合晶 (6182)-日盛券商分點個股進出

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
39.30
漲跌
▲0.50
漲幅
+1.29%
成交量
1,854張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	3	48.00	47.90	-3	4,918	-0.06%
2023/04/06	1	47.65	10	47.72	47.60	-9	4,906	-0.18%
2023/03/31	1	48.75	4	48.89	48.50	-3	4,867	-0.06%
2023/03/30	13	48.66	2	48.55	48.65	11	4,837	0.23%
2023/03/29	16	47.90	14	48.14	48.00	2	4,819	0.04%
2023/03/28	3	48.87	3	48.88	48.10	0	4,807	0.00%
2023/03/27	3.3	49.12	3	48.83	48.90	0.3	4,706	0.01%
2023/03/24	27	49.34	40	49.42	49.35	-13	4,633	-0.28%
2023/03/23	7.1	49.05	113.1	49.22	49.55	-106	4,531	-2.34%	大賣/鉅額交易
2023/03/22	116.9	48.52	7	48.70	48.90	109.9	4,355	2.52%	大買/鉅額交易
2023/03/21	24.1	47.92	17	48.12	47.70	7.1	4,191	0.17%
2023/03/20	10	47.20	10	47.05	47.20	0	4,007	0.00%
2023/03/17	9	46.71	4	46.60	46.20	5	3,945	0.13%
2023/03/16	3	46.65	10.4	46.60	46.45	-7.4	3,860	-0.19%
2023/03/15	1	45.95	15.2	45.72	45.95	-14.2	3,782	-0.38%
2023/03/14	9	44.30	1.3	44.65	44.90	7.7	3,738	0.21%
2023/03/13	4	44.78	4	44.73	44.75	0	3,733	0.00%
2023/03/10	6.2	46.38	9	46.12	45.40	-2.8	3,731	-0.08%
2023/03/09	6.1	46.62	55	46.55	46.20	-48.9	3,782	-1.29%
2023/03/08	3	46.35	24	46.36	46.90	-21	3,772	-0.56%
2023/03/07	9	46.27	8	46.21	46.10	1	3,742	0.03%
2023/03/06	12	45.92	33	45.94	46.05	-21	3,738	-0.56%
2023/03/03	4	44.88	5	45.04	45.00	-1	3,738	-0.03%
2023/03/02	23	45.10	2	44.78	44.75	21	3,832	0.55%
2023/03/01	31	44.50	1	44.90	45.10	30	3,897	0.77%
2023/02/24	16	44.77	7	44.83	44.90	9	3,889	0.23%
2023/02/22	1	45.15	5	44.96	45.15	-4	3,948	-0.10%
2023/02/21	0.3	46.00	0	0.00	45.85	0.3	3,949	0.01%
2023/02/20	1	46.20	4	46.36	46.35	-3	4,028	-0.07%
2023/02/17	4.2	46.05	3	46.25	46.25	1.2	4,126	0.03%
2023/02/16	26	46.33	9	45.94	46.45	17	4,165	0.41%
2023/02/15	7.1	44.98	51	44.71	45.05	-43.9	4,284	-1.03%
2023/02/14	2	45.25	8	45.29	45.05	-6	4,354	-0.14%
2023/02/13	1	45.10	3	45.15	45.15	-2	4,433	-0.05%
2023/02/10	56.3	46.28	26	45.68	45.70	30.3	4,528	0.67%
2023/02/09	13	46.80	7.1	46.77	46.65	5.9	4,594	0.13%
2023/02/08	12	46.55	23	46.41	46.15	-11	4,578	-0.24%
2023/02/07	7.1	46.01	5	45.75	46.20	2.1	4,562	0.05%
2023/02/06	7	44.88	5	44.91	44.70	2	4,616	0.04%
2023/02/03	2	45.80	0.8	45.95	45.55	1.2	4,610	0.03%
2023/02/02	0	0.00	21	46.11	46.10	-21	4,610	-0.46%
2023/02/01	4	45.45	23	45.51	45.50	-19	4,585	-0.41%
2023/01/31	38.2	44.71	2	44.83	44.85	36.2	4,618	0.78%
2023/01/30	65.2	43.76	8.2	42.91	44.50	57	4,570	1.25%
2023/01/17	10	42.25	1	42.10	42.10	9	4,472	0.20%
2023/01/13	15.1	42.08	17	42.21	41.80	-1.9	4,593	-0.04%
2023/01/12	3	42.98	9	42.53	42.55	-6	4,600	-0.13%
2023/01/11	8.1	43.57	3.1	43.40	43.40	5	4,613	0.11%
2023/01/10	6.9	43.55	8	43.77	43.90	-1.1	4,666	-0.02%
2023/01/09	56.3	43.95	75	43.89	44.25	-18.7	4,683	-0.40%
2023/01/06	5	42.54	0	0.00	42.50	5	4,652	0.11%
2023/01/05	5	41.91	0	0.00	41.65	5	4,758	0.11%
2023/01/03	1	41.40	2	40.90	41.45	-1	4,896	-0.02%
2022/12/30	3	40.90	1	40.80	40.80	2	4,942	0.04%
2022/12/28	0.2	41.30	4	41.40	40.75	-3.8	5,203	-0.07%
2022/12/27	22	42.36	1	42.15	42.15	21	5,257	0.40%
2022/12/26	0.4	42.15	0	0.00	41.80	0.4	5,361	0.01%
2022/12/23	0	0.00	11	41.10	41.80	-11	5,471	-0.20%
2022/12/22	3	41.95	0	0.00	41.95	3	5,563	0.05%
2022/12/21	2.3	41.93	0	0.00	41.65	2.3	5,752	0.04%
2022/12/20	0	0.00	2	42.60	41.85	-2	6,069	-0.03%
2022/12/16	0	0.00	2	43.85	43.65	-2	6,368	-0.03%
2022/12/15	5	44.81	2	44.63	44.60	3	6,395	0.05%
2022/12/14	1	44.40	0	0.00	44.80	1	6,467	0.02%
2022/12/13	0	0.00	0.1	43.85	43.85	-0.1	6,483	0.00%
2022/12/12	0	0.00	1	43.65	43.75	-1	6,505	-0.02%
2022/12/09	4	45.30	0	0.00	44.25	4	6,550	0.06%
2022/12/08	4	44.95	2	44.75	44.85	2	6,563	0.03%
2022/12/07	1	44.75	1	44.80	44.75	0	6,595	0.00%
2022/12/06	2	46.65	5.4	46.09	46.00	-3.4	6,609	-0.05%
2022/12/05	2	47.95	1	47.60	47.70	1	6,613	0.02%
2022/12/02	3	47.73	1	47.60	47.60	2	6,622	0.03%
2022/12/01	8	47.60	10.4	47.40	47.70	-2.4	6,644	-0.04%
2022/11/30	3.4	45.68	1	45.80	45.95	2.4	6,594	0.04%
2022/11/29	1	45.20	3	45.03	45.20	-2	6,728	-0.03%
2022/11/28	2	45.95	0	0.00	45.55	2	6,740	0.03%
2022/11/25	15	46.50	7	46.36	45.90	8	6,802	0.12%
2022/11/24	1	46.50	14	46.41	46.50	-13	6,820	-0.19%
2022/11/23	5	46.02	1	45.95	45.20	4	6,795	0.06%
2022/11/22	2.2	45.71	2	45.65	45.65	0.2	6,842	0.00%
2022/11/21	1	46.10	1	46.05	45.85	0	7,128	0.00%
2022/11/18	1	46.20	6	45.84	45.65	-5	7,432	-0.07%
2022/11/17	5	46.11	0	0.00	46.20	5	7,423	0.07%
2022/11/16	6	46.09	6	45.85	46.10	0	7,464	0.00%
2022/11/15	1	46.00	4	45.73	46.00	-3	7,430	-0.04%
2022/11/14	5	44.79	6	44.84	45.00	-1	7,468	-0.01%
2022/11/11	3	45.02	4.4	45.33	44.75	-1.4	7,530	-0.02%
2022/11/10	7.5	43.71	5	43.72	43.80	2.5	7,430	0.03%
2022/11/09	3	42.87	12	42.80	43.00	-9	7,527	-0.12%
2022/11/08	13	42.86	12	42.76	42.25	1	7,570	0.01%
2022/11/07	12	42.34	16	42.09	42.35	-4	7,805	-0.05%
2022/11/04	11	41.71	9	41.76	42.20	2	8,032	0.02%
2022/11/03	3	41.08	8	41.37	41.40	-5	8,027	-0.06%
2022/11/02	20	41.01	9	40.73	41.00	11	8,098	0.14%
2022/11/01	15	40.03	2	40.20	40.20	13	8,034	0.16%
2022/10/31	1	39.95	6	39.93	39.90	-5	8,129	-0.06%
2022/10/28	3	39.10	2	39.15	39.05	1	8,131	0.01%
2022/10/27	6	39.85	27	39.45	39.95	-21	8,121	-0.26%
2022/10/26	1	38.05	0	0.00	37.60	1	8,063	0.01%
2022/10/25	16	38.73	17	38.54	38.30	-1	8,072	-0.01%
2022/10/24	5	39.74	14	39.13	38.95	-9	8,111	-0.11%
2022/10/20	22	38.63	2	38.70	38.70	20	8,089	0.25%
2022/10/19	3	39.55	2	39.20	39.00	1	8,105	0.01%
2022/10/18	13	39.88	17	39.63	39.55	-4	8,090	-0.05%
2022/10/17	12	37.68	2	39.25	39.80	10	8,162	0.12%
2022/10/14	16	38.35	13.3	38.58	38.95	2.7	8,231	0.03%
2022/10/13	0.5	37.60	7	36.75	36.40	-6.5	8,282	-0.08%
2022/10/12	9	38.98	3	38.75	38.70	6	8,242	0.07%
2022/10/11	6	38.46	5	38.37	38.40	1	8,291	0.01%
2022/10/07	0	0.00	9	40.79	40.60	-9	8,336	-0.11%
2022/10/06	5.5	41.04	3	41.08	41.10	2.5	8,352	0.03%
2022/10/05	2	41.85	8	41.41	40.80	-6	8,345	-0.07%
2022/10/04	1	39.50	2	39.95	39.90	-1	8,311	-0.01%
2022/10/03	3.3	38.76	1	38.25	38.60	2.3	8,391	0.03%
2022/09/30	12	38.41	7	37.79	39.45	5	8,407	0.06%
2022/09/29	40	38.93	10	38.78	38.30	30	8,428	0.36%
2022/09/28	23	39.11	9	38.20	37.90	14	8,439	0.17%
2022/09/27	14.1	39.64	65	38.68	40.30	-50.9	8,331	-0.61%
2022/09/26	31	41.70	13	41.03	40.15	18	8,083	0.22%
2022/09/23	22	44.61	8	45.21	44.60	14	7,976	0.18%
2022/09/22	0	0.00	4	44.76	45.80	-4	7,992	-0.05%
2022/09/21	5.2	45.97	4	45.93	45.35	1.2	7,978	0.02%
2022/09/20	4	47.10	3	47.03	46.60	1	7,971	0.01%
2022/09/19	6	47.40	36.5	47.29	46.80	-30.5	8,015	-0.38%
2022/09/16	1	47.25	10	47.55	47.25	-9	8,045	-0.11%
2022/09/15	6	48.98	2	49.15	48.25	4	8,114	0.05%
2022/09/14	0.3	48.80	1	46.90	48.80	-0.7	8,186	-0.01%
2022/09/13	6.2	49.61	32	49.07	48.90	-25.8	8,228	-0.31%
2022/09/12	16	49.14	8	49.03	49.30	8	8,309	0.10%
2022/09/07	6	46.66	4	46.69	46.50	2	8,480	0.02%
2022/09/06	0	0.00	2	47.88	47.30	-2	8,494	-0.02%
2022/09/05	30	49.28	7.1	49.14	48.50	22.9	8,483	0.27%
2022/09/02	5.1	51.20	0	0.00	51.00	5.1	8,479	0.06%
2022/09/01	42	51.37	0	0.00	51.10	42	8,484	0.50%
2022/08/31	8.1	51.79	5	52.02	52.20	3.1	8,464	0.04%
2022/08/30	7	51.66	11.1	51.93	52.00	-4.1	8,477	-0.05%
2022/08/29	27	50.76	33	50.63	50.70	-6	8,441	-0.07%
2022/08/26	66.2	53.03	21	53.20	52.70	45.2	8,393	0.54%
2022/08/25	21	52.74	20	52.67	53.60	1	8,176	0.01%
2022/08/24	1	51.30	7	50.89	50.30	-6	7,970	-0.08%
2022/08/23	1	50.20	2	50.35	50.70	-1	8,204	-0.01%
2022/08/22	1	51.10	19	50.95	50.80	-18	8,484	-0.21%
2022/08/19	36.1	51.82	22	51.84	51.60	14.1	8,626	0.16%
2022/08/18	5.1	51.12	2.3	51.47	51.50	2.8	8,886	0.03%
2022/08/17	7	50.81	12	51.20	50.90	-5	8,984	-0.06%
2022/08/16	23	51.05	32	51.37	51.00	-9	9,064	-0.10%
2022/08/15	29	50.14	22	50.30	50.20	7	8,954	0.08%
2022/08/12	39	50.23	19.1	50.47	50.30	19.9	8,964	0.22%
2022/08/11	18	49.46	14.4	49.56	49.60	3.6	8,792	0.04%
2022/08/10	4.2	47.05	9	47.55	47.60	-4.8	8,698	-0.06%
2022/08/09	3	47.20	5.2	47.31	47.10	-2.2	8,845	-0.03%
2022/08/08	2	45.78	3.2	45.88	45.95	-1.2	9,344	-0.01%
2022/08/05	4	46.18	1	46.10	46.50	3	9,800	0.03%
2022/08/04	3	44.50	13	44.52	45.30	-10	9,801	-0.10%
2022/08/03	5	45.07	4	45.31	45.10	1	9,954	0.01%
2022/08/02	3.1	45.48	11	45.67	45.45	-7.9	10,187	-0.08%
2022/08/01	9	47.25	0	0.00	47.15	9	10,426	0.09%
2022/07/29	7	47.71	7	47.81	47.75	0	10,543	0.00%
2022/07/28	11	47.38	6.1	47.78	47.00	4.9	10,780	0.05%
2022/07/27	6	45.95	3	46.27	47.15	3	10,957	0.03%
2022/07/26	3	46.67	0.1	46.05	45.90	2.9	10,981	0.03%
2022/07/25	6	47.53	6.1	47.43	47.55	-0.1	11,009	0.00%
2022/07/22	5	48.25	22	48.23	48.10	-17	11,136	-0.15%
2022/07/21	14.3	48.64	8.2	48.48	48.95	6.2	11,207	0.05%
2022/07/20	7	47.53	11.2	47.75	47.25	-4.2	11,225	-0.04%
2022/07/19	39	46.51	1	46.50	46.55	38	11,345	0.33%
2022/07/18	4	48.09	8	47.87	48.20	-4	11,402	-0.04%
2022/07/15	21	47.01	12	47.35	47.55	9	11,364	0.08%
2022/07/14	5	45.83	2	46.20	46.15	3	11,335	0.03%
