00%
2018/09/03	6	27.00	3	27.43	26.85	3	8,584	0.03%
2018/08/30	1	28.85	1	29.00	28.10	0	8,737	0.00%
2018/08/29	2	28.80	17	28.54	28.45	-15	8,808	-0.17%
2018/08/24	1	26.90	1	27.35	27.25	0	9,575	0.00%
2018/08/23	21	27.52	21	27.70	28.00	0	10,673	0.00%
2018/08/22	6	27.10	354	27.12	27.15	-348	11,758	-2.96%	大賣/鉅額交易
2018/08/21	3	27.40	4	27.61	27.25	-1	13,147	-0.01%
2018/08/20	12	26.85	12	27.09	27.40	0	13,469	0.00%
2018/08/17	6	28.90	6	29.38	28.90	0	14,306	0.00%
2018/08/16	2	28.53	2	28.33	29.25	0	14,575	0.00%
2018/08/13	3	30.23	5	28.75	29.90	-2	14,941	-0.01%
2018/08/10	4	31.23	20	31.34	31.00	-16	14,913	-0.11%
2018/08/09	2	30.88	2	30.63	30.60	0	14,955	0.00%
2018/08/08	0	0.00	2	30.88	31.00	-2	15,330	-0.01%
2018/08/07	4	31.85	4	32.08	31.45	0	15,401	0.00%
2018/08/06	1	31.55	0	0.00	31.45	1	15,710	0.01%
2018/08/03	3	31.27	2	31.28	32.35	1	15,863	0.01%
2018/08/02	2	31.73	1	31.45	31.35	1	15,852	0.01%
2018/08/01	5	33.08	5	33.19	33.20	0	15,913	0.00%
2018/07/30	1	33.80	3.1	33.99	33.65	-2.1	16,049	-0.01%
2018/07/27	4	34.91	4	34.78	35.00	0	16,001	0.00%
2018/07/26	15.6	35.34	14	34.83	35.40	1.6	15,934	0.01%
2018/07/25	2	34.08	1	34.15	33.90	1	15,759	0.01%
2018/07/24	11.8	34.37	10	34.35	34.10	1.8	15,688	0.01%
2018/07/23	1	32.60	1	32.75	33.80	0	15,617	0.00%
2018/07/20	4	34.21	5	34.37	33.55	-1	15,562	-0.01%
2018/07/19	0	0.00	5	33.60	34.15	-5	15,410	-0.03%
2018/07/18	15	33.53	31	33.63	32.50	-16	15,296	-0.10%
2018/07/17	5	35.00	12	34.34	34.05	-7	15,193	-0.05%
2018/07/16	5	35.72	5	35.88	35.70	0	15,078	0.00%
2018/07/13	2	35.40	12	35.37	34.55	-10	15,044	-0.07%
2018/07/12	0	0.00	1	34.30	34.45	-1	14,942	-0.01%
2018/07/11	10	34.40	9	34.60	34.55	1	14,897	0.01%
2018/07/10	40	34.08	22	34.08	34.30	18	14,731	0.12%
2018/07/09	15	32.54	6	32.97	32.55	9	14,561	0.06%
2018/07/06	37	32.42	35	31.67	33.80	2	14,382	0.01%
2018/07/05	19	31.38	2	31.63	30.75	17	14,183	0.12%
2018/07/04	35	31.11	29	30.54	30.70	6	14,034	0.04%
2018/07/03	1	35.10	1	34.50	33.20	0	13,822	0.00%
2018/07/02	3	34.85	4	34.69	34.20	-1	13,741	-0.01%
2018/06/29	15	34.24	13	34.10	35.20	2	13,686	0.01%
2018/06/28	57	34.62	97	34.96	34.50	-40	13,546	-0.30%
2018/06/27	6	37.09	7	37.38	36.50	-1	13,363	-0.01%
2018/06/26	3	37.53	5	37.09	36.90	-2	13,272	-0.02%
2018/06/25	58	37.20	60	37.27	36.80	-2	13,101	-0.02%
2018/06/22	6	39.37	8	39.15	38.65	-2	12,955	-0.02%
2018/06/21	356	39.86	72	39.98	41.00	284	12,800	2.22%	大買/鉅額交易
2018/06/20	115	39.16	94	37.85	37.75	21	12,560	0.17%	大買/
2018/06/19	22	41.86	32	41.28	39.80	-10	12,439	-0.08%
2018/06/14	14	39.57	0	0.00	39.60	14	12,239	0.11%
2018/06/13	9.3	39.06	28	38.34	39.00	-18.8	12,350	-0.15%
