達方 (8163)-元大券商分點個股進出

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

達方

(8163)

可現股當沖

股價
70.8
漲跌
▼1.0
漲幅
-1.39%
成交量
4,821張
產業
上市電腦週邊類股
480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

達方 (8163)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	223	70.19	111.2	70.01	70.80	111.8	2,634	4.24%	大買/大賣/鉅額交易
2024/05/07	409.7	70.66	511	71.35	71.80	-101.3	2,569	-3.94%	大買/大賣/鉅額交易
2024/05/06	190	67.97	33	67.88	67.80	157	2,411	6.51%	大買/鉅額交易
2024/05/03	281.1	67.34	179.1	67.77	67.70	102	2,353	4.33%	大買/大賣/鉅額交易
2024/05/02	21	63.83	8	63.68	63.80	13	2,237	0.58%
2024/04/30	33	63.05	5	63.02	63.30	28	2,234	1.25%
2024/04/29	43	62.45	18	62.67	62.70	25	2,222	1.13%
2024/04/26	3	61.57	3	61.50	61.50	0	2,213	0.00%
2024/04/25	1	61.70	1	61.40	61.50	0	2,212	0.00%
2024/04/24	28	61.61	4.2	61.49	61.70	23.8	2,209	1.08%
2024/04/23	35	60.85	3	61.10	61.30	32	2,215	1.44%
2024/04/22	110	59.90	15.9	60.01	59.80	94.1	2,211	4.25%	大買/
2024/04/19	80	59.89	49.3	60.11	60.40	30.7	2,206	1.39%
2024/04/18	10	60.51	6.1	60.81	60.80	3.9	2,195	0.18%
2024/04/17	5	60.44	19.1	60.48	60.60	-14.1	2,197	-0.64%
2024/04/16	28	60.15	49.8	60.40	60.10	-21.8	2,196	-0.99%
2024/04/15	8	61.49	17.8	61.47	61.50	-9.8	2,183	-0.45%
2024/04/12	16	62.41	14	62.06	62.00	2	2,221	0.09%
2024/04/11	16	61.63	43.1	61.73	61.50	-27.1	2,301	-1.18%
2024/04/10	17	62.28	8.6	62.25	62.60	8.4	2,301	0.37%
2024/04/09	30	62.30	39.1	62.06	62.10	-9.1	2,312	-0.39%
2024/04/08	2	63.50	20	63.75	63.50	-18	2,321	-0.78%
2024/04/03	53	64.02	34.7	63.83	63.60	18.3	2,345	0.78%
2024/04/02	14	62.93	37	62.83	63.00	-23	2,325	-0.99%
2024/04/01	24	62.80	4.9	62.84	62.90	19.1	2,322	0.82%
2024/03/29	123	62.30	9	62.19	62.30	114	2,319	4.92%	大買/鉅額交易
2024/03/28	2	63.30	9	63.12	62.30	-7	2,320	-0.30%
2024/03/27	9	62.38	9	62.70	63.00	0	2,317	0.00%
2024/03/26	40	61.95	58.2	62.34	61.90	-18.2	2,323	-0.78%
2024/03/25	52	63.19	42.3	63.31	62.80	9.8	2,309	0.42%
2024/03/22	67	64.33	89.4	64.27	64.30	-22.4	2,308	-0.97%
2024/03/21	48	63.38	34	63.05	64.10	14	2,289	0.61%
2024/03/20	110	63.11	172.3	62.88	62.40	-62.3	2,288	-2.72%	大買/大賣/
2024/03/19	24	61.65	178.9	61.57	61.90	-154.9	2,245	-6.90%	大賣/鉅額交易
2024/03/18	17	60.07	21	60.53	60.80	-4	2,237	-0.18%
2024/03/15	9.1	60.65	21.1	60.57	60.00	-12	2,241	-0.53%
2024/03/14	31	60.33	42.9	60.46	60.60	-11.9	2,225	-0.54%
2024/03/13	42	60.80	57.1	60.84	60.70	-15.1	2,220	-0.68%
2024/03/12	72	60.15	24	60.27	60.50	48	2,229	2.15%
2024/03/11	101	59.64	36.6	59.79	59.60	64.4	2,243	2.87%	大買/
2024/03/08	205.4	60.86	323.9	60.90	60.00	-118.5	2,235	-5.30%	大買/大賣/鉅額交易
2024/03/07	239	61.20	264.9	61.43	61.00	-25.9	2,216	-1.17%	大買/大賣/
2024/03/06	373	60.95	641	61.19	61.70	-268	2,159	-12.41%	大買/大賣/鉅額交易
2024/03/05	953	60.20	827.5	59.93	61.40	125.5	1,963	6.39%	大買/大賣/鉅額交易
2024/03/04	292.3	55.77	54.3	55.50	55.90	238	1,648	14.43%	大買/鉅額交易
2024/03/01	58	54.22	48.9	53.76	54.40	9.1	1,616	0.56%
2024/02/29	33.7	53.46	21.2	53.28	53.20	12.5	1,593	0.78%
2024/02/27	55	53.41	24	53.46	53.40	31	1,576	1.97%
2024/02/26	61	52.89	2.5	52.76	52.70	58.5	1,585	3.69%
2024/02/23	4	52.25	3	52.33	52.00	1	1,651	0.06%
2024/02/22	19	52.82	8.9	52.77	52.80	10.1	1,661	0.61%
2024/02/21	17	52.73	96.9	52.58	52.50	-79.9	1,686	-4.74%
2024/02/20	6	52.47	13.4	52.56	52.50	-7.4	1,739	-0.43%
2024/02/19	35	52.36	40	52.24	52.60	-5	1,748	-0.29%
2024/02/16	26	51.90	13.2	52.06	52.10	12.8	1,775	0.72%
2024/02/15	34	50.61	36.4	50.69	50.50	-2.4	1,788	-0.14%
2024/02/05	16	50.34	22.8	50.26	50.60	-6.8	1,824	-0.37%
2024/02/02	17	50.78	13	51.00	50.70	4	1,867	0.21%
2024/02/01	7	51.03	8.7	51.10	51.00	-1.7	1,947	-0.09%
2024/01/31	8	51.08	3.8	51.17	50.90	4.2	1,987	0.21%
2024/01/30	11	51.32	12.1	51.44	51.00	-1.1	2,045	-0.05%
2024/01/29	3	51.63	6.6	51.64	51.70	-3.6	2,257	-0.16%
2024/01/26	4	51.95	6.2	52.14	51.70	-2.2	2,509	-0.09%
2024/01/25	9	52.08	50.4	51.76	51.50	-41.4	2,513	-1.65%
2024/01/24	182	52.97	37.5	52.95	52.50	144.5	2,513	5.75%	大買/鉅額交易
2024/01/23	18	52.43	4.2	52.31	52.40	13.8	2,498	0.55%
2024/01/22	4	52.17	7	52.34	52.50	-3	2,489	-0.12%
2024/01/19	14	51.96	5.3	51.99	51.90	8.7	2,481	0.35%
2024/01/18	40	51.40	6.4	51.35	51.30	33.6	2,479	1.35%
2024/01/17	61	51.76	15.9	52.07	51.90	45.1	2,471	1.83%
2024/01/16	121	51.92	7.7	51.93	52.00	113.3	2,456	4.61%	大買/鉅額交易
2024/01/15	10	52.01	7	52.22	52.20	3	2,445	0.12%
2024/01/12	10	51.61	78.6	51.56	51.60	-68.6	2,440	-2.81%
2024/01/11	94	52.31	10.7	52.27	52.20	83.4	2,432	3.43%
2024/01/10	6	51.88	19.7	51.98	51.90	-13.7	2,433	-0.56%
2024/01/09	19	52.41	45.8	52.39	52.10	-26.8	2,421	-1.11%
2024/01/08	45	53.27	89.1	53.47	52.60	-44.1	2,408	-1.83%
2024/01/05	96	55.60	82	55.72	54.90	14	2,360	0.59%
2024/01/04	36	53.80	47	53.86	53.50	-11	2,267	-0.49%
2024/01/03	90	55.52	31	55.43	55.30	59	2,241	2.63%
2024/01/02	93	55.14	38.3	55.22	55.60	54.7	2,210	2.48%
2023/12/29	42	54.06	35	54.05	54.20	7	2,162	0.32%
2023/12/28	18	53.06	10.3	52.89	53.10	7.7	2,121	0.36%
2023/12/27	20	52.47	5.1	52.54	52.20	14.9	2,101	0.71%
2023/12/26	7	52.33	4.8	52.24	52.20	2.2	2,092	0.11%
2023/12/25	13	51.90	6.7	52.39	51.80	6.3	2,082	0.30%
2023/12/22	17	52.77	15.2	52.93	52.50	1.8	2,066	0.09%
2023/12/21	43	52.73	17.6	52.85	52.60	25.4	2,052	1.24%
2023/12/20	35.9	53.64	28.3	53.52	53.70	7.6	2,025	0.37%
2023/12/19	60	53.34	101	53.44	53.00	-41	2,003	-2.05%	大賣/
2023/12/18	20	55.34	35.5	55.25	54.40	-15.5	1,960	-0.79%
2023/12/15	15	56.30	82	56.31	56.10	-67	1,931	-3.47%
2023/12/14	7	56.33	25	56.40	56.70	-18	1,889	-0.95%
2023/12/13	33	55.88	126	55.87	55.80	-93	1,859	-5.00%	大賣/
2023/12/12	10	55.27	34	55.15	55.30	-24	1,830	-1.31%
2023/12/11	17.1	54.55	63	54.73	54.90	-45.9	1,814	-2.53%
2023/12/08	6	54.90	40	54.91	54.80	-34	1,799	-1.89%
2023/12/07	31	54.69	72.5	54.68	54.50	-41.5	1,785	-2.33%
2023/12/06	137	55.57	77.4	55.37	55.40	59.6	1,757	3.39%	大買/
2023/12/05	37	54.23	101.2	54.42	54.80	-64.2	1,714	-3.74%	大賣/
2023/12/04	116	54.79	109.2	54.95	55.00	6.8	1,687	0.40%	大買/大賣/
2023/12/01	116.7	53.48	44.1	53.41	53.50	72.6	1,625	4.46%	大買/
2023/11/30	150	53.43	113.8	53.37	52.70	36.2	1,593	2.27%	大買/大賣/
2023/11/29	37	52.30	25	52.25	52.30	12	1,534	0.78%
2023/11/28	53	51.98	57	51.98	52.10	-4	1,527	-0.26%
2023/11/27	21	51.20	26	51.39	50.90	-5	1,508	-0.33%
2023/11/24	22	51.35	21.1	51.47	51.60	1	1,497	0.06%
2023/11/22	115.4	52.24	115	52.37	52.60	0.4	1,452	0.03%	大買/大賣/
2023/11/21	22	51.22	50	51.23	51.10	-28	1,379	-2.03%
2023/11/20	33	50.97	53	50.89	51.20	-20	1,361	-1.47%
2023/11/17	180.5	51.57	93.3	51.70	51.60	87.3	1,329	6.56%	大買/
2023/11/16	143	50.77	23	50.89	50.90	120	1,267	9.46%	大買/鉅額交易
2023/11/15	71	50.92	64	50.81	50.60	7	1,249	0.56%
2023/11/14	39	50.75	30	50.55	50.20	9	1,211	0.74%
2023/11/13	98	50.89	140	51.02	51.00	-42	1,175	-3.57%	大賣/
2023/11/10	94	50.98	74	51.02	51.40	20	1,116	1.80%
2023/11/09	189.4	50.79	193.1	50.84	50.90	-3.7	1,063	-0.35%	大買/大賣/
2023/11/08	25	49.90	34.1	50.01	50.00	-9.1	974	-0.93%
2023/11/07	49.1	49.46	51	49.41	49.85	-1.9	936	-0.21%
2023/11/06	262.9	49.86	231	49.79	49.70	31.9	881	3.62%	大買/大賣/
2023/11/03	275	48.09	175	48.05	48.85	100	661	15.11%	大買/大賣/
2023/11/02	3	44.52	3	44.52	44.55	0	411	0.00%
2023/11/01	4	44.03	24	44.05	44.25	-20	428	-4.67%
2023/10/30	1	43.15	11.2	43.49	43.45	-10.2	429	-2.36%
2023/10/27	1	43.25	2.8	43.22	43.10	-1.8	437	-0.42%
2023/10/26	0	0.00	10	43.28	42.85	-10	448	-2.23%
2023/10/25	1	43.20	3	43.37	43.40	-2	452	-0.44%
2023/10/24	6	42.49	3.6	42.60	42.70	2.4	463	0.52%
2023/10/23	0	0.00	3.8	42.63	42.50	-3.8	469	-0.81%
2023/10/20	3	42.35	7.5	42.57	42.65	-4.5	477	-0.93%
2023/10/19	32	42.66	8.7	42.82	42.60	23.3	483	4.81%
2023/10/18	15	42.81	31.3	42.66	44.00	-16.3	481	-3.37%
2023/10/17	1	43.30	3.2	43.39	43.05	-2.2	475	-0.47%
2023/10/16	14	43.67	2	43.80	43.80	12	486	2.47%
2023/10/13	14	43.94	2.1	43.83	43.85	11.9	493	2.41%
2023/10/12	4	43.64	6	43.71	43.70	-2	500	-0.39%
2023/10/11	14	43.54	5	43.59	43.75	9	512	1.76%
2023/10/06	0	0.00	2	43.03	43.15	-2	525	-0.38%
2023/10/05	1	43.20	3.5	43.15	43.20	-2.5	550	-0.46%
2023/10/04	2	42.73	12.8	42.97	43.10	-10.8	583	-1.86%
2023/10/03	43	43.29	3.4	43.22	43.10	39.6	622	6.36%
2023/10/02	16	43.54	4.1	43.53	43.50	11.9	645	1.85%
2023/09/28	0	0.00	0	43.50	43.15	0	663	0.00%
2023/09/27	2	42.55	9.2	42.76	42.85	-7.2	675	-1.07%
2023/09/26	0	0.00	7.8	43.26	42.70	-7.8	695	-1.13%
2023/09/22	0	0.00	0.1	44.12	43.25	-0.1	717	-0.01%
2023/09/21	3	42.83	13.2	42.92	43.50	-10.2	737	-1.39%
2023/09/20	6	43.37	38.5	43.34	43.45	-32.5	739	-4.40%
2023/09/19	1	43.60	1.9	43.91	43.85	-0.9	745	-0.11%
2023/09/18	1	44.00	4	43.88	44.00	-3	755	-0.40%
2023/09/14	2	44.00	6	43.93	43.75	-4	762	-0.53%
2023/09/13	1	43.60	18.6	43.44	43.65	-17.6	767	-2.29%
2023/09/12	4	43.43	19	43.56	43.60	-15	772	-1.94%
2023/09/11	2	43.95	2	44.08	43.75	0	778	0.00%
2023/09/08	0	0.00	2.2	43.65	43.30	-2.2	780	-0.28%
2023/09/07	17	43.49	27	43.61	43.65	-10	794	-1.26%
2023/09/06	22	44.05	31.6	44.11	44.20	-9.6	798	-1.20%
2023/09/05	2	43.80	1.1	44.01	43.80	0.9	796	0.12%
2023/09/04	11	43.79	5.3	43.93	43.90	5.7	805	0.71%
2023/09/01	4	43.68	6	43.87	44.20	-2	811	-0.25%
2023/08/31	0	42.85	3.4	43.54	43.60	-3.4	807	-0.41%
2023/08/30	1	42.70	5	42.60	42.85	-4	807	-0.50%
2023/08/28	13	41.85	12.9	41.96	41.80	0.1	828	0.01%
2023/08/25	3	42.08	4.2	42.57	42.50	-1.2	835	-0.14%
2023/08/24	7	42.31	8.4	42.41	42.15	-1.4	839	-0.16%
2023/08/23	2	42.23	1.1	42.36	42.35	0.9	854	0.10%
2023/08/22	3	42.32	3	42.75	42.20	0	870	0.00%
2023/08/21	1	42.80	6.1	42.47	42.80	-5.1	876	-0.58%
2023/08/18	8	42.38	4.2	42.12	42.00	3.8	879	0.43%
2023/08/17	0	0.00	6.2	41.72	42.00	-6.2	895	-0.70%
2023/08/16	3	41.73	42.8	41.78	41.70	-39.8	909	-4.37%