2022/07/13	7	45.71	3	45.55	44.80	4	11,443	0.03%
2022/07/12	9	44.73	5	45.20	44.00	4	11,600	0.03%
2022/07/11	18	47.48	8	47.54	47.30	10	11,749	0.09%
2022/07/08	30	46.48	11	45.80	46.40	19	11,789	0.16%
2022/07/07	9	44.68	9.3	44.51	44.90	-0.3	11,800	0.00%
2022/07/06	7	44.37	7	45.10	43.30	0	12,100	0.00%
2022/07/05	5	45.72	1	46.00	46.00	4	12,371	0.03%
2022/07/04	11	45.37	9	44.43	44.55	2	12,364	0.02%
2022/07/01	6	47.42	6	45.59	45.05	0	12,365	0.00%
2022/06/30	5	48.21	4	48.15	48.05	1	12,273	0.01%
2022/06/29	51	50.42	3	50.47	50.50	48	12,324	0.39%
2022/06/28	26	51.88	48	50.85	51.00	-22	12,440	-0.18%
2022/06/27	8.4	52.21	13.5	51.89	52.40	-5.1	12,592	-0.04%
2022/06/24	10	50.36	15	50.55	50.50	-5	12,776	-0.04%
2022/06/23	6	50.23	5	49.94	49.95	1	13,229	0.01%
2022/06/22	21	50.79	4	52.50	50.20	17	14,000	0.12%
2022/06/21	0	51.90	4	51.25	52.40	-4	14,530	-0.03%
2022/06/20	9	50.83	13	51.32	50.20	-4	14,839	-0.03%
2022/06/17	17	53.32	11	52.80	52.60	6	14,885	0.04%
2022/06/16	11	56.21	24	56.02	54.60	-13	14,888	-0.09%
2022/06/15	3	57.70	2	57.25	57.00	1	14,993	0.01%
2022/06/14	16	57.60	19	57.33	58.40	-3	15,309	-0.02%
2022/06/13	37.2	58.29	13	57.87	57.70	24.2	15,378	0.16%
2022/06/10	8	60.35	1	60.50	60.50	7	15,371	0.05%
2022/06/09	0	0.00	3	61.27	61.00	-3	15,626	-0.02%
2022/06/08	10.1	61.38	11	60.80	60.80	-0.9	15,664	-0.01%
2022/06/07	1	60.80	11	61.09	61.30	-10	15,905	-0.06%
2022/06/06	2	60.80	28	61.19	61.00	-26	16,035	-0.16%
2022/06/02	7	61.81	8	61.71	61.60	-1	16,288	-0.01%
2022/06/01	14.1	61.74	14	61.86	61.60	0.1	16,483	0.00%
2022/05/31	40	62.42	29	62.62	62.30	11	16,488	0.07%
2022/05/30	42.1	62.13	33	62.34	62.00	9.1	16,441	0.06%
2022/05/27	37	61.07	41	60.75	60.70	-4	16,268	-0.02%
2022/05/26	9	60.62	10	60.54	60.00	-1	16,175	-0.01%
2022/05/25	4	59.48	23	58.90	59.80	-19	15,883	-0.12%
2022/05/24	14	58.11	8	59.64	57.50	6	15,892	0.04%
2022/05/23	24	59.88	8	59.56	59.40	16	15,785	0.10%
2022/05/20	8	58.95	8	59.50	59.60	0	15,830	0.00%
2022/05/19	12	58.39	20	57.99	59.60	-8	15,801	-0.05%
2022/05/18	37	59.57	21	59.48	59.30	16	15,781	0.10%
2022/05/17	25.1	58.87	20	59.89	60.10	5.1	15,738	0.03%
2022/05/16	62	59.89	44.2	59.29	58.60	17.8	15,715	0.11%
2022/05/13	35.1	59.03	48.1	58.89	59.70	-13.1	15,340	-0.09%
2022/05/12	7	56.71	7.2	55.55	55.50	-0.2	15,166	0.00%
2022/05/11	35	57.19	8	57.25	56.90	27	15,825	0.17%
2022/05/10	23.4	55.90	19	56.66	58.00	4.4	16,239	0.03%
2022/05/09	5	56.84	51	56.83	56.60	-46	16,322	-0.28%
2022/05/06	13	55.68	4	55.43	55.50	9	16,342	0.06%
2022/05/05	27	57.73	35	57.52	57.80	-8	16,717	-0.05%
2022/05/04	19	55.36	9	55.31	55.60	10	16,714	0.06%
2022/05/03	10	54.98	10	55.36	55.50	0	16,822	0.00%
2022/04/29	16	54.79	23	55.25	54.30	-7	17,101	-0.04%
2022/04/28	27	54.05	3	54.60	54.70	24	17,318	0.14%
2022/04/27	14	51.53	44	51.80	53.80	-30	17,354	-0.17%
2022/04/26	26	55.13	19	55.45	54.70	7	17,287	0.04%
2022/04/25	3	54.70	21	54.97	54.20	-18	17,357	-0.10%
2022/04/22	24	58.12	221.3	58.39	57.90	-197.3	17,523	-1.13%	大賣/鉅額交易
2022/04/21	2	59.90	9	59.92	59.90	-7	17,766	-0.04%
2022/04/20	3	59.77	5	59.48	58.90	-2	18,011	-0.01%
2022/04/19	43.4	60.26	784	60.25	59.30	-740.6	18,412	-4.02%	大賣/鉅額交易
2022/04/18	25.1	59.65	11	59.45	59.00	14.1	18,403	0.08%
2022/04/15	54	59.10	186	59.66	58.40	-132	18,432	-0.72%	大賣/鉅額交易
2022/04/14	50	61.43	60	61.50	60.80	-10	18,655	-0.05%
2022/04/13	46	62.00	119	61.94	62.40	-73	18,634	-0.39%	大賣/
2022/04/12	8.9	62.17	5	63.10	60.90	3.9	18,821	0.02%
2022/04/11	35.1	64.12	307	63.89	62.60	-271.9	18,728	-1.45%	大賣/鉅額交易
2022/04/08	13	67.98	6	68.20	68.00	7	18,893	0.04%
2022/04/07	10.2	68.89	16	69.41	68.00	-5.8	18,970	-0.03%
2022/04/06	12	69.29	14	68.13	69.40	-2	19,232	-0.01%
2022/04/01	14	67.64	3	68.87	69.00	11	19,662	0.06%
2022/03/31	7	69.13	7	69.11	68.90	0	19,841	0.00%
2022/03/30	15	70.11	15	70.41	69.80	0	19,946	0.00%
2022/03/29	28	70.19	14	70.34	70.00	14	20,416	0.07%
2022/03/28	81.1	69.77	177	68.78	70.50	-96	20,327	-0.47%	大賣/
2022/03/25	94.3	72.43	27	72.77	71.10	67.3	20,092	0.33%
2022/03/24	65.1	76.39	133	76.03	76.30	-68	19,374	-0.35%	大賣/
2022/03/23	21.2	78.42	44.5	78.64	79.00	-23.3	19,064	-0.12%
2022/03/22	14	77.04	9.5	76.91	77.20	4.5	19,631	0.02%
2022/03/21	314	76.22	17	76.37	75.80	297	19,753	1.50%	大買/鉅額交易
2022/03/18	32.1	75.22	39	75.34	75.30	-6.9	20,122	-0.03%
2022/03/17	8.2	74.36	20	74.11	74.90	-11.8	20,327	-0.06%
2022/03/16	3	71.10	4	70.85	70.40	-1	20,662	0.00%
2022/03/15	22.1	70.58	3	70.70	70.20	19.1	21,408	0.09%
2022/03/14	62.2	72.97	52	72.98	72.50	10.2	23,269	0.04%
2022/03/11	43	70.81	42.2	70.77	71.40	0.8	23,531	0.00%
2022/03/10	16	71.95	21.5	71.03	71.70	-5.5	24,096	-0.02%
2022/03/09	6	68.90	4	69.28	68.60	2	24,579	0.01%
2022/03/08	24.1	69.54	6.1	68.45	68.10	17.9	25,744	0.07%
2022/03/07	27.1	72.09	7	72.63	72.00	20.1	27,870	0.07%
2022/03/04	2.2	76.43	3.2	77.40	76.50	-1	30,560	0.00%
2022/03/03	9	77.62	8	77.59	77.40	1	32,162	0.00%
2022/03/02	8.3	75.85	5	75.94	76.30	3.3	33,425	0.01%
2022/03/01	31.3	74.70	6	74.32	75.20	25.3	35,505	0.07%
2022/02/25	38	72.34	31	72.35	72.40	7	37,159	0.02%
2022/02/24	8.7	72.38	12.5	72.77	71.50	-3.8	37,706	-0.01%
2022/02/23	1	75.30	10	75.20	75.80	-9	38,556	-0.02%
2022/02/22	15.1	75.10	104	74.97	74.90	-88.9	38,753	-0.23%	大賣/
2022/02/21	14	77.51	12	77.43	77.30	2	38,827	0.01%
2022/02/18	13.1	77.72	13	77.25	78.30	0.1	39,120	0.00%
2022/02/17	20.3	77.55	17	77.49	77.00	3.3	39,815	0.01%
2022/02/16	29.1	78.76	18.1	79.32	78.10	11	39,830	0.03%
2022/02/15	18.3	78.46	48	78.08	77.80	-29.7	40,095	-0.07%
2022/02/14	22	78.35	103.5	78.48	77.80	-81.5	40,215	-0.20%	大賣/
2022/02/11	91.3	79.80	218	80.12	79.70	-126.7	40,771	-0.31%	大賣/鉅額交易
2022/02/10	62.2	77.07	106	76.94	78.10	-43.8	40,750	-0.11%	大賣/
2022/02/09	53.5	75.08	32	74.73	74.70	21.5	40,664	0.05%
2022/02/08	21.1	73.21	8.2	73.01	73.00	12.9	41,039	0.03%
2022/02/07	160.6	73.13	48.3	73.18	73.40	112.3	40,868	0.27%	大買/鉅額交易
2022/01/26	77	76.32	65.3	75.05	76.80	11.7	40,695	0.03%
2022/01/25	40.1	76.07	24.2	76.37	75.40	15.9	41,051	0.04%
2022/01/24	15	74.24	24	73.92	75.30	-9	41,508	-0.02%
2022/01/21	23.6	75.28	26	74.06	73.10	-2.4	41,929	-0.01%
2022/01/20	15.1	76.50	56	76.29	77.60	-41	41,885	-0.10%
2022/01/19	26	77.30	24	77.23	77.10	2	41,826	0.00%
2022/01/18	16	79.04	25	79.49	78.60	-9	41,937	-0.02%
2022/01/17	46.3	78.84	439	78.80	79.30	-392.8	41,950	-0.94%	大賣/鉅額交易
2022/01/14	37.3	77.49	15	77.56	78.10	22.3	42,033	0.05%
2022/01/13	101	79.91	91	79.59	79.60	10	42,427	0.02%	大買/
2022/01/12	401.1	80.11	380	79.68	78.20	21.1	42,420	0.05%	大買/大賣/
2022/01/11	9.2	79.25	6	79.12	78.30	3.2	42,167	0.01%
2022/01/10	15	79.27	16	79.40	80.00	-1	42,243	0.00%
2022/01/07	24	79.41	13	79.35	78.50	11	42,337	0.03%
2022/01/06	18	82.08	54.5	82.43	82.90	-36.5	41,989	-0.09%
2022/01/05	53	82.92	31.8	83.30	82.50	21.3	42,144	0.05%
2022/01/04	88.3	85.31	83.6	85.30	85.50	4.7	42,220	0.01%
2022/01/03	35.8	86.46	104	86.57	84.80	-68.2	42,114	-0.16%	大賣/
2021/12/30	14.1	85.37	10	85.09	85.50	4.1	42,011	0.01%
2021/12/29	23	85.50	31.8	85.59	85.00	-8.8	42,044	-0.02%
2021/12/28	253	85.38	271	84.91	84.20	-18	41,934	-0.04%	大買/大賣/
2021/12/27	22	84.47	19.3	84.50	84.70	2.7	41,756	0.01%
2021/12/24	15	83.17	32	83.07	82.50	-17	41,692	-0.04%
2021/12/23	123.4	84.11	81	83.90	83.20	42.4	41,679	0.10%	大買/
2021/12/22	145	81.60	16.2	81.69	81.00	128.8	41,410	0.31%	大買/鉅額交易
2021/12/21	25.2	81.16	28	81.28	81.20	-2.8	41,428	-0.01%
2021/12/20	14	82.60	17.2	82.60	82.20	-3.2	41,361	-0.01%
2021/12/17	46.2	83.06	36	82.87	82.40	10.2	41,536	0.02%
2021/12/16	475	84.14	125	84.82	84.50	350	41,773	0.84%	大買/大賣/鉅額交易
2021/12/15	60	81.75	45	81.81	81.80	15	41,044	0.04%
2021/12/14	80	81.12	92	81.42	81.60	-12	41,013	-0.03%
2021/12/13	128	83.68	227	83.18	82.80	-99	40,747	-0.24%	大買/大賣/
2021/12/10	183	84.65	954	85.18	84.90	-771	40,474	-1.90%	大買/大賣/鉅額交易
2021/12/09	203.2	86.58	148.7	85.77	84.60	54.5	39,901	0.14%	大買/大賣/
2021/12/08	297.2	87.48	514.4	87.01	88.40	-217.2	39,235	-0.55%	大買/大賣/鉅額交易
2021/12/07	357.1	84.06	304.9	83.92	84.30	52.3	37,600	0.14%	大買/大賣/
2021/12/06	155.2	83.78	171	84.00	83.30	-15.8	37,365	-0.04%	大買/大賣/
2021/12/03	245.9	86.21	156.6	86.22	86.50	89.3	37,287	0.24%	大買/大賣/
2021/12/02	172.5	86.01	125.3	86.16	85.40	47.2	37,252	0.13%	大買/大賣/
2021/12/01	265.4	85.33	518.3	85.60	86.70	-253	36,316	-0.70%	大買/大賣/鉅額交易
2021/11/30	536.9	84.69	359.6	85.72	81.80	177.2	34,565	0.51%	大買/大賣/鉅額交易
2021/11/29	222.1	79.56	518.2	83.26	84.90	-296.1	32,731	-0.90%	大買/大賣/鉅額交易
2021/11/26	218.1	77.60	174.3	77.69	77.20	43.8	31,324	0.14%	大買/大賣/
2021/11/25	291.1	77.20	367.5	77.29	79.70	-76.3	30,253	-0.25%	大買/大賣/
2021/11/24	129	75.88	308.4	76.16	76.40	-179.4	28,302	-0.63%	大買/大賣/鉅額交易
2021/11/23	73	69.88	78.1	70.44	69.50	-5.1	27,223	-0.02%
2021/11/22	89.7	70.51	67	70.30	71.20	22.7	27,501	0.08%
2021/11/19	41	68.06	20	67.78	67.30	21	27,702	0.08%
2021/11/18	21	68.31	10	68.44	67.70	11	27,758	0.04%