2018/06/12	32	42.65	13	42.30	42.45	19	12,426	0.15%
2018/06/11	15	38.83	33	38.82	41.00	-18	12,131	-0.15%
2018/06/08	0	0.00	17	37.03	37.30	-17	11,994	-0.14%
2018/06/07	2	36.65	106	36.40	37.00	-104	11,951	-0.87%	大賣/鉅額交易
2018/06/06	108	35.96	4.2	36.00	35.90	103.8	11,989	0.87%	大買/鉅額交易
2018/06/05	16.1	34.92	13	34.48	34.60	3.1	12,093	0.03%
2018/06/04	22	37.12	25	36.44	37.20	-3	12,044	-0.02%
2018/06/01	69.1	37.60	116	37.47	37.00	-46.9	11,883	-0.39%	大賣/
2018/05/31	443	39.86	574	39.87	38.20	-131	11,358	-1.15%	大買/大賣/鉅額交易
2018/05/30	619	37.34	406.6	37.24	37.60	212.4	10,218	2.08%	大買/大賣/鉅額交易
2018/05/29	202	33.94	326	34.20	34.20	-124	9,074	-1.37%	大買/大賣/鉅額交易
2018/05/28	177	31.69	374	31.67	32.05	-197	7,610	-2.59%	大買/大賣/鉅額交易
2018/05/25	445	28.95	317	29.01	29.15	128	7,234	1.77%	大買/大賣/鉅額交易
2018/05/24	12	26.52	16	26.54	26.50	-4	6,262	-0.06%
2018/05/23	29	26.19	179	26.14	25.90	-150	5,976	-2.51%	大賣/鉅額交易
2018/05/22	17	25.38	2	25.30	25.10	15	5,631	0.27%
2018/05/21	7	25.84	8	25.54	26.05	-1	5,538	-0.02%
2018/05/18	18	24.73	86	24.97	25.05	-68	5,420	-1.25%
2018/05/17	23	24.84	10	24.47	24.40	13	5,346	0.24%
2018/05/16	44	26.10	61	26.37	25.20	-17	5,258	-0.32%
2018/05/15	19	24.99	2	24.80	24.90	17	4,897	0.35%
2018/05/14	73	26.14	13	25.96	25.80	60	4,846	1.24%
2018/05/11	0	0.00	3	25.43	24.40	-3	4,517	-0.07%
2018/05/10	0	0.00	3	24.45	24.75	-3	4,342	-0.07%
2018/05/09	6	24.54	1	24.35	24.15	5	4,292	0.12%
2018/05/08	12	24.38	412.1	23.96	24.05	-400.1	4,146	-9.65%	大賣/鉅額交易
2018/05/07	1.1	22.22	0	0.00	22.75	1.1	3,983	0.03%
2018/05/03	51	22.41	0	0.00	22.40	51	4,024	1.27%
2018/04/27	0.3	21.90	0	0.00	21.90	0.3	4,590	0.01%
2018/04/25	0.3	22.25	0	0.00	22.25	0.3	5,087	0.00%
2018/04/20	7	23.90	3	23.97	23.80	4	5,127	0.08%
2018/04/19	54	24.30	5	24.28	24.40	49	5,110	0.96%
2018/04/18	2	23.65	0	0.00	23.40	2	4,982	0.04%
2018/04/17	2	24.50	0	0.00	23.50	2	4,975	0.04%
2018/04/16	3.4	24.69	2	24.65	24.60	1.4	4,971	0.03%
2018/04/13	11	24.77	10	24.65	24.95	1	4,975	0.02%
2018/04/12	2	23.90	2	23.80	23.80	0	4,955	0.00%
2018/04/11	50	23.97	0	0.00	24.00	50	5,092	0.98%
2018/04/03	0	0.00	145	23.54	23.35	-145	5,218	-2.78%	大賣/鉅額交易
2018/03/30	3	24.05	0	0.00	24.05	3	5,259	0.06%
2018/03/29	1	24.30	0	0.00	24.20	1	5,298	0.02%
2018/03/26	1	24.45	0	0.00	24.10	1	5,307	0.02%
2018/03/23	1	23.40	3	23.88	23.95	-2	5,309	-0.04%
2018/03/22	25	25.58	109	25.92	24.85	-84	5,264	-1.60%	大賣/
2018/03/21	2	25.80	2.1	26.83	25.85	-0.1	5,189	0.00%
2018/03/20	142.1	26.48	10	26.41	26.35	132.1	5,112	2.58%	大買/鉅額交易
2018/03/19	37	26.25	41	26.42	26.50	-4	4,988	-0.08%
2018/03/16	26	25.79	406	25.77	25.55	-380	4,795	-7.92%	大賣/鉅額交易