合晶 (6182)-中國信託券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516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

合晶 (6182)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/03	2	39.13	3.3	39.28	38.85	-1.3	2,924	-0.04%
2024/05/02	14.5	38.98	10	39.20	39.20	4.5	2,949	0.15%
2024/04/30	0.1	39.60	0	0.00	39.50	0.1	2,935	0.00%
2024/04/29	2.2	39.25	6	39.38	39.50	-3.8	2,941	-0.13%
2024/04/26	1	39.20	1	39.00	39.20	0	2,937	0.00%
2024/04/25	1.1	39.00	0	0.00	39.20	1.1	2,940	0.04%
2024/04/24	10.1	38.85	0	0.00	39.00	10.1	2,969	0.34%
2024/04/23	2.1	38.60	0	0.00	38.55	2.1	3,016	0.07%
2024/04/22	1.1	38.85	10	38.98	38.95	-9	3,017	-0.30%
2024/04/19	10.2	38.95	0	0.00	38.85	10.2	3,009	0.34%
2024/04/18	0	39.95	1.1	39.66	39.70	-1	2,977	-0.03%
2024/04/17	2.1	40.12	2.2	40.08	39.75	-0.1	2,966	0.00%
2024/04/16	3.1	39.07	8	39.26	38.90	-4.9	2,945	-0.17%
2024/04/15	0	0.00	2	39.83	40.10	-2	2,945	-0.07%
2024/04/12	2.8	39.62	0	39.72	39.45	2.8	2,947	0.09%
2024/04/11	9.1	39.75	2	39.70	39.55	7.1	2,967	0.24%
2024/04/10	8.1	40.15	1	40.15	39.95	7.1	3,008	0.24%
2024/04/09	7.1	39.97	0.2	39.90	39.90	6.9	3,025	0.23%
2024/04/08	0	0.00	6	39.83	40.00	-6	3,039	-0.20%
2024/04/03	0.2	39.85	2.2	39.85	39.95	-2	3,069	-0.06%
2024/04/02	1.2	39.64	7	39.77	40.15	-5.8	3,112	-0.19%
2024/04/01	4	39.45	13	39.80	39.90	-9	3,203	-0.28%
2024/03/29	2.1	38.88	6	38.90	39.00	-4	3,209	-0.12%
2024/03/28	3.2	39.01	0	0.00	38.80	3.2	3,278	0.10%
2024/03/27	5.2	39.13	3	39.07	39.00	2.2	3,324	0.07%
2024/03/26	11.1	39.16	7	38.75	38.75	4.1	3,388	0.12%
2024/03/25	5	39.37	1	39.65	39.10	4	3,432	0.12%
2024/03/22	9.2	39.86	9	39.80	39.70	0.2	3,537	0.01%
2024/03/21	4.2	40.17	0	40.20	40.00	4.2	3,678	0.11%
2024/03/20	0.8	40.65	2	40.18	40.15	-1.2	3,999	-0.03%
2024/03/19	3.1	39.92	2.2	39.53	39.60	0.9	4,036	0.02%
2024/03/18	15.1	38.86	3	38.83	38.80	12.1	4,353	0.28%
2024/03/15	19.1	39.89	2.5	39.94	39.70	16.6	4,579	0.36%
2024/03/14	64	40.46	3.2	40.41	40.20	60.8	4,547	1.34%
2024/03/13	3.3	41.74	7	41.14	40.70	-3.8	4,537	-0.08%
2024/03/12	2.2	41.36	3	41.28	41.20	-0.9	4,493	-0.02%
2024/03/11	36.1	42.00	22	42.03	41.60	14.1	4,453	0.32%
2024/03/08	50.6	42.15	26	42.28	42.35	24.6	4,322	0.57%
2024/03/07	11.3	40.10	3	40.10	39.95	8.3	3,985	0.21%
2024/03/06	0.1	40.10	1	39.85	39.85	-0.9	3,958	-0.02%
2024/03/05	2.2	40.13	2	40.38	40.10	0.2	3,980	0.01%
2024/03/04	6.2	40.39	0	0.00	40.10	6.2	3,992	0.15%
2024/03/01	2	39.85	3	40.05	39.90	-1	4,022	-0.02%
2024/02/29	2.3	39.97	0.2	40.05	39.80	2.1	4,017	0.05%
2024/02/27	2.3	40.38	2	40.20	39.90	0.3	4,006	0.01%
2024/02/26	1	40.61	0	0.00	40.40	1	3,992	0.03%
2024/02/23	15.1	41.34	4	41.80	41.00	11.1	3,963	0.28%
2024/02/22	10.2	41.35	2	41.43	41.20	8.2	3,963	0.21%
2024/02/21	2.2	41.30	26	41.22	41.20	-23.9	3,965	-0.60%
2024/02/20	7.6	41.46	1	41.55	41.30	6.6	3,960	0.17%
2024/02/19	10.1	41.70	8	41.68	41.70	2.1	3,969	0.05%
2024/02/16	9.1	41.28	5	41.10	41.40	4.1	3,966	0.10%
2024/02/15	11.2	41.00	8.2	40.95	41.20	3	3,965	0.08%
2024/02/05	2.2	40.68	0	0.00	40.70	2.2	3,961	0.05%
2024/02/02	13.5	40.90	1	41.10	41.00	12.5	3,969	0.31%
2024/02/01	0.2	40.85	1	40.70	41.00	-0.8	4,014	-0.02%
2024/01/31	4	40.98	0	0.00	41.25	4	4,029	0.10%
2024/01/30	8.2	40.74	6.3	40.88	40.55	1.9	4,055	0.05%
2024/01/29	3.2	41.25	1.4	41.31	41.30	1.8	4,119	0.04%
2024/01/26	1.2	41.48	0	0.00	41.35	1.2	4,131	0.03%
2024/01/25	2	42.10	0	0.00	41.50	2	4,137	0.05%
2024/01/24	7	42.40	2	42.35	42.35	5	4,158	0.12%
2024/01/22	3	42.53	4	42.55	42.55	-1	4,248	-0.02%
2024/01/19	0.1	42.10	1	41.95	42.15	-0.9	4,291	-0.02%
2024/01/18	1	41.42	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1.2	42.31	15	42.22	42.20	-13.8	4,333	-0.32%
2024/01/16	28.1	42.85	17	43.35	43.35	11.1	4,309	0.26%
2024/01/15	2.1	43.25	4.2	43.25	43.15	-2.1	4,308	-0.05%
2024/01/12	4.2	42.62	1.2	42.90	42.75	3	4,315	0.07%
2024/01/11	9	42.73	11	42.76	42.80	-2	4,325	-0.05%
2024/01/10	10.1	42.47	14	42.37	42.35	-3.9	4,351	-0.09%
2024/01/09	12.1	42.99	3	43.10	43.05	9.1	4,338	0.21%
2024/01/08	3.1	43.55	2	43.63	43.55	1.1	4,326	0.02%
2024/01/05	3	43.10	31.3	43.09	43.05	-28.3	4,347	-0.65%
2024/01/04	49.1	42.93	3	43.18	43.25	46.1	4,341	1.06%
2024/01/03	6	43.05	1.2	43.18	43.20	4.8	4,318	0.11%
2024/01/02	8.2	43.26	2	43.20	43.05	6.2	4,297	0.14%
2023/12/29	3.6	43.43	0.1	43.45	43.30	3.5	4,298	0.08%
2023/12/28	0.7	43.90	3	43.73	43.55	-2.4	4,277	-0.05%
2023/12/27	14.6	44.21	33	43.91	43.95	-18.5	4,250	-0.43%
2023/12/26	1	43.80	2	43.95	44.15	-1	4,172	-0.02%
2023/12/25	6.3	43.77	19.1	44.00	43.75	-12.7	4,130	-0.31%
2023/12/22	0.2	44.50	2.1	44.24	44.10	-1.9	4,096	-0.05%
2023/12/21	7.2	44.13	6.2	44.22	44.05	1	4,051	0.02%
2023/12/20	6.3	44.80	2	44.75	44.65	4.3	3,989	0.11%
2023/12/19	16.2	45.04	12	45.22	45.00	4.2	3,943	0.11%
2023/12/18	31.7	47.35	21	47.85	46.05	10.7	3,839	0.28%
2023/12/15	56	48.60	39.3	48.49	48.05	16.7	3,768	0.44%
2023/12/14	17.1	46.80	21.2	46.83	47.40	-4.2	3,495	-0.12%
2023/12/13	37.7	47.94	19	47.57	46.45	18.7	3,474	0.54%
2023/12/12	25	46.38	24.1	46.31	47.60	0.9	3,179	0.03%
2023/12/11	9	44.38	0	0.00	44.20	9	2,933	0.31%
2023/12/08	44	44.67	35	44.50	44.50	9	2,993	0.30%
2023/12/07	8	44.22	102.1	44.13	43.80	-94.1	3,090	-3.05%	大賣/
2023/12/06	0	0.00	8	44.35	44.35	-8	3,137	-0.25%
2023/12/05	2	44.68	4	44.53	44.45	-2	3,194	-0.06%
2023/12/04	1	45.20	0	0.00	45.00	1	3,281	0.03%
2023/12/01	3.1	44.94	7	44.99	45.10	-4	3,339	-0.12%
2023/11/30	2.1	45.06	6	45.18	45.00	-4	3,365	-0.12%
2023/11/29	14	45.12	18	45.02	45.20	-4	3,346	-0.12%
2023/11/28	2	44.40	2	44.48	44.85	0	3,332	0.00%
2023/11/27	0	0.00	2.1	44.10	43.85	-2.1	3,299	-0.06%
2023/11/24	1	43.95	0	0.00	43.85	1	3,305	0.03%
2023/11/22	5	43.66	3	43.60	43.70	2	3,317	0.06%
2023/11/21	1.1	44.15	1	44.20	43.60	0.1	3,334	0.00%
2023/11/20	3	44.12	0	0.00	44.05	3	3,340	0.09%
2023/11/17	3	43.85	0	0.00	43.80	3	3,358	0.09%
2023/11/16	3	43.45	4.3	43.66	43.80	-1.3	3,373	-0.04%
2023/11/15	0.1	43.25	4	43.14	43.00	-3.9	3,371	-0.12%
2023/11/14	1.1	42.70	1	42.75	42.65	0.1	3,404	0.00%
2023/11/13	0	0.00	2	43.00	42.95	-2	3,426	-0.06%
2023/11/10	0.1	42.65	2	42.78	42.90	-2	3,449	-0.06%
2023/11/09	16.3	42.58	11	42.55	42.40	5.3	3,456	0.15%
2023/11/08	19.1	43.26	2	43.45	43.15	17.1	3,457	0.49%
2023/11/07	18.1	43.17	9	43.03	43.00	9.1	3,444	0.26%
2023/11/06	22.2	43.55	11	43.78	43.50	11.2	3,448	0.32%
2023/11/03	0.1	45.12	0	0.00	44.85	0.1	3,442	0.00%
2023/11/02	0	0.00	8	45.12	45.15	-8	3,480	-0.23%
2023/11/01	1	44.75	0	0.00	44.60	1	3,501	0.03%
2023/10/31	5.2	43.78	8	44.00	43.60	-2.8	3,473	-0.08%
2023/10/30	4	45.82	1	45.50	45.10	3	3,470	0.09%
2023/10/27	3	47.02	3	46.47	45.80	0	3,464	0.00%
2023/10/26	4.1	45.30	19	45.62	45.45	-15	3,495	-0.43%
2023/10/25	11	46.59	12	46.68	46.15	-1	3,467	-0.03%
2023/10/24	8	46.44	13	46.67	46.70	-5	3,475	-0.14%
2023/10/23	0	0.00	6	46.09	46.00	-6	3,507	-0.17%
2023/10/20	0.1	46.10	5	46.00	46.00	-4.9	3,539	-0.14%
2023/10/19	4	45.49	6	45.50	45.90	-2	3,586	-0.06%
2023/10/18	5	46.15	38	46.09	45.90	-33	3,621	-0.91%
2023/10/17	1	46.60	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	45.95	1	46.00	46.35	-1	3,738	-0.03%
2023/10/13	19	46.47	4.1	46.34	46.50	14.9	3,861	0.39%
2023/10/12	11	45.36	4	45.70	45.85	7	3,963	0.18%
2023/10/11	10	45.22	6	45.13	45.05	4	4,050	0.10%
2023/10/06	8.1	45.89	10	45.91	45.95	-1.9	4,134	-0.05%
2023/10/05	2	45.73	1	45.30	46.00	1	4,280	0.02%
2023/10/04	1	44.90	6	44.95	44.95	-5	4,411	-0.11%
2023/10/03	19	45.02	0	0.00	45.00	19	4,457	0.43%
2023/10/02	3	44.70	23	44.97	45.00	-20	4,520	-0.44%
2023/09/28	0	44.15	6.5	44.25	44.00	-6.5	4,614	-0.14%
2023/09/27	18	44.10	10	44.15	44.00	8	4,641	0.17%
2023/09/26	25	44.75	31	44.66	44.65	-6	4,648	-0.13%
2023/09/25	41	45.06	15	45.20	44.95	26	4,702	0.55%
2023/09/22	46	44.78	20	45.25	45.20	26	4,714	0.55%
2023/09/21	0	0.00	19	45.20	44.85	-19	4,742	-0.40%
2023/09/20	10.2	45.07	13.5	44.66	44.90	-3.3	4,817	-0.07%
2023/09/19	5.3	46.60	13	45.80	45.70	-7.7	4,900	-0.16%
2023/09/18	8	46.66	19	46.78	46.70	-11	4,853	-0.23%
2023/09/15	22	46.62	6	46.56	46.50	16	4,802	0.33%
2023/09/14	29	46.18	35	46.01	46.00	-6	4,750	-0.13%
2023/09/13	42.1	45.84	25	45.98	45.90	17.1	4,749	0.36%
2023/09/12	24.7	45.32	32.1	45.73	45.65	-7.4	4,776	-0.15%
2023/09/11	14	44.69	13	44.82	44.40	1	4,792	0.02%
2023/09/08	16.5	44.81	8	44.44	44.85	8.5	5,009	0.17%
2023/09/07	41.5	44.95	25	44.91	44.85	16.5	4,970	0.33%
2023/09/06	30	44.08	34	44.34	44.30	-4	4,892	-0.08%
2023/09/05	18.2	43.59	15	43.57	43.55	3.2	4,848	0.07%
2023/09/04	21	43.14	23	43.23	43.20	-2	4,859	-0.04%
2023/09/01	4	42.95	4.1	43.10	43.10	-0.1	4,864	0.00%
2023/08/31	2.1	42.60	7	42.66	42.60	-4.9	4,871	-0.10%
2023/08/30	0.2	42.40	0	42.35	42.45	0.1	4,885	0.00%
2023/08/29	0	0.00	11	42.00	42.50	-11	4,909	-0.22%
2023/08/28	2.1	42.19	0	0.00	42.00	2.1	4,910	0.04%
2023/08/25	6	41.85	11	42.02	42.15	-5	4,910	-0.10%
2023/08/24	14.1	41.74	20.7	41.90	41.75	-6.6	4,913	-0.13%
2023/08/23	8	42.11	6	42.00	42.00	2	4,928	0.04%
2023/08/22	1	41.90	2.2	41.63	41.65	-1.2	4,921	-0.02%
2023/08/21	1.4	41.32	0	0.00	41.10	1.4	4,900	0.03%
2023/08/18	6.3	41.47	22	41.22	41.25	-15.7	4,893	-0.32%
2023/08/17	7	40.21	0	0.00	40.80	7	4,877	0.14%
2023/08/16	2	39.50	0	0.00	39.90	2	4,857	0.04%
2023/08/15	7.6	39.37	18	39.28	39.25	-10.4	4,833	-0.21%
2023/08/14	12	39.10	0	0.00	39.25	12	4,827	0.25%
2023/08/11	42.5	40.45	13	40.03	39.95	29.5	4,795	0.62%
2023/08/10	32.1	40.08	34	40.05	40.00	-1.9	4,773	-0.04%
2023/08/09	42.7	40.77	33	40.46	40.45	9.7	4,724	0.20%
2023/08/08	27.1	41.65	2.5	41.75	41.50	24.6	4,637	0.53%
2023/08/07	3.5	42.33	0	0.00	42.30	3.5	4,601	0.07%
2023/08/04	4	42.25	31	42.78	42.70	-27	4,583	-0.59%
2023/08/02	5.1	42.02	0	0.00	42.45	5.1	4,603	0.11%
2023/08/01	0	42.70	3	42.87	43.05	-3	4,540	-0.07%
2023/07/31	5.1	42.73	8.4	42.67	42.50	-3.2	4,534	-0.07%
2023/07/28	3	43.57	2	43.60	43.50	1	4,463	0.02%
2023/07/27	1.1	43.60	0.6	43.65	43.60	0.5	4,464	0.01%
2023/07/26	33.1	42.90	9	42.88	42.75	24.1	4,454	0.54%
2023/07/25	8.4	43.73	4	43.69	43.55	4.4	4,430	0.10%
2023/07/24	42.9	43.43	31	43.07	43.05	11.9	4,423	0.27%
2023/07/21	23.2	44.57	39	44.43	44.40	-15.8	4,421	-0.36%