2021/11/17	26	68.12	49.5	68.89	68.90	-23.5	27,904	-0.08%
2021/11/16	121	70.04	275	68.94	68.20	-154	27,849	-0.55%	大買/大賣/鉅額交易
2021/11/15	9	67.58	47	67.78	67.40	-38	27,355	-0.14%
2021/11/12	40	67.20	66	67.14	66.80	-26	27,411	-0.09%
2021/11/11	114	68.75	280.8	68.77	68.60	-166.8	27,191	-0.61%	大買/大賣/鉅額交易
2021/11/10	341.1	69.81	125.4	69.82	69.60	215.6	27,049	0.80%	大買/大賣/鉅額交易
2021/11/09	153.1	68.76	481.5	68.46	68.30	-328.4	26,377	-1.24%	大買/大賣/鉅額交易
2021/11/08	203	67.21	93	67.32	66.60	110	25,834	0.43%	大買/鉅額交易
2021/11/05	109	67.44	172	68.33	66.30	-63	25,599	-0.25%	大買/大賣/
2021/11/04	168	64.70	50	64.68	64.70	118	25,211	0.47%	大買/鉅額交易
2021/11/03	75	64.32	67	64.23	64.10	8	25,388	0.03%
2021/11/02	264.2	67.41	63	66.53	65.50	201.2	25,396	0.79%	大買/鉅額交易
2021/11/01	115.3	67.28	88.1	67.25	68.00	27.2	25,138	0.11%	大買/
2021/10/29	28	64.13	49	63.92	64.20	-21	24,825	-0.08%
2021/10/28	24	62.48	293	62.40	61.60	-269	24,286	-1.11%	大賣/鉅額交易
2021/10/27	24	61.83	14	61.96	62.10	10	24,335	0.04%
2021/10/26	20	61.44	22	61.88	61.20	-2	24,811	-0.01%
2021/10/25	13	61.02	3	61.53	61.60	10	25,087	0.04%
2021/10/22	26	61.88	24.1	61.76	62.00	1.9	25,756	0.01%
2021/10/21	28	61.11	45	61.06	60.50	-17	26,940	-0.06%
2021/10/20	31.9	58.55	28	58.71	58.30	3.9	27,151	0.01%
2021/10/19	23.4	57.50	13.1	57.67	57.10	10.2	27,572	0.04%
2021/10/18	18.1	56.71	8.7	56.90	56.80	9.3	28,329	0.03%
2021/10/15	17	57.71	24	58.24	58.80	-7	28,865	-0.02%
2021/10/14	17	55.58	10.4	55.47	55.10	6.6	29,007	0.02%
2021/10/13	26	56.10	28.5	56.02	54.90	-2.5	29,386	-0.01%
2021/10/12	28.3	58.63	16	57.79	57.70	12.3	29,393	0.04%
2021/10/08	47	61.00	46	61.34	61.30	1	29,452	0.00%
2021/10/07	55.1	61.35	49.2	61.64	62.10	5.9	29,875	0.02%
2021/10/06	5	59.58	5.1	58.77	58.50	-0.1	31,380	0.00%
2021/10/05	58.1	58.86	26	58.56	60.40	32.1	32,249	0.10%
2021/10/04	11.3	59.03	21	60.40	58.20	-9.7	32,428	-0.03%
2021/10/01	29.6	61.37	16	60.92	60.50	13.6	33,205	0.04%
2021/09/30	38.3	63.37	47.6	63.30	63.60	-9.3	34,625	-0.03%
2021/09/29	34.2	63.82	31	63.59	63.20	3.2	34,630	0.01%
2021/09/28	10.2	67.28	10	67.29	67.10	0.2	34,636	0.00%
2021/09/27	13	68.68	28	69.22	68.10	-15	34,805	-0.04%
2021/09/24	34.2	70.13	12.4	69.88	69.00	21.9	35,209	0.06%
2021/09/23	67	70.24	55	70.31	69.60	12	35,387	0.03%
2021/09/22	15	68.95	23	69.47	69.30	-8	35,842	-0.02%
2021/09/17	40	67.85	57	68.25	69.40	-17	36,073	-0.05%
2021/09/16	11	68.53	9	69.09	69.00	2	36,748	0.01%
2021/09/15	14	66.84	13	67.03	67.10	1	37,667	0.00%
2021/09/14	16	68.12	23.5	68.56	68.10	-7.5	39,322	-0.02%
2021/09/13	46	68.65	29	69.06	68.30	17	40,604	0.04%
2021/09/10	12	68.12	30.1	67.94	69.30	-18.1	41,229	-0.04%
2021/09/09	71.2	66.98	24	66.73	67.00	47.2	43,160	0.11%
2021/09/08	56.6	66.24	57.3	65.78	65.00	-0.7	43,523	0.00%
2021/09/07	79.1	69.46	70	69.63	68.60	9.1	43,238	0.02%
2021/09/06	235	71.03	16	70.91	70.60	219	42,950	0.51%	大買/鉅額交易
2021/09/03	23.3	71.19	48.9	71.16	72.00	-25.6	42,853	-0.06%
2021/09/02	303.2	71.42	373	72.15	68.80	-69.8	43,072	-0.16%	大買/大賣/
2021/09/01	224.2	70.50	11	70.25	70.70	213.2	42,978	0.50%	大買/鉅額交易
2021/08/31	31.2	70.23	136	70.21	70.40	-104.8	43,744	-0.24%	大賣/鉅額交易
2021/08/30	130.1	69.38	29	69.65	69.60	101.1	43,580	0.23%	大買/鉅額交易
2021/08/27	108.2	69.99	48	69.63	68.70	60.2	43,718	0.14%	大買/
2021/08/26	46.5	69.66	199	69.58	70.20	-152.5	43,464	-0.35%	大賣/鉅額交易
2021/08/25	303	68.83	236	68.78	68.70	67	42,798	0.16%	大買/大賣/
2021/08/24	20.1	65.51	19	65.56	64.60	1.1	41,825	0.00%
2021/08/23	86	64.68	40	64.43	64.90	46	41,991	0.11%
2021/08/20	10	61.94	48	62.34	62.00	-38	42,002	-0.09%
2021/08/19	104.2	61.50	30	61.01	60.00	74.2	42,029	0.18%	大買/
2021/08/18	29.1	58.54	24	57.99	60.30	5.1	42,809	0.01%
2021/08/17	7	57.24	29	57.53	56.00	-22	42,930	-0.05%
2021/08/16	33	59.88	18	59.53	59.20	15	42,830	0.04%
2021/08/13	48	60.94	45.3	61.68	59.80	2.7	42,736	0.01%
2021/08/12	20	62.75	15.2	63.03	63.00	4.8	42,761	0.01%
2021/08/11	28	62.80	24	62.24	63.00	4	42,854	0.01%
2021/08/10	454	63.54	21	63.49	62.70	433	42,903	1.01%	大買/鉅額交易
2021/08/09	29	66.37	18.5	66.38	65.50	10.5	43,104	0.02%
2021/08/06	382.3	69.69	60	69.96	69.30	322.3	43,250	0.75%	大買/鉅額交易
2021/08/05	34.2	71.25	12	71.37	71.60	22.2	43,441	0.05%
2021/08/04	25	70.90	27	71.43	69.70	-2	43,842	0.00%
2021/08/03	17	69.45	18	69.43	69.00	-1	43,935	0.00%
2021/08/02	25.1	69.17	37	69.36	68.70	-11.9	44,212	-0.03%
2021/07/30	44	71.70	23	71.98	69.80	21	44,358	0.05%
2021/07/29	18	69.21	47.2	69.95	71.80	-29.2	44,148	-0.07%
2021/07/28	58.6	67.05	58.1	67.69	67.60	0.5	44,340	0.00%
2021/07/27	281	74.48	281.4	74.60	71.70	-0.4	44,608	0.00%	大買/大賣/
2021/07/26	54.2	70.90	121.3	71.25	71.20	-67.1	43,726	-0.15%	大賣/
2021/07/23	63.3	69.02	82	68.11	67.90	-18.7	43,313	-0.04%
2021/07/22	88	69.74	53.3	69.70	69.30	34.7	43,250	0.08%
2021/07/21	55	66.58	105.4	67.25	66.40	-50.4	43,084	-0.12%	大賣/
2021/07/20	1,652.5	66.25	13.1	66.50	65.10	1,639.5	44,059	3.72%	大買/鉅額交易
2021/07/19	20	66.81	33	67.12	67.10	-13	45,994	-0.03%
2021/07/16	17	65.08	32	64.73	65.10	-15	47,289	-0.03%
2021/07/15	53.2	65.33	36	65.68	65.50	17.2	50,274	0.03%
2021/07/14	33.3	67.47	32	67.79	66.50	1.3	51,027	0.00%
2021/07/13	401	69.24	329	69.59	67.10	72	50,995	0.14%	大買/大賣/
2021/07/12	66.1	66.52	109	66.89	67.70	-42.9	49,305	-0.09%	大賣/
2021/07/09	27	64.11	34	64.07	63.90	-7	48,631	-0.01%
2021/07/08	99	64.97	72	65.36	64.20	27	49,415	0.05%
2021/07/07	439	64.68	197.2	64.18	65.70	241.8	49,823	0.49%	大買/大賣/鉅額交易
2021/07/06	9	61.11	20	61.54	60.70	-11	49,067	-0.02%
2021/07/05	42.1	61.83	28	62.01	62.00	14.1	50,883	0.03%
2021/07/02	13	59.83	18.9	60.34	61.30	-5.9	51,926	-0.01%
2021/07/01	65	59.30	62	59.91	58.80	3	52,148	0.01%
2021/06/30	71	62.12	81	62.68	61.10	-10	51,772	-0.02%
2021/06/29	172.1	62.76	432	62.62	62.00	-260	51,477	-0.50%	大買/大賣/鉅額交易
2021/06/28	68	61.02	117	61.42	61.00	-49	50,641	-0.10%	大賣/
2021/06/25	184.2	61.86	124.8	61.95	60.90	59.4	50,287	0.12%	大買/大賣/
2021/06/24	134	63.24	212	63.19	62.80	-78	49,465	-0.16%	大買/大賣/
2021/06/23	177	62.39	382.6	62.16	64.50	-205.6	48,366	-0.43%	大買/大賣/鉅額交易
2021/06/22	97.6	60.66	219	60.91	59.60	-121.4	46,598	-0.26%	大賣/鉅額交易
2021/06/21	50.1	58.69	204.5	58.71	59.20	-154.4	45,198	-0.34%	大賣/鉅額交易
2021/06/18	479.3	59.38	593	59.54	58.00	-113.7	44,400	-0.26%	大買/大賣/鉅額交易
2021/06/17	88.1	55.15	169	55.53	56.50	-80.9	42,212	-0.19%	大賣/
2021/06/16	18	54.23	44	54.38	53.20	-26	41,615	-0.06%
2021/06/15	48	54.08	53	54.34	54.50	-5	41,494	-0.01%
2021/06/11	11	54.33	27	54.06	53.70	-16	41,405	-0.04%
2021/06/10	275	55.83	60	55.79	55.10	215	41,386	0.52%	大買/鉅額交易
2021/06/09	1,342	55.12	139	55.11	54.50	1,203	40,538	2.97%	大買/大賣/鉅額交易
2021/06/08	205	54.62	219	54.59	53.40	-14	39,603	-0.04%	大買/大賣/
2021/06/07	23	51.79	63	51.34	52.30	-40	38,610	-0.10%
2021/06/04	25	52.40	50	52.78	51.50	-25	38,533	-0.06%
2021/06/03	60.1	52.05	60	51.98	52.70	0.1	38,248	0.00%
2021/06/02	68	51.90	41	51.52	50.70	27	37,984	0.07%
2021/06/01	35	52.25	33	51.85	51.60	2	37,889	0.01%
2021/05/28	167	50.99	34	51.39	50.80	133	37,541	0.35%	大買/鉅額交易
2021/05/27	21	49.60	62	50.35	50.00	-41	37,595	-0.11%
2021/05/26	372	50.94	372	50.85	49.65	0	38,069	0.00%	大買/大賣/
2021/05/25	158	48.64	40.7	48.98	49.35	117.3	37,991	0.31%	大買/鉅額交易
2021/05/24	27	44.36	33	44.74	44.90	-6	37,818	-0.02%
2021/05/21	4	43.80	6	44.11	44.10	-2	37,958	-0.01%
2021/05/20	81	44.19	18	43.96	42.90	63	38,330	0.16%
2021/05/19	28	44.48	11	44.63	45.55	17	38,318	0.04%
2021/05/18	133	43.79	39	44.37	45.15	94	38,251	0.25%	大買/
2021/05/17	51.2	42.38	68	41.81	41.35	-16.8	38,136	-0.04%
2021/05/14	32.2	46.31	39	45.35	44.45	-6.8	37,652	-0.02%
2021/05/13	11	45.42	50	45.89	46.10	-39	37,223	-0.10%
2021/05/12	75	46.63	395	46.10	45.20	-320	36,716	-0.87%	大賣/鉅額交易
2021/05/11	185	48.58	103	48.97	48.10	82	35,969	0.23%	大買/大賣/
2021/05/10	109	52.59	111	53.09	51.50	-2	35,516	-0.01%	大買/大賣/
2021/05/07	191	53.61	190	53.35	54.70	1	35,156	0.00%	大買/大賣/
2021/05/06	165	52.35	83	52.27	51.20	82	34,824	0.24%	大買/
2021/05/05	171	53.80	191	53.94	51.80	-20	34,990	-0.06%	大買/大賣/
2021/05/04	344.1	54.67	192	52.12	55.20	152.1	34,372	0.44%	大買/大賣/鉅額交易
2021/05/03	168	57.05	314	57.84	54.90	-146	33,362	-0.44%	大買/大賣/鉅額交易
2021/04/29	174	58.08	388	57.65	58.00	-214	32,885	-0.65%	大買/大賣/鉅額交易
2021/04/28	133	57.48	297	57.83	56.90	-164	32,626	-0.50%	大買/大賣/鉅額交易
2021/04/27	169.5	56.59	478	56.58	56.10	-308.5	32,409	-0.95%	大買/大賣/鉅額交易
2021/04/26	994	59.61	209.5	60.23	58.80	784.5	31,778	2.47%	大買/大賣/鉅額交易
2021/04/23	343	57.18	448	57.60	58.30	-105	30,344	-0.35%	大買/大賣/鉅額交易
2021/04/22	275.8	57.12	828	55.90	53.00	-552.3	29,151	-1.89%	大買/大賣/鉅額交易
2021/04/21	635.3	56.67	1,661	56.61	56.40	-1,025.7	27,746	-3.70%	大買/大賣/鉅額交易
2021/04/20	363	51.35	515	52.17	52.90	-152	24,892	-0.61%	大買/大賣/鉅額交易
2021/04/19	93	48.01	284	46.60	48.15	-191	23,884	-0.80%	大賣/鉅額交易
2021/04/16	63	46.36	634	46.38	46.15	-571	23,470	-2.43%	大賣/鉅額交易
2021/04/15	34	46.39	70	46.47	46.50	-36	23,342	-0.15%