2023/08/15	0	0.00	0.4	42.46	42.30	-0.4	920	-0.04%
2023/08/14	3	41.43	2.3	41.55	41.75	0.7	931	0.07%
2023/08/11	4.1	41.84	7.5	41.98	41.75	-3.4	940	-0.37%
2023/08/10	16	42.02	11.1	42.14	42.05	4.9	949	0.52%
2023/08/09	4	42.79	1.7	42.97	42.65	2.3	946	0.24%
2023/08/08	5	42.89	23.8	42.70	42.95	-18.8	949	-1.98%
2023/08/07	30	42.19	30.1	42.39	42.80	-0.1	946	-0.01%
2023/08/04	3	43.62	9.5	43.63	43.80	-6.5	924	-0.70%
2023/08/02	13	43.52	18.1	43.27	43.20	-5.1	922	-0.55%
2023/08/01	14	43.79	16	43.74	43.80	-2	915	-0.22%
2023/07/31	24	44.26	11.5	44.33	43.90	12.5	911	1.37%
2023/07/28	25	44.53	10.6	44.72	44.65	14.4	908	1.58%
2023/07/27	15	45.14	4.3	45.56	45.20	10.7	901	1.19%
2023/07/26	17	44.50	1	44.50	44.45	16	891	1.79%
2023/07/25	2	44.03	1.7	44.25	44.20	0.3	889	0.04%
2023/07/24	14	44.01	8.2	44.41	44.30	5.8	882	0.66%
2023/07/21	14	44.78	2	44.90	44.85	12	879	1.36%
2023/07/20	7	44.94	3	44.87	45.05	4	882	0.45%
2023/07/19	8	44.94	9.4	44.71	44.35	-1.4	878	-0.16%
2023/07/18	10	45.49	10	45.60	45.50	0	881	0.00%
2023/07/17	3	45.98	1	45.75	46.00	2	880	0.23%
2023/07/14	11	45.63	7	45.61	45.55	4	876	0.46%
2023/07/13	19	45.45	7	45.69	45.15	12	869	1.38%
2023/07/12	17	44.61	17.4	44.92	45.15	-0.4	858	-0.05%
2023/07/11	8.2	43.52	9.4	43.61	43.50	-1.2	840	-0.15%
2023/07/10	9	46.37	17.1	46.43	46.00	-8.1	821	-0.99%
2023/07/07	5	46.90	8.1	47.18	46.75	-3.1	810	-0.38%
2023/07/06	0	0.00	5	47.52	47.40	-5	800	-0.62%
2023/07/05	2	47.55	14.1	47.38	47.35	-12.1	824	-1.47%
2023/07/04	4	47.39	4	47.46	47.60	0	820	0.00%
2023/07/03	21	46.84	1.5	46.72	46.85	19.5	818	2.38%
2023/06/30	3	46.28	2	46.43	46.30	1	805	0.12%
2023/06/29	12	46.15	4.1	46.62	46.70	7.9	803	0.99%
2023/06/28	10	45.84	2.1	45.89	45.65	7.9	790	1.00%
2023/06/27	18	45.55	4.2	45.68	45.30	13.8	792	1.74%
2023/06/26	9	46.07	1.1	46.29	46.00	7.9	786	1.01%
2023/06/21	0	0.00	32	46.70	46.70	-32	780	-4.10%
2023/06/20	0	0.00	40	47.31	47.25	-40	778	-5.14%
2023/06/19	0	0.00	12	47.49	47.35	-12	781	-1.54%
2023/06/16	12	48.03	12	47.86	47.85	0	781	0.00%
2023/06/15	2	48.00	2	47.85	47.85	0	777	0.00%
2023/06/14	14	48.03	4	47.99	47.95	10	772	1.29%
2023/06/13	14	47.40	3	47.48	47.55	11	769	1.43%
2023/06/12	14	47.19	7	47.21	47.10	7	764	0.92%
2023/06/09	6	46.70	0	0.00	46.70	6	761	0.79%
2023/06/08	9	46.91	0	0.00	46.70	9	775	1.16%
2023/06/07	1	47.30	0	0.00	47.30	1	789	0.13%
2023/06/06	12	47.00	2	47.10	46.80	10	829	1.21%
2023/06/02	22	47.35	165	47.28	47.40	-143	965	-14.80%	大賣/鉅額交易
2023/06/01	67	47.01	0	0.00	47.10	67	959	6.98%
2023/05/31	28	47.09	2	47.03	47.00	26	959	2.71%
2023/05/30	0	0.00	2	46.70	46.90	-2	954	-0.21%
2023/05/29	8	46.73	6	47.06	47.10	2	950	0.21%
2023/05/26	9	46.00	2	46.75	46.35	7	938	0.75%
2023/05/25	4	46.45	5	46.38	46.65	-1	925	-0.11%
2023/05/24	19	46.80	9	46.83	46.85	10	918	1.09%
2023/05/23	2	46.78	14	46.69	46.90	-12	912	-1.31%
2023/05/22	1	46.20	6	46.23	46.30	-5	898	-0.56%
2023/05/19	13	45.62	0	0.00	45.55	13	883	1.47%
2023/05/18	18	45.58	4	45.59	45.50	14	872	1.61%
2023/05/17	84	45.39	22	45.33	45.40	62	864	7.17%
2023/05/16	39	44.98	8	44.95	45.10	31	855	3.62%
2023/05/15	2	44.75	2	44.75	44.75	0	847	0.00%
2023/05/12	0	0.00	6	44.46	44.75	-6	886	-0.68%
2023/05/11	2	44.40	0.5	44.27	44.00	1.5	915	0.17%
2023/05/10	0	0.00	1	44.55	44.65	-1	915	-0.11%
2023/05/09	2	44.65	10	44.64	44.65	-8	918	-0.87%
2023/05/05	3	44.27	2	44.40	44.20	1	928	0.11%
2023/05/04	1	44.00	1	44.15	44.15	0	934	0.00%
2023/05/03	3	44.45	0.1	44.70	44.45	2.9	928	0.31%
2023/05/02	25.7	44.30	0.3	44.50	44.40	25.4	931	2.73%
2023/04/28	20	43.90	0	0.00	43.90	20	934	2.14%
2023/04/27	0	43.65	0	0.00	43.45	0	931	0.00%
2023/04/26	36	42.99	0	0.00	43.35	36	933	3.86%
2023/04/25	14	43.06	7.5	43.08	42.70	6.5	930	0.70%
2023/04/24	1	43.35	0.1	43.57	43.50	0.9	923	0.10%
2023/04/21	7	43.36	6.5	43.87	43.20	0.5	924	0.05%
2023/04/20	2	44.35	0	0.00	44.35	2	916	0.22%
2023/04/19	13	44.65	35	44.67	44.60	-22	911	-2.41%
2023/04/18	0	0.00	0.1	44.86	44.55	-0.1	902	-0.01%
2023/04/17	2	44.55	1	44.40	44.55	1	896	0.11%
2023/04/14	4	44.55	1	44.70	44.40	3	887	0.34%
2023/04/13	4	44.65	6	44.88	44.55	-2	879	-0.23%
2023/04/12	22	45.06	3	45.05	45.30	19	865	2.19%
2023/04/11	5	44.50	1.2	44.75	44.50	3.8	837	0.46%
2023/04/10	13	44.68	9	44.56	44.90	4	825	0.48%
2023/04/07	0	0.00	24	44.52	44.15	-24	783	-3.06%
2023/04/06	97	44.43	45.5	44.16	44.50	51.5	777	6.63%
2023/03/31	0	0.00	6.5	44.14	44.10	-6.5	763	-0.84%
2023/03/30	30	44.01	2.3	44.06	44.05	27.7	763	3.63%
2023/03/29	0	0.00	0.3	43.94	43.75	-0.3	760	-0.04%
2023/03/28	2	43.85	2.9	44.04	43.65	-0.9	763	-0.12%
2023/03/27	4	44.05	0	44.55	44.05	4	759	0.52%
2023/03/24	8	44.05	0.1	44.20	44.10	7.9	762	1.04%
2023/03/23	2	44.05	0	0.00	44.20	2	757	0.26%
2023/03/22	1	43.85	6	43.95	44.20	-5	750	-0.67%
2023/03/21	3	43.57	1	43.50	43.55	2	744	0.27%
2023/03/20	1	43.45	0.1	43.50	43.35	0.9	741	0.13%
2023/03/17	2	42.95	6	43.15	43.30	-4	744	-0.54%
2023/03/16	3	42.83	5.9	43.09	42.60	-2.9	742	-0.39%
2023/03/15	0	0.00	15	43.51	43.25	-15	745	-2.01%
2023/03/14	6	43.60	16	43.63	43.50	-10	740	-1.35%
2023/03/13	9	43.19	12.9	43.50	43.60	-3.9	738	-0.53%
2023/03/10	3	43.80	34	43.98	43.85	-31	726	-4.27%
2023/03/09	26	44.41	33	44.60	44.50	-7	713	-0.98%
2023/03/08	104	44.38	62.8	44.07	44.70	41.2	671	6.13%	大買/
2023/03/07	5	41.77	0.1	41.95	41.75	4.9	548	0.89%
2023/03/06	20	41.96	5	41.95	41.95	15	569	2.63%
2023/03/03	0	0.00	5	41.72	41.65	-5	563	-0.89%
2023/03/02	0	0.00	10	41.47	41.60	-10	557	-1.80%
2023/03/01	0	0.00	13.4	41.28	41.35	-13.4	551	-2.43%
2023/02/24	3	41.28	6.5	41.14	41.30	-3.5	548	-0.63%
2023/02/23	0	0.00	0.1	41.28	41.00	-0.1	542	-0.02%
2023/02/22	23	40.96	11.1	40.83	41.00	11.9	542	2.20%
2023/02/21	1	41.20	6	41.42	41.15	-5	542	-0.92%
2023/02/20	0	0.00	1.4	41.32	41.25	-1.4	543	-0.25%
2023/02/17	0	0.00	4	40.80	40.90	-4	545	-0.74%
2023/02/16	2	40.80	0	0.00	40.85	2	544	0.37%
2023/02/15	2	40.45	39	40.62	40.70	-37	548	-6.75%
2023/02/14	0	0.00	8	40.58	40.40	-8	544	-1.47%
2023/02/13	0	0.00	30	40.53	40.50	-30	545	-5.50%
2023/02/10	115	41.02	55.5	41.45	41.00	59.5	547	10.85%	大買/
2023/02/09	78	41.53	27	41.42	41.55	51	511	9.98%
2023/02/08	23	40.25	2	40.13	40.25	21	479	4.38%
2023/02/06	3	40.55	7.3	40.69	40.10	-4.3	466	-0.91%
2023/02/03	3	40.33	2	40.28	40.45	1	457	0.22%
2023/02/02	2	40.00	5	39.92	40.15	-3	447	-0.67%
2023/02/01	2	39.50	0	39.78	39.60	2	437	0.46%
2023/01/31	9	39.52	0.8	39.51	39.40	8.2	436	1.89%
2023/01/30	2	39.05	0	0.00	39.30	2	431	0.46%
2023/01/17	0	0.00	6	38.73	38.90	-6	424	-1.42%
2023/01/13	1	38.50	1	38.71	38.50	0	423	-0.01%
2023/01/12	0	0.00	1	38.75	38.70	-1	434	-0.23%
2023/01/11	1	39.15	0	0.00	38.90	1	435	0.23%
2023/01/10	0	0.00	4	39.00	39.00	-4	436	-0.92%
2023/01/09	8	38.50	0.6	38.65	38.50	7.4	433	1.71%
2023/01/06	1	38.15	0.2	38.50	38.15	0.8	437	0.19%
2023/01/05	0	0.00	11.6	38.05	38.05	-11.6	448	-2.58%
2023/01/04	2	37.95	2.2	38.18	38.00	-0.2	459	-0.04%
2023/01/03	0	0.00	7	37.57	38.00	-7	471	-1.49%
2022/12/30	1	37.90	2	38.19	37.80	-1	476	-0.20%
2022/12/29	1	37.70	14.7	37.48	37.70	-13.7	476	-2.87%
2022/12/28	4	37.75	8.9	37.77	37.65	-4.9	479	-1.03%
2022/12/27	0	0.00	0	38.25	38.00	0	478	0.00%
2022/12/26	0	0.00	2	38.23	38.20	-2	477	-0.42%
2022/12/23	13	37.60	11.1	37.66	37.80	1.9	481	0.39%
2022/12/22	1	37.80	7.6	37.94	37.85	-6.6	481	-1.38%
2022/12/21	3	37.47	9.8	37.48	37.40	-6.8	485	-1.40%
2022/12/20	3	37.58	23.3	37.80	37.40	-20.3	483	-4.20%
2022/12/19	0	0.00	23.7	37.94	37.85	-23.7	483	-4.91%
2022/12/16	9	38.13	18.2	38.24	38.05	-9.2	481	-1.91%
2022/12/15	0	0.00	4.3	38.76	38.80	-4.3	472	-0.91%
2022/12/14	15	38.74	3.6	38.66	38.65	11.4	473	2.41%
2022/12/13	3	38.55	2.5	38.73	38.50	0.6	476	0.12%
2022/12/12	0	0.00	4	38.46	38.75	-4	477	-0.84%
2022/12/09	4	38.61	3.5	38.67	38.50	0.5	478	0.10%
2022/12/08	1	38.65	1.4	38.84	38.65	-0.4	493	-0.08%
2022/12/07	8	38.96	6.8	38.98	38.70	1.2	494	0.23%
2022/12/06	1	39.60	4.6	39.96	39.50	-3.6	491	-0.73%
2022/12/05	2	40.38	7.6	40.54	40.20	-5.6	490	-1.13%
2022/12/02	0	0.00	12.4	40.60	40.50	-12.4	485	-2.56%
2022/12/01	3	40.48	2.5	40.62	40.50	0.5	484	0.10%
2022/11/30	2	40.25	0.5	40.39	40.15	1.5	479	0.31%
2022/11/29	1	40.45	0	0.00	40.20	1	475	0.21%
2022/11/28	12	40.23	9.9	39.86	39.85	2.1	455	0.45%
2022/11/25	1	39.30	0.7	39.50	39.15	0.3	427	0.07%
2022/11/24	6	39.12	0.7	39.15	39.05	5.3	428	1.25%
2022/11/23	0	0.00	0.8	39.14	38.90	-0.8	430	-0.19%
2022/11/22	2	39.05	8.7	38.94	39.10	-6.7	431	-1.56%
2022/11/21	1	39.00	1	39.35	39.15	0	435	0.00%
2022/11/18	2	39.48	0.7	39.55	38.95	1.3	437	0.29%
2022/11/17	0	0.00	16.2	39.28	39.45	-16.2	438	-3.70%
2022/11/16	4	39.01	14.1	39.00	38.95	-10.1	439	-2.29%
2022/11/15	0	0.00	15.1	39.33	39.25	-15.1	448	-3.37%
2022/11/14	0	0.00	3.1	39.01	39.00	-3.1	447	-0.69%
2022/11/11	7	39.04	2.8	39.31	38.80	4.2	446	0.94%
2022/11/10	1	38.90	1	39.25	38.95	0	439	0.00%
2022/11/09	20	39.15	11	39.25	39.25	9	440	2.04%
2022/11/08	5	38.89	17.5	38.88	38.80	-12.5	444	-2.81%
2022/11/07	2	38.50	4.7	38.76	38.60	-2.7	442	-0.61%
2022/11/04	1	38.60	1	38.83	38.65	0	449	-0.01%
2022/11/03	0	0.00	1	38.60	38.90	-1	477	-0.21%
2022/11/02	0	0.00	1.2	38.79	38.90	-1.2	479	-0.24%
2022/11/01	5	38.23	2	38.18	38.40	3	482	0.62%
2022/10/31	5	37.82	7	37.75	37.85	-2	506	-0.40%
2022/10/28	2	37.50	0	0.00	37.20	2	514	0.39%
2022/10/27	7	37.68	0	38.20	37.85	7	518	1.35%
2022/10/26	43	37.48	2	37.47	37.35	41	521	7.87%
2022/10/25	41	37.63	0	37.70	37.55	41	520	7.88%
2022/10/24	28	37.59	0	0.00	37.50	28	523	5.35%
2022/10/21	2	37.10	0.8	37.18	37.05	1.2	524	0.23%
2022/10/20	3	37.88	20.5	37.51	37.15	-17.5	528	-3.32%
2022/10/19	11	38.24	8.7	38.19	38.25	2.3	519	0.44%
2022/10/18	15	37.84	0	37.85	38.00	15	518	2.88%
