上海商銀 (5876)-統一券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
38.35
漲跌
▼0.60
漲幅
-1.54%
成交量
19,587張
產業
上市金融類股
485人加入追蹤

立即追蹤
本地時間:14:30(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

上海商銀 (5876)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/21	66.9	38.62	41.7	38.75	38.35	25.2	8,722	0.29%
2024/11/20	2	38.95	88.4	39.25	38.95	-86.4	8,480	-1.02%
2024/11/19	98	39.91	8.1	39.52	39.25	89.9	8,295	1.08%
2024/11/18	104	39.80	2.2	39.77	39.60	101.8	8,072	1.26%	大買/鉅額交易
2024/11/15	125.6	39.84	1	40.05	39.60	124.6	7,859	1.59%	大買/鉅額交易
2024/11/14	181	39.45	204.3	39.59	39.70	-23.3	7,793	-0.30%	大買/大賣/
2024/11/13	8	39.06	7.3	39.34	39.30	0.7	7,671	0.01%
2024/11/12	3	38.93	1.7	39.05	39.20	1.3	7,616	0.02%
2024/11/11	13	38.70	12.3	39.04	39.30	0.7	7,493	0.01%
2024/11/08	8	39.13	6	39.28	38.90	2	7,426	0.03%
2024/11/07	8	39.06	7	39.34	39.35	1	7,416	0.01%
2024/11/06	3	39.02	30.1	39.13	38.95	-27.1	7,397	-0.37%
2024/11/05	8	39.06	11	39.19	39.10	-3	7,482	-0.04%
2024/11/04	8	39.19	213.3	39.13	39.35	-205.3	7,559	-2.72%	大賣/鉅額交易
2024/11/01	9	39.34	7.1	39.46	39.60	1.9	7,723	0.03%
2024/10/30	0	0.00	84	40.05	40.05	-84	7,759	-1.08%
2024/10/29	0	0.00	0	39.35	39.90	0	7,834	0.00%
2024/10/28	4	39.15	1,004.7	39.17	39.30	-1,000.7	7,887	-12.69%	大賣/鉅額交易
2024/10/24	3	38.98	11.3	39.02	39.10	-8.3	7,972	-0.10%
2024/10/23	5	39.17	1,053	39.13	39.00	-1,048	8,045	-13.03%	大賣/鉅額交易
2024/10/22	3	39.25	44	39.59	39.60	-41	8,019	-0.51%
2024/10/21	37	39.10	109.7	39.14	39.25	-72.6	8,117	-0.89%	大賣/
2024/10/18	0	0.00	23	39.61	39.65	-23	8,241	-0.28%
2024/10/17	0	0.00	1,002	38.81	39.00	-1,002	8,329	-12.03%	大賣/鉅額交易
2024/10/16	12.1	38.61	212.9	38.75	38.75	-200.8	8,648	-2.32%	大賣/鉅額交易
2024/10/15	51	38.65	242.8	39.10	39.10	-191.8	8,801	-2.18%	大賣/鉅額交易
2024/10/14	8	38.55	533.1	38.62	38.70	-525.1	8,880	-5.91%	大賣/鉅額交易
2024/10/11	8	38.81	210	38.76	38.75	-202	9,053	-2.23%	大賣/鉅額交易
2024/10/09	8	38.87	541	38.67	38.70	-533	9,219	-5.78%	大賣/鉅額交易
2024/10/08	815	39.22	8.2	39.50	39.10	806.8	9,392	8.59%	大買/鉅額交易
2024/10/07	27	39.56	0.9	39.61	40.25	26.1	9,269	0.28%
2024/10/04	32	38.85	2,255.9	38.95	39.00	-2,223.9	9,174	-24.24%	大賣/鉅額交易
2024/10/01	8.2	38.51	2,542	38.43	38.35	-2,533.8	8,972	-28.24%	大賣/鉅額交易