2021/04/14	210.1	46.24	1,675	46.52	46.55	-1,464.9	23,124	-6.33%	大買/大賣/鉅額交易
2021/04/13	978	50.85	213	50.29	48.20	765	22,165	3.45%	大買/大賣/鉅額交易
2021/04/12	992	49.68	158	49.73	48.60	834	20,842	4.00%	大買/大賣/鉅額交易
2021/04/09	1,641.2	49.23	743.2	49.04	48.55	898	20,153	4.46%	大買/大賣/鉅額交易
2021/04/08	62	46.38	118.5	46.25	48.00	-56.5	18,280	-0.31%	大賣/
2021/04/07	74	43.42	68.7	43.59	43.65	5.3	17,193	0.03%
2021/04/06	177	41.95	1,209	41.58	42.45	-1,032	17,560	-5.88%	大買/大賣/鉅額交易
2021/04/01	42	41.81	29	41.77	41.75	13	17,712	0.07%
2021/03/31	111	41.57	26.2	41.88	42.20	84.8	17,669	0.48%	大買/
2021/03/30	80	41.32	74	41.35	41.25	6	17,764	0.03%
2021/03/29	19.2	41.50	238	41.41	41.60	-218.8	18,033	-1.21%	大賣/鉅額交易
2021/03/26	18	41.03	64	40.96	41.15	-46	18,784	-0.24%
2021/03/25	10	41.15	50	41.10	41.05	-40	18,873	-0.21%
2021/03/24	3	41.17	31	41.10	41.00	-28	19,006	-0.15%
2021/03/23	60	41.53	6	41.16	41.15	54	19,321	0.28%
2021/03/22	3	41.52	1	41.60	41.60	2	19,501	0.01%
2021/03/19	6	41.58	27	41.54	41.55	-21	19,841	-0.11%
2021/03/18	39	42.92	45	42.75	42.20	-6	20,037	-0.03%
2021/03/17	46	43.45	30	43.14	43.00	16	20,750	0.08%
2021/03/16	44	42.97	40	42.40	43.30	4	21,165	0.02%
2021/03/15	14	41.55	24	41.36	41.55	-10	23,087	-0.04%
2021/03/12	90	41.07	55	41.11	41.25	35	24,180	0.14%
2021/03/11	10	40.84	13	40.87	41.15	-3	25,079	-0.01%
2021/03/10	60	40.71	512	40.35	40.30	-452	27,227	-1.66%	大賣/鉅額交易
2021/03/09	58	40.78	5	40.55	40.80	53	28,202	0.19%
2021/03/08	9	42.17	171	41.79	41.60	-162	28,620	-0.57%	大賣/鉅額交易
2021/03/05	50	40.34	25	41.18	40.85	25	29,173	0.09%
2021/03/04	10	42.34	61	42.67	42.00	-51	29,757	-0.17%
2021/03/03	144	42.33	50	42.48	42.45	94	29,771	0.32%	大買/
2021/03/02	127	44.31	11	45.38	43.20	116	29,757	0.39%	大買/鉅額交易
2021/02/26	821	45.98	187	45.32	44.80	634	29,441	2.15%	大買/大賣/鉅額交易
2021/02/25	61.1	45.36	118	45.61	46.50	-57	28,947	-0.20%	大賣/
2021/02/24	766	43.90	83	43.87	42.90	683	28,334	2.41%	大買/鉅額交易
2021/02/23	289	43.77	23.1	43.81	43.40	265.9	28,170	0.94%	大買/鉅額交易
2021/02/22	1,038.2	43.72	70.3	43.87	43.50	967.9	27,996	3.46%	大買/鉅額交易
2021/02/19	24	42.85	48	42.91	43.25	-24	27,507	-0.09%
2021/02/18	59.4	42.16	12	42.14	42.45	47.4	27,405	0.17%
2021/02/17	15	40.72	24	40.49	40.90	-9	27,170	-0.03%
2021/02/05	5	38.79	4	38.89	38.65	1	26,937	0.00%
2021/02/04	7	39.27	4	39.00	38.95	3	26,891	0.01%
2021/02/03	6	39.78	6	39.54	39.40	0	26,883	0.00%
2021/02/02	9	39.83	10	39.79	39.70	-1	26,830	0.00%
2021/02/01	23	39.14	24	38.98	39.00	-1	26,794	0.00%
2021/01/29	8	40.12	1	40.05	40.00	7	26,700	0.03%
2021/01/28	12.3	40.97	21	40.99	41.00	-8.7	26,567	-0.03%
2021/01/27	1,915	41.78	1,899	41.44	41.45	16	26,466	0.06%	大買/大賣/
2021/01/26	14	40.05	24	39.89	40.20	-10	25,920	-0.04%
2021/01/25	29	40.24	9	40.24	40.40	20	25,874	0.08%
2021/01/22	27	39.90	28	40.18	40.45	-1	25,767	0.00%
2021/01/21	32	38.91	46	38.76	38.35	-14	25,526	-0.05%
2021/01/20	17.4	40.63	46.4	40.23	39.20	-29	25,271	-0.11%
2021/01/19	47.4	43.36	12	43.11	42.95	35.4	24,844	0.14%
2021/01/18	14	42.97	824	42.55	43.45	-810	24,675	-3.28%	大賣/鉅額交易
2021/01/15	905.3	44.82	70	44.51	43.85	835.3	24,390	3.42%	大買/鉅額交易
2021/01/14	110	43.71	123	43.70	43.35	-13	23,214	-0.06%	大買/大賣/
2021/01/13	31.2	43.25	38	43.07	43.20	-6.8	22,781	-0.03%
2021/01/12	39	41.92	37	42.46	41.90	2	22,334	0.01%
2021/01/11	24	42.65	9	42.82	42.95	15	22,159	0.07%
2021/01/08	1	41.60	20	41.65	42.00	-19	22,102	-0.09%
2021/01/07	5.3	42.34	5	42.36	42.00	0.3	22,321	0.00%
2021/01/06	181	42.34	27	42.32	41.55	154	22,178	0.69%	大買/鉅額交易
2021/01/05	18.6	42.02	14	42.07	42.25	4.6	21,936	0.02%
2021/01/04	62	42.44	13	42.45	41.80	49	21,825	0.22%
2020/12/31	58	43.58	83	43.19	42.80	-25	21,588	-0.12%
2020/12/30	50	43.87	82	44.12	43.65	-32	21,398	-0.15%
2020/12/29	145	44.12	214	43.90	43.90	-69	21,047	-0.33%	大買/大賣/
2020/12/28	94	41.36	108	41.47	42.65	-14	20,134	-0.07%	大賣/
2020/12/25	84	42.43	121.1	42.19	41.70	-37.1	19,751	-0.19%	大賣/
2020/12/24	73	42.44	73	42.35	42.20	0	19,574	0.00%
2020/12/23	75	42.59	43	42.64	42.60	32	19,383	0.17%
2020/12/22	217	42.81	95	42.98	41.80	122	19,094	0.64%	大買/鉅額交易
2020/12/21	76	40.69	66	41.01	41.50	10	18,269	0.05%
2020/12/18	80	41.22	76	41.39	41.10	4	18,105	0.02%
2020/12/17	14	41.35	11	41.24	41.10	3	17,956	0.02%
2020/12/16	6	42.68	17	42.71	42.50	-11	17,643	-0.06%
2020/12/15	25	42.34	43	41.85	41.60	-18	17,424	-0.10%
2020/12/14	15	43.74	14	43.73	43.40	1	17,103	0.01%
2020/12/11	63	44.24	56	43.64	44.25	7	16,861	0.04%
2020/12/10	117	44.85	1,437	44.57	44.05	-1,320	15,993	-8.25%	大買/大賣/鉅額交易
2020/12/09	561.3	46.83	636	47.30	45.70	-74.7	15,207	-0.49%	大買/大賣/
2020/12/08	362	45.58	349	44.24	45.70	13	13,020	0.10%	大買/大賣/
2020/12/07	366	43.99	92	43.40	43.05	274	11,934	2.30%	大買/鉅額交易
2020/12/04	328	42.74	322.2	42.95	44.30	5.8	11,044	0.05%	大買/大賣/
2020/12/03	1,483	42.26	80	41.08	42.55	1,403	8,896	15.77%	大買/鉅額交易
2020/12/02	53	39.03	46	39.21	38.70	7	8,094	0.09%
2020/12/01	273.2	38.97	76	38.83	38.70	197.2	7,662	2.57%	大買/鉅額交易
2020/11/30	83	38.36	85.3	38.70	37.75	-2.3	7,067	-0.03%
2020/11/27	2	35.90	6	36.13	36.20	-4	6,504	-0.06%
2020/11/26	12	35.95	18	36.06	36.25	-6	6,560	-0.09%
2020/11/25	14	35.66	25	35.65	35.25	-11	6,471	-0.17%
2020/11/24	589	36.19	25	36.00	35.40	564	6,440	8.76%	大買/鉅額交易
2020/11/23	19	35.49	48	35.46	35.95	-29	6,216	-0.47%
2020/11/20	0	0.00	3	34.15	34.35	-3	5,793	-0.05%
2020/11/19	3	34.05	7	33.95	33.85	-4	5,733	-0.07%
2020/11/18	0	0.00	25	33.48	33.40	-25	5,645	-0.44%
2020/11/17	7	33.84	1	33.90	33.50	6	5,675	0.11%
2020/11/16	0	0.00	4	33.00	33.15	-4	5,760	-0.07%
2020/11/13	5	32.80	2	32.83	32.80	3	5,827	0.05%
2020/11/12	0	0.00	24	32.89	32.55	-24	6,027	-0.40%
2020/11/11	23	33.00	4	32.94	32.85	19	6,233	0.30%
2020/11/09	1	32.75	3	32.62	32.55	-2	6,280	-0.03%
2020/11/06	2	32.58	3	32.92	32.40	-1	6,308	-0.02%
2020/11/04	7	32.75	7	32.64	32.60	0	6,454	0.00%
2020/11/03	0	0.00	32.2	32.66	32.90	-32.2	6,647	-0.48%
2020/11/02	12	31.91	4	31.90	32.50	8	6,846	0.12%
2020/10/30	4	31.94	13	31.80	31.65	-9	6,946	-0.13%
2020/10/29	40	32.15	3	32.20	32.35	37	7,069	0.52%
2020/10/28	4	33.15	0	0.00	32.85	4	7,182	0.06%
2020/10/27	9	33.25	0	0.00	33.40	9	7,980	0.11%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/22	7	34.56	7	34.43	34.20	0	8,650	0.00%
2020/10/21	2	34.35	1	34.00	34.00	1	8,799	0.01%
2020/10/20	3	34.23	2	34.25	34.10	1	8,904	0.01%
2020/10/19	2	34.60	18	34.54	34.50	-16	8,956	-0.18%
2020/10/16	5	34.93	13	34.83	34.50	-8	8,991	-0.09%
2020/10/15	26	35.77	31	35.46	35.60	-5	8,927	-0.06%
2020/10/14	1	34.20	0	0.00	34.25	1	8,613	0.01%
2020/10/13	1	33.40	2.6	33.43	33.45	-1.6	8,718	-0.02%
2020/10/12	5	33.76	2	33.70	33.50	3	8,986	0.03%
2020/10/08	0	0.00	5	34.50	34.20	-5	9,028	-0.06%
2020/10/07	2	34.35	0	0.00	34.40	2	9,079	0.02%
2020/10/06	0	0.00	4	34.43	34.25	-4	9,169	-0.04%
2020/10/05	3	34.10	1	34.10	34.10	2	9,303	0.02%
2020/09/30	1	34.00	0	0.00	34.15	1	9,459	0.01%
2020/09/29	7	34.02	4	33.75	33.75	3	9,617	0.03%
2020/09/28	21	34.09	60	33.98	33.90	-39	9,959	-0.39%
2020/09/25	63	33.06	11	32.69	33.25	52	10,610	0.49%
2020/09/24	9	33.76	15	33.84	33.35	-6	11,107	-0.05%
2020/09/23	1	34.75	1	34.65	34.55	0	11,120	0.00%
2020/09/22	0	0.00	7	34.31	34.55	-7	11,169	-0.06%
2020/09/21	6	35.69	2	35.70	34.90	4	11,158	0.04%
2020/09/18	4	35.78	9	35.88	35.75	-5	11,133	-0.04%
2020/09/17	10	36.12	47	35.91	36.10	-37	11,111	-0.33%
2020/09/16	5	35.70	3	35.80	35.45	2	10,976	0.02%
2020/09/15	0	0.00	2	35.48	35.30	-2	10,937	-0.02%
2020/09/11	3	35.05	17	35.15	35.05	-14	11,033	-0.13%
2020/09/10	25	35.76	15	36.19	35.45	10	11,042	0.09%
2020/09/09	5	35.58	6	35.55	35.90	-1	11,088	-0.01%
2020/09/08	6	35.32	1,538.1	35.30	35.25	-1,532.1	11,062	-13.85%	大賣/鉅額交易
2020/09/07	57	36.44	26	36.83	35.50	31	11,222	0.28%
2020/09/04	6	35.57	11	35.59	36.00	-5	10,950	-0.05%
2020/09/03	25	35.61	29	35.86	35.35	-4	10,853	-0.04%
2020/09/02	32	35.25	29	35.23	35.60	3	10,878	0.03%
2020/09/01	19	34.87	4	34.90	34.85	15	11,131	0.13%
2020/08/31	43	34.82	33	34.96	34.80	10	10,967	0.09%
2020/08/28	9	34.55	4	34.31	34.40	5	10,840	0.05%
2020/08/27	131	34.16	138	34.57	35.15	-7	10,857	-0.06%	大買/大賣/
2020/08/26	2	33.98	3	33.83	33.90	-1	10,986	-0.01%
2020/08/25	4	33.68	1	33.55	33.60	3	11,005	0.03%
2020/08/24	2	33.38	1	33.45	33.45	1	11,001	0.01%
2020/08/21	32	33.71	20	33.54	33.65	12	11,014	0.11%
2020/08/20	34	33.55	23	32.89	33.00	11	11,012	0.10%
2020/08/19	15	35.86	7	35.91	35.65	8	10,851	0.07%
2020/08/18	127	36.94	117	36.56	36.45	10	10,844	0.09%	大買/大賣/
2020/08/17	2	36.60	11	36.60	36.85	-9	10,705	-0.08%
2020/08/14	8	35.31	0	0.00	35.40	8	10,541	0.08%
2020/08/13	7	35.20	15	35.69	35.20	-8	10,583	-0.08%
2020/08/12	13	35.49	9	35.41	35.55	4	10,578	0.04%
2020/08/11	9	35.88	14.2	35.79	35.40	-5.2	10,619	-0.05%
2020/08/10	6	35.95	4	35.60	35.20	2	10,633	0.02%
2020/08/07	37	36.00	33	36.58	35.75	4	10,730	0.04%
2020/08/06	19	37.29	33	37.26	37.45	-14	10,749	-0.13%