2022/10/17	9	36.90	3.3	37.03	37.50	5.7	522	1.09%
2022/10/14	10	37.45	3.7	37.38	36.95	6.3	521	1.20%
2022/10/13	11	37.15	9.8	37.22	36.45	1.2	523	0.23%
2022/10/12	3	37.63	3.2	37.88	37.90	-0.2	523	-0.05%
2022/10/11	8	38.43	9	38.62	38.25	-1	519	-0.19%
2022/10/07	0	0.00	2	39.65	39.65	-2	516	-0.39%
2022/10/06	2	39.55	0	39.90	39.60	2	518	0.39%
2022/10/05	5	39.93	1	40.00	39.55	4	527	0.76%
2022/10/04	4	39.61	1	39.50	39.70	3	531	0.56%
2022/10/03	2	39.00	1.5	39.11	38.95	0.5	537	0.09%
2022/09/30	15	39.29	3.4	39.54	39.40	11.6	546	2.13%
2022/09/29	1	39.60	1.7	39.65	39.60	-0.7	571	-0.12%
2022/09/28	5	38.86	8.1	39.50	38.50	-3.1	595	-0.52%
2022/09/26	5	39.76	6.7	39.95	39.55	-1.7	620	-0.27%
2022/09/23	1	41.25	0.5	41.31	41.20	0.5	640	0.08%
2022/09/22	1	41.50	22	41.23	41.50	-21	660	-3.19%
2022/09/21	1	41.80	34.8	41.85	41.80	-33.8	663	-5.10%
2022/09/20	2	42.45	1	42.80	42.40	1	663	0.15%
2022/09/16	0	0.00	4	42.51	42.35	-4	676	-0.59%
2022/09/15	14	42.86	4	42.00	42.75	10	683	1.46%
2022/09/14	0	0.00	17	41.47	41.50	-17	670	-2.54%
2022/09/13	10	42.00	4.3	42.00	41.80	5.7	675	0.85%
2022/09/12	32	41.57	2	41.55	41.45	30	684	4.38%
2022/09/08	0	0.00	0.1	41.29	41.00	-0.1	688	-0.02%
2022/09/07	6	39.90	33.8	39.87	39.90	-27.8	692	-4.01%
2022/09/06	4	39.99	10.2	39.98	39.80	-6.2	692	-0.90%
2022/09/05	3	40.55	3	40.72	40.50	0	692	0.00%
2022/09/02	2	40.98	0.7	41.24	40.85	1.3	697	0.18%
2022/09/01	0	0.00	26.4	40.96	40.95	-26.4	700	-3.77%
2022/08/31	3	41.42	9.1	41.15	41.30	-6.1	701	-0.87%
2022/08/30	10	41.27	0.8	41.30	41.20	9.2	701	1.31%
2022/08/29	2	40.73	4.2	40.76	40.75	-2.2	701	-0.32%
2022/08/26	20	41.97	67.8	41.80	41.50	-47.8	700	-6.82%
2022/08/25	47	41.45	0	0.00	41.60	47	699	6.72%
2022/08/24	0	0.00	14	41.14	41.00	-14	707	-1.98%
2022/08/23	1	41.50	0	41.85	41.50	1	710	0.14%
2022/08/22	1	42.00	2	42.08	42.05	-1	713	-0.14%
2022/08/19	20	41.96	0	0.00	41.80	20	706	2.83%
2022/08/18	0	0.00	3	40.95	41.15	-3	705	-0.43%
2022/08/17	1	41.05	47.7	41.10	41.05	-46.7	710	-6.58%
2022/08/16	5	41.34	3.4	41.39	41.15	1.6	719	0.22%
2022/08/15	5	41.68	8.3	41.84	41.70	-3.3	724	-0.45%
2022/08/12	3	41.42	2	41.45	41.45	1	721	0.14%
2022/08/11	3	42.00	2	41.63	41.75	1	725	0.14%
2022/08/10	12.4	41.51	10	41.03	41.40	2.4	723	0.33%
2022/08/08	2	39.85	3	39.93	39.95	-1	707	-0.14%
2022/08/05	53	39.91	3.7	40.09	40.45	49.4	710	6.94%
2022/08/04	6	38.70	37.2	38.72	39.05	-31.2	706	-4.42%
2022/08/03	4	39.04	5.7	39.08	39.05	-1.7	725	-0.23%
2022/08/02	1	39.25	2.5	39.40	39.25	-1.5	738	-0.20%
2022/07/29	2	40.03	1	39.85	40.05	1	806	0.12%
2022/07/28	1	39.70	0.2	39.70	39.75	0.8	835	0.09%
2022/07/27	2	39.85	2	39.50	39.85	0	891	0.00%
2022/07/26	2	39.23	1.2	39.39	39.10	0.8	894	0.09%
2022/07/25	1	39.50	2	39.70	39.75	-1	902	-0.11%
2022/07/22	1	39.45	4.1	39.49	39.70	-3.1	914	-0.34%
2022/07/21	20	38.98	41.6	38.99	39.25	-21.6	941	-2.29%
2022/07/20	4	39.14	5.8	39.21	39.10	-1.8	947	-0.19%
2022/07/19	9	39.20	23	39.23	39.30	-14	971	-1.44%
2022/07/18	27	38.41	0.7	38.62	38.70	26.4	977	2.70%
2022/07/15	1	38.00	2	37.95	37.80	-1	1,014	-0.10%
2022/07/14	2	37.98	2	38.03	38.20	0	1,071	0.00%
2022/07/13	17	37.58	0	0.00	37.55	17	1,105	1.54%
2022/07/12	4	36.25	7.4	36.26	36.10	-3.4	1,112	-0.31%
2022/07/11	2	37.05	4.8	37.03	36.95	-2.8	1,118	-0.25%
2022/07/08	2	37.20	11.2	37.34	37.40	-9.2	1,132	-0.81%
2022/07/07	27	36.36	41.3	36.37	36.60	-14.3	1,128	-1.27%
2022/07/06	9	38.98	28.7	39.03	38.60	-19.7	1,109	-1.78%
2022/07/05	18	39.59	5.6	39.77	39.80	12.4	1,100	1.13%
2022/07/04	37.8	39.37	0.7	39.60	39.40	37.1	1,092	3.40%
2022/07/01	36	39.44	24.9	39.72	38.80	11.1	1,108	1.00%
2022/06/30	30	40.59	49.1	40.82	40.45	-19.1	1,095	-1.74%
2022/06/29	2	41.60	4.5	41.78	41.65	-2.5	1,087	-0.23%
2022/06/28	1	42.15	1.2	42.34	42.00	-0.2	1,115	-0.02%
2022/06/27	13	42.54	0.3	42.79	42.50	12.7	1,168	1.09%
2022/06/24	85	42.14	2.5	42.21	42.00	82.5	1,170	7.05%
2022/06/23	27	41.66	7.2	41.36	41.65	19.8	1,176	1.68%
2022/06/22	13	41.62	6.3	41.52	41.40	6.7	1,181	0.56%
2022/06/21	15	41.91	4	41.74	42.45	11	1,202	0.91%
2022/06/20	2	41.20	2.8	41.44	40.80	-0.8	1,221	-0.07%
2022/06/17	6	41.61	10.9	41.74	41.65	-4.9	1,221	-0.40%
2022/06/16	3	42.25	0.4	42.90	42.10	2.6	1,249	0.20%
2022/06/15	5	42.71	8	42.78	42.75	-3	1,284	-0.23%
2022/06/14	4.1	42.27	13.7	42.17	42.40	-9.6	1,324	-0.73%
2022/06/13	3	42.83	3.7	42.92	42.65	-0.7	1,365	-0.05%
2022/06/10	3	43.78	1.2	43.91	43.80	1.8	1,404	0.13%
2022/06/09	2	44.10	0.1	44.10	43.95	1.9	1,468	0.13%
2022/06/08	15	44.09	1	44.00	44.00	14	1,490	0.94%
2022/06/07	3	43.88	0.1	44.00	43.80	2.9	1,543	0.19%
2022/06/06	14	43.93	1.8	43.85	43.90	12.2	1,667	0.73%
2022/06/02	49	43.94	1.1	44.10	43.95	47.9	1,691	2.83%
2022/06/01	1	44.00	12	44.05	43.95	-11	1,713	-0.64%
2022/05/31	0	0.00	2	43.75	43.75	-2	1,776	-0.11%
2022/05/30	7	43.71	2	43.73	43.80	5	1,778	0.28%
2022/05/27	8	43.39	1	43.40	43.35	7	1,775	0.39%
2022/05/26	2	43.28	1	43.05	43.05	1	1,779	0.06%
2022/05/25	22	43.16	2.5	43.04	43.05	19.5	1,784	1.09%
2022/05/24	4	43.25	8.1	43.00	42.90	-4.1	1,798	-0.23%
2022/05/23	11	43.09	3.1	43.06	43.00	7.9	1,791	0.44%
2022/05/20	18	42.94	1.1	43.04	42.90	16.9	1,794	0.94%
2022/05/19	4	42.13	10.4	42.09	42.30	-6.4	1,791	-0.36%
2022/05/18	5	43.18	16.1	42.87	42.90	-11.1	1,785	-0.62%
2022/05/17	28	42.61	6.8	42.36	42.65	21.2	1,784	1.19%
2022/05/16	15	42.40	7.5	42.53	42.30	7.5	1,784	0.42%
2022/05/13	10	42.27	2.9	42.38	42.30	7.1	1,779	0.40%
2022/05/12	8	41.71	9.6	41.76	41.20	-1.6	1,785	-0.09%
2022/05/11	8	42.53	9.6	42.81	42.50	-1.6	1,782	-0.09%
2022/05/10	5	42.60	8.5	42.74	43.40	-3.5	1,764	-0.20%
2022/05/09	21	43.61	26.3	43.81	43.00	-5.3	1,758	-0.30%
2022/05/06	6	45.11	36.5	45.12	45.20	-30.5	1,721	-1.77%
2022/05/05	15	45.75	9.3	45.88	45.75	5.7	1,706	0.34%
2022/05/04	22	46.50	15.9	46.68	45.80	6.1	1,685	0.36%
2022/05/03	0	0.00	0.7	47.49	47.75	-0.7	1,639	-0.04%
2022/04/29	1	47.60	1	47.70	47.40	0	1,646	0.00%
2022/04/28	8	47.43	2.8	47.25	47.25	5.2	1,654	0.31%
2022/04/27	9	47.01	22.9	47.00	46.95	-13.9	1,650	-0.84%
2022/04/26	1.4	48.85	2	48.58	48.60	-0.6	1,630	-0.04%
2022/04/25	6	48.49	5.9	48.50	48.20	0.1	1,627	0.01%
2022/04/22	4	49.96	10	50.05	49.95	-6	1,607	-0.37%
2022/04/21	3.7	50.65	13	50.45	50.40	-9.3	1,612	-0.58%
2022/04/20	8	50.31	21	50.26	50.40	-13	1,577	-0.82%
2022/04/19	3	49.23	9	49.41	49.65	-6	1,530	-0.39%
2022/04/18	4	48.38	12.6	48.23	48.40	-8.6	1,519	-0.57%
2022/04/15	2	49.03	1	49.05	48.80	1	1,523	0.07%
2022/04/14	10	48.95	0.1	49.20	48.90	9.9	1,554	0.64%
2022/04/13	16	48.52	1.3	48.62	48.55	14.7	1,568	0.94%
2022/04/12	11.1	47.71	11.3	47.78	47.85	-0.2	1,602	-0.02%
2022/04/11	4	48.21	55.2	48.15	47.80	-51.2	1,626	-3.15%
2022/04/08	2	48.20	4.7	48.29	48.20	-2.7	1,658	-0.16%
2022/04/07	3	48.15	31.6	48.81	47.90	-28.6	1,710	-1.67%
2022/04/06	3	49.05	15.4	49.05	49.15	-12.4	1,868	-0.66%
2022/04/01	8	49.61	20.1	49.31	49.35	-12.1	1,886	-0.64%
2022/03/31	1	49.75	11.6	49.71	49.70	-10.6	1,917	-0.55%
2022/03/30	125	50.04	1	50.00	50.20	124	1,983	6.25%	大買/鉅額交易
2022/03/29	0	0.00	0	49.31	49.05	0	1,947	0.00%
2022/03/28	3	48.75	4.4	49.10	49.10	-1.4	1,958	-0.07%
2022/03/25	0	0.00	0.2	49.70	49.25	-0.2	1,967	-0.01%
2022/03/24	15	49.55	4.5	49.52	49.50	10.5	1,976	0.53%
2022/03/23	22	49.41	9.8	49.45	49.15	12.2	2,025	0.60%
2022/03/22	4	49.44	14.1	49.39	49.50	-10.1	2,110	-0.48%
2022/03/21	17	49.08	11.6	49.20	49.30	5.4	2,122	0.26%
2022/03/18	7	49.21	23.3	49.36	48.40	-16.3	2,142	-0.76%
2022/03/17	43	49.45	16	49.51	49.35	27	2,134	1.26%
2022/03/16	13	49.40	43	49.34	49.50	-30	2,147	-1.40%
2022/03/15	11.2	49.30	60	49.19	49.00	-48.8	2,170	-2.25%
2022/03/14	20.2	49.41	21	49.55	49.35	-0.8	2,218	-0.04%
2022/03/11	5	48.41	17.1	48.44	48.40	-12.1	2,244	-0.54%
2022/03/10	49	48.41	12.8	48.69	48.35	36.2	2,323	1.56%
2022/03/09	67	48.31	17.8	48.39	48.30	49.2	2,435	2.02%
2022/03/08	4	45.16	26.9	45.08	44.70	-22.9	2,688	-0.85%
2022/03/07	0	0.00	75.7	46.27	46.00	-75.7	2,710	-2.79%
2022/03/04	17.4	48.16	12.3	47.73	47.60	5.1	2,750	0.18%
2022/03/03	0	0.00	0.3	46.70	46.70	-0.3	2,736	-0.01%
2022/03/02	10	46.54	0.7	46.38	46.30	9.4	2,820	0.33%
2022/03/01	11	46.38	3	46.52	46.40	8	2,866	0.28%
2022/02/25	1	45.65	3.6	45.65	45.40	-2.6	3,005	-0.09%
2022/02/24	3	46.00	5.7	45.80	45.50	-2.7	3,275	-0.08%
2022/02/23	4	46.79	1	46.80	46.90	3	3,369	0.09%
2022/02/22	0	0.00	6	46.68	46.40	-6	3,377	-0.18%
2022/02/18	20	46.85	0	46.80	47.00	20	3,388	0.59%
2022/02/17	16	47.12	0	0.00	46.85	16	3,398	0.47%
2022/02/16	1	46.60	56.1	46.68	46.80	-55.1	3,403	-1.62%
2022/02/15	0	0.00	0.1	46.92	46.50	-0.1	3,402	0.00%
2022/02/14	0	0.00	0.8	46.40	46.35	-0.8	3,413	-0.02%
2022/02/11	2	47.60	9	47.52	47.50	-7	3,426	-0.20%
2022/02/10	0.7	47.14	3	47.02	47.05	-2.3	3,416	-0.07%
2022/02/09	11	46.78	16.4	46.59	46.90	-5.4	3,423	-0.16%
2022/02/08	4	46.18	41.8	46.13	46.20	-37.8	3,420	-1.11%
2022/02/07	26	45.73	46.2	45.36	45.60	-20.2	3,429	-0.59%
2022/01/26	8	44.89	29.9	44.91	44.80	-21.9	3,474	-0.63%
2022/01/25	2	45.23	41.3	45.27	45.00	-39.3	3,476	-1.13%
2022/01/24	20.5	45.06	18.9	45.02	45.70	1.6	3,491	0.04%
2022/01/21	12	46.23	25.9	46.19	45.90	-13.9	3,479	-0.40%
2022/01/20	0	0.00	52	47.10	47.20	-52	3,467	-1.50%
2022/01/19	2	46.70	173.2	46.88	46.95	-171.2	3,469	-4.93%	大賣/鉅額交易
2022/01/18	4	47.21	50.8	47.34	46.90	-46.8	3,458	-1.35%
2022/01/17	0	0.00	48.6	46.89	47.15	-48.6	3,453	-1.41%
2022/01/14	7	46.17	20.4	46.57	46.35	-13.4	3,450	-0.39%
2022/01/13	2	47.10	14.1	47.09	46.95	-12.1	3,435	-0.35%
2022/01/12	8	46.79	45	47.01	46.80	-37	3,438	-1.08%
2022/01/11	2	47.45	10.7	47.51	47.05	-8.7	3,424	-0.25%
2022/01/10	1	47.70	8.7	47.73	48.05	-7.7	3,397	-0.23%
2022/01/07	10	47.33	23.1	47.56	47.30	-13.1	3,382	-0.39%