2023/07/20	2.1	45.80	3.1	45.69	45.60	-1	4,426	-0.02%
2023/07/19	12.2	46.54	46	46.44	45.60	-33.8	4,456	-0.76%
2023/07/18	41.1	48.28	22	48.64	48.60	19.1	4,399	0.43%
2023/07/17	47	48.80	62.2	48.79	48.90	-15.2	4,293	-0.35%
2023/07/14	9	47.88	1	47.75	48.45	8	4,239	0.19%
2023/07/13	8	48.02	18	48.20	47.35	-10	4,166	-0.24%
2023/07/12	11	47.93	9	48.01	48.10	2	4,123	0.05%
2023/07/11	127	47.85	114.3	47.97	47.80	12.8	4,014	0.32%	大買/大賣/
2023/07/10	13	47.18	2	47.25	47.30	11	3,981	0.28%
2023/07/07	40.1	46.64	29	46.40	46.70	11.1	3,963	0.28%
2023/07/06	5	47.67	1.3	47.72	47.75	3.7	3,922	0.09%
2023/07/05	6	47.19	6	47.13	47.35	0	3,870	0.00%
2023/07/04	5.1	46.88	9	46.90	46.75	-4	3,838	-0.10%
2023/07/03	6	47.31	6.2	47.31	47.30	-0.2	3,841	0.00%
2023/06/30	153.1	47.06	1	47.15	47.30	152.1	3,822	3.98%	大買/鉅額交易
2023/06/29	6.1	47.03	5	46.78	46.95	1.1	3,842	0.03%
2023/06/28	36	47.04	11	47.18	47.20	25	3,834	0.65%
2023/06/27	108	46.76	111	47.30	46.60	-3	3,836	-0.08%	大買/大賣/
2023/06/26	3	46.08	3	45.97	46.15	0	3,751	0.00%
2023/06/21	1.1	46.09	0	0.00	46.15	1.1	3,831	0.03%
2023/06/20	6.1	46.23	6	46.11	45.95	0.1	3,980	0.00%
2023/06/19	6.1	46.32	0	0.00	46.25	6.1	4,117	0.15%
2023/06/16	9	46.48	5.4	46.44	46.65	3.6	4,269	0.08%
2023/06/15	7	46.23	2	46.30	46.40	5	4,270	0.12%
2023/06/14	211	45.59	209.2	46.20	46.30	1.9	4,244	0.04%	大買/大賣/
2023/06/13	0	0.00	4	44.50	44.50	-4	4,099	-0.10%
2023/06/12	14	43.91	5	43.94	43.85	9	4,195	0.21%
2023/06/09	15	43.96	2.7	43.93	43.90	12.3	4,224	0.29%
2023/06/08	30	44.53	0	0.00	44.05	30	4,254	0.71%
2023/06/07	11	44.89	7	44.85	45.20	4	4,335	0.09%
2023/06/06	7	44.94	0	0.00	45.20	7	4,371	0.16%
2023/06/05	3	45.40	4.1	45.56	45.40	-1.1	4,430	-0.02%
2023/06/02	6	44.78	3	45.08	44.75	3	4,433	0.07%
2023/06/01	2	44.65	7	44.65	44.65	-5	4,454	-0.11%
2023/05/31	9	44.92	2	44.90	44.95	7	4,466	0.16%
2023/05/30	6	44.53	3	44.82	44.95	3	4,461	0.07%
2023/05/29	1	44.80	2	44.88	44.80	-1	4,461	-0.02%
2023/05/26	3	44.33	1	44.00	44.05	2	4,455	0.04%
2023/05/25	1	44.00	2	44.03	44.05	-1	4,447	-0.02%
2023/05/24	2.7	44.07	1.1	44.05	44.00	1.6	4,492	0.04%
2023/05/23	198	44.23	1	43.75	44.10	197	4,510	4.37%	大買/鉅額交易
2023/05/22	39	43.82	1.1	43.81	43.70	37.9	4,504	0.84%
2023/05/19	2.3	43.45	0	0.00	43.20	2.3	4,523	0.05%
2023/05/18	0	0.00	1.2	43.48	43.50	-1.2	4,597	-0.03%
2023/05/17	3	43.12	0	0.00	43.00	3	4,643	0.06%
2023/05/12	0	0.00	6	41.90	42.40	-6	4,730	-0.13%
2023/05/11	11	42.31	0	0.00	42.05	11	4,834	0.23%
2023/05/10	10	42.62	2	42.60	42.60	8	4,903	0.16%
2023/05/09	11.1	42.94	0	0.00	42.60	11.1	4,975	0.22%
2023/05/08	0.1	43.80	0	0.00	43.80	0.1	4,988	0.00%
2023/05/05	1.1	44.28	0	0.00	43.95	1.1	5,039	0.02%
2023/05/04	1.1	43.86	1	44.10	43.95	0.1	5,109	0.00%
2023/05/03	1	43.95	4	43.91	44.10	-3	5,198	-0.06%
2023/04/28	7	43.34	5	43.38	43.20	2	5,378	0.04%
2023/04/27	5.2	42.92	4	42.78	43.20	1.2	5,360	0.02%
2023/04/26	2.2	42.33	3	42.48	42.50	-0.8	5,334	-0.01%
2023/04/25	7.2	43.23	5	43.20	42.55	2.2	5,320	0.04%
2023/04/24	7	43.65	4	43.80	43.55	3	5,314	0.06%
2023/04/21	2.2	44.79	1	45.10	44.10	1.2	5,301	0.02%
2023/04/20	2.2	45.42	6	45.27	45.15	-3.9	5,273	-0.07%
2023/04/19	8	45.77	20	45.49	45.25	-12	5,337	-0.22%
2023/04/18	11	46.28	3	46.27	46.15	8	5,261	0.15%
2023/04/17	13	46.39	2	46.18	46.15	11	5,238	0.21%
2023/04/14	9	46.88	21	46.92	46.70	-12	5,182	-0.23%
2023/04/13	16.5	47.34	7.1	47.48	46.85	9.4	5,147	0.18%
2023/04/12	0.2	48.00	0	0.00	48.35	0.2	5,035	0.00%
2023/04/11	18	48.63	0	0.00	48.30	18	4,993	0.36%
2023/04/10	111	48.29	86	48.66	48.65	25	4,980	0.50%	大買/
2023/04/07	8	48.04	2.1	48.05	47.90	5.9	4,918	0.12%
2023/04/06	4	47.66	4.1	47.87	47.60	-0.1	4,906	0.00%
2023/03/31	1	49.10	5	48.91	48.50	-4	4,867	-0.08%
2023/03/30	14	48.63	4.3	48.56	48.65	9.7	4,837	0.20%
2023/03/29	7	48.24	16	47.96	48.00	-9	4,819	-0.19%
2023/03/28	9.1	48.70	35	48.28	48.10	-25.9	4,807	-0.54%
2023/03/27	3.7	49.28	20	49.07	48.90	-16.3	4,706	-0.35%
2023/03/24	9	49.42	13	49.30	49.35	-4	4,633	-0.09%
2023/03/23	17.2	49.13	11.1	49.12	49.55	6.1	4,531	0.13%
2023/03/22	16	48.60	8	48.58	48.90	8	4,355	0.18%
2023/03/21	14	47.96	11	48.01	47.70	3	4,191	0.07%
2023/03/20	17	46.94	7	47.04	47.20	10	4,007	0.25%
2023/03/17	8.1	46.96	21	46.64	46.20	-12.9	3,945	-0.33%
2023/03/16	25	46.47	11.6	46.52	46.45	13.4	3,860	0.35%
2023/03/15	3	45.80	3	46.10	45.95	0	3,782	0.00%
2023/03/14	4.1	44.18	3	45.13	44.90	1.1	3,738	0.03%
2023/03/13	2.1	44.50	0.5	44.57	44.75	1.6	3,733	0.04%
2023/03/10	9.5	46.37	12	46.41	45.40	-2.6	3,731	-0.07%
2023/03/09	8	46.69	9	46.52	46.20	-1	3,782	-0.03%
2023/03/08	17	46.45	13	46.65	46.90	4	3,772	0.11%
2023/03/07	8	46.23	0	0.00	46.10	8	3,742	0.21%
2023/03/06	51	46.02	5	46.01	46.05	46	3,738	1.23%
2023/03/02	1	44.80	1	45.10	44.75	0	3,832	0.00%
2023/03/01	0	0.00	2	44.55	45.10	-2	3,897	-0.05%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	3	45.33	5.1	45.35	45.35	-2.1	3,899	-0.05%
2023/02/22	2	44.90	0	0.00	45.15	2	3,948	0.05%
2023/02/21	2.1	45.95	3	46.03	45.85	-0.9	3,949	-0.02%
2023/02/20	1	46.40	5	46.34	46.35	-4	4,028	-0.10%
2023/02/17	0	0.00	1	46.05	46.25	-1	4,126	-0.02%
2023/02/16	5	46.38	0	0.00	46.45	5	4,165	0.12%
2023/02/15	2	45.03	0	0.00	45.05	2	4,284	0.05%
2023/02/14	3	45.18	0	0.00	45.05	3	4,354	0.07%
2023/02/13	0.1	45.15	8	45.10	45.15	-7.9	4,433	-0.18%
2023/02/10	15	45.87	1.3	46.24	45.70	13.7	4,528	0.30%
2023/02/09	11	46.79	7	46.64	46.65	4	4,594	0.09%
2023/02/08	14	46.43	1	46.30	46.15	13	4,578	0.28%
2023/02/07	17	45.79	6	45.84	46.20	11	4,562	0.24%
2023/02/06	7.5	45.05	5	44.70	44.70	2.5	4,616	0.05%
2023/02/03	5	45.65	2	45.55	45.55	3	4,610	0.07%
2023/02/02	2.1	46.17	9	46.17	46.10	-6.9	4,610	-0.15%
2023/02/01	1	45.10	3	45.47	45.50	-2	4,585	-0.04%
2023/01/31	1	44.80	5	44.73	44.85	-4	4,618	-0.09%
2023/01/30	7	43.79	2	43.80	44.50	5	4,570	0.11%
2023/01/17	1	42.10	0	0.00	42.10	1	4,472	0.02%
2023/01/16	0	0.00	3	42.20	42.20	-3	4,562	-0.07%
2023/01/13	21	41.90	2	41.90	41.80	19	4,593	0.41%
2023/01/12	4	42.68	6	42.76	42.55	-2	4,600	-0.04%
2023/01/11	11	43.50	5	43.81	43.40	6	4,613	0.13%
2023/01/10	15	43.74	4	43.76	43.90	11	4,666	0.24%
2023/01/09	24	43.98	9	43.88	44.25	15	4,683	0.32%
2023/01/06	0	0.00	2	41.75	42.50	-2	4,652	-0.04%
2023/01/05	1	41.85	2	42.18	41.65	-1	4,758	-0.02%
2023/01/04	2	41.70	3	41.52	41.75	-1	4,822	-0.02%
2022/12/28	1	40.75	5	41.65	40.75	-4	5,203	-0.08%
2022/12/27	0	0.00	10	41.95	42.15	-10	5,257	-0.19%
2022/12/22	1	42.15	0	0.00	41.95	1	5,563	0.02%
2022/12/21	0	0.00	15	41.80	41.65	-15	5,752	-0.26%
2022/12/19	0	0.00	1	43.50	43.40	-1	6,280	-0.02%
2022/12/16	1	43.80	2.8	43.94	43.65	-1.8	6,368	-0.03%
2022/12/14	1	44.50	1	44.75	44.80	0	6,467	0.00%
2022/12/12	2.1	43.75	0	0.00	43.75	2.1	6,505	0.03%
2022/12/09	4	44.74	0	0.00	44.25	4	6,550	0.06%
2022/12/08	1	44.80	1	44.45	44.85	0	6,563	0.00%
2022/12/07	5.2	45.08	9	45.34	44.75	-3.8	6,595	-0.06%
2022/12/06	7	46.89	12	46.58	46.00	-5	6,609	-0.08%
2022/12/05	5	47.80	0	0.00	47.70	5	6,613	0.08%
2022/12/02	2	47.48	3	47.52	47.60	-1	6,622	-0.02%
2022/12/01	1	47.70	6	47.67	47.70	-5	6,644	-0.08%
2022/11/30	16	45.96	2	46.03	45.95	14	6,594	0.21%
2022/11/29	11	44.62	15	44.99	45.20	-4	6,728	-0.06%
2022/11/28	1	45.45	5	45.00	45.55	-4	6,740	-0.06%
2022/11/25	0	0.00	1	46.30	45.90	-1	6,802	-0.01%
2022/11/24	14	46.38	19.1	46.33	46.50	-5.1	6,820	-0.07%
2022/11/23	3	45.47	0	0.00	45.20	3	6,795	0.04%
2022/11/22	0	0.00	1.1	45.57	45.65	-1.1	6,842	-0.02%
2022/11/21	2	45.95	3	46.03	45.85	-1	7,128	-0.01%
2022/11/18	1.1	45.58	1	45.70	45.65	0.1	7,432	0.00%
2022/11/17	1.1	45.95	7.6	45.82	46.20	-6.5	7,423	-0.09%
2022/11/16	1.2	46.18	61.2	45.47	46.10	-60	7,464	-0.80%
2022/11/15	16	45.85	2	45.55	46.00	14	7,430	0.19%
2022/11/14	6	44.86	14.5	44.90	45.00	-8.5	7,468	-0.11%
2022/11/11	8	45.34	12.5	45.16	44.75	-4.5	7,530	-0.06%
2022/11/10	1.5	43.64	13	43.67	43.80	-11.5	7,430	-0.15%
2022/11/09	1	42.75	15	42.71	43.00	-14	7,527	-0.19%
2022/11/08	0	0.00	3	43.00	42.25	-3	7,570	-0.04%
2022/11/07	19	42.20	44	41.62	42.35	-25	7,805	-0.32%
2022/11/04	4	41.11	15	41.85	42.20	-11	8,032	-0.14%
2022/11/03	3	41.25	5	41.37	41.40	-2	8,027	-0.02%
2022/11/02	2	41.10	6	40.98	41.00	-4	8,098	-0.05%
2022/11/01	3	40.30	53	40.21	40.20	-50	8,034	-0.62%
2022/10/31	34	40.00	34.1	39.98	39.90	-0.1	8,129	0.00%
2022/10/28	4	39.08	0	0.00	39.05	4	8,131	0.05%
2022/10/27	1	39.95	108.7	39.72	39.95	-107.7	8,121	-1.33%	大賣/鉅額交易
2022/10/26	1	37.70	2	38.25	37.60	-1	8,063	-0.01%
2022/10/24	5	39.32	1	39.40	38.95	4	8,111	0.05%
2022/10/21	0	0.00	100	38.72	39.05	-100	8,078	-1.24%
2022/10/20	2	38.83	7	39.09	38.70	-5	8,089	-0.06%
2022/10/19	1	39.20	3	39.50	39.00	-2	8,105	-0.02%
2022/10/18	9.1	39.90	1	39.25	39.55	8.1	8,090	0.10%
2022/10/17	4	38.85	7	38.98	39.80	-3	8,162	-0.04%
2022/10/14	7	38.68	8	38.74	38.95	-1	8,231	-0.01%
2022/10/13	1	37.10	3.3	36.52	36.40	-2.3	8,282	-0.03%
2022/10/12	7	38.69	3	38.70	38.70	4	8,242	0.05%
2022/10/11	3	38.52	1	38.15	38.40	2	8,291	0.02%
2022/10/07	0	0.00	1	40.60	40.60	-1	8,336	-0.01%
2022/10/06	1	41.38	2	41.18	41.10	-1	8,352	-0.01%
2022/10/05	26	41.63	25	41.39	40.80	1	8,345	0.01%
2022/10/04	0.2	39.70	5	39.84	39.90	-4.8	8,311	-0.06%
2022/10/03	4	38.41	1	38.55	38.60	3	8,391	0.04%
2022/09/30	1	39.00	5	38.61	39.45	-4	8,407	-0.05%
2022/09/29	5	38.82	6	38.58	38.30	-1	8,428	-0.01%
2022/09/28	7.1	39.49	25	38.43	37.90	-18	8,439	-0.21%
2022/09/27	34.2	38.66	35	38.78	40.30	-0.8	8,331	-0.01%
2022/09/26	16.1	41.36	8.3	42.60	40.15	7.8	8,083	0.10%
2022/09/23	12	44.91	0.1	45.10	44.60	11.9	7,976	0.15%
2022/09/22	2.3	45.43	1	45.65	45.80	1.3	7,992	0.02%
2022/09/21	11.2	45.87	0	0.00	45.35	11.2	7,978	0.14%
2022/09/19	5	47.04	1	47.40	46.80	4	8,015	0.05%
2022/09/16	12.1	47.43	4	47.73	47.25	8.1	8,045	0.10%
2022/09/15	15.1	48.96	5	48.68	48.25	10.1	8,114	0.12%
2022/09/14	2	47.83	5	47.89	48.80	-3	8,186	-0.04%
2022/09/13	6	49.08	0	0.00	48.90	6	8,228	0.07%
2022/09/12	57.1	49.30	54	49.55	49.30	3.1	8,309	0.04%
2022/09/08	1	47.50	2	47.75	48.00	-1	8,404	-0.01%
2022/09/07	4.2	46.51	5	46.51	46.50	-0.8	8,480	-0.01%
2022/09/06	4.4	47.25	6	47.39	47.30	-1.7	8,494	-0.02%
2022/09/05	63.1	49.06	13	49.09	48.50	50.1	8,483	0.59%