2024/09/30	9.1	39.02	2,532.7	38.85	38.60	-2,523.7	8,905	-28.34%	大賣/鉅額交易
2024/09/27	2	39.45	877	39.32	39.20	-875	8,820	-9.92%	大賣/鉅額交易
2024/09/26	4	39.39	845.3	39.41	39.45	-841.3	8,751	-9.61%	大賣/鉅額交易
2024/09/25	10	39.43	597.1	39.37	39.55	-587.1	8,632	-6.80%	大賣/鉅額交易
2024/09/24	10	38.58	526.6	38.75	38.90	-516.6	8,539	-6.05%	大賣/鉅額交易
2024/09/23	7	38.66	93.3	38.77	38.85	-86.3	8,493	-1.02%
2024/09/20	9	38.70	421.4	38.67	38.60	-412.4	8,409	-4.90%	大賣/鉅額交易
2024/09/19	1.5	38.46	12.2	39.36	39.45	-10.7	8,330	-0.13%
2024/09/18	1.3	38.43	51.3	38.50	38.50	-50	8,246	-0.61%
2024/09/16	42	38.10	109.4	38.26	38.35	-67.4	8,265	-0.82%	大賣/
2024/09/13	107	38.07	245.3	38.13	38.20	-138.3	8,241	-1.68%	大買/大賣/鉅額交易
2024/09/12	7	37.99	204.9	38.23	38.30	-197.8	8,237	-2.40%	大賣/鉅額交易
2024/09/11	7.2	38.14	119.8	38.03	38.00	-112.6	8,167	-1.38%	大賣/鉅額交易
2024/09/10	23.1	38.42	480	38.41	38.50	-456.9	8,059	-5.67%	大賣/鉅額交易
2024/09/09	8.5	38.39	1,007.3	38.35	38.70	-998.8	8,050	-12.41%	大賣/鉅額交易
2024/09/06	1	39.14	1.5	39.00	39.20	-0.5	7,964	-0.01%
2024/09/05	231	38.35	98	38.29	38.25	133	7,972	1.67%	大買/鉅額交易
2024/09/04	11.5	38.23	8	38.34	38.20	3.5	7,933	0.04%
2024/09/03	25.3	39.97	36	39.68	39.60	-10.6	7,771	-0.14%
2024/09/02	129.1	40.00	332.5	39.98	40.00	-203.4	7,796	-2.61%	大買/大賣/鉅額交易
2024/08/30	4.1	40.08	29.6	40.25	40.25	-25.5	7,851	-0.32%
2024/08/29	2.3	40.15	135.3	40.11	40.00	-133.1	7,870	-1.69%	大賣/鉅額交易
2024/08/28	4.1	40.23	41.8	40.35	40.35	-37.7	8,162	-0.46%
2024/08/27	166.2	40.42	7.7	40.55	40.30	158.5	9,002	1.76%	大買/鉅額交易
2024/08/26	1	41.35	0.9	41.49	41.45	0.1	9,053	0.00%
2024/08/23	0	40.70	27.7	40.78	40.80	-27.7	9,137	-0.30%
2024/08/22	5	40.35	5.1	40.52	40.30	-0.1	9,221	0.00%
2024/08/21	9.1	40.60	7.8	40.77	40.60	1.3	9,347	0.01%
2024/08/20	94.1	41.04	438.3	41.01	41.00	-344.2	9,450	-3.64%	大賣/鉅額交易
2024/08/19	5.1	41.32	338.4	41.28	41.15	-333.4	9,677	-3.44%	大賣/鉅額交易
2024/08/16	2.3	41.80	13	41.83	41.80	-10.7	9,939	-0.11%
2024/08/15	47	41.06	3.4	41.45	41.05	43.6	10,051	0.43%
2024/08/14	1.1	41.54	4.2	41.23	41.55	-3.1	10,337	-0.03%
2024/08/13	13.1	40.59	0.2	40.45	40.60	12.9	10,428	0.12%
2024/08/12	4	40.11	4.1	40.25	40.35	-0.1	10,558	0.00%