2022/01/06	4	48.31	51.6	48.25	48.15	-47.6	3,342	-1.42%
2022/01/05	3	48.97	17.3	49.16	48.85	-14.3	3,313	-0.43%
2022/01/04	9.3	49.55	13.8	49.69	49.35	-4.6	3,280	-0.14%
2022/01/03	10.1	49.79	53.8	49.84	49.50	-43.7	3,252	-1.34%
2021/12/30	9.4	50.97	38.3	50.64	50.70	-29	3,209	-0.90%
2021/12/29	270.1	51.06	9.9	50.96	51.00	260.2	3,153	8.25%	大買/鉅額交易
2021/12/28	13	49.59	0.1	49.55	49.35	12.9	2,973	0.43%
2021/12/27	20	49.47	2.4	49.52	49.55	17.6	2,955	0.60%
2021/12/24	29	49.53	2.9	49.23	49.35	26.1	2,929	0.89%
2021/12/23	3	48.80	11.2	48.59	48.60	-8.2	2,836	-0.29%
2021/12/22	1	48.60	0.3	48.80	48.50	0.7	2,834	0.02%
2021/12/21	16	48.31	7.1	48.48	48.50	8.9	2,823	0.31%
2021/12/20	7	48.74	8.3	48.83	48.50	-1.3	2,804	-0.05%
2021/12/17	25	48.77	155	48.86	48.80	-130	2,782	-4.67%	大賣/鉅額交易
2021/12/16	244.5	49.75	24.1	49.33	49.85	220.5	2,709	8.14%	大買/鉅額交易
2021/12/15	2	48.38	171.4	48.26	48.20	-169.4	2,603	-6.51%	大賣/鉅額交易
2021/12/14	14	48.88	27.9	48.88	48.55	-13.9	2,577	-0.54%
2021/12/13	1	48.90	11.4	48.75	48.85	-10.4	2,526	-0.41%
2021/12/10	54.1	48.95	92.8	48.88	49.15	-38.7	2,501	-1.55%
2021/12/09	18	48.49	69.2	48.73	48.30	-51.2	2,450	-2.09%
2021/12/08	30	49.13	115	49.21	49.00	-85	2,383	-3.56%	大賣/
2021/12/07	112.1	49.57	66.5	49.71	49.65	45.5	2,295	1.98%	大買/
2021/12/06	133	49.32	16.5	49.51	49.20	116.5	2,207	5.28%	大買/鉅額交易
2021/12/03	125	49.29	137.2	49.29	49.60	-12.2	2,123	-0.58%	大買/大賣/
2021/12/02	286	49.22	128.8	49.06	48.65	157.2	1,971	7.97%	大買/大賣/鉅額交易
2021/12/01	28	47.00	17	46.93	47.15	11	1,611	0.68%
2021/11/30	18.8	46.80	19.7	46.83	46.50	-0.9	1,580	-0.05%
2021/11/29	46	45.43	22.9	45.27	45.80	23.2	1,559	1.48%
2021/11/26	29.6	46.60	55.4	46.55	46.15	-25.8	1,518	-1.70%
2021/11/25	17	46.13	14	46.18	46.10	3	1,469	0.21%
2021/11/24	85.2	46.07	172	45.96	46.00	-86.9	1,473	-5.90%	大賣/
2021/11/23	97.3	46.59	94.4	46.59	47.05	2.9	1,332	0.22%
2021/11/22	88.4	44.73	91.8	45.07	45.45	-3.4	1,066	-0.32%
2021/11/19	6	42.95	6	43.05	42.90	0	1,024	0.00%
2021/11/18	11	43.24	10	43.29	43.25	1	1,022	0.10%
2021/11/17	12	43.16	25	43.32	43.40	-13	1,043	-1.25%
2021/11/16	10	42.78	10	42.80	42.55	0	1,058	0.00%
2021/11/15	14	42.94	24.3	43.02	42.80	-10.3	1,077	-0.96%
2021/11/12	8	43.01	8	42.95	43.00	0	1,104	0.00%
2021/11/11	7	43.29	8	43.31	43.05	-1	1,115	-0.09%
2021/11/10	23	43.90	36	43.81	43.80	-13	1,119	-1.16%
2021/11/09	12	43.48	12	43.48	43.40	0	1,114	0.00%
2021/11/08	11	43.63	17	43.59	43.50	-6	1,120	-0.54%
2021/11/05	9	43.23	9	43.32	43.15	0	1,141	0.00%
2021/11/04	17.7	43.56	16	43.55	43.45	1.7	1,162	0.15%
2021/11/03	34.1	42.77	39	42.83	43.50	-4.9	1,206	-0.41%
2021/11/02	9	42.22	9	42.26	41.80	0	1,171	0.00%
2021/11/01	20	42.78	23	42.63	42.30	-3	1,180	-0.25%
2021/10/29	4	41.78	8	41.74	41.75	-4	1,170	-0.34%
2021/10/28	8	42.01	12	41.91	41.90	-4	1,182	-0.34%
2021/10/27	29.1	41.29	15	41.41	41.65	14.1	1,194	1.18%
2021/10/26	8.1	41.34	9	41.33	41.20	-0.9	1,209	-0.08%
2021/10/25	7	40.87	7	41.02	41.10	0	1,223	0.00%
2021/10/22	17	41.06	16.6	41.09	40.90	0.4	1,260	0.03%
2021/10/21	27.5	41.26	6	41.22	42.00	21.5	1,280	1.68%
2021/10/20	13	41.23	11	41.08	41.15	2	1,296	0.15%
2021/10/19	15	40.59	9.4	40.65	40.60	5.6	1,309	0.43%
2021/10/18	11	40.20	13.1	40.43	40.30	-2.1	1,341	-0.16%
2021/10/15	21	40.30	22	40.19	40.30	-1	1,384	-0.07%
2021/10/14	1	39.40	2.2	39.38	39.60	-1.2	1,441	-0.08%
2021/10/13	5	39.55	1.4	39.60	39.50	3.6	1,558	0.23%
2021/10/12	0	0.00	4.2	40.06	40.00	-4.2	1,623	-0.26%
2021/10/08	1	40.25	3.8	40.58	40.25	-2.8	1,643	-0.17%
2021/10/07	1	40.10	8.4	40.19	40.20	-7.4	1,668	-0.44%
2021/10/06	1	39.95	11.1	39.82	39.70	-10.1	1,709	-0.59%
2021/10/05	9	39.10	0.3	39.60	40.15	8.7	1,733	0.50%
2021/10/04	31	39.54	8.9	39.90	39.20	22.1	1,746	1.27%
2021/10/01	19	40.45	7.4	40.66	40.35	11.6	1,751	0.66%
2021/09/30	2	41.55	7.9	41.54	41.40	-5.9	1,778	-0.33%
2021/09/29	40	41.53	31.4	41.32	41.30	8.6	1,795	0.48%
2021/09/28	37	42.30	5.3	42.50	42.30	31.7	1,809	1.75%
2021/09/27	11	42.93	1	42.70	42.95	10	1,812	0.55%
2021/09/24	1	42.45	0	42.70	42.35	1	1,836	0.05%
2021/09/23	3	42.12	9.2	42.21	42.10	-6.2	1,866	-0.33%
2021/09/22	28	41.79	30.9	41.87	41.80	-2.9	1,911	-0.15%
2021/09/17	0	0.00	0.2	42.56	42.45	-0.2	1,995	-0.01%
2021/09/16	28	42.28	5.7	42.35	42.20	22.3	2,010	1.11%
2021/09/15	26	42.71	51	42.64	42.55	-25	2,016	-1.24%
2021/09/14	24	43.08	4	43.21	43.00	20	2,020	0.99%
2021/09/13	4	43.46	5.5	43.57	43.50	-1.5	2,031	-0.07%
2021/09/10	6	43.48	6	43.63	43.55	0	2,045	0.00%
2021/09/09	8	42.79	1	42.95	42.95	7	2,057	0.34%
2021/09/08	41	43.24	23.2	42.93	42.80	17.8	2,069	0.86%
2021/09/07	7	44.08	0.1	44.40	44.10	6.9	2,073	0.33%
2021/09/06	5	44.28	6.9	44.56	44.05	-1.9	2,092	-0.09%
2021/09/03	3	44.85	3	45.20	44.85	0	2,143	0.00%
2021/09/02	12	44.52	11.4	44.68	44.75	0.6	2,191	0.03%
2021/09/01	0	0.00	2	44.48	44.60	-2	2,163	-0.09%
2021/08/31	10	44.06	13	44.26	44.35	-3	2,153	-0.14%
2021/08/30	16.2	43.67	210.6	43.83	43.90	-194.3	2,128	-9.13%	大賣/鉅額交易
2021/08/27	0	42.60	0.3	42.70	42.65	-0.3	2,091	-0.02%
2021/08/26	16	42.47	33.9	42.51	42.60	-17.9	2,102	-0.85%
2021/08/25	21	42.65	309	42.92	42.60	-288	2,121	-13.58%	大賣/鉅額交易
2021/08/24	5	41.65	1.1	41.70	41.35	3.9	2,072	0.19%
2021/08/23	7	41.78	2.8	41.94	41.75	4.2	2,096	0.20%
2021/08/20	0	0.00	3.4	43.00	43.40	-3.4	2,107	-0.16%
2021/08/19	4	43.44	3	43.52	43.15	1	2,115	0.05%
2021/08/18	4	43.80	305	43.83	44.00	-301	2,101	-14.32%	大賣/鉅額交易
2021/08/17	0	0.00	2	43.85	43.90	-2	2,087	-0.10%
2021/08/16	0	0.00	156	44.02	44.05	-156	2,086	-7.48%	大賣/鉅額交易
2021/08/13	43	45.17	40.1	45.13	44.90	2.9	2,080	0.14%
2021/08/12	12	45.75	130.7	45.69	45.55	-118.7	2,083	-5.70%	大賣/鉅額交易
2021/08/11	8	45.78	173.5	46.23	45.80	-165.5	2,099	-7.88%	大賣/鉅額交易
2021/08/10	37.1	47.02	199.3	46.95	46.75	-162.2	2,098	-7.73%	大賣/鉅額交易
2021/08/09	20.6	47.80	824	47.63	47.95	-803.4	2,127	-37.76%	大賣/鉅額交易
2021/08/06	30	47.50	330.2	47.46	47.30	-300.2	2,126	-14.12%	大賣/鉅額交易
2021/08/05	29	47.64	27	47.59	47.85	2	2,189	0.09%
2021/08/04	40	47.45	323	47.39	47.50	-283	2,263	-12.51%	大賣/鉅額交易
2021/08/03	20	47.47	267.1	47.43	47.20	-247.1	2,321	-10.64%	大賣/鉅額交易
2021/08/02	15.1	47.52	256	47.35	47.50	-240.9	2,448	-9.84%	大賣/鉅額交易
2021/07/30	24.4	47.06	325.8	47.08	47.00	-301.4	2,500	-12.05%	大賣/鉅額交易
2021/07/29	13.3	46.75	219.2	46.50	46.65	-205.9	2,511	-8.20%	大賣/鉅額交易
2021/07/28	43.3	46.33	328.8	46.33	46.50	-285.6	2,525	-11.31%	大賣/鉅額交易
2021/07/27	6	46.97	81.6	47.69	46.90	-75.6	2,579	-2.93%
2021/07/26	20.2	47.62	110.3	47.46	47.70	-90.1	2,606	-3.46%	大賣/
2021/07/23	7	47.37	182	47.54	47.30	-175	2,650	-6.60%	大賣/鉅額交易
2021/07/22	4.1	47.30	379	47.46	47.30	-374.9	2,730	-13.73%	大賣/鉅額交易
2021/07/21	7.8	46.85	29.8	46.84	46.95	-22	2,826	-0.78%
2021/07/20	6	46.99	14.1	47.17	46.95	-8.1	2,865	-0.28%
2021/07/19	56.3	48.24	71.5	47.88	48.10	-15.3	2,857	-0.53%
2021/07/16	89.5	47.69	35	47.75	48.00	54.5	2,843	1.92%
2021/07/15	10	46.78	16	46.70	46.75	-6	2,853	-0.21%
2021/07/14	31	46.21	6	46.53	46.15	25	2,928	0.85%
2021/07/13	20	46.87	30.5	46.69	46.10	-10.5	2,951	-0.36%
2021/07/12	16	46.44	10.1	46.45	46.45	5.9	2,936	0.20%
2021/07/09	7	46.11	6	45.94	45.90	1	2,922	0.03%
2021/07/08	10.2	46.20	8.1	46.37	46.20	2.2	2,960	0.07%
2021/07/07	33.2	46.28	13.4	46.48	46.10	19.8	3,009	0.66%
2021/07/06	19	46.11	15.6	46.04	45.80	3.4	3,018	0.11%
2021/07/05	11.3	45.84	11	45.89	45.90	0.3	3,086	0.01%
2021/07/02	5.2	45.21	9	45.33	45.10	-3.8	3,166	-0.12%
2021/07/01	17	45.19	20.3	45.38	44.95	-3.3	3,180	-0.10%
2021/06/30	0.1	45.49	5	45.26	45.90	-4.9	3,178	-0.15%
2021/06/29	15	45.23	45.2	45.29	45.10	-30.2	3,161	-0.96%
2021/06/28	60.2	45.51	6.6	45.66	45.90	53.6	3,144	1.70%
2021/06/25	0	43.60	0	0.00	43.70	0	3,085	0.00%
2021/06/24	0	0.00	0.2	43.75	43.65	-0.2	3,118	-0.01%
2021/06/23	50	43.34	1	42.90	43.30	49	3,118	1.57%
2021/06/22	2	43.10	2	43.58	42.90	0	3,132	0.00%
2021/06/21	2	43.43	4.7	43.47	43.35	-2.7	3,139	-0.08%
2021/06/17	2	43.80	0	0.00	44.15	2	3,163	0.06%
2021/06/16	2	43.60	3.1	43.56	43.35	-1.1	3,179	-0.04%
2021/06/15	5	43.91	5.1	44.17	44.00	-0.1	3,204	0.00%
2021/06/11	699	44.38	6.7	44.42	44.50	692.3	3,218	21.51%	大買/鉅額交易
2021/06/10	12	44.24	12.3	43.15	44.45	-0.3	3,320	-0.01%
2021/06/09	1	42.50	2	42.30	42.55	-1	3,290	-0.03%
2021/06/08	3	42.15	11.1	42.17	42.25	-8.1	3,348	-0.24%
2021/06/04	1	42.45	2	42.45	42.40	-1	3,539	-0.03%
2021/06/03	5	42.54	0	0.00	42.80	5	3,562	0.14%
2021/06/02	9	42.76	2.7	42.85	42.55	6.3	3,572	0.18%
2021/06/01	3	43.20	0	43.30	43.25	3	3,571	0.08%
2021/05/31	1	42.70	2.1	42.86	42.65	-1.1	3,606	-0.03%
2021/05/28	159	42.69	5	42.78	42.75	154	3,607	4.27%	大買/鉅額交易
2021/05/27	4	41.69	1.2	41.87	42.70	2.8	3,626	0.08%
2021/05/26	3	42.15	0.1	42.64	42.25	2.9	3,627	0.08%
2021/05/25	3	42.12	1.5	42.51	42.25	1.5	3,663	0.04%
2021/05/24	1	41.10	0.7	41.54	41.55	0.3	3,690	0.01%
2021/05/21	0	0.00	0.3	41.50	41.40	-0.3	3,762	-0.01%
2021/05/20	14	41.16	12.8	40.93	40.70	1.2	3,804	0.03%
2021/05/19	9.1	40.62	15	40.93	41.50	-5.8	3,820	-0.15%
2021/05/18	5	40.19	9.7	39.74	40.70	-4.7	3,833	-0.12%
2021/05/17	23	39.20	24.7	39.26	38.40	-1.7	3,824	-0.04%
2021/05/14	13	42.05	12.6	42.18	41.40	0.4	3,785	0.01%
2021/05/13	629.1	41.83	28	41.43	41.70	601.1	3,741	16.07%	大買/鉅額交易
2021/05/12	28.1	44.05	22	43.93	43.05	6.1	3,675	0.17%
2021/05/11	642	47.39	11.9	47.21	46.65	630.1	3,625	17.38%	大買/鉅額交易
2021/05/10	57.4	50.39	59.2	50.15	49.05	-1.8	3,578	-0.05%
2021/05/07	32.7	48.74	4	48.29	49.00	28.7	3,456	0.83%
2021/05/06	6	46.23	3.9	46.43	46.20	2.1	3,403	0.06%
2021/05/05	307.2	47.56	8.6	47.22	46.80	298.6	3,379	8.83%	大買/鉅額交易
2021/05/04	528.4	47.08	34.3	46.93	47.00	494.1	3,393	14.56%	大買/鉅額交易
2021/05/03	3	49.62	12.6	50.04	49.40	-9.6	3,329	-0.29%