2022/09/02	6	51.22	4	51.28	51.00	2	8,479	0.02%
2022/09/01	2.1	51.50	42.3	50.96	51.10	-40.2	8,484	-0.47%
2022/08/31	0	0.00	2	52.00	52.20	-2	8,464	-0.02%
2022/08/30	49	50.89	17	51.72	52.00	32	8,477	0.38%
2022/08/29	2.1	50.71	19	50.63	50.70	-17	8,441	-0.20%
2022/08/26	40.1	53.65	14	53.20	52.70	26.1	8,393	0.31%
2022/08/25	33	52.70	29.6	52.84	53.60	3.4	8,176	0.04%
2022/08/24	1	51.00	2	50.60	50.30	-1	7,970	-0.01%
2022/08/23	4	50.10	5	50.36	50.70	-1	8,204	-0.01%
2022/08/22	6.2	51.17	3	50.80	50.80	3.2	8,484	0.04%
2022/08/19	4	51.95	4	51.78	51.60	0	8,626	0.00%
2022/08/18	9	51.43	81	50.39	51.50	-72	8,886	-0.81%
2022/08/17	5	51.04	2	50.95	50.90	3	8,984	0.03%
2022/08/16	16	51.18	15.2	51.20	51.00	0.8	9,064	0.01%
2022/08/15	60.1	49.96	15	50.17	50.20	45.1	8,954	0.50%
2022/08/12	21	50.30	19.2	50.15	50.30	1.8	8,964	0.02%
2022/08/11	79.6	49.69	22.3	49.76	49.60	57.3	8,792	0.65%
2022/08/10	4.1	47.40	3	47.27	47.60	1.1	8,698	0.01%
2022/08/09	6.3	47.32	5	47.19	47.10	1.3	8,845	0.01%
2022/08/08	5	45.74	2	45.90	45.95	3	9,344	0.03%
2022/08/05	8	45.82	10	46.16	46.50	-2	9,800	-0.02%
2022/08/04	5	44.40	3	44.77	45.30	2	9,801	0.02%
2022/08/03	1	45.00	1	45.60	45.10	0	9,954	0.00%
2022/08/02	5.1	45.85	2.3	45.63	45.45	2.8	10,187	0.03%
2022/08/01	0	0.00	1	47.65	47.15	-1	10,426	-0.01%
2022/07/29	6	47.93	6.1	47.87	47.75	-0.1	10,543	0.00%
2022/07/28	6	47.48	12	47.39	47.00	-6	10,780	-0.06%
2022/07/27	2	45.78	1	46.05	47.15	1	10,957	0.01%
2022/07/26	13	46.48	29	46.13	45.90	-16	10,981	-0.15%
2022/07/25	0	0.00	10	47.52	47.55	-10	11,009	-0.09%
2022/07/22	35	48.62	9	48.77	48.10	26	11,136	0.23%
2022/07/21	11.1	48.03	9	48.51	48.95	2.1	11,207	0.02%
2022/07/20	6	47.71	3	47.55	47.25	3	11,225	0.03%
2022/07/19	2	46.53	1	46.30	46.55	1	11,345	0.01%
2022/07/18	6	48.02	1	48.10	48.20	5	11,402	0.04%
2022/07/15	3	46.70	4	47.19	47.55	-1	11,364	-0.01%
2022/07/14	1.3	46.03	2.1	45.24	46.15	-0.8	11,335	-0.01%
2022/07/13	3	45.37	2	45.18	44.80	1	11,443	0.01%
2022/07/12	4.1	45.23	12	44.77	44.00	-7.9	11,600	-0.07%
2022/07/11	15	47.38	28	47.39	47.30	-13	11,749	-0.11%
2022/07/08	23.3	46.26	8	46.05	46.40	15.3	11,789	0.13%
2022/07/07	6.2	43.97	7	44.21	44.90	-0.9	11,800	-0.01%
2022/07/06	4	44.46	13	43.75	43.30	-9	12,100	-0.07%
2022/07/05	9.1	45.14	5	45.49	46.00	4.1	12,371	0.03%
2022/07/04	6.1	44.80	6.1	44.78	44.55	-0.1	12,364	0.00%
2022/07/01	3.1	46.43	6	46.84	45.05	-2.9	12,365	-0.02%
2022/06/30	5	48.69	7.5	48.28	48.05	-2.5	12,273	-0.02%
2022/06/29	0	0.00	5	50.10	50.50	-5	12,324	-0.04%
2022/06/28	3	50.87	2	50.90	51.00	1	12,440	0.01%
2022/06/27	1	52.20	7	52.34	52.40	-6	12,592	-0.05%
2022/06/24	5	50.70	1	50.80	50.50	4	12,776	0.03%
2022/06/23	9	49.78	13	49.96	49.95	-4	13,229	-0.03%
2022/06/22	11	51.01	17	50.62	50.20	-6	14,000	-0.04%
2022/06/21	1	52.20	0	0.00	52.40	1	14,530	0.01%
2022/06/20	4	51.53	14.3	51.18	50.20	-10.2	14,839	-0.07%
2022/06/17	15.1	52.86	20.4	53.10	52.60	-5.3	14,885	-0.04%
2022/06/16	11.2	56.11	15	56.15	54.60	-3.8	14,888	-0.03%
2022/06/15	0	0.00	1	57.30	57.00	-1	14,993	-0.01%
2022/06/14	6	57.93	6.3	57.38	58.40	-0.3	15,309	0.00%
2022/06/13	13.1	57.80	106	58.30	57.70	-92.9	15,378	-0.60%	大賣/
2022/06/10	1	60.30	1	60.40	60.50	0	15,371	0.00%
2022/06/09	3	61.47	6	61.10	61.00	-3	15,626	-0.02%
2022/06/08	1	61.00	0	0.00	60.80	1	15,664	0.01%
2022/06/07	1	60.90	0	0.00	61.30	1	15,905	0.01%
2022/06/06	141	61.05	5.2	61.07	61.00	135.8	16,035	0.85%	大買/鉅額交易
2022/06/02	3	62.13	3	62.00	61.60	0	16,288	0.00%
2022/06/01	68	61.68	5	61.66	61.60	63	16,483	0.38%
2022/05/31	18	62.46	8	62.61	62.30	10	16,488	0.06%
2022/05/30	27	62.33	18	62.12	62.00	9	16,441	0.05%
2022/05/27	33	61.16	36	60.84	60.70	-3	16,268	-0.02%
2022/05/26	16	60.43	22.1	60.53	60.00	-6.1	16,175	-0.04%
2022/05/25	5	59.60	11	59.21	59.80	-6	15,883	-0.04%
2022/05/24	5	57.98	8	58.68	57.50	-3	15,892	-0.02%
2022/05/23	9	59.70	7	59.54	59.40	2	15,785	0.01%
2022/05/20	7	58.99	6	59.42	59.60	1	15,830	0.01%
2022/05/19	19.1	58.49	36	58.46	59.60	-16.9	15,801	-0.11%
2022/05/18	17.1	59.83	32	59.35	59.30	-14.9	15,781	-0.09%
2022/05/17	36	59.19	20	58.85	60.10	16	15,738	0.10%
2022/05/16	89.4	60.57	76.2	59.63	58.60	13.2	15,715	0.08%
2022/05/13	23.2	58.83	29.3	59.10	59.70	-6.1	15,340	-0.04%
2022/05/12	16.1	56.37	12	56.10	55.50	4.1	15,166	0.03%
2022/05/11	20.1	57.66	19.1	57.20	56.90	1	15,825	0.01%
2022/05/10	14	55.94	20	56.13	58.00	-6	16,239	-0.04%
2022/05/09	43	57.10	50.9	56.77	56.60	-7.9	16,322	-0.05%
2022/05/06	15.5	55.46	24.5	55.36	55.50	-9	16,342	-0.06%
2022/05/05	15	57.35	24	57.21	57.80	-9	16,717	-0.05%
2022/05/04	23.5	56.15	21	55.58	55.60	2.5	16,714	0.01%
2022/05/03	15	55.18	5	55.12	55.50	10	16,822	0.06%
2022/04/29	16	54.96	6	55.50	54.30	10	17,101	0.06%
2022/04/28	28	54.41	7	55.14	54.70	21	17,318	0.12%
2022/04/27	12.9	51.80	10	52.54	53.80	2.9	17,354	0.02%
2022/04/26	8	55.34	7	55.44	54.70	1	17,287	0.01%
2022/04/25	9.3	55.14	2	55.10	54.20	7.3	17,357	0.04%
2022/04/22	7.2	58.66	3	58.27	57.90	4.2	17,523	0.02%
2022/04/21	6	59.90	7	60.04	59.90	-1	17,766	-0.01%
2022/04/20	4.1	59.35	3	58.97	58.90	1.1	18,011	0.01%
2022/04/19	11	60.17	9.2	60.25	59.30	1.8	18,412	0.01%
2022/04/18	15	59.37	4	59.53	59.00	11	18,403	0.06%
2022/04/15	20.1	59.03	16	59.13	58.40	4.1	18,432	0.02%
2022/04/14	9	61.37	7	61.37	60.80	2	18,655	0.01%
2022/04/13	14.1	62.11	20	62.08	62.40	-5.9	18,634	-0.03%
2022/04/12	68.2	61.19	15.4	62.26	60.90	52.8	18,821	0.28%
2022/04/11	23.7	65.04	28	64.36	62.60	-4.3	18,728	-0.02%
2022/04/08	8.3	68.01	8	67.84	68.00	0.3	18,893	0.00%
2022/04/07	7	68.66	5.3	68.97	68.00	1.7	18,970	0.01%
2022/04/06	5	69.06	0	0.00	69.40	5	19,232	0.03%
2022/04/01	10.5	68.09	13.3	67.80	69.00	-2.9	19,662	-0.01%
2022/03/31	16.1	69.28	18	69.11	68.90	-2	19,841	-0.01%
2022/03/30	15	70.13	1,013.1	69.83	69.80	-998.1	19,946	-5.00%	大賣/鉅額交易
2022/03/29	31	70.32	25	69.88	70.00	6	20,416	0.03%
2022/03/28	49.3	68.88	23.2	68.88	70.50	26.1	20,327	0.13%
2022/03/25	96.3	71.97	236.1	72.34	71.10	-139.8	20,092	-0.70%	大賣/鉅額交易
2022/03/24	54.6	76.62	452	76.04	76.30	-397.4	19,374	-2.05%	大賣/鉅額交易
2022/03/23	24.2	78.71	56.1	78.74	79.00	-31.9	19,064	-0.17%
2022/03/22	14.3	76.82	12.5	76.91	77.20	1.8	19,631	0.01%
2022/03/21	19	76.46	13	76.11	75.80	6	19,753	0.03%
2022/03/18	21.1	74.96	15.1	74.73	75.30	6	20,122	0.03%
2022/03/17	46	73.70	31.3	73.94	74.90	14.7	20,327	0.07%
2022/03/16	17	70.96	25	71.00	70.40	-8	20,662	-0.04%
2022/03/15	26.1	70.78	10	71.22	70.20	16.1	21,408	0.08%
2022/03/14	25	73.14	30	72.82	72.50	-5	23,269	-0.02%
2022/03/11	3	70.67	2	70.90	71.40	1	23,531	0.00%
2022/03/10	33	71.88	27	72.32	71.70	6	24,096	0.02%
2022/03/09	10.1	69.07	241	68.75	68.60	-230.9	24,579	-0.94%	大賣/鉅額交易
2022/03/08	22.7	70.52	32.5	70.09	68.10	-9.8	25,744	-0.04%
2022/03/07	16.2	72.95	19	72.46	72.00	-2.8	27,870	-0.01%
2022/03/04	40.1	76.73	91	77.30	76.50	-50.9	30,560	-0.17%
2022/03/03	239.1	77.27	187	77.44	77.40	52.1	32,162	0.16%	大買/大賣/
2022/03/02	25	75.75	27	75.94	76.30	-2	33,425	-0.01%
2022/03/01	5	74.24	4	73.95	75.20	1	35,505	0.00%
2022/02/25	12	72.37	12.9	72.51	72.40	-0.9	37,159	0.00%
2022/02/24	8.1	73.18	19.1	72.79	71.50	-11	37,706	-0.03%
2022/02/23	3	74.97	28	75.35	75.80	-25	38,556	-0.06%
2022/02/22	34.1	74.97	18.1	75.16	74.90	16	38,753	0.04%
2022/02/21	9.1	77.58	19.2	77.37	77.30	-10.1	38,827	-0.03%
2022/02/18	30	76.87	20	77.72	78.30	10	39,120	0.03%
2022/02/17	22.2	77.44	24	77.86	77.00	-1.8	39,815	0.00%
2022/02/16	19.5	78.59	13.5	78.74	78.10	6	39,830	0.02%
2022/02/15	41	78.78	125.2	78.28	77.80	-84.2	40,095	-0.21%	大賣/
2022/02/14	33.5	78.49	66.5	78.23	77.80	-33	40,215	-0.08%
2022/02/11	124	79.68	124.5	79.80	79.70	-0.5	40,771	0.00%	大買/大賣/
2022/02/10	120.4	77.30	73.1	76.72	78.10	47.3	40,750	0.12%	大買/
2022/02/09	110	75.08	29	74.62	74.70	81	40,664	0.20%	大買/
2022/02/08	37.2	73.03	36.3	73.10	73.00	0.9	41,039	0.00%
2022/02/07	65.2	73.12	52	72.78	73.40	13.2	40,868	0.03%
2022/01/26	18.2	75.93	23.6	76.07	76.80	-5.5	40,695	-0.01%
2022/01/25	43.2	76.16	40	76.14	75.40	3.2	41,051	0.01%
2022/01/24	37	74.64	43.3	74.52	75.30	-6.3	41,508	-0.02%
2022/01/21	36.6	74.50	45.1	74.85	73.10	-8.6	41,929	-0.02%
2022/01/20	10	76.62	38.2	76.59	77.60	-28.2	41,885	-0.07%
2022/01/19	33.1	77.16	25	77.31	77.10	8.1	41,826	0.02%
2022/01/18	13.1	79.50	21.2	79.33	78.60	-8.1	41,937	-0.02%
2022/01/17	255.4	79.54	62	79.54	79.30	193.4	41,950	0.46%	大買/鉅額交易
2022/01/14	58.1	77.52	48	77.24	78.10	10.1	42,033	0.02%
2022/01/13	27.2	79.88	11	79.89	79.60	16.2	42,427	0.04%
2022/01/12	59.3	80.12	82	79.63	78.20	-22.7	42,420	-0.05%
2022/01/11	8.4	78.98	12	78.54	78.30	-3.6	42,167	-0.01%
2022/01/10	6	78.52	10	78.80	80.00	-4	42,243	-0.01%
2022/01/07	50	79.29	68.4	79.45	78.50	-18.4	42,337	-0.04%
2022/01/06	142.2	82.67	239	81.84	82.90	-96.8	41,989	-0.23%	大買/大賣/
2022/01/05	16	83.05	119.1	83.42	82.50	-103.1	42,144	-0.24%	大賣/鉅額交易
2022/01/04	69.5	85.44	56.4	85.35	85.50	13.1	42,220	0.03%
2022/01/03	387.1	85.92	96.2	86.30	84.80	290.9	42,114	0.69%	大買/鉅額交易
2021/12/30	12.3	85.49	7.4	85.30	85.50	4.9	42,011	0.01%
2021/12/29	131	85.67	115.2	85.53	85.00	15.8	42,044	0.04%	大買/大賣/
2021/12/28	269.3	85.41	33.2	85.04	84.20	236.1	41,934	0.56%	大買/鉅額交易
2021/12/27	29	84.57	21.5	84.63	84.70	7.5	41,756	0.02%
2021/12/24	21.2	83.54	17	83.51	82.50	4.2	41,692	0.01%
2021/12/23	109.5	84.20	59	84.17	83.20	50.5	41,679	0.12%	大買/
2021/12/22	27.1	81.75	18.1	81.60	81.00	9	41,410	0.02%
2021/12/21	24.1	81.30	139.6	80.71	81.20	-115.5	41,428	-0.28%	大賣/鉅額交易
2021/12/20	16	82.45	19.1	82.43	82.20	-3.1	41,361	-0.01%
2021/12/17	52.2	82.88	130.1	82.51	82.40	-78	41,536	-0.19%	大賣/
2021/12/16	206.3	85.61	73.2	85.11	84.50	133.1	41,773	0.32%	大買/鉅額交易
2021/12/15	58.1	81.88	22	81.87	81.80	36.1	41,044	0.09%
2021/12/14	34.1	81.05	160.6	81.36	81.60	-126.5	41,013	-0.31%	大賣/鉅額交易
2021/12/13	74.1	83.63	57	83.21	82.80	17.1	40,747	0.04%
2021/12/10	232	85.16	110	85.14	84.90	122	40,474	0.30%	大買/大賣/鉅額交易
2021/12/09	147.4	86.88	139	86.19	84.60	8.4	39,901	0.02%	大買/大賣/
2021/12/08	638.8	87.72	385.6	87.96	88.40	253.2	39,235	0.65%	大買/大賣/鉅額交易
2021/12/07	76.3	83.80	144.8	83.12	84.30	-68.6	37,600	-0.18%	大賣/
2021/12/06	130.2	84.14	88.8	83.90	83.30	41.5	37,365	0.11%	大買/