2020/08/05	17	37.03	32	37.08	36.90	-15	10,688	-0.14%
2020/08/04	55	37.20	21	37.03	37.10	34	10,597	0.32%
2020/08/03	13	36.88	30	36.75	36.85	-17	10,564	-0.16%
2020/07/31	69	37.36	96	37.35	37.15	-27	10,441	-0.26%
2020/07/30	9	36.29	15	35.88	36.35	-6	9,654	-0.06%
2020/07/29	23	35.51	25	35.52	35.50	-2	9,631	-0.02%
2020/07/28	48	36.18	23	36.06	35.65	25	9,736	0.26%
2020/07/27	2	35.03	18	35.04	35.25	-16	9,497	-0.17%
2020/07/24	1	34.40	7	34.49	34.25	-6	9,370	-0.06%
2020/07/23	8	34.90	11	35.24	34.85	-3	9,367	-0.03%
2020/07/22	11	35.07	49	35.09	35.05	-38	9,487	-0.40%
2020/07/21	13	35.05	26	35.08	34.85	-13	9,454	-0.14%
2020/07/20	10	34.20	15	34.53	34.50	-5	9,423	-0.05%
2020/07/17	7	35.16	11	34.68	34.85	-4	9,443	-0.04%
2020/07/16	19	35.41	52	35.27	35.60	-33	9,483	-0.35%
2020/07/15	18	34.00	52	33.91	34.20	-34	9,227	-0.37%
2020/07/14	11	33.66	10	33.50	33.50	1	9,231	0.01%
2020/07/13	19	34.43	16	34.36	34.30	3	9,247	0.03%
2020/07/10	29	35.70	5	35.63	35.55	24	9,270	0.26%
2020/07/09	11	36.99	14	36.96	36.70	-3	9,162	-0.03%
2020/07/08	37	37.37	47	37.35	37.20	-10	9,011	-0.11%
2020/07/07	62	37.37	52	36.88	37.00	10	8,909	0.11%
2020/07/06	172	38.62	171	38.54	38.55	1	8,697	0.01%	大買/大賣/
2020/07/03	68	35.66	56	35.31	36.45	12	8,188	0.15%
2020/07/02	2	34.30	9	34.10	34.20	-7	7,697	-0.09%
2020/07/01	1	34.10	11	33.79	33.80	-10	7,699	-0.13%
2020/06/29	5	33.10	2	33.00	33.00	3	7,759	0.04%
2020/06/24	23	33.42	1	33.50	33.30	22	7,783	0.28%
2020/06/23	0	0.00	1	33.55	33.55	-1	7,879	-0.01%
2020/06/22	5	33.80	0	0.00	33.50	5	7,964	0.06%
2020/06/19	5	34.00	13	33.83	33.60	-8	8,082	-0.10%
2020/06/18	4	33.51	5	33.60	33.50	-1	8,038	-0.01%
2020/06/17	17	33.62	2	33.75	33.75	15	8,047	0.19%
2020/06/16	57	33.85	61	34.10	33.95	-4	8,149	-0.05%
2020/06/15	5	33.54	1	33.60	33.30	4	8,200	0.05%
2020/06/12	24	34.04	47	33.27	34.15	-23	8,265	-0.28%
2020/06/11	20.8	32.99	10	33.07	32.75	10.8	8,149	0.13%
2020/06/10	6	33.71	3.5	33.67	33.70	2.5	8,183	0.03%
2020/06/09	37	34.14	19	34.19	33.90	18	8,370	0.22%
2020/06/08	36	35.33	29	35.38	34.85	7	8,405	0.08%
2020/06/05	1	33.80	2	34.00	33.90	-1	8,023	-0.01%
2020/06/04	12	33.78	4	33.79	33.60	8	8,147	0.10%
2020/06/03	9	34.21	6	34.18	34.15	3	8,189	0.04%
2020/06/02	15	34.53	51	34.45	34.55	-36	8,115	-0.44%
2020/06/01	0	0.00	5	33.24	33.60	-5	7,927	-0.06%
2020/05/29	8	32.90	0	0.00	32.75	8	7,968	0.10%
2020/05/28	1	33.55	0	0.00	33.10	1	8,140	0.01%
2020/05/27	1	33.60	30	33.77	33.20	-29	8,364	-0.35%
2020/05/26	0	0.00	17	34.11	33.50	-17	8,744	-0.19%
2020/05/25	15	33.75	8	33.53	33.70	7	8,973	0.08%
2020/05/22	14.7	32.98	6	33.14	32.60	8.7	8,967	0.10%
2020/05/21	1	33.75	12	33.88	33.65	-11	8,967	-0.12%
2020/05/20	3	33.43	6	33.50	33.55	-3	9,054	-0.03%
2020/05/19	8	32.99	11	32.80	33.20	-3	9,104	-0.03%
2020/05/18	54	32.79	9	32.77	32.40	45	9,309	0.48%
2020/05/15	18	34.43	31	33.90	33.45	-13	9,366	-0.14%
2020/05/14	45.5	33.94	72	34.01	33.70	-26.5	9,582	-0.28%
2020/05/13	84	34.09	61	34.11	34.40	23	9,598	0.24%
2020/05/12	52	33.49	57	33.72	33.40	-5	9,448	-0.05%
2020/05/11	48	33.02	25.3	33.04	33.05	22.7	9,464	0.24%
2020/05/08	27	33.09	42	33.16	32.70	-15	9,395	-0.16%
2020/05/07	60	32.72	38	32.57	32.70	22	9,277	0.24%
2020/05/06	1	32.35	1	32.35	32.35	0	9,233	0.00%
2020/05/05	26	32.62	16	32.89	32.55	10	9,207	0.11%
2020/05/04	19	32.49	4	32.88	32.85	15	9,141	0.16%
2020/04/30	32	31.76	56	32.16	32.70	-24	8,989	-0.27%
2020/04/29	17	30.96	6	31.08	30.90	11	8,825	0.12%
2020/04/28	11	30.95	46.1	31.36	30.95	-35.1	8,819	-0.40%
2020/04/27	52	30.48	9	30.11	30.70	43	8,850	0.49%
2020/04/24	0	0.00	4	29.30	29.40	-4	8,714	-0.05%
2020/04/23	9	29.36	15	29.43	29.30	-6	8,710	-0.07%
2020/04/22	11	28.98	2	29.00	29.05	9	8,702	0.10%
2020/04/21	9	29.17	8	29.49	28.75	1	8,808	0.01%
2020/04/20	3	29.00	12	28.98	29.00	-9	8,715	-0.10%
2020/04/17	7	28.96	5	29.60	28.80	2	8,765	0.02%
2020/04/16	2	29.10	2	29.10	29.10	0	8,703	0.00%
2020/04/15	5	29.01	11	28.94	29.05	-6	8,664	-0.07%
2020/04/14	14	28.61	4	28.60	28.65	10	8,655	0.12%
2020/04/13	0	0.00	11	28.32	28.00	-11	8,677	-0.13%
2020/04/10	6	28.14	6	28.40	28.30	0	8,761	0.00%
2020/04/09	13	28.60	11	28.65	28.45	2	9,015	0.02%
2020/04/08	92	27.86	104	28.10	28.90	-12	9,001	-0.13%	大賣/
2020/04/07	5	27.20	6	27.22	27.30	-1	8,905	-0.01%
2020/04/01	0	0.00	5	26.03	26.15	-5	9,526	-0.05%
2020/03/31	0	0.00	1	26.20	25.95	-1	9,491	-0.01%
2020/03/30	3	25.23	0	0.00	25.70	3	9,638	0.03%
2020/03/27	4	25.94	3	25.72	25.60	1	9,646	0.01%
2020/03/26	2	25.75	1	26.00	26.05	1	9,570	0.01%
2020/03/25	10	25.84	4	25.39	26.00	6	9,519	0.06%
2020/03/24	8	24.05	0	0.00	23.90	8	9,452	0.08%
2020/03/20	10	23.60	11	23.43	24.30	-1	10,014	-0.01%
2020/03/19	4	23.08	1	24.05	22.55	3	10,038	0.03%
2020/03/18	13	25.82	2	25.40	25.05	11	10,011	0.11%
2020/03/17	3	25.97	159	25.75	25.05	-156	10,270	-1.52%	大賣/鉅額交易
2020/03/16	15	27.92	16	27.94	26.45	-1	10,196	-0.01%
2020/03/13	197	27.21	56	27.22	27.90	141	10,206	1.38%	大買/鉅額交易
2020/03/12	21	30.53	2	30.90	30.20	19	10,016	0.19%
2020/03/11	7	32.76	1	33.05	32.40	6	10,010	0.06%
2020/03/10	12	32.50	14	32.70	33.05	-2	10,412	-0.02%
2020/03/09	16	33.37	115	33.29	33.00	-99	10,701	-0.93%	大賣/
2020/03/06	8	34.95	36	34.89	34.75	-28	10,583	-0.26%
2020/03/05	12	35.40	42	35.33	35.20	-30	10,574	-0.28%
2020/03/04	12	34.83	0	0.00	34.85	12	10,516	0.11%
2020/03/03	114	35.74	33	35.61	35.15	81	10,472	0.77%	大買/
2020/03/02	22	35.18	49	35.63	35.50	-27	10,424	-0.26%
2020/02/27	90	34.56	254	36.38	34.15	-164	10,167	-1.61%	大賣/鉅額交易
2020/02/26	197	35.64	241	35.87	36.00	-44	9,735	-0.45%	大買/大賣/
2020/02/25	5	34.76	11	35.05	35.15	-6	9,448	-0.06%
2020/02/24	3	34.87	11	35.13	35.00	-8	9,393	-0.09%
2020/02/21	356	35.38	13	35.13	35.40	343	9,348	3.67%	大買/鉅額交易
2020/02/20	11	35.00	13	35.32	35.00	-2	9,230	-0.02%
2020/02/19	16	35.23	19	35.31	35.30	-3	9,113	-0.03%
2020/02/18	46	34.70	13	35.00	34.65	33	8,882	0.37%
2020/02/17	66	35.04	47	34.91	34.65	19	8,773	0.22%
2020/02/14	79	33.85	82	34.20	34.00	-3	8,475	-0.04%
2020/02/13	10	33.73	8	33.59	33.50	2	8,308	0.02%
2020/02/12	50	33.86	36	33.56	33.60	14	8,348	0.17%
2020/02/11	3	32.05	5	32.13	32.20	-2	8,274	-0.02%
2020/02/10	6	31.12	0	0.00	31.60	6	8,344	0.07%
2020/02/07	2	31.80	0	0.00	31.85	2	8,493	0.02%
2020/02/06	6	32.31	8	32.35	32.40	-2	8,669	-0.02%
2020/02/05	36	32.19	31	32.30	31.80	5	8,800	0.06%
2020/02/04	2	32.00	57	32.02	32.10	-55	8,800	-0.62%
2020/02/03	8	30.13	2	30.95	31.20	6	8,871	0.07%
2020/01/31	4	32.19	50	32.63	32.50	-46	8,827	-0.52%
2020/01/30	7	32.46	19	32.46	32.25	-12	9,107	-0.13%
2020/01/20	26	35.77	22	35.85	35.80	4	9,084	0.04%
2020/01/17	7	35.69	6	35.62	35.45	1	9,265	0.01%
2020/01/16	0	0.00	12	35.48	35.45	-12	9,526	-0.13%
2020/01/15	11	35.77	11	35.69	35.55	0	9,835	0.00%
2020/01/14	4	35.35	27	35.36	35.40	-23	9,947	-0.23%
2020/01/13	9	34.73	15	34.89	35.15	-6	10,704	-0.06%
2020/01/10	3	33.90	1	34.05	34.15	2	11,060	0.02%
2020/01/09	15	34.42	3	34.32	34.30	12	11,048	0.11%
2020/01/08	5	34.16	6	34.10	34.00	-1	11,063	-0.01%
2020/01/07	8	34.83	14	34.97	34.80	-6	11,090	-0.05%
2020/01/06	5	35.78	2	35.65	35.20	3	11,228	0.03%
2020/01/03	17	36.84	27	37.13	36.25	-10	11,149	-0.09%
2020/01/02	13	36.93	12	37.07	36.90	1	10,906	0.01%
2019/12/31	20	36.63	3	36.68	36.35	17	10,825	0.16%
2019/12/30	82	37.15	97	37.34	37.10	-15	10,750	-0.14%
2019/12/27	63	37.07	31	36.95	37.30	32	10,473	0.31%
2019/12/26	7	36.04	9.3	36.07	35.80	-2.3	10,121	-0.02%
2019/12/25	14	36.35	31	36.46	36.10	-17	10,177	-0.17%
2019/12/24	5	35.82	288	35.88	35.80	-283	10,039	-2.82%	大賣/鉅額交易
2019/12/23	288	36.00	29	36.02	36.10	259	10,132	2.56%	大買/鉅額交易
2019/12/20	8	36.06	10	36.05	35.90	-2	10,247	-0.02%
2019/12/19	5	36.04	7	35.88	35.90	-2	10,473	-0.02%
2019/12/18	42	36.78	51	37.01	36.30	-9	10,454	-0.09%
2019/12/17	23	36.45	35	36.03	36.60	-12	10,055	-0.12%
2019/12/16	55	36.32	21	36.09	36.05	34	10,068	0.34%
2019/12/13	48	35.70	50	35.54	35.60	-2	9,918	-0.02%
2019/12/12	30	36.14	14	36.31	35.50	16	9,803	0.16%
2019/12/11	24	35.65	11	35.45	35.50	13	9,404	0.14%
2019/12/10	6	35.05	11	35.71	35.75	-5	9,363	-0.05%
2019/12/09	6	35.39	8	35.37	35.30	-2	9,240	-0.02%
2019/12/06	41	35.55	4	35.73	35.55	37	9,233	0.40%
2019/12/05	53	35.62	43	35.59	35.25	10	9,090	0.11%
2019/12/04	40	34.59	23	34.77	34.85	17	8,701	0.20%
2019/12/03	2	33.25	20	33.08	33.10	-18	8,310	-0.22%
2019/12/02	20	33.16	10	33.28	33.05	10	8,328	0.12%
2019/11/29	0	0.00	3	33.63	33.45	-3	8,386	-0.04%
2019/11/28	4	33.80	4	33.90	33.80	0	8,410	0.00%
2019/11/27	15	33.72	32	33.92	34.10	-17	8,529	-0.20%
2019/11/26	1	33.20	10	33.14	33.35	-9	8,500	-0.11%
2019/11/25	10	33.13	2	33.10	33.05	8	8,682	0.09%
2019/11/22	17	33.07	25	33.29	33.05	-8	8,719	-0.09%
2019/11/21	28	33.14	50	33.11	33.25	-22	8,766	-0.25%
2019/11/20	2	33.25	18	33.29	33.15	-16	8,779	-0.18%
2019/11/19	9	33.41	20	33.36	33.60	-11	8,826	-0.12%
2019/11/18	43	33.33	0	0.00	33.35	43	8,874	0.48%