2021/04/29	45	51.58	27.1	51.72	51.20	17.9	3,286	0.54%
2021/04/28	702	51.90	76.9	51.68	52.40	625.1	3,255	19.20%	大買/鉅額交易
2021/04/27	405	51.53	109	51.01	52.10	295.9	3,221	9.19%	大買/大賣/鉅額交易
2021/04/26	99.4	51.34	25	50.38	51.20	74.4	3,112	2.39%
2021/04/23	21	49.23	31.2	49.19	49.50	-10.2	3,069	-0.33%
2021/04/22	20	51.32	84.9	50.43	49.00	-64.9	3,058	-2.12%
2021/04/21	9.2	51.12	152.5	50.41	51.00	-143.3	3,010	-4.76%	大賣/鉅額交易
2021/04/20	245	50.44	20.6	50.01	50.50	224.5	2,962	7.58%	大買/鉅額交易
2021/04/19	9	49.07	5	49.09	49.15	4	2,948	0.14%
2021/04/16	2	48.30	4	48.06	48.25	-2	2,934	-0.07%
2021/04/15	2	47.15	0.8	47.59	47.40	1.2	2,928	0.04%
2021/04/14	11	46.73	13.9	46.96	47.30	-2.9	2,945	-0.10%
2021/04/13	12.1	48.81	11.8	48.80	48.00	0.4	2,958	0.01%
2021/04/12	44	48.89	0.5	48.90	48.70	43.5	2,932	1.48%
2021/04/09	50	47.94	54.6	48.43	48.00	-4.6	2,896	-0.16%
2021/04/08	135.2	48.76	2.4	48.21	49.20	132.8	2,818	4.71%	大買/鉅額交易
2021/04/07	20	47.25	10.2	47.25	47.30	9.8	2,724	0.36%
2021/04/06	3.3	47.31	1	47.45	47.40	2.2	2,722	0.08%
2021/04/01	1	47.40	0	0.00	47.40	1	2,711	0.04%
2021/03/31	2	47.50	1	47.40	47.40	1	2,711	0.04%
2021/03/30	0	0.00	45	47.47	47.65	-45	2,710	-1.66%
2021/03/29	27.3	47.66	4.3	47.62	47.55	22.9	2,695	0.85%
2021/03/26	0	0.00	6	46.25	46.40	-6	2,670	-0.23%
2021/03/25	7	46.26	3.8	46.37	46.05	3.2	2,686	0.12%
2021/03/24	36	46.39	58.2	46.80	46.70	-22.2	2,687	-0.82%
2021/03/23	7	46.36	6.8	46.93	46.30	0.2	2,685	0.01%
2021/03/22	5	46.96	1.2	47.18	47.00	3.8	2,676	0.14%
2021/03/19	11	47.00	1	46.91	47.05	10	2,686	0.37%
2021/03/18	7	47.54	1.1	47.53	47.45	5.9	2,684	0.22%
2021/03/17	6	47.57	105.7	47.45	47.45	-99.7	2,696	-3.70%	大賣/
2021/03/16	111.4	47.92	31.5	47.78	47.55	79.8	2,723	2.93%	大買/
2021/03/15	8	46.08	3	46.40	46.10	5	2,615	0.19%
2021/03/12	3	46.00	1	46.41	46.05	2	2,647	0.08%
2021/03/11	186	46.68	127.5	46.74	46.65	58.5	2,776	2.11%	大買/大賣/
2021/03/10	148.2	46.94	38.1	46.91	47.40	110.1	2,775	3.97%	大買/鉅額交易
2021/03/09	3.2	45.78	0	45.64	45.75	3.2	2,732	0.12%
2021/03/08	0.7	45.64	1	46.00	45.40	-0.3	2,724	-0.01%
2021/03/04	0	45.25	8.2	45.78	45.35	-8.2	2,773	-0.29%
2021/03/03	24.7	45.41	3	44.95	45.70	21.7	2,737	0.79%
2021/03/02	0.2	45.55	2	45.78	45.30	-1.8	2,723	-0.07%
2021/02/26	2.6	44.91	3	44.80	45.25	-0.4	2,714	-0.01%
2021/02/25	3	44.98	4	45.10	45.05	-1	2,762	-0.04%
2021/02/24	0	0.00	117.5	44.95	44.55	-117.5	2,748	-4.28%	大賣/鉅額交易
2021/02/23	63.5	45.13	55	44.55	44.90	8.5	2,747	0.31%
2021/02/22	4.3	43.82	20.3	43.92	44.15	-16	2,748	-0.58%
2021/02/19	72.5	43.21	6.2	43.48	43.55	66.3	2,722	2.43%
2021/02/18	0.3	42.60	0	0.00	42.60	0.3	2,709	0.01%
2021/02/17	14	42.20	7.1	42.30	42.20	6.9	2,696	0.26%
2021/02/05	7	41.94	8	41.81	41.95	-1	2,731	-0.04%
2021/02/04	0	0.00	0.2	41.51	41.65	-0.2	2,757	-0.01%
2021/02/03	0	0.00	0	41.25	41.00	0	2,785	0.00%
2021/02/02	20	40.99	19	41.12	41.00	1	2,880	0.03%
2021/02/01	13	40.22	20	40.27	40.55	-7	2,985	-0.23%
2021/01/29	0	0.00	10	41.33	41.00	-10	3,053	-0.33%
2021/01/28	0.5	41.70	0	42.10	41.80	0.5	3,058	0.02%
2021/01/27	1	41.60	1	41.75	41.85	0	3,066	0.00%
2021/01/26	2	42.50	2	42.64	41.65	0	3,121	0.00%
2021/01/25	4	41.83	4	41.98	42.00	0	3,093	0.00%
2021/01/22	0.5	41.00	0	41.30	41.35	0.5	3,087	0.02%
2021/01/21	22.6	40.94	5.4	41.46	41.15	17.2	3,093	0.55%
2021/01/20	7.9	41.72	76	41.13	41.05	-68.1	3,085	-2.21%
2021/01/19	2	42.93	0	43.05	43.05	2	3,055	0.07%
2021/01/18	11	43.07	5	43.27	43.05	6	3,073	0.20%
2021/01/15	20	44.71	3.4	44.98	44.10	16.6	3,052	0.54%
2021/01/14	8.4	45.04	2	45.00	44.95	6.4	3,040	0.21%
2021/01/13	5	44.43	0	0.00	44.50	5	2,993	0.17%
2021/01/12	11	44.36	21.1	44.98	44.25	-10.1	2,974	-0.34%
2021/01/11	20	44.00	21.2	44.78	44.80	-1.1	2,933	-0.04%
2021/01/08	0	0.00	5.4	44.17	43.75	-5.4	2,910	-0.19%
2021/01/07	19	44.23	5.4	44.16	44.05	13.7	2,898	0.47%
2021/01/06	38	43.59	47	43.70	43.55	-9	2,879	-0.31%
2021/01/05	1	43.75	2	44.00	44.55	-1	2,817	-0.04%
2021/01/04	6	43.27	3	43.33	43.60	3	2,789	0.11%
2020/12/31	3	43.32	3	43.40	43.35	0	2,778	0.00%
2020/12/30	31	43.29	0	44.00	43.20	31	2,770	1.12%
2020/12/29	1	43.35	0	0.00	42.85	1	2,763	0.04%
2020/12/28	12	43.21	0	0.00	43.40	12	2,749	0.44%
2020/12/25	1	43.00	0	0.00	43.00	1	2,737	0.04%
2020/12/24	6	43.26	4	43.10	43.15	2	2,735	0.07%
2020/12/23	0	0.00	15	42.03	42.55	-15	2,714	-0.55%
2020/12/22	1	42.25	4.5	42.86	42.10	-3.5	2,736	-0.13%
2020/12/21	0	0.00	25.5	41.51	42.65	-25.5	2,747	-0.93%
2020/12/18	3	42.43	0.8	42.75	42.30	2.2	2,735	0.08%
2020/12/17	3	42.83	0	0.00	42.85	3	2,738	0.11%
2020/12/16	0.1	43.15	44.3	43.33	43.35	-44.2	2,738	-1.62%
2020/12/15	3	43.33	4.6	43.81	43.15	-1.6	2,734	-0.06%
2020/12/14	0	0.00	0.4	44.75	44.70	-0.4	2,708	-0.02%
2020/12/11	2	43.45	11.1	43.68	43.75	-9.1	2,696	-0.34%
2020/12/10	13	45.25	17.1	44.64	44.70	-4.1	2,658	-0.15%
2020/12/09	16.9	46.44	0.1	46.41	46.00	16.7	2,599	0.64%
2020/12/08	2	45.93	33.4	46.01	45.75	-31.4	2,577	-1.22%
2020/12/07	88	47.82	14	46.51	46.70	74	2,543	2.91%
2020/12/04	11	45.10	30	44.56	45.40	-19	2,382	-0.80%
2020/12/03	27	44.24	10.4	43.98	43.85	16.6	2,345	0.71%
2020/12/02	20	43.86	11	43.70	43.60	9	2,418	0.37%
2020/12/01	0	0.00	2	43.50	43.80	-2	2,532	-0.08%
2020/11/30	18	43.04	1	43.50	43.35	17	2,690	0.63%
2020/11/27	1	42.50	0	43.75	42.50	1	2,664	0.04%
2020/11/25	1	42.65	0.3	43.10	42.55	0.7	2,843	0.02%
2020/11/24	14	43.86	0	0.00	43.40	14	2,814	0.50%
2020/11/23	1	42.55	1	42.95	42.90	0	2,741	0.00%
2020/11/20	0	0.00	73	42.52	42.50	-73	2,711	-2.69%
2020/11/19	36.1	42.62	5	42.52	42.50	31.1	2,680	1.16%
2020/11/18	7.3	41.95	7	42.10	41.95	0.3	2,605	0.01%
2020/11/17	0	0.00	4	41.95	42.00	-4	2,598	-0.15%
2020/11/16	11	41.79	12	42.08	41.75	-1	2,666	-0.04%
2020/11/13	4.2	41.60	802	41.65	41.75	-797.8	2,744	-29.07%	大賣/鉅額交易
2020/11/12	11	41.48	16.4	42.13	41.45	-5.4	2,788	-0.19%
2020/11/11	20.1	42.25	3	42.20	42.25	17.1	2,796	0.61%
2020/11/10	2	42.50	9	41.67	42.00	-7	2,788	-0.25%
2020/11/09	50.3	42.26	37.6	42.28	41.70	12.7	2,744	0.46%
2020/11/06	12.2	41.73	5	41.43	41.85	7.2	2,629	0.27%
2020/11/05	6	41.05	3	40.77	40.75	3	2,578	0.12%
2020/11/04	0	40.30	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	10.5	40.48	12	40.47	40.50	-1.5	2,676	-0.06%
2020/11/02	4	39.59	21	39.35	39.75	-17	2,768	-0.61%
2020/10/30	0	0.00	4.1	40.08	39.55	-4.1	2,871	-0.14%
2020/10/29	3	39.60	20	39.10	39.95	-17	2,875	-0.59%
2020/10/28	16	40.06	37	39.77	39.95	-21	2,879	-0.73%
2020/10/27	42	40.52	68	39.97	40.30	-26	2,864	-0.91%
2020/10/26	89.1	40.19	1	39.80	40.15	88.1	2,841	3.10%
2020/10/23	0	0.00	1	39.00	39.45	-1	2,813	-0.04%
2020/10/21	4	39.33	39	39.29	39.25	-35	2,855	-1.23%
2020/10/20	9	39.48	60	39.17	39.35	-51	2,899	-1.76%
2020/10/19	57	39.64	4	39.15	39.30	53	2,917	1.82%
2020/10/16	0	0.00	3	38.87	38.75	-3	2,885	-0.10%
2020/10/15	0	0.00	2	38.93	38.85	-2	2,895	-0.07%
2020/10/14	0	0.00	9	38.80	38.85	-9	2,901	-0.31%
2020/10/13	0	0.00	2	38.45	38.85	-2	2,930	-0.07%
2020/10/12	3	38.73	16	38.61	38.35	-13	3,055	-0.43%
2020/10/08	0	0.00	32	38.52	38.30	-32	3,084	-1.04%
2020/10/07	2	38.53	0	0.00	38.40	2	3,132	0.06%
2020/10/05	1	37.80	1	37.90	38.10	0	3,219	0.00%
2020/09/30	1	37.50	4	37.63	37.75	-3	3,319	-0.09%
2020/09/29	1	37.80	2	37.65	37.50	-1	3,416	-0.03%
2020/09/28	1	37.35	10	37.38	37.35	-9	3,503	-0.26%
2020/09/25	10	37.18	14	37.38	37.05	-4	3,597	-0.11%
2020/09/24	1	37.60	0	0.00	37.75	1	3,600	0.03%
2020/09/23	3	38.80	25	38.70	38.70	-22	3,607	-0.61%
2020/09/22	0	0.00	3	38.72	39.00	-3	3,622	-0.08%
2020/09/21	0	0.00	2	39.28	39.25	-2	3,616	-0.06%
2020/09/16	0	0.00	75	39.64	39.60	-75	3,610	-2.08%
2020/09/14	0	0.00	1	40.00	39.80	-1	3,626	-0.03%
2020/09/11	7	39.47	1	40.00	39.15	6	3,630	0.17%
2020/09/10	9	40.20	0	0.00	40.15	9	3,598	0.25%
2020/09/09	16	40.59	3	40.52	40.35	13	3,577	0.36%
2020/09/08	6	40.68	1	40.80	40.20	5	3,557	0.14%
2020/09/07	20	41.99	0	0.00	41.60	20	3,515	0.57%
2020/09/04	51	42.47	124	41.19	42.70	-73	3,435	-2.13%	大賣/
2020/09/03	203	42.06	8	41.88	41.90	195	3,382	5.76%	大買/鉅額交易
2020/09/02	2	40.00	2	40.05	40.05	0	3,205	0.00%
2020/09/01	9	40.10	2	40.20	40.30	7	3,240	0.22%
2020/08/31	8	40.41	2	40.38	40.45	6	3,253	0.18%
2020/08/28	1	38.40	2	38.88	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	10	38.80	38.55	-10	3,153	-0.32%
2020/08/26	0	0.00	41	38.78	38.60	-41	3,150	-1.30%
2020/08/25	16	38.91	0	0.00	38.70	16	3,152	0.51%
2020/08/24	0	0.00	34	37.88	38.10	-34	3,140	-1.08%
2020/08/21	2	38.20	60	37.80	38.15	-58	3,150	-1.84%
2020/08/20	29	37.29	77	37.71	37.30	-48	3,144	-1.53%
2020/08/19	6	40.38	122	40.31	39.55	-116	3,058	-3.79%	大賣/鉅額交易
2020/08/18	124	39.98	0	0.00	40.10	124	2,961	4.19%	大買/鉅額交易
2020/08/17	59	39.47	0	0.00	39.35	59	2,871	2.05%
2020/08/14	10	38.98	93	38.87	39.15	-83	2,826	-2.94%
2020/08/13	96	39.46	3	39.00	39.25	93	2,801	3.32%
2020/08/12	2	39.03	49	39.09	38.85	-47	2,743	-1.71%
2020/08/11	0	0.00	10	38.74	39.15	-10	2,715	-0.37%
2020/08/10	0	0.00	52	39.32	38.90	-52	2,686	-1.94%
2020/08/07	37	39.31	1	39.15	39.25	36	2,659	1.35%
2020/08/06	4	39.05	34	39.09	38.70	-30	2,595	-1.16%
2020/08/05	91	37.29	7	38.02	38.15	84	2,456	3.42%
2020/08/04	2	36.40	0	0.00	36.50	2	2,386	0.08%
2020/08/03	0	0.00	12	36.40	36.10	-12	2,385	-0.50%
2020/07/30	2	35.35	4	35.25	35.30	-2	2,384	-0.08%
2020/07/29	0	0.00	32	34.64	34.65	-32	2,419	-1.32%
2020/07/28	4	35.16	2	34.65	34.25	2	2,427	0.08%
2020/07/27	3	36.05	101	35.77	35.90	-98	2,417	-4.05%	大賣/
2020/07/24	0	0.00	13	36.99	36.65	-13	2,409	-0.54%
2020/07/23	10	37.65	3	37.35	37.40	7	2,412	0.29%
2020/07/22	0	0.00	3	37.63	37.60	-3	2,412	-0.12%
2020/07/21	36	37.85	2	37.68	37.50	34	2,410	1.41%
2020/07/20	1	37.30	9	37.41	37.40	-8	2,411	-0.33%