2021/12/03	114.9	85.96	88	85.87	86.50	26.9	37,287	0.07%	大買/
2021/12/02	319	87.22	255.3	86.07	85.40	63.6	37,252	0.17%	大買/大賣/
2021/12/01	212.8	85.33	248.8	85.19	86.70	-36	36,316	-0.10%	大買/大賣/
2021/11/30	1,554.8	85.79	752.8	85.51	81.80	802.1	34,565	2.32%	大買/大賣/鉅額交易
2021/11/29	552.4	81.19	299.7	80.37	84.90	252.7	32,731	0.77%	大買/大賣/鉅額交易
2021/11/26	312.3	78.04	504.1	77.42	77.20	-191.8	31,324	-0.61%	大買/大賣/鉅額交易
2021/11/25	407.3	77.36	237.1	77.27	79.70	170.1	30,253	0.56%	大買/大賣/鉅額交易
2021/11/24	59.6	75.87	682.2	75.54	76.40	-622.7	28,302	-2.20%	大賣/鉅額交易
2021/11/23	107	70.37	205.2	70.57	69.50	-98.2	27,223	-0.36%	大買/大賣/
2021/11/22	596.6	70.03	172.7	70.27	71.20	423.9	27,501	1.54%	大買/大賣/鉅額交易
2021/11/19	22.4	68.24	96	68.13	67.30	-73.7	27,702	-0.27%
2021/11/18	75	68.16	10.5	67.80	67.70	64.5	27,758	0.23%
2021/11/17	26	68.40	91	68.36	68.90	-65	27,904	-0.23%
2021/11/16	193.5	69.79	121.1	69.28	68.20	72.4	27,849	0.26%	大買/大賣/
2021/11/15	15.7	67.51	37.4	67.78	67.40	-21.7	27,355	-0.08%
2021/11/12	127.1	67.58	106.2	67.99	66.80	20.9	27,411	0.08%	大買/大賣/
2021/11/11	20.5	68.86	14	68.72	68.60	6.5	27,191	0.02%
2021/11/10	37.3	69.57	224.6	69.09	69.60	-187.3	27,049	-0.69%	大賣/鉅額交易
2021/11/09	124.3	68.53	51.1	68.70	68.30	73.1	26,377	0.28%	大買/
2021/11/08	80.5	67.36	359	67.83	66.60	-278.5	25,834	-1.08%	大賣/鉅額交易
2021/11/05	383	67.23	77	67.24	66.30	306	25,599	1.20%	大買/鉅額交易
2021/11/04	288.5	64.35	10	64.68	64.70	278.5	25,211	1.10%	大買/鉅額交易
2021/11/03	118.1	63.86	51.8	64.01	64.10	66.2	25,388	0.26%	大買/
2021/11/02	129.8	65.99	240.3	65.73	65.50	-110.4	25,396	-0.43%	大買/大賣/鉅額交易
2021/11/01	189	67.08	68.5	67.56	68.00	120.5	25,138	0.48%	大買/鉅額交易
2021/10/29	262.6	63.76	185.3	63.95	64.20	77.3	24,825	0.31%	大買/大賣/
2021/10/28	59.2	63.10	24.3	62.82	61.60	34.9	24,286	0.14%
2021/10/27	13.3	61.91	16.1	61.91	62.10	-2.9	24,335	-0.01%
2021/10/26	51	61.64	124.2	61.79	61.20	-73.2	24,811	-0.30%	大賣/
2021/10/25	130	61.27	133	61.01	61.60	-3	25,087	-0.01%	大買/大賣/
2021/10/22	98.2	61.86	157	61.39	62.00	-58.8	25,756	-0.23%	大賣/
2021/10/21	275.1	60.31	84.5	61.59	60.50	190.5	26,940	0.71%	大買/鉅額交易
2021/10/20	223	58.87	84	58.63	58.30	139	27,151	0.51%	大買/鉅額交易
2021/10/19	63.2	57.65	12.4	57.35	57.10	50.8	27,572	0.18%
2021/10/18	22	57.29	17	56.81	56.80	5	28,329	0.02%
2021/10/15	57	57.91	69	57.70	58.80	-12	28,865	-0.04%
2021/10/14	18.1	55.57	12.1	55.51	55.10	6	29,007	0.02%
2021/10/13	28	56.06	20.1	55.75	54.90	7.9	29,386	0.03%
2021/10/12	37.7	58.58	6.5	58.25	57.70	31.2	29,393	0.11%
2021/10/08	9.2	60.96	20	61.06	61.30	-10.8	29,452	-0.04%
2021/10/07	509.5	61.68	646	61.30	62.10	-136.5	29,875	-0.46%	大買/大賣/鉅額交易
2021/10/06	7.4	59.78	6.1	59.22	58.50	1.4	31,380	0.00%
2021/10/05	35	59.21	30.5	58.83	60.40	4.5	32,249	0.01%
2021/10/04	88	60.63	29	60.62	58.20	59	32,428	0.18%
2021/10/01	31.3	61.25	64.1	60.97	60.50	-32.8	33,205	-0.10%
2021/09/30	20.1	63.15	21.7	63.25	63.60	-1.6	34,625	0.00%
2021/09/29	83.6	63.55	89	63.53	63.20	-5.5	34,630	-0.02%
2021/09/28	21	67.36	1,012	67.34	67.10	-991	34,636	-2.86%	大賣/鉅額交易
2021/09/27	31.1	68.50	25	68.79	68.10	6.1	34,805	0.02%
2021/09/24	82.2	70.04	20.2	69.59	69.00	62	35,209	0.18%
2021/09/23	62.7	70.32	45.3	69.86	69.60	17.4	35,387	0.05%
2021/09/22	17.6	69.16	18	68.97	69.30	-0.4	35,842	0.00%
2021/09/17	30	68.42	24.1	68.15	69.40	5.9	36,073	0.02%
2021/09/16	16	68.82	75.5	68.29	69.00	-59.5	36,748	-0.16%
2021/09/15	47.3	66.78	6.3	67.38	67.10	41	37,667	0.11%
2021/09/14	25	68.42	4.1	68.59	68.10	20.9	39,322	0.05%
2021/09/13	112.4	68.54	110	68.78	68.30	2.4	40,604	0.01%	大買/大賣/
2021/09/10	36.2	68.11	42.4	67.27	69.30	-6.2	41,229	-0.01%
2021/09/09	31	66.70	161.1	66.96	67.00	-130.1	43,160	-0.30%	大賣/鉅額交易
2021/09/08	150.8	65.63	144.8	65.86	65.00	6	43,523	0.01%	大買/大賣/
2021/09/07	158.9	69.54	104.2	69.84	68.60	54.7	43,238	0.13%	大買/大賣/
2021/09/06	84	71.04	44.5	70.74	70.60	39.5	42,950	0.09%
2021/09/03	34.3	71.34	51.5	71.31	72.00	-17.2	42,853	-0.04%
2021/09/02	272.7	72.10	197.1	71.38	68.80	75.6	43,072	0.18%	大買/大賣/
2021/09/01	32	70.37	20	70.17	70.70	12	42,978	0.03%
2021/08/31	20.5	70.12	49	70.13	70.40	-28.5	43,744	-0.07%
2021/08/30	31.1	69.80	31.4	69.62	69.60	-0.3	43,580	0.00%
2021/08/27	93	69.81	69	69.90	68.70	24	43,718	0.05%
2021/08/26	65.1	69.79	84.6	69.84	70.20	-19.5	43,464	-0.04%
2021/08/25	197.3	68.07	137.9	68.53	68.70	59.4	42,798	0.14%	大買/大賣/
2021/08/24	45	65.38	34	65.44	64.60	11	41,825	0.03%
2021/08/23	39.1	64.20	36.1	64.43	64.90	3	41,991	0.01%
2021/08/20	33.3	62.21	30.4	62.11	62.00	2.9	42,002	0.01%
2021/08/19	24.2	61.13	27	61.28	60.00	-2.9	42,029	-0.01%
2021/08/18	25.5	59.23	29.1	58.28	60.30	-3.6	42,809	-0.01%
2021/08/17	5.2	59.34	23.5	56.72	56.00	-18.3	42,930	-0.04%
2021/08/16	7	59.64	14.6	60.12	59.20	-7.6	42,830	-0.02%
2021/08/13	19	60.78	62.7	62.58	59.80	-43.7	42,736	-0.10%
2021/08/12	45	62.51	23	62.85	63.00	22	42,761	0.05%
2021/08/11	66.4	63.32	28.7	62.67	63.00	37.6	42,854	0.09%
2021/08/10	19.2	64.12	93.9	64.75	62.70	-74.7	42,903	-0.17%
2021/08/09	50.2	67.27	145	66.20	65.50	-94.8	43,104	-0.22%	大賣/
2021/08/06	63.8	69.92	60.1	69.98	69.30	3.7	43,250	0.01%
2021/08/05	146.8	71.25	42.2	71.44	71.60	104.6	43,441	0.24%	大買/鉅額交易
2021/08/04	144.6	70.58	127.2	71.09	69.70	17.4	43,842	0.04%	大買/大賣/
2021/08/03	129	69.32	29.5	69.20	69.00	99.5	43,935	0.23%	大買/
2021/08/02	73	68.89	202	70.20	68.70	-129	44,212	-0.29%	大賣/鉅額交易
2021/07/30	77.3	71.57	50.2	71.03	69.80	27.1	44,358	0.06%
2021/07/29	58.9	69.26	115.5	70.31	71.80	-56.7	44,148	-0.13%	大賣/
2021/07/28	198.6	67.47	378.3	66.19	67.60	-179.6	44,340	-0.41%	大買/大賣/鉅額交易
2021/07/27	200.4	73.27	249.1	72.63	71.70	-48.7	44,608	-0.11%	大買/大賣/
2021/07/26	80	71.27	413.4	71.07	71.20	-333.4	43,726	-0.76%	大賣/鉅額交易
2021/07/23	333.6	68.92	98.3	68.25	67.90	235.2	43,313	0.54%	大買/鉅額交易
2021/07/22	224.9	69.50	142	69.38	69.30	82.9	43,250	0.19%	大買/大賣/
2021/07/21	175.2	67.03	45.1	67.72	66.40	130.1	43,084	0.30%	大買/鉅額交易
2021/07/20	36.6	66.33	30.6	66.09	65.10	6	44,059	0.01%
2021/07/19	266	67.27	32.9	66.93	67.10	233.1	45,994	0.51%	大買/鉅額交易
2021/07/16	16.3	65.42	24.8	65.00	65.10	-8.5	47,289	-0.02%
2021/07/15	19.6	65.64	178.6	65.13	65.50	-159	50,274	-0.32%	大賣/鉅額交易
2021/07/14	87.2	67.46	151.3	67.34	66.50	-64.1	51,027	-0.13%	大賣/
2021/07/13	240.6	69.05	112	69.27	67.10	128.6	50,995	0.25%	大買/大賣/鉅額交易
2021/07/12	278.1	66.38	146.2	66.93	67.70	131.9	49,305	0.27%	大買/大賣/鉅額交易
2021/07/09	123.3	64.21	40	64.13	63.90	83.3	48,631	0.17%	大買/
2021/07/08	606.4	65.16	40	65.17	64.20	566.4	49,415	1.15%	大買/鉅額交易
2021/07/07	157.6	64.69	255.1	63.81	65.70	-97.5	49,823	-0.20%	大買/大賣/
2021/07/06	25.3	60.98	47.3	61.05	60.70	-22.1	49,067	-0.05%
2021/07/05	45.2	62.06	35	62.03	62.00	10.2	50,883	0.02%
2021/07/02	45.2	60.91	50	60.46	61.30	-4.8	51,926	-0.01%
2021/07/01	43.5	59.27	73.1	59.75	58.80	-29.6	52,148	-0.06%
2021/06/30	50.6	62.36	234.4	61.80	61.10	-183.8	51,772	-0.36%	大賣/鉅額交易
2021/06/29	65	62.90	102.5	63.03	62.00	-37.5	51,477	-0.07%	大賣/
2021/06/28	259	61.62	377.1	60.78	61.00	-118.1	50,641	-0.23%	大買/大賣/鉅額交易
2021/06/25	308.5	61.30	150.8	61.82	60.90	157.7	50,287	0.31%	大買/大賣/鉅額交易
2021/06/24	153.8	62.74	109.3	62.87	62.80	44.5	49,465	0.09%	大買/大賣/
2021/06/23	183.8	62.36	167.8	62.19	64.50	16.1	48,366	0.03%	大買/大賣/
2021/06/22	235.8	60.90	255.1	60.53	59.60	-19.3	46,598	-0.04%	大買/大賣/
2021/06/21	76	58.61	265.6	58.40	59.20	-189.6	45,198	-0.42%	大賣/鉅額交易
2021/06/18	392	59.36	667	59.25	58.00	-275	44,400	-0.62%	大買/大賣/鉅額交易
2021/06/17	457.1	56.19	91	55.29	56.50	366.1	42,212	0.87%	大買/鉅額交易
2021/06/16	37	53.82	20.2	53.87	53.20	16.8	41,615	0.04%
2021/06/15	59	54.24	28.2	54.21	54.50	30.9	41,494	0.07%
2021/06/11	49.1	54.15	21	54.28	53.70	28.1	41,405	0.07%
2021/06/10	220.5	56.43	187	55.97	55.10	33.5	41,386	0.08%	大買/大賣/
2021/06/09	88	55.02	95.2	54.88	54.50	-7.2	40,538	-0.02%
2021/06/08	128.3	54.43	128	54.26	53.40	0.3	39,603	0.00%	大買/大賣/
2021/06/07	16	51.06	10	51.75	52.30	6	38,610	0.02%
2021/06/04	33.2	52.39	32	52.52	51.50	1.2	38,533	0.00%
2021/06/03	41	51.82	29	52.11	52.70	12	38,248	0.03%
2021/06/02	27	51.55	14	51.25	50.70	13	37,984	0.03%
2021/06/01	16	52.04	17	51.55	51.60	-1	37,889	0.00%
2021/05/28	19	51.18	15.1	51.23	50.80	4	37,541	0.01%
2021/05/27	132	50.22	79.1	49.96	50.00	53	37,595	0.14%	大買/
2021/05/26	294.2	50.43	96	50.28	49.65	198.2	38,069	0.52%	大買/鉅額交易
2021/05/25	10	47.17	18.1	48.82	49.35	-8.1	37,991	-0.02%
2021/05/24	5	44.65	20	44.87	44.90	-15	37,818	-0.04%
2021/05/21	116	43.70	17	44.09	44.10	99	37,958	0.26%	大買/
2021/05/20	12	43.62	12	43.44	42.90	0	38,330	0.00%
2021/05/19	19	44.64	14	45.05	45.55	5	38,318	0.01%
2021/05/18	46	44.22	19	44.26	45.15	27	38,251	0.07%
2021/05/17	31.2	41.47	85	42.90	41.35	-53.8	38,136	-0.14%
2021/05/14	22	45.80	19	45.31	44.45	3	37,652	0.01%
2021/05/13	108	45.67	111	45.97	46.10	-3	37,223	-0.01%	大買/大賣/
2021/05/12	16	46.55	74	46.15	45.20	-58	36,716	-0.16%
2021/05/11	17	49.01	49.2	48.73	48.10	-32.2	35,969	-0.09%
2021/05/10	43	52.38	30	52.13	51.50	13	35,516	0.04%
2021/05/07	44	54.28	12	54.08	54.70	32	35,156	0.09%
2021/05/06	18	52.54	15	52.12	51.20	3	34,824	0.01%
2021/05/05	47.2	53.77	64	53.41	51.80	-16.8	34,990	-0.05%
2021/05/04	31	54.05	139.3	54.56	55.20	-108.3	34,372	-0.31%	大賣/鉅額交易
2021/05/03	41	57.21	30	57.32	54.90	11	33,362	0.03%
2021/04/29	15.2	57.85	110.8	57.58	58.00	-95.5	32,885	-0.29%	大賣/
2021/04/28	23	57.43	53	57.78	56.90	-30	32,626	-0.09%
2021/04/27	76	56.89	20.5	57.15	56.10	55.5	32,409	0.17%
2021/04/26	226.6	59.99	68	59.86	58.80	158.6	31,778	0.50%	大買/鉅額交易
2021/04/23	194.1	57.31	247.8	57.45	58.30	-53.7	30,344	-0.18%	大買/大賣/
2021/04/22	95.2	56.79	96	56.43	53.00	-0.8	29,151	0.00%
2021/04/21	258.5	56.15	121.7	57.36	56.40	136.8	27,746	0.49%	大買/大賣/鉅額交易
2021/04/20	31	50.57	69	51.99	52.90	-38	24,892	-0.15%
2021/04/19	20.4	47.98	22	47.25	48.15	-1.6	23,884	-0.01%
2021/04/16	8	46.27	10	46.47	46.15	-2	23,470	-0.01%
2021/04/15	4	46.69	5.6	46.19	46.50	-1.6	23,342	-0.01%
2021/04/14	98	48.17	190.5	45.97	46.55	-92.5	23,124	-0.40%	大賣/
2021/04/13	75.1	50.47	98.1	50.56	48.20	-23	22,165	-0.10%
2021/04/12	65.1	49.56	54	49.60	48.60	11.1	20,842	0.05%
2021/04/09	191.4	49.39	180	48.93	48.55	11.4	20,153	0.06%	大買/大賣/