2019/11/15	6	33.12	2	33.10	33.00	4	8,970	0.04%
2019/11/14	1	32.80	3	32.93	33.00	-2	9,074	-0.02%
2019/11/13	1	33.40	240	33.46	33.25	-239	9,090	-2.63%	大賣/鉅額交易
2019/11/12	241	33.58	21	33.25	33.60	220	9,106	2.42%	大買/鉅額交易
2019/11/11	28	33.06	24	33.70	33.00	4	9,114	0.04%
2019/11/08	11	34.30	27	35.11	34.30	-16	9,043	-0.18%
2019/11/07	24	35.33	7	35.14	35.05	17	9,033	0.19%
2019/11/06	58	35.96	88	36.07	35.75	-30	9,078	-0.33%
2019/11/05	33	36.10	50	36.24	36.00	-17	8,993	-0.19%
2019/11/04	113	36.03	103	36.13	35.80	10	8,863	0.11%	大買/大賣/
2019/11/01	31	35.55	29	35.32	35.70	2	8,740	0.02%
2019/10/31	51	35.79	77	35.25	35.05	-26	8,780	-0.30%
2019/10/30	2	35.85	3	35.73	35.80	-1	8,690	-0.01%
2019/10/29	96	36.36	98	36.04	36.05	-2	8,683	-0.02%
2019/10/28	41	35.64	29	35.80	35.60	12	8,555	0.14%
2019/10/25	12	36.13	258	36.06	35.50	-246	8,580	-2.87%	大賣/鉅額交易
2019/10/24	229	36.46	105	36.49	36.70	124	8,427	1.47%	大買/大賣/鉅額交易
2019/10/23	91	36.40	16.8	36.48	36.35	74.2	8,296	0.89%
2019/10/22	47	36.21	37	36.08	36.15	10	8,261	0.12%
2019/10/21	238	36.51	228	36.12	36.30	10	8,106	0.12%	大買/大賣/
2019/10/18	105	34.25	82	34.45	34.80	23	7,458	0.31%	大買/
2019/10/17	2	33.30	3	33.42	33.45	-1	7,237	-0.01%
2019/10/16	16	33.42	4.4	33.36	33.20	11.6	7,345	0.16%
2019/10/15	10	33.78	22	33.87	33.40	-12	7,326	-0.16%
2019/10/14	55	33.86	43	34.02	33.75	12	7,233	0.17%
2019/10/09	10	32.90	0	0.00	32.70	10	7,081	0.14%
2019/10/08	18	33.13	54	32.76	32.90	-36	7,118	-0.51%
2019/10/07	10	33.55	0	0.00	33.45	10	7,175	0.14%
2019/10/04	36	34.18	26	34.07	33.85	10	7,280	0.14%
2019/10/03	6	33.83	17	33.63	34.10	-11	7,323	-0.15%
2019/10/02	5	33.86	2	33.98	33.90	3	7,419	0.04%
2019/10/01	17	33.98	13	34.09	34.60	4	7,428	0.05%
2019/09/27	10	34.35	3	33.95	33.65	7	7,471	0.09%
2019/09/26	3	34.47	1	34.40	34.10	2	7,535	0.03%
2019/09/25	31	34.10	35	34.26	34.50	-4	7,686	-0.05%
2019/09/24	6	34.43	48	34.41	34.15	-42	7,755	-0.54%
2019/09/23	5	33.72	2	33.75	33.75	3	7,525	0.04%
2019/09/20	4	33.45	5	33.61	33.45	-1	7,554	-0.01%
2019/09/19	10	33.30	12	33.31	33.50	-2	7,653	-0.03%
2019/09/18	0	0.00	2	32.65	32.55	-2	7,571	-0.03%
2019/09/17	1	32.55	23	32.65	32.50	-22	7,640	-0.29%
2019/09/16	5	32.23	8	32.33	32.20	-3	7,696	-0.04%
2019/09/12	3	32.25	17	32.65	32.20	-14	7,842	-0.18%
2019/09/11	2	32.08	3	32.03	31.90	-1	7,914	-0.01%
2019/09/10	11	31.97	2.5	31.90	31.90	8.5	8,037	0.11%
2019/09/09	3	32.67	5	32.72	32.35	-2	8,377	-0.02%
2019/09/06	4	33.21	39	33.25	32.90	-35	8,430	-0.42%
2019/09/05	15	32.79	5	33.01	32.90	10	8,426	0.12%
2019/09/04	1	32.75	6	32.75	32.85	-5	8,683	-0.06%
2019/09/03	6	32.65	91	33.00	32.50	-85	8,754	-0.97%
2019/09/02	6	32.56	1	32.45	32.70	5	8,710	0.06%
2019/08/30	2	32.83	23	32.66	32.10	-21	8,713	-0.24%
2019/08/29	19	32.29	1	32.05	32.30	18	8,640	0.21%
2019/08/28	34	32.36	51	32.40	32.55	-17	8,568	-0.20%
2019/08/27	1	31.75	0	0.00	31.40	1	8,406	0.01%
2019/08/26	11	31.57	3	31.70	31.50	8	8,466	0.09%
2019/08/23	2	32.38	1	32.40	32.40	1	8,468	0.01%
2019/08/22	9	32.93	8	32.78	32.40	1	8,490	0.01%
2019/08/21	3	32.75	2	33.10	32.70	1	8,500	0.01%
2019/08/20	8	33.32	4	32.98	32.90	4	8,487	0.05%
2019/08/19	8	33.41	21	33.39	33.40	-13	8,459	-0.15%
2019/08/16	21	32.24	18	32.48	32.50	3	8,412	0.04%
2019/08/15	7	31.91	6	31.82	31.85	1	8,490	0.01%
2019/08/14	3	32.73	1	33.00	32.50	2	8,552	0.02%
2019/08/13	5	32.56	6	32.53	32.50	-1	8,640	-0.01%
2019/08/12	9	32.39	18	32.32	32.45	-9	8,721	-0.10%
2019/08/08	11	33.04	1	33.20	32.85	10	8,736	0.11%
2019/08/07	4	33.61	34	34.10	33.20	-30	8,803	-0.34%
2019/08/06	5	33.18	3	33.53	34.15	2	8,983	0.02%
2019/08/05	3	34.17	9	34.27	33.85	-6	9,305	-0.06%
2019/08/02	14	34.51	0	0.00	34.55	14	9,570	0.15%
2019/08/01	6	35.93	7	35.79	35.75	-1	9,723	-0.01%
2019/07/31	6	35.92	7	35.79	36.20	-1	9,932	-0.01%
2019/07/30	14	36.47	33	36.04	35.60	-19	9,958	-0.19%
2019/07/29	11	37.19	6	37.30	37.05	5	9,899	0.05%
2019/07/26	2	37.00	14	36.94	37.00	-12	9,916	-0.12%
2019/07/25	48	36.84	50	36.80	36.90	-2	9,947	-0.02%
2019/07/24	60	36.92	99	36.88	36.80	-39	10,024	-0.39%
2019/07/23	19	36.18	28	36.57	36.10	-9	10,242	-0.09%
2019/07/22	65	36.54	33	36.48	36.50	32	10,750	0.30%
2019/07/19	13	35.60	39	35.55	36.05	-26	11,077	-0.23%
2019/07/18	22	35.01	19	35.36	34.50	3	11,053	0.03%
2019/07/17	64	35.69	15	35.98	35.65	49	11,077	0.44%
2019/07/16	31	35.91	24.9	36.08	35.90	6.1	11,708	0.05%
2019/07/15	14	35.70	68.3	35.74	35.70	-54.3	11,875	-0.46%
2019/07/12	7	35.64	5	35.46	35.40	2	12,082	0.02%
2019/07/11	42	35.73	36	35.91	35.60	6	12,129	0.05%
2019/07/10	15	37.43	68	37.63	37.60	-53	12,100	-0.44%
2019/07/09	21	37.55	28	37.57	37.40	-7	12,054	-0.06%
2019/07/08	33	38.30	50	38.24	38.05	-17	12,117	-0.14%
2019/07/05	21	37.78	37	37.64	37.80	-16	12,158	-0.13%
2019/07/04	8	37.44	19	37.50	37.55	-11	12,166	-0.09%
2019/07/03	4	36.91	10	37.11	36.90	-6	12,483	-0.05%
2019/07/02	57	37.19	20	37.18	37.10	37	12,517	0.30%
2019/07/01	37	36.22	24	36.08	36.45	13	12,550	0.10%
2019/06/28	20	35.31	10	35.25	35.35	10	12,808	0.08%
2019/06/27	16	35.16	21	35.04	35.15	-5	13,119	-0.04%
2019/06/26	158	34.58	72	34.60	34.70	86	13,074	0.66%	大買/
2019/06/25	45	35.36	129	35.26	35.30	-84	13,030	-0.64%	大賣/
2019/06/24	14	35.42	40	35.72	36.00	-26	12,960	-0.20%
2019/06/21	28	35.26	61	35.72	35.05	-33	12,923	-0.26%
2019/06/20	122	36.15	70	35.77	35.70	52	12,880	0.40%	大買/
2019/06/19	37	35.53	10	35.52	35.55	27	12,826	0.21%
2019/06/18	34	35.10	47	35.36	35.05	-13	12,825	-0.10%
2019/06/17	78	35.70	112	35.58	35.50	-34	12,844	-0.26%	大賣/
2019/06/14	23	34.62	23	34.58	34.40	0	12,517	0.00%
2019/06/13	34	34.23	24	34.34	34.25	10	12,543	0.08%
2019/06/12	64	34.96	89	34.99	34.60	-25	12,564	-0.20%
2019/06/11	20	33.79	63	33.76	34.05	-43	12,406	-0.35%
2019/06/10	12	33.35	0.7	33.25	33.25	11.3	12,391	0.09%
2019/06/06	2	33.20	16	32.81	32.80	-14	12,525	-0.11%
2019/06/05	9	33.48	743	33.61	33.10	-734	12,542	-5.85%	大賣/鉅額交易
2019/06/04	3	33.25	1	33.50	33.50	2	12,606	0.02%
2019/06/03	2	32.95	22	33.02	33.25	-20	12,833	-0.16%
2019/05/31	2	33.45	34	33.65	33.50	-32	13,007	-0.25%
2019/05/30	37	33.04	22	32.84	33.15	15	13,059	0.11%
2019/05/29	9	32.37	6	32.35	32.30	3	13,289	0.02%
2019/05/28	3	32.72	13	32.86	32.95	-10	13,695	-0.07%
2019/05/27	2	33.05	1	32.90	32.90	1	14,182	0.01%
2019/05/24	23	33.61	28	33.61	33.05	-5	14,485	-0.03%
2019/05/23	6	33.17	5	33.13	33.30	1	14,617	0.01%
2019/05/22	9	34.42	36	34.65	33.90	-27	14,824	-0.18%
2019/05/21	14	33.43	35	33.53	33.90	-21	15,197	-0.14%
2019/05/20	9	33.28	1	33.15	33.05	8	15,278	0.05%
2019/05/17	11	34.16	52	34.25	33.80	-41	15,570	-0.26%
2019/05/16	6	34.60	3	34.58	33.80	3	15,910	0.02%
2019/05/15	17	35.11	3	35.02	34.90	14	16,886	0.08%
2019/05/14	14	34.31	80	34.70	35.25	-66	17,494	-0.38%
2019/05/13	55	34.61	1,175	34.37	33.80	-1,120	17,719	-6.32%	大賣/鉅額交易
2019/05/10	31	37.28	773	37.68	36.60	-742	17,580	-4.22%	大賣/鉅額交易
2019/05/09	46	37.88	150	38.34	37.25	-104	17,423	-0.60%	大賣/鉅額交易
2019/05/08	47	38.85	158	38.84	38.90	-111	17,313	-0.64%	大賣/鉅額交易
2019/05/07	14	38.32	16	38.49	38.40	-2	17,407	-0.01%
2019/05/06	22	38.39	281	38.22	38.15	-259	17,976	-1.44%	大賣/鉅額交易
2019/05/03	30	39.44	45	39.39	39.35	-15	17,943	-0.08%
2019/05/02	37	39.24	49	39.24	38.90	-12	17,968	-0.07%
2019/04/30	46	38.45	30	38.89	39.05	16	18,100	0.09%
2019/04/29	134	39.16	86	39.17	38.55	48	17,988	0.27%	大買/
2019/04/26	60	40.71	121.1	40.70	41.15	-61.1	17,730	-0.34%	大賣/
2019/04/25	130	40.34	250	40.42	40.55	-120	17,250	-0.70%	大買/大賣/鉅額交易
2019/04/24	5	39.72	20	39.73	39.40	-15	16,889	-0.09%
2019/04/23	3	38.95	15	38.85	39.00	-12	16,911	-0.07%
2019/04/22	59	39.87	131	40.47	39.25	-72	17,008	-0.42%	大賣/
2019/04/19	60	38.68	925	38.34	39.00	-865	16,563	-5.22%	大賣/鉅額交易
2019/04/18	131	38.72	129	38.94	37.85	2	16,598	0.01%	大買/大賣/
2019/04/17	181	38.40	206	38.40	38.25	-25	16,622	-0.15%	大買/大賣/
2019/04/16	65	37.77	53	37.90	38.05	12	16,677	0.07%
2019/04/15	19	37.46	32	37.63	37.30	-13	16,926	-0.08%
2019/04/12	43	37.40	61	37.42	37.25	-18	17,317	-0.10%
2019/04/11	25	38.58	487	39.11	38.10	-462	17,415	-2.65%	大賣/鉅額交易
2019/04/10	46	39.18	50	39.20	39.35	-4	17,356	-0.02%
2019/04/09	223	40.25	79.2	40.11	39.60	143.8	17,404	0.83%	大買/鉅額交易
2019/04/08	29	39.81	25	39.67	39.30	4	17,317	0.02%
2019/04/03	29	39.50	25	39.55	39.20	4	17,378	0.02%
2019/04/02	112	38.79	299	39.02	39.45	-187	17,400	-1.07%	大買/大賣/鉅額交易
2019/04/01	100.1	38.04	90.6	38.15	37.90	9.5	17,263	0.05%
2019/03/29	1	36.65	16	36.62	36.90	-15	17,149	-0.09%
2019/03/28	34	36.98	26	37.30	36.55	8	17,823	0.04%
2019/03/27	73	36.96	2	37.00	36.80	71	18,695	0.38%
2019/03/26	55	37.09	7	37.23	36.90	48	19,704	0.24%
2019/03/25	6	36.48	36	36.43	36.70	-30	20,382	-0.15%
2019/03/22	7	37.21	14	37.17	37.10	-7	20,597	-0.03%
2019/03/21	20	37.10	1	36.75	36.75	19	20,876	0.09%
2019/03/20	7	36.99	36	37.09	37.10	-29	21,208	-0.14%
2019/03/19	20	36.60	35	36.74	36.45	-15	21,697	-0.07%