2020/07/17	103	38.02	261	37.82	37.65	-158	2,426	-6.51%	大買/大賣/鉅額交易
2020/07/16	216	38.51	24	38.15	38.00	192	2,412	7.96%	大買/鉅額交易
2020/07/14	9	37.65	43	38.05	37.65	-34	2,279	-1.49%
2020/07/13	67	38.03	0	0.00	38.30	67	2,248	2.98%
2020/07/10	4	38.00	13	37.40	37.35	-9	2,257	-0.40%
2020/07/09	4	38.20	241.1	38.32	38.00	-237.1	2,233	-10.61%	大賣/鉅額交易
2020/07/08	243.1	40.16	0	0.00	40.20	243.1	2,138	11.37%	大買/鉅額交易
2020/07/07	55	40.27	69	40.86	40.10	-14	2,056	-0.68%
2020/07/06	98	40.08	21	40.32	40.35	77	2,010	3.83%
2020/07/03	21	39.20	44	39.05	39.10	-23	1,973	-1.17%
2020/07/02	15	39.06	2	38.95	38.95	13	1,972	0.66%
2020/07/01	40	38.39	3	38.25	38.20	37	1,942	1.90%
2020/06/30	1	37.50	23	37.83	37.85	-22	1,944	-1.13%
2020/06/29	0	0.00	1	37.65	37.60	-1	1,937	-0.05%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/23	3	37.75	0	0.00	37.80	3	1,948	0.15%
2020/06/22	3	37.73	0	0.00	37.70	3	1,949	0.15%
2020/06/19	1	38.20	10	38.06	37.70	-9	1,968	-0.46%
2020/06/18	0	0.00	4	37.65	37.65	-4	1,963	-0.20%
2020/06/17	1	37.40	32	37.50	37.40	-31	1,955	-1.59%
2020/06/16	1	37.45	0	0.00	37.50	1	1,981	0.05%
2020/06/15	4	37.23	33	37.20	37.00	-29	2,042	-1.42%
2020/06/12	0	0.00	84	37.29	37.50	-84	2,057	-4.08%
2020/06/11	2	38.65	16	38.25	38.20	-14	2,092	-0.67%
2020/06/10	48	39.00	10	38.94	38.85	38	2,073	1.83%
2020/06/09	2	38.75	2	38.55	38.55	0	2,053	0.00%
2020/06/08	19	38.75	44	38.85	38.65	-25	2,085	-1.20%
2020/06/05	103	38.49	7	38.59	38.80	96	2,038	4.71%	大買/
2020/06/04	0	0.00	36	37.38	37.60	-36	1,977	-1.82%
2020/06/03	108	37.33	20	37.25	37.25	88	1,981	4.44%	大買/
2020/06/02	1	36.60	0	0.00	36.60	1	1,958	0.05%
2020/05/29	0	0.00	1	36.00	35.90	-1	1,944	-0.05%
2020/05/28	4	36.14	0	0.00	36.15	4	1,946	0.21%
2020/05/27	1	36.25	0	0.00	36.15	1	1,940	0.05%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/22	1	36.25	0	0.00	36.15	1	1,975	0.05%
2020/05/19	0	0.00	3	36.05	36.20	-3	1,974	-0.15%
2020/05/18	0	0.00	7	35.74	35.55	-7	1,979	-0.35%
2020/05/15	0	0.00	6	35.90	35.80	-6	2,001	-0.30%
2020/05/14	8	36.44	4	36.40	36.20	4	1,997	0.20%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	2	37.05	37.15	-2	1,965	-0.10%
2020/05/11	6	37.15	137	37.22	37.25	-131	1,964	-6.67%	大賣/鉅額交易
2020/05/08	0	0.00	2	38.03	38.00	-2	1,929	-0.10%
2020/05/07	0	0.00	24	37.43	37.50	-24	1,917	-1.25%
2020/05/06	1	37.30	10	37.27	37.30	-9	1,921	-0.47%
2020/05/05	0	0.00	8	37.36	37.50	-8	1,920	-0.42%
2020/05/04	3	36.43	18	36.24	36.50	-15	1,899	-0.79%
2020/04/30	0	0.00	1	37.20	37.30	-1	1,901	-0.05%
2020/04/29	3	36.82	12	36.83	36.95	-9	1,895	-0.47%
2020/04/28	20	37.43	9	37.37	36.90	11	1,899	0.58%
2020/04/27	32	36.12	2	36.00	36.15	30	1,898	1.58%
2020/04/24	1	35.50	8	35.59	35.50	-7	1,887	-0.37%
2020/04/23	85	35.89	7	35.73	35.85	78	1,893	4.12%
2020/04/22	4	35.40	2	35.00	35.40	2	1,892	0.11%
2020/04/21	0	0.00	15	34.84	34.35	-15	1,881	-0.80%
2020/04/20	2	35.00	0	0.00	35.25	2	1,879	0.11%
2020/04/17	3	35.35	1	35.90	35.10	2	1,892	0.11%
2020/04/16	0	0.00	3	35.22	35.25	-3	1,874	-0.16%
2020/04/15	25	35.67	7	35.23	35.20	18	1,867	0.96%
2020/04/14	0	34.45	1	34.35	34.35	-1	1,828	-0.05%
2020/04/13	0	0.00	8	33.87	33.65	-8	1,898	-0.42%
2020/04/10	0	0.00	3	33.88	34.10	-3	1,941	-0.15%
2020/04/09	18	34.39	10	33.98	33.90	8	2,067	0.39%
2020/04/08	28	33.18	18	33.41	33.50	10	2,052	0.49%
2020/04/07	3	31.47	7	31.41	31.80	-4	2,036	-0.20%
2020/04/06	10	30.50	15	30.35	30.50	-5	2,106	-0.24%
2020/04/01	0	0.00	2	30.53	30.35	-2	2,111	-0.09%
2020/03/31	2	29.88	13	29.74	29.85	-11	2,100	-0.52%
2020/03/30	4	28.85	0	0.00	29.65	4	2,106	0.19%
2020/03/27	52	29.70	0	0.00	29.55	52	2,127	2.44%
2020/03/26	7	29.41	0	0.00	29.80	7	2,147	0.33%
2020/03/25	0	0.00	1	29.85	29.60	-1	2,303	-0.04%
2020/03/24	2	28.95	2	29.00	28.70	0	2,308	0.00%
2020/03/23	2	28.00	0	0.00	27.65	2	2,309	0.09%
2020/03/20	1	28.40	3	28.37	28.40	-2	2,326	-0.09%
2020/03/19	11	26.52	2	26.15	25.90	9	2,334	0.39%
2020/03/18	2	28.80	3	28.87	28.60	-1	2,311	-0.04%
2020/03/17	12	28.77	16	29.16	28.65	-4	2,324	-0.17%
2020/03/16	1	28.50	7	29.61	28.50	-6	2,293	-0.26%
2020/03/13	3	29.15	8	28.88	29.25	-5	2,295	-0.22%
2020/03/12	0	0.00	29	33.38	31.60	-29	2,293	-1.26%
2020/03/11	1	35.55	42	34.87	35.00	-41	2,325	-1.76%
2020/03/10	3	34.55	1	35.30	35.55	2	2,327	0.09%
2020/03/09	0	0.00	2	36.48	35.90	-2	2,368	-0.08%
2020/03/06	0	0.00	10	37.36	37.40	-10	2,377	-0.42%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/04	0	0.00	2	37.35	37.40	-2	2,368	-0.08%
2020/03/02	1	36.90	34	37.55	37.40	-33	2,369	-1.39%
2020/02/27	1	38.30	7	38.01	37.75	-6	2,381	-0.25%
2020/02/26	0	0.00	9	38.84	38.70	-9	2,367	-0.38%
2020/02/25	6	39.08	0	0.00	39.40	6	2,350	0.26%
2020/02/21	0	0.00	7	39.10	39.10	-7	2,322	-0.30%
2020/02/20	9	39.28	0	0.00	39.05	9	2,319	0.39%
2020/02/19	0	0.00	4	39.21	39.20	-4	2,312	-0.17%
2020/02/18	5	39.14	2	38.95	38.95	3	2,309	0.13%
2020/02/17	4	38.64	2	38.73	38.70	2	2,289	0.09%
2020/02/14	1	38.60	0	0.00	38.70	1	2,292	0.04%
2020/02/13	0	0.00	8	38.48	38.25	-8	2,292	-0.35%
2020/02/12	7	38.40	0	0.00	38.35	7	2,313	0.30%
2020/02/07	20	37.76	1	37.40	37.50	19	2,319	0.82%
2020/02/06	2	38.55	0	0.00	38.35	2	2,310	0.09%
2020/02/05	1	38.50	7	37.96	38.00	-6	2,314	-0.26%
2020/02/03	0	0.00	2	36.00	37.10	-2	2,340	-0.09%
2020/01/31	1	38.40	1	38.50	38.50	0	2,324	0.00%
2020/01/30	0	0.00	55	38.81	38.50	-55	2,327	-2.36%
2020/01/17	0	0.00	10	42.65	42.65	-10	2,289	-0.44%
2020/01/16	2	42.80	1	43.50	42.80	1	2,304	0.04%
2020/01/15	1	43.25	19	42.97	42.85	-18	2,295	-0.78%
2020/01/14	2	43.15	2	42.95	43.40	0	2,302	0.00%
2020/01/13	6	42.60	4	42.43	42.35	2	2,339	0.09%
2020/01/08	0	0.00	1	42.85	42.70	-1	2,347	-0.04%
2020/01/07	3	44.02	6	43.23	43.15	-3	2,344	-0.13%
2020/01/06	2	43.75	2	44.55	44.00	0	2,279	0.00%
2020/01/03	19	44.87	41	44.97	44.30	-22	2,241	-0.98%
2020/01/02	0	0.00	100	43.50	44.05	-100	2,112	-4.73%
2019/12/31	1	44.20	62	44.13	44.05	-61	2,082	-2.93%
2019/12/30	186	44.61	32	43.49	44.65	154	2,044	7.53%	大買/鉅額交易
2019/12/25	22	42.99	0	0.00	42.90	22	2,025	1.09%
2019/12/23	7	42.63	25	42.59	42.15	-18	2,006	-0.90%
2019/12/20	26	44.87	27	44.70	43.35	-1	1,974	-0.05%
2019/12/19	32	43.91	0	0.00	43.95	32	1,810	1.77%
2019/12/18	1	43.60	0	0.00	43.85	1	1,777	0.06%
2019/12/17	0	0.00	3	43.20	43.15	-3	1,746	-0.17%
2019/12/16	7	43.21	1	43.40	43.40	6	1,719	0.35%
2019/12/13	0	0.00	5	42.59	42.50	-5	1,681	-0.30%
2019/12/12	0	0.00	35	42.37	42.30	-35	1,649	-2.12%
2019/12/11	26	42.30	284	42.29	42.30	-258	1,612	-16.00%	大賣/鉅額交易
2019/12/10	45	42.02	1	41.95	42.10	44	1,579	2.79%
2019/12/09	4	42.06	33	42.32	41.70	-29	1,550	-1.87%
2019/12/06	53	41.43	7	41.36	41.65	46	1,494	3.08%
2019/12/05	0	0.00	1	40.35	40.25	-1	1,436	-0.07%
2019/12/04	29	40.79	31	40.50	40.40	-2	1,471	-0.14%
2019/12/03	16	40.39	3	39.93	40.15	13	1,441	0.90%
2019/11/29	0	0.00	1	39.75	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	2.2	40.17	39.80	-2.2	1,418	-0.15%
2019/11/27	7	39.91	0	0.00	39.95	7	1,472	0.48%
2019/11/26	0	0.00	2	39.70	39.85	-2	1,468	-0.14%
2019/11/25	2	39.15	0	0.00	39.25	2	1,444	0.14%
2019/11/21	6	38.75	0	0.00	38.80	6	1,460	0.41%
2019/11/20	1	39.15	0	0.00	39.15	1	1,460	0.07%
2019/11/18	0	0.00	1	38.95	38.95	-1	1,476	-0.07%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/13	5	39.40	0	0.00	39.30	5	1,499	0.33%
2019/11/11	1	39.00	8	38.90	38.60	-7	1,525	-0.46%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/11/06	8	39.65	0	0.00	39.55	8	1,513	0.53%
2019/11/05	1	40.00	0	0.00	39.90	1	1,512	0.07%
2019/11/04	2	40.00	1	40.05	40.10	1	1,518	0.07%
2019/11/01	2	40.43	0	0.00	40.10	2	1,513	0.13%
2019/10/31	0	0.00	2	40.90	40.90	-2	1,505	-0.13%
2019/10/30	1	39.75	1	39.95	40.15	0	1,471	0.00%
2019/10/29	3	39.98	3	40.35	40.00	0	1,458	0.00%
2019/10/28	0	0.00	24	41.05	41.05	-24	1,470	-1.63%
2019/10/25	0	0.00	8	41.26	41.20	-8	1,472	-0.54%
2019/10/24	5	41.60	6	41.45	41.60	-1	1,460	-0.07%
2019/10/23	6	41.06	20	41.00	41.00	-14	1,439	-0.97%
2019/10/22	1	41.60	1	41.40	41.35	0	1,441	0.00%
2019/10/21	38	41.39	4	41.46	41.35	34	1,426	2.38%
2019/10/18	1	40.35	1	40.30	40.35	0	1,372	0.00%
2019/10/16	0	0.00	21	39.74	39.75	-21	1,360	-1.54%
2019/10/15	34	40.59	0	0.00	39.95	34	1,370	2.48%
2019/10/14	1	40.10	0	0.00	40.10	1	1,363	0.07%
2019/10/09	0	0.00	34	39.68	39.10	-34	1,358	-2.50%
2019/10/08	0	0.00	8	40.10	40.10	-8	1,355	-0.59%
2019/10/07	57	40.31	14	40.04	40.10	43	1,359	3.16%
2019/10/04	0	0.00	1	40.30	39.80	-1	1,377	-0.07%
2019/10/03	0	0.00	1	40.05	40.05	-1	1,509	-0.07%
2019/10/02	3	40.48	2	40.50	40.50	1	1,608	0.06%
2019/10/01	9	40.86	3	40.80	40.90	6	1,644	0.36%
2019/09/27	2	39.25	2	39.50	39.40	0	1,621	0.00%
2019/09/25	0	0.00	9	38.85	38.80	-9	1,637	-0.55%
2019/09/23	0	0.00	2	39.60	39.85	-2	1,670	-0.12%
2019/09/18	9	39.52	21	39.48	39.50	-12	1,726	-0.70%
2019/09/17	0	0.00	16	39.58	39.45	-16	1,739	-0.92%
2019/09/16	6	39.20	17	39.18	39.15	-11	1,746	-0.63%
2019/09/12	6	39.55	8	39.80	39.55	-2	1,802	-0.11%
2019/09/11	1	39.65	23	39.56	39.65	-22	1,838	-1.20%
2019/09/10	3	39.35	7	39.45	39.50	-4	1,899	-0.21%
2019/09/09	7	40.10	44	39.73	39.65	-37	1,939	-1.91%
2019/09/06	13	40.93	55	40.83	40.60	-42	1,926	-2.18%
2019/09/05	36	42.43	13.2	42.65	42.05	22.8	1,903	1.20%
2019/09/04	22	41.90	0	0.00	41.85	22	1,947	1.13%
2019/09/03	0	0.00	3	41.77	41.65	-3	1,960	-0.15%
2019/09/02	3	41.48	60	41.35	41.85	-57	1,963	-2.90%
2019/08/30	133	41.95	12	41.29	41.40	121	1,962	6.17%	大買/鉅額交易
2019/08/29	9	40.27	0	0.00	40.25	9	1,913	0.47%
2019/08/28	0	0.00	2	40.53	40.50	-2	1,918	-0.10%
2019/08/26	0	0.00	1	41.15	40.50	-1	1,925	-0.05%
2019/08/23	0	0.00	4	41.73	41.70	-4	1,925	-0.21%
2019/08/22	0	0.00	3	41.78	41.35	-3	1,952	-0.15%
2019/08/21	2	41.50	7	41.24	41.35	-5	1,959	-0.26%