2021/04/08	196	46.18	96.1	46.68	48.00	99.9	18,280	0.55%	大買/
2021/04/07	63.3	43.42	45.4	43.42	43.65	17.9	17,193	0.10%
2021/04/06	15	42.11	1	41.60	42.45	14	17,560	0.08%
2021/04/01	10.4	41.72	3	41.87	41.75	7.4	17,712	0.04%
2021/03/31	10	41.66	5	41.57	42.20	5	17,669	0.03%
2021/03/30	24	41.30	51	41.30	41.25	-27	17,764	-0.15%
2021/03/29	1	41.45	0	0.00	41.60	1	18,033	0.01%
2021/03/26	1	41.05	1	41.10	41.15	0	18,784	0.00%
2021/03/25	0	0.00	1	41.00	41.05	-1	18,873	-0.01%
2021/03/24	4	40.95	1	41.05	41.00	3	19,006	0.02%
2021/03/23	5	41.31	0	0.00	41.15	5	19,321	0.03%
2021/03/22	1.1	41.02	2	41.80	41.60	-1	19,501	0.00%
2021/03/19	12.1	41.48	0	0.00	41.55	12.1	19,841	0.06%
2021/03/18	16	42.53	19	42.77	42.20	-3	20,037	-0.01%
2021/03/17	48.1	43.35	28	43.56	43.00	20.1	20,750	0.10%
2021/03/16	13	42.23	22	42.96	43.30	-9	21,165	-0.04%
2021/03/15	29	41.45	11	41.41	41.55	18	23,087	0.08%
2021/03/12	7	41.34	2	41.50	41.25	5	24,180	0.02%
2021/03/11	26	40.90	1	41.05	41.15	25	25,079	0.10%
2021/03/10	13	41.13	5	40.85	40.30	8	27,227	0.03%
2021/03/09	5	40.75	3	40.35	40.80	2	28,202	0.01%
2021/03/08	5	42.11	29	41.59	41.60	-24	28,620	-0.08%
2021/03/05	11	40.92	5	41.05	40.85	6	29,173	0.02%
2021/03/04	25	42.25	5.6	42.36	42.00	19.4	29,757	0.07%
2021/03/03	20	42.42	13	42.16	42.45	7	29,771	0.02%
2021/03/02	67	45.25	12	44.92	43.20	55	29,757	0.18%
2021/02/26	34	45.82	54	45.37	44.80	-20	29,441	-0.07%
2021/02/25	74.6	44.38	118.7	44.95	46.50	-44.1	28,947	-0.15%	大賣/
2021/02/24	6.1	43.35	8	43.84	42.90	-1.9	28,334	-0.01%
2021/02/23	22	43.90	144	43.52	43.40	-122	28,170	-0.43%	大賣/鉅額交易
2021/02/22	190	44.02	126	43.66	43.50	64	27,996	0.23%	大買/大賣/
2021/02/19	7	42.78	58	42.60	43.25	-51	27,507	-0.19%
2021/02/18	3	41.78	123	41.65	42.45	-120	27,405	-0.44%	大賣/鉅額交易
2021/02/17	7	40.26	99	41.04	40.90	-92	27,170	-0.34%
2021/02/05	48	38.76	1	38.90	38.65	47	26,937	0.17%
2021/02/04	1	39.15	1	38.95	38.95	0	26,891	0.00%
2021/02/03	54	40.27	3	39.93	39.40	51	26,883	0.19%
2021/02/02	171	39.68	3	39.88	39.70	168	26,830	0.63%	大買/鉅額交易
2021/02/01	5	38.98	2	39.20	39.00	3	26,794	0.01%
2021/01/29	12	40.20	2	40.50	40.00	10	26,700	0.04%
2021/01/28	3	41.05	102	41.00	41.00	-99	26,567	-0.37%	大賣/
2021/01/27	8	41.61	21	41.51	41.45	-13	26,466	-0.05%
2021/01/26	5	39.86	15	39.85	40.20	-10	25,920	-0.04%
2021/01/25	21	40.23	111	40.20	40.40	-90	25,874	-0.35%	大賣/
2021/01/22	31	40.19	11	39.71	40.45	20	25,767	0.08%
2021/01/21	104	39.75	127.1	38.60	38.35	-23.1	25,526	-0.09%	大買/大賣/
2021/01/20	38	40.61	7.5	41.55	39.20	30.5	25,271	0.12%
2021/01/19	57	43.29	32	43.41	42.95	25	24,844	0.10%
2021/01/18	149.5	43.24	43	43.27	43.45	106.5	24,675	0.43%	大買/鉅額交易
2021/01/15	217	44.28	325.9	44.40	43.85	-108.9	24,390	-0.45%	大買/大賣/鉅額交易
2021/01/14	163.3	43.52	51	43.81	43.35	112.3	23,214	0.48%	大買/鉅額交易
2021/01/13	16	43.22	6.4	43.30	43.20	9.6	22,781	0.04%
2021/01/12	60	42.58	26	42.17	41.90	34	22,334	0.15%
2021/01/11	10	42.41	15	42.88	42.95	-5	22,159	-0.02%
2021/01/08	11	42.01	7	41.64	42.00	4	22,102	0.02%
2021/01/07	12	42.30	16	42.39	42.00	-4	22,321	-0.02%
2021/01/06	127	41.27	29	41.50	41.55	98	22,178	0.44%	大買/
2021/01/05	5	41.76	9	42.03	42.25	-4	21,936	-0.02%
2021/01/04	21	42.13	17	42.31	41.80	4	21,825	0.02%
2020/12/31	17.2	43.34	11	43.30	42.80	6.2	21,588	0.03%
2020/12/30	16	43.86	23	44.13	43.65	-7	21,398	-0.03%
2020/12/29	29	44.11	92	44.01	43.90	-63	21,047	-0.30%
2020/12/28	21	41.53	11	41.96	42.65	10	20,134	0.05%
2020/12/25	19.1	42.20	17	42.22	41.70	2.1	19,751	0.01%
2020/12/24	36	42.36	9	42.43	42.20	27	19,574	0.14%
2020/12/23	52.2	42.91	50	42.76	42.60	2.2	19,383	0.01%
2020/12/22	241.2	43.35	221	43.16	41.80	20.2	19,094	0.11%	大買/大賣/
2020/12/21	16.6	40.92	31	40.95	41.50	-14.4	18,269	-0.08%
2020/12/18	2	41.13	3	41.02	41.10	-1	18,105	-0.01%
2020/12/17	38	41.29	23	41.17	41.10	15	17,956	0.08%
2020/12/16	16	42.68	8	42.73	42.50	8	17,643	0.05%
2020/12/15	23	42.43	210	42.83	41.60	-187	17,424	-1.07%	大賣/鉅額交易
2020/12/14	15	43.87	19	43.94	43.40	-4	17,103	-0.02%
2020/12/11	155	44.72	240	43.79	44.25	-85	16,861	-0.50%	大買/大賣/
2020/12/10	15	45.01	328	44.90	44.05	-313	15,993	-1.96%	大賣/鉅額交易
2020/12/09	170	47.59	214.1	46.17	45.70	-44.1	15,207	-0.29%	大買/大賣/
2020/12/08	318.2	45.23	100	44.94	45.70	218.2	13,020	1.68%	大買/鉅額交易
2020/12/07	58.5	44.12	33	43.49	43.05	25.5	11,934	0.21%
2020/12/04	315	43.63	237	43.31	44.30	78	11,044	0.71%	大買/大賣/
2020/12/03	156	41.13	59	42.08	42.55	97	8,896	1.09%	大買/
2020/12/02	13	38.95	19	39.11	38.70	-6	8,094	-0.07%
2020/12/01	77	38.85	30	38.72	38.70	47	7,662	0.61%
2020/11/30	177	39.07	175	38.85	37.75	2	7,067	0.03%	大買/大賣/
2020/11/27	1	36.15	103	36.21	36.20	-102	6,504	-1.57%	大賣/鉅額交易
2020/11/26	81	36.36	8.1	36.22	36.25	73	6,560	1.11%
2020/11/25	100	36.10	1.1	35.15	35.25	98.9	6,471	1.53%
2020/11/24	39	36.09	44	35.83	35.40	-5	6,440	-0.08%
2020/11/23	157	35.69	41.2	35.77	35.95	115.9	6,216	1.86%	大買/鉅額交易
2020/11/20	2	34.15	1	34.40	34.35	1	5,793	0.02%
2020/11/19	1	33.85	2	34.13	33.85	-1	5,733	-0.02%
2020/11/18	2	33.48	1	33.45	33.40	1	5,645	0.02%
2020/11/17	3.1	33.98	3	33.85	33.50	0.1	5,675	0.00%
2020/11/16	0	0.00	1	33.10	33.15	-1	5,760	-0.02%
2020/11/13	3	32.62	2	32.85	32.80	1	5,827	0.02%
2020/11/12	3	32.63	1	32.90	32.55	2	6,027	0.03%
2020/11/10	1	32.40	2	32.50	32.55	-1	6,234	-0.02%
2020/11/09	1	32.60	3	32.63	32.55	-2	6,280	-0.03%
2020/11/06	2	32.93	1	32.80	32.40	1	6,308	0.02%
2020/11/04	2	32.75	10	32.60	32.60	-8	6,454	-0.12%
2020/10/30	1	31.85	0	0.00	31.65	1	6,946	0.01%
2020/10/29	3	32.00	6	32.10	32.35	-3	7,069	-0.04%
2020/10/28	10.2	33.15	0	0.00	32.85	10.2	7,182	0.14%
2020/10/27	2	33.28	0	0.00	33.40	2	7,980	0.03%
2020/10/26	4	33.60	1	33.90	33.55	3	8,108	0.04%
2020/10/23	2	33.93	0	0.00	33.90	2	8,170	0.02%
2020/10/22	0	0.00	13	34.60	34.20	-13	8,650	-0.15%
2020/10/21	2	34.05	0	0.00	34.00	2	8,799	0.02%
2020/10/20	4	34.28	1	34.35	34.10	3	8,904	0.03%
2020/10/19	3	34.57	7	34.51	34.50	-4	8,956	-0.04%
2020/10/16	0	0.00	2	35.15	34.50	-2	8,991	-0.02%
2020/10/15	2	35.40	15	35.56	35.60	-13	8,927	-0.15%
2020/10/14	2	34.25	3	33.85	34.25	-1	8,613	-0.01%
2020/10/13	3	33.32	6	33.40	33.45	-3	8,718	-0.03%
2020/10/12	4	33.66	0	0.00	33.50	4	8,986	0.04%
2020/10/08	1	34.35	0	0.00	34.20	1	9,028	0.01%
2020/10/07	1	34.30	0	0.00	34.40	1	9,079	0.01%
2020/10/06	2	34.38	0	0.00	34.25	2	9,169	0.02%
2020/10/05	0	0.00	0.2	34.15	34.10	-0.2	9,303	0.00%
2020/09/29	0	0.00	1	33.75	33.75	-1	9,617	-0.01%
2020/09/28	1	34.00	0	0.00	33.90	1	9,959	0.01%
2020/09/25	2	33.40	19	33.37	33.25	-17	10,610	-0.16%
2020/09/24	1	34.05	1	34.05	33.35	0	11,107	0.00%
2020/09/23	2	34.80	1	34.55	34.55	1	11,120	0.01%
2020/09/22	3	34.47	19	34.47	34.55	-16	11,169	-0.14%
2020/09/21	3	35.37	13	34.94	34.90	-10	11,158	-0.09%
2020/09/18	3	35.98	10	35.75	35.75	-7	11,133	-0.06%
2020/09/17	23	35.98	3	36.17	36.10	20	11,111	0.18%
2020/09/16	2	35.68	3	35.57	35.45	-1	10,976	-0.01%
2020/09/15	0	0.00	2	35.38	35.30	-2	10,937	-0.02%
2020/09/14	2	35.15	2	35.25	35.10	0	11,011	0.00%
2020/09/11	1	35.30	2	35.40	35.05	-1	11,033	-0.01%
2020/09/10	5	35.97	5	35.77	35.45	0	11,042	0.00%
2020/09/09	13	35.16	1	35.25	35.90	12	11,088	0.11%
2020/09/08	2	35.28	0	0.00	35.25	2	11,062	0.02%
2020/09/07	83	36.87	99	37.02	35.50	-16	11,222	-0.14%
2020/09/04	1	35.45	2.4	35.92	36.00	-1.4	10,950	-0.01%
2020/09/03	7	35.76	5	35.69	35.35	2	10,853	0.02%
2020/09/02	8	35.35	5	35.52	35.60	3	10,878	0.03%
2020/09/01	4	34.85	5	34.92	34.85	-1	11,131	-0.01%
2020/08/31	3	34.60	17	35.04	34.80	-14	10,967	-0.13%
2020/08/28	0.2	34.50	3	34.30	34.40	-2.8	10,840	-0.03%
2020/08/27	20	34.99	2	34.15	35.15	18	10,857	0.17%
2020/08/26	2	34.13	0	0.00	33.90	2	10,986	0.02%
2020/08/24	16	33.58	18	33.40	33.45	-2	11,001	-0.02%
2020/08/21	7	33.54	0	0.00	33.65	7	11,014	0.06%
2020/08/20	23	33.40	56	33.02	33.00	-33	11,012	-0.30%
2020/08/19	5	35.96	7	35.64	35.65	-2	10,851	-0.02%
2020/08/18	13	37.01	19	36.83	36.45	-6	10,844	-0.06%
2020/08/17	21	36.94	6	36.83	36.85	15	10,705	0.14%
2020/08/14	2	35.30	20	35.28	35.40	-18	10,541	-0.17%
2020/08/13	6	35.49	2	35.45	35.20	4	10,583	0.04%
2020/08/12	0	0.00	3	35.55	35.55	-3	10,578	-0.03%
2020/08/11	33	35.60	0	0.00	35.40	33	10,619	0.31%
2020/08/10	3.1	35.64	18	35.53	35.20	-14.9	10,633	-0.14%
2020/08/07	9	36.64	20	36.36	35.75	-11	10,730	-0.10%
2020/08/06	31	37.54	38	37.08	37.45	-7	10,749	-0.07%
2020/08/05	3	37.12	26	37.11	36.90	-23	10,688	-0.22%
2020/08/04	12	37.15	15	36.92	37.10	-3	10,597	-0.03%
2020/08/03	8	36.77	13	36.71	36.85	-5	10,564	-0.05%
2020/07/31	147.1	37.40	76	37.51	37.15	71.1	10,441	0.68%	大買/
2020/07/30	2	36.13	2	35.75	36.35	0	9,654	0.00%
2020/07/29	1	35.65	8	35.62	35.50	-7	9,631	-0.07%
2020/07/28	51	36.45	42	36.74	35.65	9	9,736	0.09%
2020/07/27	11	35.10	12	35.15	35.25	-1	9,497	-0.01%
2020/07/24	3	34.75	12	34.63	34.25	-9	9,370	-0.10%
2020/07/23	10	35.22	8	35.16	34.85	2	9,367	0.02%
2020/07/22	2	34.93	1	35.10	35.05	1	9,487	0.01%
2020/07/21	4	34.94	3	35.05	34.85	1	9,454	0.01%
2020/07/20	6	34.42	13	34.57	34.50	-7	9,423	-0.07%
2020/07/17	3	35.05	12	34.99	34.85	-9	9,443	-0.10%
2020/07/16	42	35.28	22	35.11	35.60	20	9,483	0.21%
2020/07/15	1	34.20	26	33.91	34.20	-25	9,227	-0.27%
2020/07/14	16	33.86	28	33.64	33.50	-12	9,231	-0.13%
2020/07/13	26	34.26	2	34.25	34.30	24	9,247	0.26%
2020/07/10	6	36.22	13	35.88	35.55	-7	9,270	-0.08%
2020/07/09	22	36.89	25	36.93	36.70	-3	9,162	-0.03%
2020/07/08	5	37.28	24	37.52	37.20	-19	9,011	-0.21%
2020/07/07	22	37.34	46	37.83	37.00	-24	8,909	-0.27%
2020/07/06	114	38.66	50	38.74	38.55	64	8,697	0.74%	大買/
2020/07/03	56	35.64	15	35.28	36.45	41	8,188	0.50%
2020/07/02	1	34.15	2	33.95	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	5	33.85	33.80	-5	7,699	-0.06%
2020/06/30	6	33.45	0	0.00	33.40	6	7,723	0.08%
2020/06/29	0	0.00	15	33.04	33.00	-15	7,759	-0.19%
2020/06/24	1	33.35	11	33.46	33.30	-10	7,783	-0.13%
2020/06/23	1	33.50	1	33.95	33.55	0	7,879	0.00%
2020/06/22	10	33.85	0	0.00	33.50	10	7,964	0.13%
2020/06/19	4	34.11	11	33.63	33.60	-7	8,082	-0.09%
2020/06/18	3	33.52	0	0.00	33.50	3	8,038	0.04%
2020/06/17	0	0.00	5	33.72	33.75	-5	8,047	-0.06%