2019/03/18	5	36.33	9	36.25	36.25	-4	22,043	-0.02%
2019/03/15	24	36.96	24	36.76	36.70	0	22,301	0.00%
2019/03/14	19	36.55	11	36.89	36.45	8	22,583	0.04%
2019/03/13	32	37.14	5	37.30	37.10	27	23,091	0.12%
2019/03/12	14	37.73	38	37.79	37.35	-24	23,411	-0.10%
2019/03/11	4	37.50	19	37.49	37.30	-15	23,766	-0.06%
2019/03/08	26	36.92	6	36.57	37.25	20	24,548	0.08%
2019/03/07	24	37.79	418	37.08	37.05	-394	25,184	-1.56%	大賣/鉅額交易
2019/03/06	54	38.98	18	39.11	38.65	36	26,262	0.14%
2019/03/05	91	39.15	96	38.84	38.60	-5	27,112	-0.02%
2019/03/04	29	39.00	9	39.59	38.95	20	28,054	0.07%
2019/02/27	41	39.34	124	39.21	39.50	-83	28,110	-0.30%	大賣/
2019/02/26	66	39.16	124	39.18	38.60	-58	28,202	-0.21%	大賣/
2019/02/25	78	37.77	40	38.00	37.80	38	28,383	0.13%
2019/02/22	57	38.91	39	39.38	38.75	18	29,437	0.06%
2019/02/21	60	38.85	114	39.01	39.40	-54	29,463	-0.18%	大賣/
2019/02/20	108	40.12	128	40.21	39.50	-20	29,489	-0.07%	大買/大賣/
2019/02/19	75	39.30	10	39.32	39.50	65	29,660	0.22%
2019/02/18	115	39.50	45	39.54	39.20	70	30,192	0.23%	大買/
2019/02/15	146	38.86	167	39.20	38.80	-21	30,612	-0.07%	大買/大賣/
2019/02/14	583	40.01	331	39.94	39.80	252	30,775	0.82%	大買/大賣/鉅額交易
2019/02/13	605	38.13	280	37.42	38.75	325	30,306	1.07%	大買/大賣/鉅額交易
2019/02/12	157	35.26	174	35.08	35.25	-17	30,182	-0.06%	大買/大賣/
2019/02/11	86	34.22	99	34.28	34.35	-13	31,029	-0.04%
2019/01/30	40	33.90	52	33.94	33.40	-12	31,892	-0.04%
2019/01/29	110	33.57	32	33.58	33.40	78	32,202	0.24%	大買/
2019/01/28	39	34.54	226	34.57	34.25	-187	32,566	-0.57%	大賣/鉅額交易
2019/01/25	219	34.11	87	34.35	34.30	132	33,389	0.40%	大買/鉅額交易
2019/01/24	14	32.77	22	32.65	32.65	-8	34,287	-0.02%
2019/01/23	11	32.40	78	32.44	32.25	-67	34,578	-0.19%
2019/01/22	30	32.66	14	32.58	32.60	16	34,995	0.05%
2019/01/21	47	32.30	14	32.35	32.20	33	35,430	0.09%
2019/01/18	36	31.74	10	31.67	32.20	26	35,828	0.07%
2019/01/17	12	32.50	46	32.57	32.00	-34	36,054	-0.09%
2019/01/16	7	32.43	57	32.38	32.60	-50	36,365	-0.14%
2019/01/15	96	32.13	35	31.99	32.05	61	36,476	0.17%
2019/01/14	68	31.97	74	32.24	31.85	-6	36,612	-0.02%
2019/01/11	96	33.77	7	33.72	32.95	89	36,713	0.24%
2019/01/10	47	33.62	28	33.83	33.40	19	36,865	0.05%
2019/01/09	93	33.77	23	33.88	33.40	70	37,074	0.19%
2019/01/08	62	33.30	36	33.34	33.35	26	37,626	0.07%
2019/01/07	130	33.00	135	32.97	33.55	-5	37,762	-0.01%	大買/大賣/
2019/01/04	330	30.30	123	30.49	31.50	207	38,001	0.54%	大買/大賣/鉅額交易
2019/01/03	81	32.92	34	32.57	32.00	47	37,814	0.12%
2019/01/02	4	33.66	87	33.73	33.50	-83	38,184	-0.22%
2018/12/28	40	33.49	4	33.49	33.50	36	38,634	0.09%
2018/12/27	235	33.88	131.1	34.20	33.50	103.9	39,107	0.27%	大買/大賣/鉅額交易
2018/12/26	33	33.50	29	33.69	32.50	4	39,032	0.01%
2018/12/25	38	33.03	50	33.08	33.40	-12	39,341	-0.03%
2018/12/24	21	34.15	20	33.84	34.40	1	39,312	0.00%
2018/12/22	36	34.40	42	34.29	34.65	-6	39,298	-0.02%
2018/12/21	186	34.62	209	34.68	35.45	-23	39,507	-0.06%	大買/大賣/
2018/12/20	283	33.74	271	33.88	33.60	12	39,119	0.03%	大買/大賣/
2018/12/19	509	36.41	378	36.21	35.20	131	38,481	0.34%	大買/大賣/鉅額交易
2018/12/18	513	38.59	1,001	38.25	37.60	-488	38,498	-1.27%	大買/大賣/鉅額交易
2018/12/17	33	40.54	48	40.61	40.50	-15	38,648	-0.04%
2018/12/14	182	41.16	168	41.52	40.70	14	38,836	0.04%	大買/大賣/
2018/12/13	720	42.09	260	42.22	42.30	460	38,818	1.19%	大買/大賣/鉅額交易
2018/12/12	194	41.97	104	42.00	41.85	90	38,745	0.23%	大買/大賣/
2018/12/11	154	41.32	84.6	41.42	40.55	69.4	38,901	0.18%	大買/
2018/12/10	25	39.98	39	40.55	41.45	-14	39,090	-0.04%
2018/12/07	126	40.88	233	41.40	40.90	-107	39,058	-0.27%	大買/大賣/鉅額交易
2018/12/06	291	40.09	451	40.36	40.15	-160	39,164	-0.41%	大買/大賣/鉅額交易
2018/12/05	151	41.97	282	41.83	41.90	-131	39,076	-0.34%	大買/大賣/鉅額交易
2018/12/04	329	43.81	336	43.50	43.20	-7	39,419	-0.02%	大買/大賣/
2018/12/03	312	44.77	299	44.76	44.20	13	39,430	0.03%	大買/大賣/
2018/11/30	409	42.46	470	42.83	43.20	-61	38,819	-0.16%	大買/大賣/
2018/11/29	1,282	41.83	2,767	41.84	42.50	-1,485	38,225	-3.88%	大買/大賣/鉅額交易
2018/11/28	471	39.77	544	40.19	39.85	-73	37,146	-0.20%	大買/大賣/
2018/11/27	638	39.24	484	39.33	39.40	154	36,504	0.42%	大買/大賣/鉅額交易
2018/11/26	98	38.02	102	38.35	38.20	-4	35,653	-0.01%	大賣/
2018/11/23	285	38.34	320	37.88	37.35	-35	35,760	-0.10%	大買/大賣/
2018/11/22	237	38.86	271	38.80	38.15	-34	35,578	-0.10%	大買/大賣/
2018/11/21	248	39.45	372.1	39.00	39.50	-124.1	35,256	-0.35%	大買/大賣/鉅額交易
2018/11/20	234	37.61	228	37.61	37.45	6	34,251	0.02%	大買/大賣/
2018/11/19	292	37.53	301	37.24	37.70	-9	34,401	-0.03%	大買/大賣/
2018/11/16	597	37.73	698	37.75	36.75	-101	34,265	-0.29%	大買/大賣/鉅額交易
2018/11/15	519	36.78	431	37.16	37.70	88	33,749	0.26%	大買/大賣/
2018/11/14	562	37.64	533	37.56	37.00	29	33,259	0.09%	大買/大賣/
2018/11/13	439	37.41	376	37.23	38.35	63	32,871	0.19%	大買/大賣/
2018/11/12	165	37.13	205	37.36	37.80	-40	32,467	-0.12%	大買/大賣/
2018/11/09	237	36.66	2,413	36.60	37.00	-2,176	32,209	-6.76%	大買/大賣/鉅額交易
2018/11/08	1,011	37.49	181	37.14	36.25	830	31,899	2.60%	大買/大賣/鉅額交易
2018/11/07	205	34.68	384	34.29	35.80	-179	31,002	-0.58%	大買/大賣/鉅額交易
2018/11/06	150	33.10	123	32.76	32.55	27	30,328	0.09%	大買/大賣/
2018/11/05	151	33.66	118	33.45	34.05	33	30,079	0.11%	大買/大賣/
2018/11/02	500	33.51	453	33.21	33.30	47	29,779	0.16%	大買/大賣/
2018/11/01	413	33.27	274	32.93	32.75	139	29,018	0.48%	大買/大賣/鉅額交易
2018/10/31	105	31.14	61	31.15	31.40	44	27,766	0.16%	大買/
2018/10/30	381	28.44	319	28.07	28.55	62	27,535	0.23%	大買/大賣/
2018/10/29	78	27.44	76	27.24	28.65	2	27,409	0.01%
2018/10/26	167.9	26.88	173.1	26.42	26.05	-5.2	27,322	-0.02%	大買/大賣/
2018/10/25	193	26.97	198	26.84	26.55	-5	27,120	-0.02%	大買/大賣/
2018/10/24	197	30.71	706	30.54	29.50	-509	26,849	-1.90%	大買/大賣/鉅額交易
2018/10/23	237	32.09	224	31.68	31.35	13	26,639	0.05%	大買/大賣/
2018/10/22	239	32.83	246.1	32.74	33.10	-7.1	26,588	-0.03%	大買/大賣/
2018/10/19	25	31.92	50.2	31.87	32.35	-25.2	26,568	-0.09%
2018/10/18	391	33.62	205	33.60	33.25	186	26,457	0.70%	大買/大賣/鉅額交易
2018/10/17	125	33.34	96	33.91	33.10	29	26,349	0.11%	大買/
2018/10/16	167	34.02	52	33.70	33.25	115	26,327	0.44%	大買/鉅額交易
2018/10/15	7	31.71	4	31.78	32.00	3	26,269	0.01%
2018/10/12	54	32.01	42	32.15	31.85	12	26,475	0.05%
2018/10/11	34	32.07	27.5	32.05	31.80	6.5	26,210	0.02%
2018/10/09	57	35.22	188	35.35	35.30	-131	26,240	-0.50%	大賣/鉅額交易
2018/10/08	29	36.09	309	36.99	35.15	-280	26,051	-1.07%	大賣/鉅額交易
2018/10/05	163	37.15	149.9	37.89	36.80	13.1	25,907	0.05%	大買/大賣/
2018/10/04	97	40.42	62	40.40	40.00	35	25,635	0.14%
2018/10/03	111	41.15	119	41.91	40.40	-8	25,839	-0.03%	大買/大賣/
2018/10/02	71	42.82	101	43.03	42.60	-30	26,084	-0.12%	大賣/
2018/10/01	110	43.13	131	43.15	43.20	-21	26,286	-0.08%	大買/大賣/
2018/09/28	73	42.97	162	42.94	43.50	-89	26,732	-0.33%	大賣/
2018/09/27	309	43.10	118	43.06	42.20	191	26,709	0.72%	大買/大賣/鉅額交易
2018/09/26	78	43.96	17	44.18	43.80	61	27,040	0.23%
2018/09/25	1,074	45.57	191	44.94	44.15	883	26,956	3.28%	大買/大賣/鉅額交易
2018/09/21	805	43.86	234	43.20	43.85	571	26,206	2.18%	大買/大賣/鉅額交易
2018/09/20	54	41.02	63	40.99	40.75	-9	25,600	-0.04%
2018/09/19	32	41.48	104	41.96	40.20	-72	25,686	-0.28%	大賣/
2018/09/18	98	41.19	142	41.43	40.95	-44	25,896	-0.17%	大賣/
2018/09/17	330	42.03	339	42.03	42.40	-9	26,186	-0.03%	大買/大賣/
2018/09/14	52	39.86	117	40.08	41.45	-65	25,773	-0.25%	大賣/
2018/09/13	41	39.23	288	38.48	37.70	-247	25,506	-0.97%	大賣/鉅額交易
2018/09/12	137	38.66	271	38.99	38.65	-134	25,568	-0.52%	大買/大賣/鉅額交易
2018/09/11	196	39.21	72	39.45	39.60	124	25,723	0.48%	大買/鉅額交易
2018/09/10	128	38.95	164	38.04	37.45	-36	25,491	-0.14%	大買/大賣/
2018/09/07	62	42.94	316	43.64	41.50	-254	25,119	-1.01%	大賣/鉅額交易
2018/09/06	265	44.63	458	44.53	44.00	-193	25,060	-0.77%	大買/大賣/鉅額交易
2018/09/05	25	44.41	49	44.19	44.55	-24	25,627	-0.09%
2018/09/04	65	43.90	80	44.00	43.85	-15	27,102	-0.06%
2018/09/03	98	44.63	133	44.88	43.55	-35	27,874	-0.13%	大賣/
2018/08/31	203	46.79	132	46.24	47.25	71	28,015	0.25%	大買/大賣/
2018/08/30	230	48.06	74	48.33	47.50	156	28,162	0.55%	大買/鉅額交易
2018/08/29	414	46.93	86	47.48	47.60	328	28,205	1.16%	大買/鉅額交易
2018/08/28	182	47.79	210	47.47	47.10	-28	28,746	-0.10%	大買/大賣/
2018/08/27	120	44.99	172	45.47	47.20	-52	28,901	-0.18%	大買/大賣/
2018/08/24	237	44.49	216	44.28	42.95	21	29,383	0.07%	大買/大賣/
2018/08/23	272	46.70	280	46.77	46.40	-8	30,829	-0.03%	大買/大賣/
2018/08/22	97	47.34	213	47.22	47.10	-116	31,632	-0.37%	大賣/鉅額交易
2018/08/21	103	47.58	18	47.57	47.00	85	33,184	0.26%	大買/
2018/08/20	62.1	47.95	592	49.65	47.00	-529.9	34,269	-1.55%	大賣/鉅額交易
2018/08/17	14	51.46	40	52.00	51.80	-26	34,573	-0.08%
2018/08/16	191.1	49.81	48	50.42	51.20	143.1	34,777	0.41%	大買/鉅額交易
2018/08/15	103.1	51.88	156	51.14	50.20	-52.9	35,119	-0.15%	大買/大賣/
2018/08/14	75.1	52.94	102	52.71	53.50	-26.9	35,718	-0.08%	大賣/
2018/08/13	63	54.90	162	56.33	53.60	-99	35,970	-0.28%	大賣/
2018/08/10	97	59.96	54	60.01	58.80	43	36,641	0.12%
2018/08/09	96	59.05	158	58.64	59.60	-62	38,103	-0.16%	大賣/
2018/08/08	210	59.64	257	59.78	58.60	-47	39,838	-0.12%	大買/大賣/