2019/08/20	2	41.60	0	0.00	41.30	2	1,959	0.10%
2019/08/19	1	41.40	0	0.00	41.70	1	1,963	0.05%
2019/08/16	7	41.12	1	41.05	41.00	6	1,981	0.30%
2019/08/14	0	0.00	37	40.98	40.85	-37	1,973	-1.87%
2019/08/13	20	40.32	39	39.86	40.35	-19	1,957	-0.97%
2019/08/12	1	39.05	89	39.64	40.00	-88	1,965	-4.48%
2019/08/08	1	39.00	0	0.00	38.85	1	1,975	0.05%
2019/08/07	0	0.00	34	38.88	38.50	-34	1,984	-1.71%
2019/08/05	0	0.00	12	39.68	39.55	-12	2,017	-0.59%
2019/08/02	7	40.17	6	40.62	40.25	1	2,051	0.05%
2019/08/01	0	0.00	4	41.34	41.30	-4	2,063	-0.19%
2019/07/31	0	0.00	22	41.65	41.75	-22	2,083	-1.06%
2019/07/30	11	42.86	15	42.17	41.70	-4	2,092	-0.19%
2019/07/29	0	0.00	1	42.30	42.25	-1	2,081	-0.05%
2019/07/24	6	42.07	29	41.86	41.55	-23	2,117	-1.09%
2019/07/23	0	0.00	2	41.58	41.70	-2	2,189	-0.09%
2019/07/22	0	0.00	4	41.20	41.10	-4	2,223	-0.18%
2019/07/18	2	41.80	8	41.75	40.95	-6	2,274	-0.26%
2019/07/17	2	41.98	161	41.87	41.70	-159	2,295	-6.93%	大賣/鉅額交易
2019/07/16	4	42.20	0	0.00	42.25	4	2,368	0.17%
2019/07/15	0	0.00	106	41.62	41.75	-106	2,528	-4.19%	大賣/鉅額交易
2019/07/12	0	0.00	4	41.80	41.85	-4	2,943	-0.14%
2019/07/11	0	0.00	4	42.30	42.05	-4	3,046	-0.13%
2019/07/10	21	42.11	12	42.15	42.00	9	3,090	0.29%
2019/07/09	13	41.98	131	42.06	41.80	-118	3,143	-3.75%	大賣/鉅額交易
2019/07/08	314	46.33	0	0.00	46.50	314	3,069	10.23%	大買/鉅額交易
2019/07/05	50	46.10	73	46.12	46.00	-23	3,050	-0.75%
2019/07/04	24	46.09	2	45.75	46.05	22	3,035	0.72%
2019/07/03	0	0.00	12	44.97	44.95	-12	3,051	-0.39%
2019/07/01	7	45.26	5	44.97	45.15	2	3,094	0.06%
2019/06/28	2	44.25	31	44.30	44.30	-29	3,121	-0.93%
2019/06/27	1	44.55	0	0.00	44.30	1	3,215	0.03%
2019/06/26	2	44.10	14	44.07	44.00	-12	3,467	-0.35%
2019/06/25	13	44.18	12	44.62	44.20	1	3,672	0.03%
2019/06/24	6	44.38	0	0.00	44.80	6	3,698	0.16%
2019/06/21	2	44.35	0	0.00	44.20	2	3,702	0.05%
2019/06/20	12	44.66	7	44.55	44.60	5	3,710	0.13%
2019/06/19	45	44.01	6	44.01	43.90	39	3,704	1.05%
2019/06/18	2	44.70	46	44.06	43.90	-44	3,689	-1.19%
2019/06/17	0	0.00	44	43.28	44.20	-44	3,652	-1.20%
2019/06/14	1	42.40	30	42.47	42.30	-29	3,625	-0.80%
2019/06/13	9	42.44	53	42.40	42.30	-44	3,633	-1.21%
2019/06/12	12	43.81	12	43.61	43.40	0	3,652	0.00%
2019/06/11	5	42.92	17	42.76	42.95	-12	3,656	-0.33%
2019/06/10	11	42.49	4	42.45	42.60	7	3,723	0.19%
2019/06/06	0	0.00	2	41.75	41.75	-2	3,746	-0.05%
2019/06/05	1	42.30	50	42.81	42.20	-49	3,763	-1.30%
2019/06/04	0	0.00	26	42.81	42.75	-26	3,818	-0.68%
2019/06/03	0	0.00	40	42.84	42.80	-40	3,876	-1.03%
2019/05/31	4	43.26	37	43.23	43.35	-33	3,918	-0.84%
2019/05/30	0	0.00	14	42.43	42.90	-14	4,058	-0.34%
2019/05/29	8	42.20	3	42.05	42.00	5	4,130	0.12%
2019/05/28	0	0.00	40	42.27	42.65	-40	4,211	-0.95%
2019/05/27	1	41.75	47	41.86	41.80	-46	4,296	-1.07%
2019/05/24	0	0.00	18	41.93	41.75	-18	4,340	-0.41%
2019/05/23	11	42.13	28	42.28	41.80	-17	4,391	-0.39%
2019/05/22	2	43.05	51	43.20	42.80	-49	4,480	-1.09%
2019/05/21	11	42.23	18	42.48	43.00	-7	4,643	-0.15%
2019/05/20	7	42.66	15	42.50	42.20	-8	4,785	-0.17%
2019/05/17	3	43.13	3	43.00	43.00	0	4,825	0.00%
2019/05/16	8	44.33	5	43.80	43.80	3	4,877	0.06%
2019/05/15	4	45.31	64	45.07	45.40	-60	4,949	-1.21%
2019/05/14	3	43.45	102	44.03	44.50	-99	5,093	-1.94%	大賣/
2019/05/13	3	45.43	66	45.07	44.30	-63	5,210	-1.21%
2019/05/10	19	46.26	91	46.21	46.40	-72	5,309	-1.36%
2019/05/09	7	47.37	106	46.74	46.30	-99	5,301	-1.87%	大賣/
2019/05/08	8	46.86	37	46.96	47.15	-29	5,339	-0.54%
2019/05/07	23	47.07	37	47.08	46.80	-14	5,398	-0.26%
2019/05/06	20	47.11	29	46.80	46.65	-9	5,445	-0.17%
2019/05/03	3	47.92	3	47.88	48.00	0	5,453	0.00%
2019/05/02	5	47.72	1	48.10	48.05	4	5,454	0.07%
2019/04/30	10	47.24	7	47.33	47.60	3	5,452	0.06%
2019/04/29	9	47.02	15	47.64	47.00	-6	5,443	-0.11%
2019/04/26	25	49.75	7	49.40	49.35	18	5,378	0.33%
2019/04/25	0	0.00	1	50.30	50.40	-1	5,380	-0.02%
2019/04/24	6	51.08	1	51.40	50.40	5	5,410	0.09%
2019/04/23	12	50.47	1	51.00	51.00	11	5,414	0.20%
2019/04/22	6	50.85	2	50.40	50.40	4	5,390	0.07%
2019/04/19	15	52.51	144	53.24	51.50	-129	5,344	-2.41%	大賣/鉅額交易
2019/04/18	534	54.76	110	53.57	51.90	424	5,217	8.13%	大買/大賣/鉅額交易
2019/04/17	494	52.03	28	51.83	52.10	466	4,912	9.49%	大買/鉅額交易
2019/04/16	0	0.00	9	51.20	51.20	-9	4,821	-0.19%
2019/04/15	24	51.95	21	51.78	50.80	3	4,788	0.06%
2019/04/12	53	51.39	60	50.88	51.20	-7	4,768	-0.15%
2019/04/11	72	51.61	8	51.43	50.50	64	4,731	1.35%
2019/04/10	0	0.00	27	50.49	50.80	-27	4,659	-0.58%
2019/04/09	25	50.47	6	50.60	50.40	19	4,635	0.41%
2019/04/08	3	49.93	28	50.70	49.60	-25	4,577	-0.55%
2019/04/03	3	49.25	2	49.90	49.90	1	4,572	0.02%
2019/04/02	3	49.23	12	49.23	49.20	-9	4,554	-0.20%
2019/04/01	21	50.45	48	50.90	49.55	-27	4,514	-0.60%
2019/03/29	39	51.30	73	51.03	51.00	-34	4,422	-0.77%
2019/03/28	158	50.53	10	50.36	50.20	148	4,217	3.51%	大買/鉅額交易
2019/03/27	3	48.98	2	48.70	49.10	1	4,070	0.02%
2019/03/26	53	48.24	4	48.25	47.95	49	4,058	1.21%
2019/03/25	4	47.74	7	47.66	47.95	-3	4,079	-0.07%
2019/03/22	15	48.93	1	49.05	48.85	14	4,131	0.34%
2019/03/21	2	48.15	3	48.10	48.00	-1	4,149	-0.02%
2019/03/20	2	47.95	6	47.90	48.15	-4	4,213	-0.09%
2019/03/19	1	47.70	1	47.75	47.70	0	4,255	0.00%
2019/03/18	5	47.91	41	47.75	47.80	-36	4,279	-0.84%
2019/03/14	18	48.24	3	48.30	48.20	15	4,347	0.35%
2019/03/13	15	47.60	4	47.45	47.35	11	4,420	0.25%
2019/03/12	1	48.90	1	49.20	48.45	0	4,427	0.00%
2019/03/11	35	49.10	54	48.88	48.60	-19	4,576	-0.42%
2019/03/08	5	48.93	28	48.89	48.95	-23	4,900	-0.47%
2019/03/07	34	49.79	9	49.60	48.90	25	5,053	0.49%
2019/03/06	10	49.15	17	49.49	49.40	-7	5,198	-0.13%
2019/03/05	6	50.43	30	50.95	49.40	-24	5,330	-0.45%
2019/03/04	33	49.54	6	49.32	49.95	27	5,322	0.51%
2019/02/27	32	47.05	36	47.39	48.60	-4	5,299	-0.08%
2019/02/26	18	49.45	16	48.70	48.30	2	5,304	0.04%
2019/02/25	8	49.70	46	49.42	49.65	-38	5,363	-0.71%
2019/02/22	14	49.61	15	49.25	49.25	-1	5,642	-0.02%
2019/02/21	25	50.01	30	49.86	49.65	-5	5,740	-0.09%
2019/02/20	37	49.79	20	49.26	49.45	17	6,090	0.28%
2019/02/19	34	47.89	80	48.82	48.20	-46	6,410	-0.72%
2019/02/18	17	47.13	65	47.10	47.00	-48	6,365	-0.75%
2019/02/15	78	46.97	186	47.01	46.30	-108	6,500	-1.66%	大賣/鉅額交易
2019/02/14	33	47.01	7	47.46	46.90	26	6,474	0.40%
2019/02/13	223	47.14	77	46.81	47.50	146	6,440	2.27%	大買/鉅額交易
2019/02/12	62	46.95	43	47.17	46.30	19	6,335	0.30%
2019/02/11	121	45.93	61	44.82	46.15	60	6,297	0.95%	大買/
2019/01/29	92	43.77	18	43.95	43.90	74	6,405	1.16%
2019/01/28	24	43.77	5	43.76	43.85	19	6,408	0.30%
2019/01/25	16	42.65	0	0.00	42.65	16	6,668	0.24%
2019/01/24	8	42.25	0	0.00	42.25	8	6,838	0.12%
2019/01/22	187	42.02	0	0.00	41.90	187	7,014	2.67%	大買/鉅額交易
2019/01/18	5	41.86	4	41.95	42.05	1	7,145	0.01%
2019/01/17	0	0.00	1	43.10	41.45	-1	7,253	-0.01%
2019/01/16	97	42.23	6	42.22	42.50	91	7,284	1.25%
2019/01/14	0	0.00	27	41.15	41.30	-27	7,474	-0.36%
2019/01/10	1	41.20	19	41.22	40.80	-18	7,608	-0.24%
2019/01/09	36	41.35	11	41.92	41.50	25	7,678	0.33%
2019/01/08	10	39.49	16	39.34	39.80	-6	7,699	-0.08%
2019/01/07	24	38.92	67	38.97	39.00	-43	7,804	-0.55%
2019/01/04	23	37.15	15	37.62	37.70	8	8,013	0.10%
2019/01/03	9	38.98	9	38.94	38.50	0	8,106	0.00%
2019/01/02	4	38.93	30	38.99	38.90	-26	8,227	-0.32%
2018/12/28	15	39.33	14	39.45	39.25	1	8,464	0.01%
2018/12/27	8	39.80	9	39.82	39.35	-1	8,678	-0.01%
2018/12/26	10	39.65	21	39.75	38.70	-11	8,713	-0.13%
2018/12/25	10	38.93	10	38.96	39.15	0	8,747	0.00%
2018/12/24	12	39.48	13	39.46	40.00	-1	8,822	-0.01%
2018/12/21	15	38.67	36	38.79	40.10	-21	8,977	-0.23%
2018/12/20	21	40.02	21	40.35	39.25	0	9,028	0.00%
2018/12/19	2	41.65	1	42.10	41.25	1	9,063	0.01%
2018/12/18	6	41.78	6	41.52	41.15	0	9,120	0.00%
2018/12/17	6	43.47	38	43.08	42.35	-32	9,208	-0.35%
2018/12/14	49	42.57	10	42.18	43.40	39	9,231	0.42%
2018/12/13	18	42.64	7	42.70	42.10	11	9,257	0.12%
2018/12/12	10	42.26	14	42.09	42.15	-4	9,320	-0.04%
2018/12/11	0	0.00	2	41.35	41.20	-2	9,419	-0.02%
2018/12/10	25	41.25	17	41.28	41.00	8	9,549	0.08%
2018/12/07	12	42.53	23	42.23	42.40	-11	9,581	-0.11%
2018/12/06	18	41.59	10	41.47	41.35	8	9,661	0.08%
2018/12/05	10	43.66	50	43.78	43.70	-40	9,644	-0.41%
2018/12/04	67	45.72	32	45.81	45.30	35	9,765	0.36%
2018/12/03	71	45.66	106	46.01	46.00	-35	9,903	-0.35%	大賣/
2018/11/30	135	43.07	35	43.58	42.85	100	9,702	1.03%	大買/
2018/11/29	121	43.34	118	43.68	42.60	3	9,660	0.03%	大買/大賣/
2018/11/28	86	43.29	34	43.53	43.35	52	9,822	0.53%
2018/11/27	9	41.83	5	42.00	42.70	4	10,097	0.04%
2018/11/26	14	41.79	54	41.65	41.90	-40	10,169	-0.39%
2018/11/23	9	41.24	59	42.05	40.95	-50	10,650	-0.47%
2018/11/22	18	43.23	131	42.87	42.20	-113	11,237	-1.01%	大賣/鉅額交易
2018/11/21	315	43.95	309	43.42	43.45	6	11,316	0.05%	大買/大賣/
2018/11/20	63	42.88	731	43.15	42.85	-668	11,248	-5.94%	大賣/鉅額交易
2018/11/19	202	42.94	1,030	43.33	43.35	-828	11,244	-7.36%	大買/大賣/鉅額交易
2018/11/16	1,931	42.38	49	42.41	42.45	1,882	10,913	17.25%	大買/鉅額交易
2018/11/15	13	38.24	6	38.40	38.60	7	10,502	0.07%
2018/11/14	47	38.36	21	37.55	38.15	26	10,558	0.25%
2018/11/13	8	35.19	7	34.96	36.30	1	10,537	0.01%
2018/11/12	8	36.89	422	36.38	36.50	-414	10,744	-3.85%	大賣/鉅額交易
2018/11/09	4	37.28	210	37.49	37.90	-206	10,946	-1.88%	大賣/鉅額交易
2018/11/08	8	38.13	11	38.19	37.60	-3	11,142	-0.03%
2018/11/07	12	37.19	10	37.19	38.20	2	11,387	0.02%
2018/11/06	17	38.14	41	38.55	36.55	-24	11,635	-0.21%
2018/11/05	1	38.30	34	38.13	38.30	-33	11,813	-0.28%
2018/11/02	112	39.92	164	38.72	38.50	-52	12,206	-0.43%	大買/大賣/
2018/11/01	308	38.52	183	38.14	38.00	125	12,109	1.03%	大買/大賣/鉅額交易
2018/10/31	20	35.32	10	36.30	35.60	10	12,270	0.08%
2018/10/30	5	33.43	52	33.62	33.80	-47	12,463	-0.38%
2018/10/29	8	35.12	5	34.90	34.90	3	12,819	0.02%