2020/06/16	15.7	34.13	7	34.01	33.95	8.7	8,149	0.11%
2020/06/15	3	33.65	38	33.55	33.30	-35	8,200	-0.43%
2020/06/12	16	33.57	16	33.27	34.15	0	8,265	0.00%
2020/06/11	1	33.25	48	32.98	32.75	-47	8,149	-0.58%
2020/06/10	1.2	33.58	5	33.90	33.70	-3.8	8,183	-0.05%
2020/06/09	2	34.40	2	33.90	33.90	0	8,370	0.00%
2020/06/08	14	35.58	26	35.03	34.85	-12	8,405	-0.14%
2020/06/05	2.1	33.90	6	33.93	33.90	-3.9	8,023	-0.05%
2020/06/04	7	33.74	26	33.88	33.60	-19	8,147	-0.23%
2020/06/03	9	34.23	26	34.17	34.15	-17	8,189	-0.21%
2020/06/02	34	34.46	9	34.55	34.55	25	8,115	0.31%
2020/05/28	0	0.00	2	33.65	33.10	-2	8,140	-0.02%
2020/05/27	2	33.30	3	33.67	33.20	-1	8,364	-0.01%
2020/05/26	26	33.80	7	33.99	33.50	19	8,744	0.22%
2020/05/25	14	33.32	12	32.89	33.70	2	8,973	0.02%
2020/05/22	2	32.85	0	0.00	32.60	2	8,967	0.02%
2020/05/21	24	33.75	3	33.83	33.65	21	8,967	0.23%
2020/05/20	5	33.55	5	33.35	33.55	0	9,054	0.00%
2020/05/19	5	33.10	6	33.00	33.20	-1	9,104	-0.01%
2020/05/18	2	32.98	15	32.60	32.40	-13	9,309	-0.14%
2020/05/15	17	34.09	3	33.63	33.45	14	9,366	0.15%
2020/05/14	16	34.39	4	34.26	33.70	12	9,582	0.13%
2020/05/13	18	34.24	8	34.18	34.40	10	9,598	0.10%
2020/05/12	34	33.83	127	33.19	33.40	-93	9,448	-0.98%	大賣/
2020/05/11	70	32.98	263	32.99	33.05	-193	9,464	-2.04%	大賣/鉅額交易
2020/05/08	31	33.16	4	33.13	32.70	27	9,395	0.29%
2020/05/07	4	32.71	5	32.70	32.70	-1	9,277	-0.01%
2020/05/06	2	32.55	0	0.00	32.35	2	9,233	0.02%
2020/05/05	20	33.00	17	32.68	32.55	3	9,207	0.03%
2020/05/04	96	32.75	9	32.62	32.85	87	9,141	0.95%
2020/04/30	79	31.82	15	31.92	32.70	64	8,989	0.71%
2020/04/29	59	30.98	0	0.00	30.90	59	8,825	0.67%
2020/04/28	131	31.30	3	31.35	30.95	128	8,819	1.45%	大買/鉅額交易
2020/04/27	11	30.46	44.2	30.44	30.70	-33.2	8,850	-0.38%
2020/04/24	1	29.40	0	0.00	29.40	1	8,714	0.01%
2020/04/23	4	29.39	0	0.00	29.30	4	8,710	0.05%
2020/04/22	0	0.00	11	28.61	29.05	-11	8,702	-0.13%
2020/04/21	12	29.57	2	29.65	28.75	10	8,808	0.11%
2020/04/20	0	0.00	5	28.84	29.00	-5	8,715	-0.06%
2020/04/17	7	29.57	17	29.18	28.80	-10	8,765	-0.11%
2020/04/16	1	28.85	1	29.00	29.10	0	8,703	0.00%
2020/04/15	9	29.04	200	28.88	29.05	-191	8,664	-2.20%	大賣/鉅額交易
2020/04/14	3	28.65	0	0.00	28.65	3	8,655	0.03%
2020/04/10	50	28.30	5	28.30	28.30	45	8,761	0.51%
2020/04/09	10	29.40	13	28.52	28.45	-3	9,015	-0.03%
2020/04/08	157	28.75	12	28.06	28.90	145	9,001	1.61%	大買/鉅額交易
2020/04/07	5	27.33	4	27.10	27.30	1	8,905	0.01%
2020/04/06	2	26.30	1	26.50	26.60	1	9,145	0.01%
2020/04/01	6	26.23	3	25.90	26.15	3	9,526	0.03%
2020/03/31	4	26.09	1	25.70	25.95	3	9,491	0.03%
2020/03/30	7	24.81	7	25.00	25.70	0	9,638	0.00%
2020/03/27	6	26.08	9	25.97	25.60	-3	9,646	-0.03%
2020/03/26	4	25.99	0	0.00	26.05	4	9,570	0.04%
2020/03/25	8.1	25.65	9	25.83	26.00	-0.9	9,519	-0.01%
2020/03/24	4	23.98	5.2	24.14	23.90	-1.2	9,452	-0.01%
2020/03/23	0	0.00	15	22.87	22.60	-15	9,873	-0.15%
2020/03/20	21	23.86	3	24.30	24.30	18	10,014	0.18%
2020/03/19	19	22.92	41	22.98	22.55	-22	10,038	-0.22%
2020/03/18	6	25.56	12	25.16	25.05	-6	10,011	-0.06%
2020/03/17	2	25.48	8	25.50	25.05	-6	10,270	-0.06%
2020/03/16	25	27.44	6	28.12	26.45	19	10,196	0.19%
2020/03/13	47	27.36	75	27.44	27.90	-28	10,206	-0.27%
2020/03/12	21	30.02	32	30.07	30.20	-11	10,016	-0.11%
2020/03/11	2	33.10	2	32.65	32.40	0	10,010	0.00%
2020/03/10	0.1	34.00	0	0.00	33.05	0.1	10,412	0.00%
2020/03/09	6	33.76	27	33.35	33.00	-21	10,701	-0.20%
2020/03/06	0	0.00	1	34.80	34.75	-1	10,583	-0.01%
2020/03/04	0	0.00	5	34.65	34.85	-5	10,516	-0.05%
2020/03/03	11	35.73	7	35.43	35.15	4	10,472	0.04%
2020/03/02	3	33.77	39	34.96	35.50	-36	10,424	-0.35%
2020/02/27	23	35.92	20	35.41	34.15	3	10,167	0.03%
2020/02/26	22	35.72	6	35.59	36.00	16	9,735	0.16%
2020/02/25	34	34.86	9	34.76	35.15	25	9,448	0.26%
2020/02/24	4	34.95	2	34.90	35.00	2	9,393	0.02%
2020/02/21	16	35.38	18	35.21	35.40	-2	9,348	-0.02%
2020/02/20	31	35.44	20	35.30	35.00	11	9,230	0.12%
2020/02/19	21.1	35.42	2.2	35.12	35.30	18.9	9,113	0.21%
2020/02/18	24	34.67	23	34.72	34.65	1	8,882	0.01%
2020/02/17	37	35.03	18	35.36	34.65	19	8,773	0.22%
2020/02/14	14	33.90	20	34.19	34.00	-6	8,475	-0.07%
2020/02/13	3	33.72	9	33.62	33.50	-6	8,308	-0.07%
2020/02/12	92	33.43	57	33.78	33.60	35	8,348	0.42%
2020/02/10	1	31.30	1	31.55	31.60	0	8,344	0.00%
2020/02/07	1	32.10	2	32.05	31.85	-1	8,493	-0.01%
2020/02/06	9	32.38	3	32.37	32.40	6	8,669	0.07%
2020/02/05	1	32.45	10	32.22	31.80	-9	8,800	-0.10%
2020/02/04	4	31.86	3	31.97	32.10	1	8,800	0.01%
2020/02/03	3	30.53	37	29.94	31.20	-34	8,871	-0.38%
2020/01/31	5.1	32.43	1	32.45	32.50	4.1	8,827	0.05%
2020/01/30	5	32.64	2	32.30	32.25	3	9,107	0.03%
2020/01/17	2	35.48	2	35.53	35.45	0	9,265	0.00%
2020/01/15	5	35.79	2	35.73	35.55	3	9,835	0.03%
2020/01/14	4	35.25	1	35.45	35.40	3	9,947	0.03%
2020/01/13	1.1	34.51	0	0.00	35.15	1.1	10,704	0.01%
2020/01/10	2	34.23	11	34.06	34.15	-9	11,060	-0.08%
2020/01/09	1	34.50	2	34.50	34.30	-1	11,048	-0.01%
2020/01/08	1	34.40	5	34.30	34.00	-4	11,063	-0.04%
2020/01/07	5	34.90	0	0.00	34.80	5	11,090	0.05%
2020/01/06	6	35.61	31	35.55	35.20	-25	11,228	-0.22%
2020/01/03	15	37.31	3.4	37.13	36.25	11.7	11,149	0.10%
2020/01/02	32	36.97	3	36.87	36.90	29	10,906	0.27%
2019/12/31	22	36.56	11	36.62	36.35	11	10,825	0.10%
2019/12/30	101.1	37.35	24	37.18	37.10	77.1	10,750	0.72%	大買/
2019/12/27	56	36.88	79	37.09	37.30	-23	10,473	-0.22%
2019/12/26	37	36.10	1	36.10	35.80	36	10,121	0.36%
2019/12/25	14	36.36	39	36.21	36.10	-25	10,177	-0.25%
2019/12/23	1	36.30	1	36.10	36.10	0	10,132	0.00%
2019/12/20	1	36.15	1	36.20	35.90	0	10,247	0.00%
2019/12/19	7	35.96	34	35.90	35.90	-27	10,473	-0.26%
2019/12/18	114	37.03	83	36.73	36.30	31	10,454	0.30%	大買/
2019/12/17	17	36.11	79	36.52	36.60	-62	10,055	-0.62%
2019/12/16	5	36.30	10	36.10	36.05	-5	10,068	-0.05%
2019/12/13	22	35.98	20	35.60	35.60	2	9,918	0.02%
2019/12/12	13	36.76	12	36.64	35.50	1	9,803	0.01%
2019/12/11	4	35.70	0	0.00	35.50	4	9,404	0.04%
2019/12/10	1	35.60	4	35.68	35.75	-3	9,363	-0.03%
2019/12/09	3	35.35	0	0.00	35.30	3	9,240	0.03%
2019/12/06	2	35.48	1	35.20	35.55	1	9,233	0.01%
2019/12/05	23	35.74	24	35.28	35.25	-1	9,090	-0.01%
2019/12/04	30	34.71	13	34.80	34.85	17	8,701	0.20%
2019/12/03	3	33.05	0	0.00	33.10	3	8,310	0.04%
2019/12/02	0	0.00	7	33.25	33.05	-7	8,328	-0.08%
2019/11/29	1	33.70	0	0.00	33.45	1	8,386	0.01%
2019/11/28	2	33.98	9	33.83	33.80	-7	8,410	-0.08%
2019/11/27	46	34.17	1	33.55	34.10	45	8,529	0.53%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/22	3	33.05	4	33.25	33.05	-1	8,719	-0.01%
2019/11/21	1	33.15	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	3	33.60	33.60	-3	8,826	-0.03%
2019/11/18	2	33.15	1	33.15	33.35	1	8,874	0.01%
2019/11/15	0	0.00	5	33.10	33.00	-5	8,970	-0.06%
2019/11/14	0	0.00	10	32.75	33.00	-10	9,074	-0.11%
2019/11/13	1	33.40	0	0.00	33.25	1	9,090	0.01%
2019/11/11	0	0.00	2	33.43	33.00	-2	9,114	-0.02%
2019/11/08	4	34.39	1	34.60	34.30	3	9,043	0.03%
2019/11/07	0	0.00	5	35.15	35.05	-5	9,033	-0.06%
2019/11/06	0	0.00	6	35.80	35.75	-6	9,078	-0.07%
2019/11/05	11	36.25	2	36.30	36.00	9	8,993	0.10%
2019/11/04	8	35.95	55	35.99	35.80	-47	8,863	-0.53%
2019/11/01	0	0.00	3	35.02	35.70	-3	8,740	-0.03%
2019/10/31	3	35.13	12	35.23	35.05	-9	8,780	-0.10%
2019/10/30	3	35.80	6	35.79	35.80	-3	8,690	-0.03%
2019/10/29	27	36.28	10	35.55	36.05	17	8,683	0.20%
2019/10/28	7	35.64	6	35.63	35.60	1	8,555	0.01%
2019/10/25	12	35.73	3	36.02	35.50	9	8,580	0.10%
2019/10/24	4	36.66	14	36.59	36.70	-10	8,427	-0.12%
2019/10/23	6	36.43	2	36.50	36.35	4	8,296	0.05%
2019/10/22	24	36.27	1	36.05	36.15	23	8,261	0.28%
2019/10/21	47	36.18	32	36.58	36.30	15	8,106	0.19%
2019/10/18	47	34.17	47	34.32	34.80	0	7,458	0.00%
2019/10/16	0	0.00	1	33.10	33.20	-1	7,345	-0.01%
2019/10/15	11	34.08	2	33.95	33.40	9	7,326	0.12%
2019/10/14	2.4	33.99	1	33.75	33.75	1.4	7,233	0.02%
2019/10/09	1	32.70	0	0.00	32.70	1	7,081	0.01%
2019/10/08	1	32.90	0	0.00	32.90	1	7,118	0.01%
2019/10/04	1	33.80	0	0.00	33.85	1	7,280	0.01%
2019/10/02	3	33.80	2	33.80	33.90	1	7,419	0.01%
2019/10/01	1	34.20	2	34.50	34.60	-1	7,428	-0.01%
2019/09/26	5	34.56	0	0.00	34.10	5	7,535	0.07%
2019/09/25	4	33.93	8	34.28	34.50	-4	7,686	-0.05%
2019/09/24	0	0.00	25	34.51	34.15	-25	7,755	-0.32%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/20	4	33.68	4	33.75	33.45	0	7,554	0.00%
2019/09/19	5	33.30	5	33.34	33.50	0	7,653	0.00%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/17	0	0.00	3	32.48	32.50	-3	7,640	-0.04%
2019/09/16	2	32.25	2	32.25	32.20	0	7,696	0.00%
2019/09/12	2	32.30	0	0.00	32.20	2	7,842	0.03%
2019/09/06	2	33.20	0	0.00	32.90	2	8,430	0.02%
2019/09/05	6	32.97	19	32.87	32.90	-13	8,426	-0.15%
2019/09/04	16	32.73	0	0.00	32.85	16	8,683	0.18%
2019/09/03	2	32.98	4	33.20	32.50	-2	8,754	-0.02%
2019/09/02	6	32.45	0	0.00	32.70	6	8,710	0.07%
2019/08/30	2	32.75	1	32.70	32.10	1	8,713	0.01%
2019/08/29	1	32.05	5	32.20	32.30	-4	8,640	-0.05%
2019/08/28	1	32.35	5	32.47	32.55	-4	8,568	-0.05%
2019/08/27	2	31.65	0	0.00	31.40	2	8,406	0.02%
2019/08/26	7	31.54	5	31.65	31.50	2	8,466	0.02%
2019/08/23	1	32.30	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.50	3	32.45	32.40	-2	8,490	-0.02%
2019/08/21	2	32.85	0	0.00	32.70	2	8,500	0.02%
2019/08/20	9	33.04	1	33.05	32.90	8	8,487	0.09%
2019/08/19	10.3	33.36	12	33.35	33.40	-1.8	8,459	-0.02%
2019/08/16	12	32.63	5	32.34	32.50	7	8,412	0.08%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	3	32.85	0	0.00	32.50	3	8,552	0.04%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	0	0.00	1	32.50	32.45	-1	8,721	-0.01%
2019/08/08	4	32.99	2	33.08	32.85	2	8,736	0.02%
2019/08/07	1	33.55	0	0.00	33.20	1	8,803	0.01%
2019/08/05	1	34.60	0	0.00	33.85	1	9,305	0.01%
2019/08/02	24	34.96	0	0.00	34.55	24	9,570	0.25%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/31	1	36.20	2	36.13	36.20	-1	9,932	-0.01%
2019/07/30	69	36.27	1	35.55	35.60	68	9,958	0.68%
2019/07/29	22	37.06	8	37.05	37.05	14	9,899	0.14%
2019/07/26	2	36.90	2	36.95	37.00	0	9,916	0.00%
2019/07/25	8	36.93	2	37.05	36.90	6	9,947	0.06%
2019/07/24	5	36.90	6	37.03	36.80	-1	10,024	-0.01%
2019/07/23	1	36.80	2	36.35	36.10	-1	10,242	-0.01%
2019/07/22	6	36.57	4	36.63	36.50	2	10,750	0.02%