2018/08/07	226	59.66	82	59.30	59.50	144	40,602	0.35%	大買/鉅額交易
2018/08/06	30	57.99	42	57.48	58.30	-12	41,808	-0.03%
2018/08/03	161	57.08	130	56.41	57.80	31	42,958	0.07%	大買/大賣/
2018/08/02	134	57.60	318	58.64	56.50	-184	43,259	-0.43%	大買/大賣/鉅額交易
2018/08/01	48	62.47	170	62.31	61.80	-122	43,841	-0.28%	大賣/鉅額交易
2018/07/31	143	62.36	61	61.97	63.00	82	45,167	0.18%	大買/
2018/07/30	57	62.77	115	62.94	61.80	-58	45,338	-0.13%	大賣/
2018/07/27	142.2	63.88	65	63.57	64.60	77.2	45,469	0.17%	大買/
2018/07/26	87.4	63.83	85	63.83	63.30	2.4	45,878	0.01%
2018/07/25	61	63.43	76	63.57	63.00	-15	46,171	-0.03%
2018/07/24	333	62.80	75	62.71	62.90	258	46,194	0.56%	大買/鉅額交易
2018/07/23	85.7	61.20	180	60.38	62.80	-94.3	46,073	-0.20%	大賣/
2018/07/20	123	64.24	137	64.86	62.40	-14	46,066	-0.03%	大買/大賣/
2018/07/19	288	63.75	68	63.71	64.00	220	45,727	0.48%	大買/鉅額交易
2018/07/18	41	61.93	100	61.68	61.50	-59	46,120	-0.13%
2018/07/17	153	63.46	118	63.55	62.60	35	46,538	0.08%	大買/大賣/
2018/07/16	127	63.97	34	63.71	64.30	93	47,402	0.20%	大買/
2018/07/13	41	63.54	45	63.96	62.30	-4	48,285	-0.01%
2018/07/12	76	62.66	89.3	62.26	62.10	-13.3	47,998	-0.03%
2018/07/11	113	61.74	113	61.63	62.00	0	47,915	0.00%	大買/大賣/
2018/07/10	97	61.34	93.2	60.91	62.40	3.8	47,730	0.01%
2018/07/09	169	58.37	193	58.55	57.80	-24	47,682	-0.05%	大買/大賣/
2018/07/06	1,188.1	56.69	68	56.41	58.70	1,120.1	47,345	2.37%	大買/鉅額交易
2018/07/05	64	54.65	215	53.90	53.90	-151	46,923	-0.32%	大賣/鉅額交易
2018/07/04	87	56.00	501	54.07	53.00	-414	46,768	-0.89%	大賣/鉅額交易
2018/07/03	49	59.36	72.1	58.91	58.10	-23.1	46,387	-0.05%
2018/07/02	64.8	60.34	139	61.10	59.10	-74.2	46,387	-0.16%	大賣/
2018/06/29	142	61.66	112	60.93	62.30	30	46,271	0.06%	大買/大賣/
2018/06/28	282	62.01	157.3	61.97	60.80	124.7	46,268	0.27%	大買/大賣/鉅額交易
2018/06/27	298	61.03	135	60.82	61.60	163	45,965	0.35%	大買/大賣/鉅額交易
2018/06/26	136	59.94	101.1	59.75	60.70	34.9	45,735	0.08%	大買/大賣/
2018/06/25	93.1	58.66	69.1	59.59	57.60	24	45,247	0.05%
2018/06/22	73	60.43	105.1	60.68	59.70	-32.1	45,234	-0.07%	大賣/
2018/06/21	85	62.26	53	62.13	62.50	32	45,060	0.07%
2018/06/20	67	62.46	123.2	61.82	60.60	-56.2	44,997	-0.12%	大賣/
2018/06/19	72	64.99	73	65.14	64.50	-1	44,847	0.00%
2018/06/15	78	67.94	237	67.76	66.60	-159	44,751	-0.36%	大賣/鉅額交易
2018/06/14	125	67.64	51	66.84	68.10	74	44,648	0.17%	大買/
2018/06/13	80	69.07	98	68.27	67.00	-18	44,859	-0.04%
2018/06/12	355	72.53	365	72.86	70.00	-10	44,681	-0.02%	大買/大賣/
2018/06/11	263	68.43	187	68.00	69.70	76	43,257	0.18%	大買/大賣/
2018/06/08	69	62.83	205	63.30	63.40	-136	42,538	-0.32%	大賣/鉅額交易
2018/06/07	50	65.56	184	65.77	65.00	-134	42,363	-0.32%	大賣/鉅額交易
2018/06/06	203	65.82	104	65.75	66.00	99	42,989	0.23%	大買/大賣/
2018/06/05	126	65.88	343.1	64.18	63.70	-217.1	43,474	-0.50%	大買/大賣/鉅額交易
2018/06/04	232	66.93	59	67.09	67.30	173	42,688	0.41%	大買/鉅額交易
2018/06/01	344	68.47	439	69.00	67.10	-95	42,378	-0.22%	大買/大賣/
2018/05/31	1,255	70.54	531.2	70.57	69.90	723.8	41,822	1.73%	大買/大賣/鉅額交易
2018/05/30	223	66.98	268	66.68	67.80	-45	40,393	-0.11%	大買/大賣/
2018/05/29	397	67.56	844.1	67.31	66.40	-447.1	39,562	-1.13%	大買/大賣/鉅額交易
2018/05/28	531	64.62	272	63.95	64.80	259	37,968	0.68%	大買/大賣/鉅額交易
2018/05/25	277	60.25	262.3	60.26	60.50	14.8	36,847	0.04%	大買/大賣/
2018/05/24	62	59.36	451	59.34	59.30	-389	36,381	-1.07%	大賣/鉅額交易
2018/05/23	367	59.09	293	59.49	58.90	74	36,141	0.20%	大買/大賣/
2018/05/22	143.1	60.20	449	59.92	58.50	-305.9	35,613	-0.86%	大買/大賣/鉅額交易
2018/05/21	166	63.08	220	62.92	62.60	-54	34,997	-0.15%	大買/大賣/
2018/05/18	376	62.52	372.2	61.40	63.20	3.8	34,507	0.01%	大買/大賣/
2018/05/17	287	62.10	512	63.26	61.20	-225	33,760	-0.67%	大買/大賣/鉅額交易
2018/05/16	565	61.54	500	61.49	62.00	65	32,460	0.20%	大買/大賣/
2018/05/15	343	57.76	281	57.68	57.30	62	31,009	0.20%	大買/大賣/
2018/05/14	287	57.15	224	57.10	58.10	63	30,392	0.21%	大買/大賣/
2018/05/11	396	55.40	196	54.94	52.90	200	29,133	0.69%	大買/大賣/鉅額交易
2018/05/10	124	52.34	853.1	52.10	53.50	-729.1	27,993	-2.60%	大買/大賣/鉅額交易
2018/05/09	317	53.28	516.2	53.03	52.50	-199.2	27,547	-0.72%	大買/大賣/鉅額交易
2018/05/08	394	53.58	439	53.07	53.80	-45	26,881	-0.17%	大買/大賣/
2018/05/07	95	48.74	60	48.49	50.00	35	25,652	0.14%
2018/05/04	54	47.66	26	48.55	47.25	28	25,600	0.11%
2018/05/03	909	49.38	311	49.36	48.75	598	25,913	2.31%	大買/大賣/鉅額交易
2018/05/02	401	48.95	199	47.65	48.90	202	25,992	0.78%	大買/大賣/鉅額交易
2018/04/30	199	46.82	42	47.09	46.80	157	26,032	0.60%	大買/鉅額交易
2018/04/27	48	46.39	158	46.71	46.50	-110	27,327	-0.40%	大賣/鉅額交易
2018/04/26	231.3	47.60	50	46.79	45.90	181.3	28,276	0.64%	大買/鉅額交易
2018/04/25	1,069	46.72	124	46.88	47.60	945	28,445	3.32%	大買/大賣/鉅額交易
2018/04/24	102.1	48.72	323	48.78	46.25	-221	29,126	-0.76%	大買/大賣/鉅額交易
2018/04/23	231	50.55	239	49.74	48.80	-8	28,557	-0.03%	大買/大賣/
2018/04/20	630	49.05	142	49.33	48.70	488	28,578	1.71%	大買/大賣/鉅額交易
2018/04/19	512	47.82	171	47.35	49.10	341	27,712	1.23%	大買/大賣/鉅額交易
2018/04/18	48	44.39	95	44.65	44.65	-47	26,756	-0.18%
2018/04/17	131	45.14	60	45.42	44.05	71	26,930	0.26%	大買/
2018/04/16	101	45.68	100	45.97	45.50	1	27,170	0.00%	大買/
2018/04/13	147	46.37	244	46.81	45.65	-97	27,575	-0.35%	大買/大賣/
2018/04/12	85	44.62	67.2	44.90	44.90	17.8	27,359	0.07%
2018/04/11	96	45.64	141	45.75	45.05	-45	28,225	-0.16%	大賣/
2018/04/10	93	44.75	68	44.88	44.60	25	28,851	0.09%
2018/04/09	32	44.06	38	44.24	43.80	-6	29,531	-0.02%
2018/04/03	42	43.78	49	43.96	44.25	-7	29,498	-0.02%
2018/04/02	49	43.42	23	43.48	43.05	26	29,804	0.09%
2018/03/31	106	43.91	175	43.71	44.00	-69	29,953	-0.23%	大買/大賣/
2018/03/30	78	45.80	47	45.73	44.70	31	30,304	0.10%
2018/03/29	81	46.54	59	46.48	45.50	22	30,876	0.07%
2018/03/28	37	46.35	13	46.19	45.80	24	30,715	0.08%
2018/03/27	55	47.03	29	46.95	47.15	26	30,879	0.08%
2018/03/26	118	45.43	121	45.33	45.75	-3	31,408	-0.01%	大買/大賣/
2018/03/23	107	45.01	187	45.23	45.00	-80	31,596	-0.25%	大買/大賣/
2018/03/22	184	47.99	146	47.86	47.05	38	31,550	0.12%	大買/大賣/
2018/03/21	26	47.49	94	47.37	47.00	-68	31,458	-0.22%
2018/03/20	38	47.13	76	47.03	47.25	-38	31,677	-0.12%
2018/03/19	278	48.26	328	48.48	47.65	-50	31,851	-0.16%	大買/大賣/
2018/03/16	140	48.27	115	48.22	47.20	25	31,592	0.08%	大買/大賣/
2018/03/15	52	46.58	43	46.64	47.00	9	31,638	0.03%
2018/03/14	169	47.76	150	47.36	46.90	19	31,960	0.06%	大買/大賣/
2018/03/13	77	48.09	187	48.29	48.55	-110	32,804	-0.34%	大賣/鉅額交易
2018/03/12	1,068	48.27	289	47.80	47.75	779	33,151	2.35%	大買/大賣/鉅額交易
2018/03/09	424	46.45	262	45.27	47.50	162	33,111	0.49%	大買/大賣/鉅額交易
2018/03/08	64	43.05	88	43.23	43.20	-24	33,139	-0.07%
2018/03/07	162	42.49	161	42.38	42.70	1	33,542	0.00%	大買/大賣/
2018/03/06	131	42.39	215	42.44	42.40	-84	33,993	-0.25%	大買/大賣/
2018/03/05	127	42.81	163	42.22	41.40	-36	34,392	-0.10%	大買/大賣/
2018/03/02	35	44.22	47	44.15	44.10	-12	34,552	-0.03%
2018/03/01	48	44.75	328	44.69	45.00	-280	35,135	-0.80%	大賣/鉅額交易
2018/02/27	28	45.65	120	45.90	45.30	-92	35,753	-0.26%	大賣/
2018/02/26	188	46.00	105	45.78	45.50	83	36,140	0.23%	大買/大賣/
2018/02/23	19	45.04	41	44.52	44.50	-22	36,662	-0.06%
2018/02/22	24	44.55	42	44.27	44.15	-18	38,036	-0.05%
2018/02/21	56	45.02	18	44.94	45.00	38	39,623	0.10%
2018/02/12	83	43.57	13	43.40	43.00	70	39,949	0.18%
2018/02/09	70	41.57	66	41.78	42.90	4	40,294	0.01%
2018/02/08	41	43.92	26	43.53	43.50	15	40,591	0.04%
2018/02/07	23	45.25	39.1	45.36	45.10	-16.1	40,855	-0.04%
2018/02/06	48	42.98	169	44.18	42.50	-121	41,706	-0.29%	大賣/鉅額交易
2018/02/05	109	45.68	41	45.57	47.20	68	43,336	0.16%	大買/
2018/02/02	19	47.11	441	47.11	47.20	-422	44,680	-0.94%	大賣/鉅額交易
2018/02/01	116	48.66	122	48.50	48.00	-6	46,364	-0.01%	大買/大賣/
2018/01/31	149	47.56	176	47.18	48.00	-27	47,867	-0.06%	大買/大賣/
2018/01/30	151	49.59	138	49.89	48.60	13	48,603	0.03%	大買/大賣/
2018/01/29	163	49.55	125	49.78	49.85	38	48,644	0.08%	大買/大賣/
2018/01/26	182	50.04	299	49.66	49.00	-117	48,988	-0.24%	大買/大賣/鉅額交易
2018/01/25	271	51.12	274	50.79	49.50	-3	48,892	-0.01%	大買/大賣/
2018/01/24	155	52.71	131	52.54	52.30	24	48,813	0.05%	大買/大賣/
2018/01/23	332.4	54.15	221.4	54.12	52.40	111	49,067	0.23%	大買/大賣/鉅額交易
2018/01/22	406	52.40	401	52.04	53.60	5	48,434	0.01%	大買/大賣/
2018/01/19	177	48.32	147	48.53	48.75	30	49,111	0.06%	大買/大賣/
2018/01/18	273	48.32	406	48.18	47.90	-133	49,222	-0.27%	大買/大賣/鉅額交易
2018/01/17	234	47.20	94	47.18	46.90	140	49,485	0.28%	大買/鉅額交易
2018/01/16	389	47.17	314	47.67	47.05	75	50,360	0.15%	大買/大賣/
2018/01/15	39.1	46.75	53	46.45	47.00	-14	51,050	-0.03%
2018/01/12	51	46.84	54.1	46.45	45.90	-3.1	51,888	-0.01%
2018/01/11	23	45.97	76	45.66	46.20	-53	52,157	-0.10%
2018/01/10	51	46.59	80	46.27	45.85	-29	52,303	-0.06%
2018/01/09	166	46.88	59.2	46.72	47.25	106.8	52,530	0.20%	大買/鉅額交易
2018/01/08	56	46.36	365	46.41	45.05	-309	52,941	-0.58%	大賣/鉅額交易
2018/01/05	496	47.70	358	47.83	47.15	138	53,817	0.26%	大買/大賣/鉅額交易
2018/01/04	284	45.38	176	45.01	46.50	108	54,411	0.20%	大買/大賣/鉅額交易
2018/01/03	188	44.34	165	44.14	43.95	23	53,809	0.04%	大買/大賣/
2018/01/02	26	42.43	89	42.46	42.35	-63	53,322	-0.12%