2018/10/26	23	34.43	53	34.88	34.35	-30	13,108	-0.23%
2018/10/25	26	34.44	72	34.86	34.30	-46	13,319	-0.35%
2018/10/24	17	37.56	66	37.47	37.20	-49	13,823	-0.35%
2018/10/23	26	38.56	12	38.34	37.20	14	14,375	0.10%
2018/10/22	11	36.92	34	37.35	38.20	-23	14,660	-0.16%
2018/10/19	148	36.23	156	36.04	36.25	-8	14,996	-0.05%	大買/大賣/
2018/10/18	10	38.35	15	38.30	38.20	-5	15,189	-0.03%
2018/10/17	19	38.61	16	39.77	37.95	3	15,515	0.02%
2018/10/16	12	38.96	8	38.88	38.70	4	15,752	0.03%
2018/10/15	5	38.26	43	38.12	38.10	-38	16,077	-0.24%
2018/10/12	15	37.86	39	38.00	38.00	-24	16,424	-0.15%
2018/10/11	13	36.21	10	35.70	35.65	3	16,551	0.02%
2018/10/09	3	39.75	6	39.49	39.60	-3	16,632	-0.02%
2018/10/08	42	38.97	118	38.62	38.70	-76	16,608	-0.46%	大賣/
2018/10/05	41	42.21	168	42.03	40.55	-127	16,636	-0.76%	大賣/鉅額交易
2018/10/04	12	44.88	18	45.28	44.50	-6	16,728	-0.04%
2018/10/03	3	45.70	18	44.95	44.85	-15	16,756	-0.09%
2018/10/02	31	46.45	36	45.66	45.45	-5	16,880	-0.03%
2018/10/01	1	45.20	102	45.30	45.50	-101	16,997	-0.59%	大賣/鉅額交易
2018/09/28	112	44.87	14	44.78	44.70	98	17,123	0.57%	大買/
2018/09/27	12	45.21	13	44.57	44.55	-1	17,100	-0.01%
2018/09/26	17	47.27	20	47.21	46.65	-3	17,279	-0.02%
2018/09/25	29	47.79	13	47.52	47.15	16	17,431	0.09%
2018/09/21	18	47.10	11	46.84	47.45	7	17,599	0.04%
2018/09/20	12	46.85	17	46.19	46.30	-5	17,626	-0.03%
2018/09/19	0	0.00	8	47.50	45.90	-8	17,739	-0.05%
2018/09/18	4	46.28	25	47.37	46.20	-21	18,029	-0.12%
2018/09/17	8	48.48	11	47.69	47.50	-3	18,147	-0.02%
2018/09/14	37	47.18	14	46.44	47.20	23	18,202	0.13%
2018/09/13	12	46.56	12	46.88	45.30	0	18,300	0.00%
2018/09/12	31	46.55	8	46.80	46.20	23	18,486	0.12%
2018/09/11	6	48.48	9	47.82	47.95	-3	18,890	-0.02%
2018/09/10	15	47.35	21	47.63	46.90	-6	19,253	-0.03%
2018/09/07	18	49.96	86	49.52	48.00	-68	19,522	-0.35%
2018/09/06	39	51.79	55	51.95	51.40	-16	19,801	-0.08%
2018/09/05	14	51.81	112	52.12	51.70	-98	20,055	-0.49%	大賣/
2018/09/04	53	53.07	681	52.71	52.50	-628	20,382	-3.08%	大賣/鉅額交易
2018/09/03	137	55.00	464	56.49	53.20	-327	20,383	-1.60%	大買/大賣/鉅額交易
2018/08/31	11	58.86	11	59.06	59.10	0	20,235	0.00%
2018/08/30	162	58.60	275.1	58.61	59.50	-113.1	20,644	-0.55%	大買/大賣/鉅額交易
2018/08/29	2,876	58.59	2,678	58.80	58.60	198	20,528	0.96%	大買/大賣/鉅額交易
2018/08/28	6	54.15	40	54.17	53.70	-34	20,044	-0.17%
2018/08/27	135	53.27	36	53.63	53.60	99	20,136	0.49%	大買/
2018/08/24	38	51.38	26	51.10	51.20	12	20,142	0.06%
2018/08/23	45	51.63	49	52.20	50.90	-4	20,315	-0.02%
2018/08/22	58	52.98	41	52.63	52.80	17	20,443	0.08%
2018/08/21	32	53.65	59	53.35	53.30	-27	20,954	-0.13%
2018/08/20	138	52.79	47	52.82	53.10	91	21,048	0.43%	大買/
2018/08/17	46	53.60	50	53.70	51.70	-4	21,292	-0.02%
2018/08/16	69	52.69	217	52.20	53.00	-148	21,414	-0.69%	大賣/鉅額交易
2018/08/15	18	52.22	144	51.53	50.90	-126	21,712	-0.58%	大賣/鉅額交易
2018/08/14	19	53.07	171	52.14	53.00	-152	21,833	-0.70%	大賣/鉅額交易
2018/08/13	17	53.61	17	54.00	53.00	0	21,720	0.00%
2018/08/10	39	55.24	49	55.26	54.70	-10	21,906	-0.05%
2018/08/09	49	56.95	9	56.39	57.20	40	22,026	0.18%
2018/08/08	29	55.82	4	54.95	54.00	25	21,777	0.11%
2018/08/07	210	57.05	2	56.60	57.00	208	21,945	0.95%	大買/鉅額交易
2018/08/06	178	56.58	178	56.10	56.10	0	21,671	0.00%	大買/大賣/
2018/08/03	18	53.99	26	54.78	55.10	-8	21,681	-0.04%
2018/08/02	50	52.82	264	52.11	52.60	-214	21,360	-1.00%	大賣/鉅額交易
2018/08/01	10	56.20	13	55.82	56.30	-3	21,195	-0.01%
2018/07/31	55	55.48	135	55.70	55.00	-80	21,293	-0.38%	大賣/
2018/07/30	39	59.29	42	59.53	56.90	-3	21,006	-0.01%
2018/07/27	17	60.41	106	60.81	63.20	-89	20,592	-0.43%	大賣/
2018/07/26	5	60.06	116	60.70	59.50	-111	20,199	-0.55%	大賣/鉅額交易
2018/07/25	35	59.65	18	58.45	60.50	17	19,772	0.09%
2018/07/24	41	59.46	11	59.21	59.30	30	19,543	0.15%
2018/07/23	96	58.63	70	57.93	58.40	26	19,192	0.14%
2018/07/20	28	60.94	732	61.28	57.50	-704	18,857	-3.73%	大賣/鉅額交易
2018/07/19	88	62.88	136	62.51	62.50	-48	18,399	-0.26%	大賣/
2018/07/18	44	65.60	38	69.75	63.10	6	17,954	0.03%
2018/07/17	32	72.08	43	72.19	70.10	-11	17,612	-0.06%
2018/07/16	21	76.86	46	76.98	74.00	-25	17,421	-0.14%
2018/07/13	43	79.35	59	80.82	77.40	-16	17,352	-0.09%
2018/07/12	202	76.85	10	78.14	79.60	192	17,118	1.12%	大買/鉅額交易
2018/07/11	24	74.76	21	74.61	74.10	3	16,907	0.02%
2018/07/10	16	75.01	12	75.35	75.40	4	16,942	0.02%
2018/07/09	345	76.69	16	75.60	74.70	329	16,812	1.96%	大買/鉅額交易
2018/07/06	23	71.76	9	70.64	71.20	14	16,621	0.08%
2018/07/05	0	0.00	3	78.60	74.30	-3	16,436	-0.02%
2018/07/04	24	78.05	47	77.95	78.00	-23	16,343	-0.14%
2018/07/03	22	84.53	35	83.98	80.30	-13	16,062	-0.08%
2018/07/02	162	83.81	113	83.11	82.00	49	15,824	0.31%	大買/大賣/
2018/06/29	93	82.06	4	80.45	81.00	89	15,564	0.57%
2018/06/28	28	80.03	1,953	80.94	79.50	-1,925	15,407	-12.49%	大賣/鉅額交易
2018/06/27	63	84.62	34	85.59	81.70	29	15,197	0.19%
2018/06/26	32	80.93	25	80.77	83.80	7	14,811	0.05%
2018/06/25	21	81.69	580	79.82	79.00	-559	14,555	-3.84%	大賣/鉅額交易
2018/06/22	58	82.63	79	82.74	82.00	-21	14,376	-0.15%
2018/06/21	68	86.64	67	86.15	84.80	1	14,108	0.01%
2018/06/20	121.4	89.19	101.4	90.71	83.90	20	13,863	0.14%	大買/大賣/
2018/06/19	293	90.51	159	91.32	92.50	134	13,401	1.00%	大買/大賣/鉅額交易
2018/06/15	321	88.94	201	88.90	86.20	120	12,909	0.93%	大買/大賣/鉅額交易
2018/06/14	103	85.87	111	87.31	88.40	-8	12,439	-0.06%	大買/大賣/
2018/06/13	68	82.04	76	82.64	82.50	-8	11,881	-0.07%
2018/06/12	110	83.26	86	83.89	81.40	24	11,487	0.21%	大買/
2018/06/11	33	78.12	41	77.74	81.20	-8	10,989	-0.07%
2018/06/08	41	73.58	24	73.95	73.90	17	10,619	0.16%
2018/06/07	48	72.36	660	71.45	72.10	-612	10,315	-5.93%	大賣/鉅額交易
2018/06/06	1,325	70.49	655.7	70.65	71.10	669.3	9,695	6.90%	大買/大賣/鉅額交易
2018/06/05	8	65.43	10	65.20	64.70	-2	9,274	-0.02%
2018/06/04	23	67.97	72	68.71	67.00	-49	9,060	-0.54%
2018/06/01	60	66.67	13	65.43	68.40	47	8,759	0.54%
2018/05/31	5	66.04	11	65.63	63.50	-6	8,530	-0.07%
2018/05/30	29	67.45	13	66.09	67.60	16	8,298	0.19%
2018/05/29	90	68.58	59	67.24	68.00	31	8,049	0.39%
2018/05/28	1,911	65.06	76	64.18	66.10	1,835	7,484	24.52%	大買/鉅額交易
2018/05/25	82	58.07	43	58.05	60.10	39	7,226	0.54%
2018/05/24	18	54.59	17	54.57	54.70	1	6,818	0.01%
2018/05/23	53	51.98	71.2	52.51	53.60	-18.2	6,462	-0.28%
2018/05/22	16	49.79	51.1	49.93	50.00	-35.1	5,898	-0.59%
2018/05/21	26	47.96	58	47.97	48.60	-32	5,531	-0.58%
2018/05/18	63	47.84	56	49.36	47.30	7	5,303	0.13%
2018/05/17	36	47.30	39	47.41	48.70	-3	4,741	-0.06%
2018/05/16	11	48.10	16	47.33	47.00	-5	4,302	-0.12%
2018/05/15	126	47.80	25.1	47.93	48.40	101	4,095	2.46%	大買/
2018/05/14	7	43.81	7	44.82	45.00	0	3,717	0.00%
2018/05/11	19	40.61	22	40.79	40.95	-3	3,612	-0.08%
2018/05/10	0	0.00	608	37.10	37.25	-608	3,268	-18.60%	大賣/鉅額交易
2018/05/09	12	36.45	6	37.03	37.80	6	3,153	0.19%
2018/05/08	62	37.10	34	36.91	37.10	28	2,984	0.94%
2018/05/07	467	36.69	58	36.53	36.70	409	2,594	15.77%	大買/鉅額交易
2018/05/04	206	34.37	27	33.83	33.40	179	2,251	7.95%	大買/鉅額交易
2018/05/03	2	32.65	1	32.75	32.35	1	2,047	0.05%
2018/04/30	7	32.05	75	31.37	31.25	-68	1,998	-3.40%
2018/04/26	1	30.10	0	0.00	30.30	1	1,923	0.05%
2018/04/23	0	0.00	35	31.98	32.10	-35	2,271	-1.54%
2018/04/20	1	31.85	0	0.00	31.90	1	2,552	0.04%
2018/04/19	2	32.90	1	33.40	32.75	1	2,532	0.04%
2018/04/18	0	0.00	1	32.35	32.45	-1	2,504	-0.04%
2018/04/17	2	32.10	10	33.92	31.80	-8	2,501	-0.32%
2018/04/16	7	33.35	2	32.90	33.30	5	2,483	0.20%
2018/04/13	2	32.60	4	31.60	31.55	-2	2,435	-0.08%
2018/04/09	0	0.00	5	30.70	30.60	-5	2,603	-0.19%
2018/04/03	5	31.10	0	0.00	30.90	5	2,640	0.19%
2018/04/02	0	0.00	12	30.80	30.80	-12	2,670	-0.45%
2018/03/30	5	31.08	0	0.00	30.80	5	2,747	0.18%
2018/03/28	0	0.00	1	31.20	30.90	-1	2,788	-0.04%
2018/03/27	1	32.00	0	0.00	31.65	1	2,814	0.04%
2018/03/26	0	0.00	50	30.55	30.60	-50	2,782	-1.80%
2018/03/23	0	0.00	50	30.14	30.45	-50	2,788	-1.79%
2018/03/22	3	32.43	1	31.85	32.05	2	2,764	0.07%
2018/03/16	0	0.00	6	31.25	31.60	-6	2,672	-0.22%
2018/03/13	0	0.00	7	30.95	31.05	-7	2,706	-0.26%
2018/03/12	3	31.10	0	0.00	30.80	3	2,771	0.11%
2018/03/09	0	0.00	3	30.75	30.90	-3	2,818	-0.11%
2018/03/08	0	0.00	2	30.95	30.65	-2	2,895	-0.07%
2018/03/07	1	31.40	62	31.00	30.65	-61	3,205	-1.90%
2018/03/06	1	31.55	270	31.85	31.60	-269	3,505	-7.67%	大賣/鉅額交易
2018/03/05	374	32.37	2	31.80	32.00	372	3,547	10.49%	大買/鉅額交易
2018/03/01	0	0.00	3	30.85	31.10	-3	3,543	-0.08%
2018/02/22	0	0.00	1	29.45	29.35	-1	3,596	-0.03%
2018/02/21	0	0.00	1	28.80	28.90	-1	3,601	-0.03%
2018/02/12	1	28.25	19	28.03	28.05	-18	3,610	-0.50%
2018/02/09	0	0.00	13	27.55	28.50	-13	3,653	-0.36%
2018/02/08	1	28.70	0	0.00	28.80	1	3,699	0.03%
2018/02/05	0	0.00	1	30.45	30.35	-1	3,722	-0.03%
2018/02/01	0	0.00	10	30.80	30.45	-10	4,126	-0.24%
2018/01/31	10	30.35	0	0.00	30.55	10	4,292	0.23%
2018/01/26	1	31.05	1	30.85	30.90	0	4,342	0.00%
2018/01/24	6	31.58	1	31.80	31.50	5	4,312	0.12%
2018/01/22	63	32.17	2	31.30	32.10	61	4,289	1.42%
2018/01/19	17	31.57	76	31.38	31.25	-59	4,246	-1.39%
2018/01/18	1	31.80	34	31.84	31.85	-33	4,188	-0.79%
2018/01/17	15	32.71	276	33.63	32.15	-261	4,078	-6.40%	大賣/鉅額交易
2018/01/16	231	33.66	38	33.23	34.80	193	3,831	5.04%	大買/鉅額交易
2018/01/15	93	31.70	71	31.62	31.65	22	3,533	0.62%
2018/01/12	9	31.90	0	0.00	31.70	9	3,538	0.25%
2018/01/11	49	31.92	1	31.75	32.00	48	3,509	1.37%
2018/01/10	0	0.00	35	32.03	31.30	-35	3,474	-1.01%
2018/01/09	160	32.01	1	32.00	31.90	159	3,420	4.65%	大買/鉅額交易
2018/01/08	0	0.00	11	31.58	31.00	-11	3,373	-0.33%
2018/01/05	0	0.00	56	30.39	30.80	-56	3,286	-1.70%
2018/01/04	2	31.18	232	30.91	30.80	-230	3,251	-7.07%	大賣/鉅額交易
2018/01/03	213	31.23	106	30.81	31.35	107	3,194	3.35%	大買/大賣/鉅額交易
2018/01/02	172	30.21	14	30.12	30.30	158	3,101	5.09%	大買/鉅額交易