2019/07/19	56	35.42	346	35.14	36.05	-290	11,077	-2.62%	大賣/鉅額交易
2019/07/18	16	35.01	0	0.00	34.50	16	11,053	0.14%
2019/07/16	60	36.13	0	0.00	35.90	60	11,708	0.51%
2019/07/15	43	35.85	0	0.00	35.70	43	11,875	0.36%
2019/07/12	0	0.00	21	35.50	35.40	-21	12,082	-0.17%
2019/07/11	13	35.73	0	0.00	35.60	13	12,129	0.11%
2019/07/10	11	37.56	0	0.00	37.60	11	12,100	0.09%
2019/07/09	71	37.75	1	37.60	37.40	70	12,054	0.58%
2019/07/08	36	38.56	32	38.26	38.05	4	12,117	0.03%
2019/07/05	5	37.60	3	37.70	37.80	2	12,158	0.02%
2019/07/04	1	37.60	5	37.41	37.55	-4	12,166	-0.03%
2019/07/03	11	36.85	0	0.00	36.90	11	12,483	0.09%
2019/07/02	10	37.16	20	36.73	37.10	-10	12,517	-0.08%
2019/07/01	4	36.39	7	36.20	36.45	-3	12,550	-0.02%
2019/06/28	1	35.10	4	35.33	35.35	-3	12,808	-0.02%
2019/06/27	0.1	35.15	9	35.15	35.15	-8.9	13,119	-0.07%
2019/06/26	23	34.63	2	34.85	34.70	21	13,074	0.16%
2019/06/25	21	35.44	25	35.25	35.30	-4	13,030	-0.03%
2019/06/24	76	35.23	10	35.61	36.00	66	12,960	0.51%
2019/06/21	12	35.09	13	35.95	35.05	-1	12,923	-0.01%
2019/06/20	6	36.02	4	36.06	35.70	2	12,880	0.02%
2019/06/19	0	0.00	11.4	35.59	35.55	-11.4	12,826	-0.09%
2019/06/18	1	34.85	9	35.28	35.05	-8	12,825	-0.06%
2019/06/17	23	35.70	6	35.95	35.50	17	12,844	0.13%
2019/06/14	0	0.00	1	34.90	34.40	-1	12,517	-0.01%
2019/06/13	6	34.16	0	0.00	34.25	6	12,543	0.05%
2019/06/12	26	34.94	8	34.99	34.60	18	12,564	0.14%
2019/06/11	0	0.00	1	34.05	34.05	-1	12,406	-0.01%
2019/06/10	11	33.13	1	33.30	33.25	10	12,391	0.08%
2019/06/06	1	32.80	1	32.85	32.80	0	12,525	0.00%
2019/06/05	2	33.85	0	0.00	33.10	2	12,542	0.02%
2019/06/04	2	33.28	0	0.00	33.50	2	12,606	0.02%
2019/06/03	0	0.00	13	33.03	33.25	-13	12,833	-0.10%
2019/05/31	3	33.47	0	0.00	33.50	3	13,007	0.02%
2019/05/30	7	32.96	1	33.00	33.15	6	13,059	0.05%
2019/05/29	2	32.33	0	0.00	32.30	2	13,289	0.02%
2019/05/28	2	32.65	0	0.00	32.95	2	13,695	0.01%
2019/05/27	5	32.96	5	33.00	32.90	0	14,182	0.00%
2019/05/22	2	34.20	0	0.00	33.90	2	14,824	0.01%
2019/05/21	0	0.00	8	33.79	33.90	-8	15,197	-0.05%
2019/05/20	3	33.07	0	0.00	33.05	3	15,278	0.02%
2019/05/17	8	33.89	3	34.45	33.80	5	15,570	0.03%
2019/05/16	4	34.28	1	35.15	33.80	3	15,910	0.02%
2019/05/15	4	35.14	3	35.25	34.90	1	16,886	0.01%
2019/05/14	2	33.25	13	32.91	35.25	-11	17,494	-0.06%
2019/05/13	11	34.46	12	35.15	33.80	-1	17,719	-0.01%
2019/05/10	2	37.78	11	37.26	36.60	-9	17,580	-0.05%
2019/05/09	9	37.97	19	38.31	37.25	-10	17,423	-0.06%
2019/05/08	9	38.82	0	0.00	38.90	9	17,313	0.05%
2019/05/07	0	0.00	5	38.65	38.40	-5	17,407	-0.03%
2019/05/06	7	38.21	0	0.00	38.15	7	17,976	0.04%
2019/05/03	4	39.30	15	39.44	39.35	-11	17,943	-0.06%
2019/05/02	15	38.99	0	0.00	38.90	15	17,968	0.08%
2019/04/30	3	38.73	16	38.85	39.05	-13	18,100	-0.07%
2019/04/29	30	39.75	36	39.29	38.55	-6	17,988	-0.03%
2019/04/26	34	40.88	168	40.47	41.15	-134	17,730	-0.76%	大賣/鉅額交易
2019/04/25	76	40.59	23	40.42	40.55	53	17,250	0.31%
2019/04/24	16	39.52	24	39.59	39.40	-8	16,889	-0.05%
2019/04/23	17	39.07	13	39.21	39.00	4	16,911	0.02%
2019/04/22	166	40.82	9	40.17	39.25	157	17,008	0.92%	大買/鉅額交易
2019/04/19	1	38.30	13	38.45	39.00	-12	16,563	-0.07%
2019/04/18	1	38.45	0	0.00	37.85	1	16,598	0.01%
2019/04/17	6	38.47	4	38.40	38.25	2	16,622	0.01%
2019/04/16	1	37.90	2	37.53	38.05	-1	16,677	-0.01%
2019/04/12	4	37.40	246	37.65	37.25	-242	17,317	-1.40%	大賣/鉅額交易
2019/04/11	2	39.00	56	38.80	38.10	-54	17,415	-0.31%
2019/04/10	82	39.42	7	39.28	39.35	75	17,356	0.43%
2019/04/09	215	40.34	204	40.07	39.60	11	17,404	0.06%	大買/大賣/
2019/04/08	10	39.90	20	39.80	39.30	-10	17,317	-0.06%
2019/04/03	10	39.44	17	39.62	39.20	-7	17,378	-0.04%
2019/04/02	33	39.25	30	39.06	39.45	3	17,400	0.02%
2019/04/01	25	37.76	19	37.88	37.90	6	17,263	0.03%
2019/03/29	1	36.50	1	36.60	36.90	0	17,149	0.00%
2019/03/28	13	36.94	4	37.30	36.55	9	17,823	0.05%
2019/03/27	2	36.75	0.4	36.80	36.80	1.6	18,695	0.01%
2019/03/26	0	0.00	10	36.90	36.90	-10	19,704	-0.05%
2019/03/25	5	36.55	0	0.00	36.70	5	20,382	0.02%
2019/03/22	0	0.00	3	37.20	37.10	-3	20,597	-0.01%
2019/03/21	69	37.04	359	37.11	36.75	-290	20,876	-1.39%	大賣/鉅額交易
2019/03/20	3	36.95	10	37.10	37.10	-7	21,208	-0.03%
2019/03/19	1	36.45	5	36.52	36.45	-4	21,697	-0.02%
2019/03/18	4	36.39	0	0.00	36.25	4	22,043	0.02%
2019/03/14	2	36.45	28	36.41	36.45	-26	22,583	-0.12%
2019/03/13	1	37.00	2	37.15	37.10	-1	23,091	0.00%
2019/03/12	135	37.89	0	0.00	37.35	135	23,411	0.58%	大買/鉅額交易
2019/03/08	2	36.53	5	37.00	37.25	-3	24,548	-0.01%
2019/03/07	9	37.73	4	37.48	37.05	5	25,184	0.02%
2019/03/06	0	0.00	13	39.07	38.65	-13	26,262	-0.05%
2019/03/05	5	38.76	2	38.80	38.60	3	27,112	0.01%
2019/03/04	0	0.00	1	39.35	38.95	-1	28,054	0.00%
2019/02/27	23	39.51	40	39.33	39.50	-17	28,110	-0.06%
2019/02/26	42	39.01	43	39.40	38.60	-1	28,202	0.00%
2019/02/25	5	37.76	1	38.05	37.80	4	28,383	0.01%
2019/02/22	53	39.52	22	39.17	38.75	31	29,437	0.11%
2019/02/21	1	38.75	116	39.02	39.40	-115	29,463	-0.39%	大賣/鉅額交易
2019/02/20	24	40.23	28	40.39	39.50	-4	29,489	-0.01%
2019/02/19	2	39.23	231	39.20	39.50	-229	29,660	-0.77%	大賣/鉅額交易
2019/02/18	24	39.61	11	39.42	39.20	13	30,192	0.04%
2019/02/15	18	39.25	32	39.01	38.80	-14	30,612	-0.05%
2019/02/14	48.2	40.00	23	40.03	39.80	25.2	30,775	0.08%
2019/02/13	292	37.93	35	37.93	38.75	257	30,306	0.85%	大買/鉅額交易
2019/02/12	282	35.40	15	35.36	35.25	267	30,182	0.88%	大買/鉅額交易
2019/02/11	10	34.64	3	34.57	34.35	7	31,029	0.02%
2019/01/29	0	0.00	1	33.60	33.40	-1	32,202	0.00%
2019/01/28	7	34.46	16	34.68	34.25	-9	32,566	-0.03%
2019/01/25	133	34.11	131	34.54	34.30	2	33,389	0.01%	大買/大賣/
2019/01/24	9	32.47	15	32.65	32.65	-6	34,287	-0.02%
2019/01/23	504	32.17	11	32.12	32.25	493	34,578	1.43%	大買/鉅額交易
2019/01/22	57	32.83	57	32.64	32.60	0	34,995	0.00%
2019/01/21	19	32.44	18	32.35	32.20	1	35,430	0.00%
2019/01/18	2	31.45	2	31.58	32.20	0	35,828	0.00%
2019/01/17	2	32.48	0	0.00	32.00	2	36,054	0.01%
2019/01/16	24	32.37	4	32.39	32.60	20	36,365	0.05%
2019/01/14	1	32.25	0	0.00	31.85	1	36,612	0.00%
2019/01/11	1	32.95	0	0.00	32.95	1	36,713	0.00%
2019/01/10	2	33.63	2	33.68	33.40	0	36,865	0.00%
2019/01/09	15	33.56	1	33.55	33.40	14	37,074	0.04%
2019/01/08	1	33.25	3	33.13	33.35	-2	37,626	-0.01%
2019/01/07	3	33.20	0	0.00	33.55	3	37,762	0.01%
2019/01/04	17	30.86	20	30.75	31.50	-3	38,001	-0.01%
2019/01/03	14	32.43	9	32.63	32.00	5	37,814	0.01%
2019/01/02	0	0.00	2	33.80	33.50	-2	38,184	-0.01%
2018/12/28	1	33.40	0	0.00	33.50	1	38,634	0.00%
2018/12/27	1	33.55	4	34.00	33.50	-3	39,107	-0.01%
2018/12/26	1	34.20	0	0.00	32.50	1	39,032	0.00%
2018/12/25	59	32.78	1	33.05	33.40	58	39,341	0.15%
2018/12/24	4	33.76	53	33.85	34.40	-49	39,312	-0.12%
2018/12/22	26	34.30	2	34.40	34.65	24	39,298	0.06%
2018/12/21	8	34.72	5	34.05	35.45	3	39,507	0.01%
2018/12/20	9	33.33	10	33.39	33.60	-1	39,119	0.00%
2018/12/19	114	35.85	188	35.95	35.20	-74	38,481	-0.19%	大買/大賣/
2018/12/18	12	39.38	97	38.09	37.60	-85	38,498	-0.22%
2018/12/17	1	40.15	1	40.75	40.50	0	38,648	0.00%
2018/12/14	2	40.90	4	41.16	40.70	-2	38,836	-0.01%
2018/12/13	13	42.25	8	42.08	42.30	5	38,818	0.01%
2018/12/12	27	41.98	4	42.06	41.85	23	38,745	0.06%
2018/12/11	27	41.94	26	41.50	40.55	1	38,901	0.00%
2018/12/10	5	41.19	320	40.18	41.45	-315	39,090	-0.81%	大賣/鉅額交易
2018/12/07	9	40.55	5	40.66	40.90	4	39,058	0.01%
2018/12/06	148	39.81	173	39.92	40.15	-25	39,164	-0.06%	大買/大賣/
2018/12/05	0	0.00	65	41.86	41.90	-65	39,076	-0.17%
2018/12/04	2	43.28	128	43.41	43.20	-126	39,419	-0.32%	大賣/鉅額交易
2018/12/03	76	44.93	9	44.82	44.20	67	39,430	0.17%
2018/11/30	141	42.75	66	42.03	43.20	75	38,819	0.19%	大買/
2018/11/29	254	42.16	370	41.55	42.50	-116	38,225	-0.30%	大買/大賣/鉅額交易
2018/11/28	214	40.30	42	40.01	39.85	172	37,146	0.46%	大買/鉅額交易
2018/11/27	63	39.64	2	39.80	39.40	61	36,504	0.17%
2018/11/26	3	38.02	31	38.01	38.20	-28	35,653	-0.08%
2018/11/23	93	38.51	55.1	38.49	37.35	37.9	35,760	0.11%
2018/11/22	13	39.20	80	38.12	38.15	-67	35,578	-0.19%
2018/11/21	106	39.09	160	37.64	39.50	-54	35,256	-0.15%	大買/大賣/
2018/11/20	9	37.66	5	37.62	37.45	4	34,251	0.01%
2018/11/19	2	37.15	2	37.38	37.70	0	34,401	0.00%
2018/11/16	57	38.45	54	37.56	36.75	3	34,265	0.01%
2018/11/15	215	36.86	37	36.53	37.70	178	33,749	0.53%	大買/鉅額交易
2018/11/14	32	37.23	229	37.41	37.00	-197	33,259	-0.59%	大賣/鉅額交易
2018/11/13	62	38.10	75	36.93	38.35	-13	32,871	-0.04%
2018/11/12	2	36.83	4	37.06	37.80	-2	32,467	-0.01%
2018/11/09	222	36.70	5	36.75	37.00	217	32,209	0.67%	大買/鉅額交易
2018/11/08	174	37.29	244	37.00	36.25	-70	31,899	-0.22%	大買/大賣/
2018/11/07	407	34.72	182	34.05	35.80	225	31,002	0.73%	大買/大賣/鉅額交易
2018/11/06	101	32.79	139	33.56	32.55	-38	30,328	-0.13%	大買/大賣/
2018/11/05	126	33.89	122	33.19	34.05	4	30,079	0.01%	大買/大賣/
2018/11/02	217	33.08	152	33.09	33.30	65	29,779	0.22%	大買/大賣/
2018/11/01	108	32.89	133	32.88	32.75	-25	29,018	-0.09%	大買/大賣/
2018/10/31	52	31.33	55	30.85	31.40	-3	27,766	-0.01%
2018/10/30	132	28.25	353	28.13	28.55	-221	27,535	-0.80%	大買/大賣/鉅額交易
2018/10/29	18	27.81	26	27.68	28.65	-8	27,409	-0.03%
2018/10/26	7	26.81	40	26.75	26.05	-33	27,322	-0.12%
2018/10/25	10	26.88	14	27.03	26.55	-4	27,120	-0.01%
2018/10/24	25	30.70	17	30.70	29.50	8	26,849	0.03%
2018/10/23	15	32.08	17	32.04	31.35	-2	26,639	-0.01%
2018/10/22	12	32.05	8	33.01	33.10	4	26,588	0.02%
2018/10/19	6	31.96	49	31.72	32.35	-43	26,568	-0.16%
2018/10/18	26	33.72	14	33.63	33.25	12	26,457	0.05%
2018/10/17	37	34.11	20	33.17	33.10	17	26,349	0.06%
2018/10/16	55	33.72	47	33.92	33.25	8	26,327	0.03%
2018/10/15	11	31.59	13	31.99	32.00	-2	26,269	-0.01%
2018/10/12	9	32.07	18	32.04	31.85	-9	26,475	-0.03%
2018/10/11	10	31.87	20	32.29	31.80	-10	26,210	-0.04%
2018/10/09	237	35.61	20	35.58	35.30	217	26,240	0.83%	大買/鉅額交易
2018/10/08	9	36.24	61.5	36.34	35.15	-52.5	26,051	-0.20%
2018/10/05	22	37.37	582	37.52	36.80	-560	25,907	-2.16%	大賣/鉅額交易
2018/10/04	11	40.45	20	40.34	40.00	-9	25,635	-0.04%
2018/10/03	12	40.21	189	40.21	40.40	-177	25,839	-0.69%	大賣/鉅額交易
2018/10/02	9	43.09	7	43.40	42.60	2	26,084	0.01%
2018/10/01	23	43.32	11	43.20	43.20	12	26,286	0.05%
2018/09/28	3	43.10	14	43.03	43.50	-11	26,732	-0.04%
2018/09/27	21	43.76	84	43.26	42.20	-63	26,709	-0.24%
2018/09/26	7	43.91	81	43.91	43.80	-74	27,040	-0.27%
2018/09/25	269	45.16	87	44.84	44.15	182	26,956	0.68%	大買/鉅額交易
2018/09/21	52	43.51	22	43.22	43.85	30	26,206	0.11%
2018/09/20	61	41.29	13	41.29	40.75	48	25,600	0.19%
2018/09/19	15	41.13	23	42.02	40.20	-8	25,686	-0.03%
2018/09/18	15	41.29	22	41.36	40.95	-7	25,896	-0.03%
2018/09/17	58	42.09	18	41.90	42.40	40	26,186	0.15%
2018/09/14	15	39.21	10	40.24	41.45	5	25,773	0.02%
2018/09/13	3	38.25	517	38.77	37.70	-514	25,506	-2.02%	大賣/鉅額交易
2018/09/12	11	38.67	509	38.50	38.65	-498	25,568	-1.95%	大賣/鉅額交易
2018/09/11	28	39.08	19	38.36	39.60	9	25,723	0.03%
2018/09/10	6	38.83	4	40.33	37.45	2	25,491	0.01%
2018/09/07	3	41.70	5	43.83	41.50	-2	25,119	-0.01%
2018/09/06	23	44.69	1	44.00	44.00	22	25,060	0.09%
2018/09/05	0	0.00	0.7	44.55	44.55	-0.7	25,627	0.00%
2018/09/04	1	43.80	4	43.88	43.85	-3	27,102	-0.01%
2018/09/03	2	46.10	111	45.52	43.55	-109	27,874	-0.39%	大賣/鉅額交易
2018/08/31	2	46.33	70	46.14	47.25	-68	28,015	-0.24%
2018/08/30	93	48.52	6	48.47	47.50	87	28,162	0.31%
2018/08/29	101	47.32	0	0.00	47.60	101	28,205	0.36%	大買/鉅額交易
2018/08/28	7	47.51	16	47.61	47.10	-9	28,746	-0.03%
2018/08/27	21	45.71	7	45.51	47.20	14	28,901	0.05%
2018/08/24	13	43.86	16	44.67	42.95	-3	29,383	-0.01%
2018/08/22	10	47.53	10	47.73	47.10	0	31,632	0.00%
2018/08/21	4	47.64	219	47.48	47.00	-215	33,184	-0.65%	大賣/鉅額交易
2018/08/20	23	47.69	327	47.76	47.00	-304	34,269	-0.89%	大賣/鉅額交易
2018/08/17	27	51.05	4	51.23	51.80	23	34,573	0.07%
2018/08/16	17	50.64	12	49.40	51.20	5	34,777	0.01%
2018/08/15	3	52.70	3	52.20	50.20	0	35,119	0.00%
2018/08/14	30	53.13	18	52.36	53.50	12	35,718	0.03%
2018/08/13	22	54.30	24.1	54.59	53.60	-2.1	35,970	-0.01%
2018/08/10	304	59.86	0	0.00	58.80	304	36,641	0.83%	大買/鉅額交易
2018/08/09	5	59.70	6	58.78	59.60	-1	38,103	0.00%
2018/08/08	5	59.08	11	58.73	58.60	-6	39,838	-0.02%
2018/08/07	31	59.81	3	59.03	59.50	28	40,602	0.07%
2018/08/06	1	58.00	3	56.87	58.30	-2	41,808	0.00%
2018/08/03	4	56.15	17	56.19	57.80	-13	42,958	-0.03%
2018/08/02	30	57.95	49	59.68	56.50	-19	43,259	-0.04%
2018/08/01	6	61.55	154	62.07	61.80	-148	43,841	-0.34%	大賣/鉅額交易
2018/07/31	3	62.20	41	61.59	63.00	-38	45,167	-0.08%
2018/07/30	12	62.05	381	62.54	61.80	-369	45,338	-0.81%	大賣/鉅額交易
2018/07/27	71	64.20	5	63.60	64.60	66	45,469	0.15%
2018/07/26	88.5	64.12	36	63.74	63.30	52.5	45,878	0.11%
2018/07/25	176	63.80	4	63.38	63.00	172	46,171	0.37%	大買/鉅額交易
2018/07/24	85	62.97	3.1	63.00	62.90	81.9	46,194	0.18%
2018/07/23	6	60.13	66	59.34	62.80	-60	46,073	-0.13%
2018/07/20	163	65.18	401	62.88	62.40	-238	46,066	-0.52%	大買/大賣/鉅額交易
2018/07/19	475	63.65	24	63.68	64.00	451	45,727	0.99%	大買/鉅額交易
2018/07/18	85.1	63.19	257	61.56	61.50	-171.9	46,120	-0.37%	大賣/鉅額交易
2018/07/17	212	63.92	193	63.32	62.60	19	46,538	0.04%	大買/大賣/
2018/07/16	231	64.11	10.5	63.66	64.30	220.5	47,402	0.47%	大買/鉅額交易
2018/07/13	268	63.77	9	64.14	62.30	259	48,285	0.54%	大買/鉅額交易
2018/07/12	66	62.87	37	62.79	62.10	29	47,998	0.06%
2018/07/11	21	61.70	227	61.83	62.00	-206	47,915	-0.43%	大賣/鉅額交易
2018/07/10	354	61.21	75	60.69	62.40	279	47,730	0.58%	大買/鉅額交易
2018/07/09	167	58.59	44	59.31	57.80	123	47,682	0.26%	大買/鉅額交易
2018/07/06	268	56.47	1,419	56.46	58.70	-1,151	47,345	-2.43%	大買/大賣/鉅額交易
2018/07/05	5	54.04	20	54.06	53.90	-15	46,923	-0.03%
2018/07/04	115	53.02	90	55.48	53.00	25	46,768	0.05%	大買/
2018/07/03	5	58.54	6	59.17	58.10	-1	46,387	0.00%
2018/07/02	10	59.64	10	60.03	59.10	0	46,387	0.00%
2018/06/29	2	61.40	82	61.21	62.30	-80	46,271	-0.17%
2018/06/28	195	61.87	106	61.54	60.80	89	46,268	0.19%	大買/大賣/
2018/06/27	111	61.37	22.1	61.16	61.60	88.9	45,965	0.19%	大買/
2018/06/26	149	60.10	52	59.50	60.70	97	45,735	0.21%	大買/
2018/06/25	7	58.40	22	58.54	57.60	-15	45,247	-0.03%
2018/06/22	9	60.21	910.7	60.39	59.70	-901.7	45,234	-1.99%	大賣/鉅額交易
2018/06/21	5	62.34	514.1	62.24	62.50	-509.1	45,060	-1.13%	大賣/鉅額交易
2018/06/20	24	61.42	718	61.36	60.60	-694	44,997	-1.54%	大賣/鉅額交易
2018/06/19	7	65.09	104	64.83	64.50	-97	44,847	-0.22%	大賣/
2018/06/15	25	67.01	13	69.16	66.60	12	44,751	0.03%
2018/06/14	144	66.44	22	67.25	68.10	122	44,648	0.27%	大買/鉅額交易
2018/06/13	66	67.91	122	68.35	67.00	-56	44,859	-0.12%	大賣/
2018/06/12	229.1	72.01	314	73.08	70.00	-84.9	44,681	-0.19%	大買/大賣/
2018/06/11	155	67.82	72	67.84	69.70	83	43,257	0.19%	大買/
2018/06/08	159	64.14	27	63.36	63.40	132	42,538	0.31%	大買/鉅額交易
2018/06/07	56	66.33	54	65.39	65.00	2	42,363	0.00%
2018/06/06	26	65.95	129	65.34	66.00	-103	42,989	-0.24%	大賣/鉅額交易
2018/06/05	120	65.36	387	63.69	63.70	-267	43,474	-0.61%	大買/大賣/鉅額交易
2018/06/04	102	67.53	113	66.59	67.30	-11	42,688	-0.03%	大買/大賣/
2018/06/01	77	69.09	101	69.34	67.10	-24	42,378	-0.06%	大賣/
2018/05/31	655	71.67	266	70.63	69.90	389	41,822	0.93%	大買/大賣/鉅額交易
2018/05/30	230	67.48	191	66.67	67.80	39	40,393	0.10%	大買/大賣/
2018/05/29	562	67.92	103.2	67.31	66.40	458.8	39,562	1.16%	大買/大賣/鉅額交易
2018/05/28	652	64.48	144	64.63	64.80	508	37,968	1.34%	大買/大賣/鉅額交易
2018/05/25	148	60.47	95	59.54	60.50	53	36,847	0.14%	大買/
2018/05/24	70	59.59	23	59.25	59.30	47	36,381	0.13%
2018/05/23	76.2	59.76	6	59.42	58.90	70.2	36,141	0.19%
2018/05/22	18	60.49	175	60.89	58.50	-157	35,613	-0.44%	大賣/鉅額交易
2018/05/21	54	63.06	40.1	62.77	62.60	13.9	34,997	0.04%
2018/05/18	132	62.78	99	61.21	63.20	33	34,507	0.10%	大買/
2018/05/17	67	62.71	169	62.08	61.20	-102	33,760	-0.30%	大賣/鉅額交易
2018/05/16	121	60.94	70	62.33	62.00	51	32,460	0.16%	大買/
2018/05/15	64	58.32	160	57.10	57.30	-96	31,009	-0.31%	大賣/
2018/05/14	555	56.71	44	56.27	58.10	511	30,392	1.68%	大買/鉅額交易
2018/05/11	530	54.92	112	54.19	52.90	418	29,133	1.43%	大買/大賣/鉅額交易
2018/05/10	694.5	51.71	27	51.79	53.50	667.5	27,993	2.38%	大買/鉅額交易
2018/05/09	401	52.99	15	53.25	52.50	386	27,547	1.40%	大買/鉅額交易
2018/05/08	221	53.66	77	53.35	53.80	144	26,881	0.54%	大買/鉅額交易
2018/05/07	27	48.36	30	49.07	50.00	-3	25,652	-0.01%
2018/05/04	21	47.78	48	47.73	47.25	-27	25,600	-0.11%
2018/05/03	41	49.84	21	49.21	48.75	20	25,913	0.08%
2018/05/02	43	49.08	13	48.27	48.90	30	25,992	0.12%
2018/04/30	1	47.40	51	47.00	46.80	-50	26,032	-0.19%
2018/04/27	1	46.55	5	47.30	46.50	-4	27,327	-0.01%
2018/04/26	8	47.66	25	46.97	45.90	-17	28,276	-0.06%
2018/04/25	27	47.42	51	45.71	47.60	-24	28,445	-0.08%
2018/04/24	47	48.87	470	48.93	46.25	-423	29,126	-1.45%	大賣/鉅額交易
2018/04/23	192	50.52	70	50.19	48.80	122	28,557	0.43%	大買/鉅額交易
2018/04/20	156	49.77	193	48.86	48.70	-37	28,578	-0.13%	大買/大賣/
2018/04/19	230	48.01	83	47.88	49.10	147	27,712	0.53%	大買/鉅額交易
2018/04/18	0	0.00	22	44.80	44.65	-22	26,756	-0.08%
2018/04/17	1	45.85	11	45.16	44.05	-10	26,930	-0.04%
2018/04/16	1	45.90	46	45.59	45.50	-45	27,170	-0.17%
2018/04/13	85	46.65	45	45.88	45.65	40	27,575	0.15%
2018/04/12	1	45.10	0	0.00	44.90	1	27,359	0.00%
2018/04/11	3	45.90	0	0.00	45.05	3	28,225	0.01%
2018/04/10	1	44.85	53	44.74	44.60	-52	28,851	-0.18%
2018/04/09	224	44.43	1	44.30	43.80	223	29,531	0.76%	大買/鉅額交易
2018/04/03	37	44.05	16	43.71	44.25	21	29,498	0.07%
2018/04/02	3	43.33	2	43.15	43.05	1	29,804	0.00%
2018/03/31	14	44.23	23	43.84	44.00	-9	29,953	-0.03%
2018/03/30	17	45.92	0	0.00	44.70	17	30,304	0.06%
2018/03/29	1	46.10	4	46.54	45.50	-3	30,876	-0.01%
2018/03/28	10	46.40	30	45.84	45.80	-20	30,715	-0.07%
2018/03/27	12	47.01	0	0.00	47.15	12	30,879	0.04%
2018/03/26	10	45.52	1	45.75	45.75	9	31,408	0.03%
2018/03/23	17	45.55	99	45.40	45.00	-82	31,596	-0.26%
2018/03/22	9	47.72	32	47.14	47.05	-23	31,550	-0.07%
2018/03/21	0	0.00	4	47.80	47.00	-4	31,458	-0.01%
2018/03/20	4	46.90	0	0.00	47.25	4	31,677	0.01%
2018/03/19	208	48.93	217	48.65	47.65	-9	31,851	-0.03%	大買/大賣/
2018/03/16	145	48.41	26	48.01	47.20	119	31,592	0.38%	大買/鉅額交易
2018/03/15	2.1	46.45	6	46.33	47.00	-3.9	31,638	-0.01%
2018/03/14	62	47.25	40	47.46	46.90	22	31,960	0.07%
2018/03/13	42	48.19	83	47.63	48.55	-41	32,804	-0.12%
2018/03/12	81	48.14	27	47.88	47.75	54	33,151	0.16%
2018/03/09	80	46.61	85	46.34	47.50	-5	33,111	-0.02%
2018/03/08	8	43.01	4	43.19	43.20	4	33,139	0.01%
2018/03/07	12	42.63	4	42.79	42.70	8	33,542	0.02%
2018/03/06	10	42.30	30	42.41	42.40	-20	33,993	-0.06%
2018/03/05	14	42.30	14	41.93	41.40	0	34,392	0.00%
2018/03/02	1	44.35	4	44.28	44.10	-3	34,552	-0.01%
2018/03/01	15	44.86	2	44.85	45.00	13	35,135	0.04%
2018/02/27	3	46.02	147	45.82	45.30	-144	35,753	-0.40%	大賣/鉅額交易
2018/02/26	160	45.90	70	45.59	45.50	90	36,140	0.25%	大買/
2018/02/23	42	44.79	8	44.66	44.50	34	36,662	0.09%
2018/02/22	4	44.44	15	44.33	44.15	-11	38,036	-0.03%
2018/02/21	44	45.13	10	45.04	45.00	34	39,623	0.09%
2018/02/12	1	43.25	2	43.35	43.00	-1	39,949	0.00%
2018/02/09	9	41.50	7	42.46	42.90	2	40,294	0.00%
2018/02/08	32	44.41	13	43.90	43.50	19	40,591	0.05%
2018/02/07	11	45.54	12	45.42	45.10	-1	40,855	0.00%
2018/02/06	24	44.09	167	42.81	42.50	-143	41,706	-0.34%	大賣/鉅額交易
2018/02/05	7	45.46	3	46.30	47.20	4	43,336	0.01%
2018/02/02	3	47.08	2	47.25	47.20	1	44,680	0.00%
2018/02/01	8	48.58	64	48.54	48.00	-56	46,364	-0.12%
2018/01/31	7	47.29	2,207	47.04	48.00	-2,200	47,867	-4.60%	大賣/鉅額交易
2018/01/30	5	48.82	85	49.61	48.60	-80	48,603	-0.16%
2018/01/29	1	49.40	1,403	49.85	49.85	-1,402	48,644	-2.88%	大賣/鉅額交易
2018/01/26	14	49.79	91	50.52	49.00	-77	48,988	-0.16%
2018/01/25	49	50.93	89	51.62	49.50	-40	48,892	-0.08%
2018/01/24	92	52.83	132	52.26	52.30	-40	48,813	-0.08%	大賣/
2018/01/23	68	54.30	76	53.61	52.40	-8	49,067	-0.02%
2018/01/22	614	52.14	55	52.32	53.60	559	48,434	1.15%	大買/鉅額交易
2018/01/19	2	48.35	3	48.53	48.75	-1	49,111	0.00%
2018/01/18	112	48.60	27	48.46	47.90	85	49,222	0.17%	大買/
2018/01/17	9	47.38	4	47.13	46.90	5	49,485	0.01%
2018/01/16	48	47.79	49	47.54	47.05	-1	50,360	0.00%
2018/01/15	0	0.00	3	47.00	47.00	-3	51,050	-0.01%
2018/01/12	5	46.58	4	46.59	45.90	1	51,888	0.00%
2018/01/11	10	46.07	2	45.83	46.20	8	52,157	0.02%
2018/01/10	16	46.13	5	46.74	45.85	11	52,303	0.02%
2018/01/09	5	46.82	23.4	46.51	47.25	-18.4	52,530	-0.04%
2018/01/08	786	46.35	2	46.18	45.05	784	52,941	1.48%	大買/鉅額交易
2018/01/05	1,021	47.95	36	47.83	47.15	985	53,817	1.83%	大買/鉅額交易
2018/01/04	1,525	45.20	27	44.50	46.50	1,498	54,411	2.75%	大買/鉅額交易
2018/01/03	136	44.24	124	44.23	43.95	12	53,809	0.02%	大買/大賣/
2018/01/02	4	42.49	4	42.54	42.35	0	53,322	0.00%