2024/08/09	4.1	39.88	1,280.6	39.92	40.00	-1,276.4	10,628	-12.01%	大賣/鉅額交易
2024/08/08	27.1	39.53	926.5	39.34	39.30	-899.5	10,607	-8.48%	大賣/鉅額交易
2024/08/07	13	39.29	436.2	39.75	40.05	-423.2	10,553	-4.01%	大賣/鉅額交易
2024/08/06	14.2	38.82	8.2	38.62	39.20	5.9	10,429	0.06%
2024/08/05	24.2	38.72	15	39.00	38.60	9.2	10,289	0.09%
2024/08/02	372.6	40.84	31	40.50	40.60	341.6	10,108	3.38%	大買/鉅額交易
2024/08/01	9.3	41.35	408.8	41.45	41.20	-399.5	9,972	-4.01%	大賣/鉅額交易
2024/07/31	7.1	41.69	203.8	41.63	41.70	-196.8	9,889	-1.99%	大賣/鉅額交易
2024/07/30	16.1	41.15	6.4	41.30	41.40	9.7	9,799	0.10%
2024/07/29	9.1	41.40	24	41.46	41.55	-14.9	9,840	-0.15%
2024/07/26	24	41.58	1,024.5	41.54	41.70	-1,000.5	9,765	-10.25%	大賣/鉅額交易
2024/07/23	4	41.80	11.5	42.11	42.15	-7.5	9,714	-0.08%
2024/07/22	23.7	41.71	8	41.91	41.60	15.7	9,662	0.16%
2024/07/19	24.1	42.16	43	42.27	42.20	-18.9	9,459	-0.20%
2024/07/18	22	42.92	8	42.97	43.00	14	9,265	0.15%
2024/07/17	45	43.22	38.7	43.36	42.65	6.4	9,136	0.07%
2024/07/16	47.1	44.96	51.3	44.98	45.10	-4.2	8,815	-0.05%
2024/07/15	10.2	44.99	9.8	45.19	45.00	0.3	8,719	0.00%
2024/07/12	7.1	44.51	15.2	44.77	45.15	-8.1	8,593	-0.09%
2024/07/11	16	44.45	8	44.55	44.55	8	8,403	0.10%
2024/07/10	14.2	45.08	23	44.91	44.50	-8.8	8,251	-0.11%
2024/07/09	606	45.79	506.5	45.80	45.95	99.5	8,019	1.24%	大買/大賣/
2024/07/08	155	45.90	4	46.12	46.00	151	8,005	1.89%	大買/鉅額交易
2024/07/05	5	46.06	3.7	46.24	46.15	1.3	7,920	0.02%
2024/07/04	0.1	46.30	0	0.00	46.30	0.1	7,932	0.00%
2024/07/03	442.3	46.02	0.5	45.99	46.15	441.8	7,840	5.63%	大買/鉅額交易
2024/07/02	0	45.85	0.3	45.95	45.65	-0.2	7,832	0.00%
2024/07/01	0	45.95	0.1	45.95	45.75	0	7,830	0.00%
2024/06/28	9	46.05	3.3	46.18	46.05	5.7	7,849	0.07%
2024/06/27	3.1	45.42	2.6	45.54	45.65	0.5	7,933	0.01%
2024/06/26	4.1	45.73	2.7	45.88	45.70	1.4	8,263	0.02%
2024/06/25	872.1	46.18	1	46.25	46.15	871.1	8,512	10.23%	大買/鉅額交易
2024/06/24	4.1	45.78	4.1	45.93	45.85	0	8,563	0.00%
2024/06/21	0	0.00	0.4	46.15	45.85	-0.4	8,574	0.00%
2024/06/20	0	0.00	0.2	46.09	46.05	-0.2	8,532	0.00%
2024/06/19	0	0.00	0.2	45.90	46.00	-0.2	8,624	0.00%
2024/06/18	2.2	45.61	2.5	45.72	45.75	-0.3	8,740	0.00%
2024/06/17	1	45.50	0	0.00	45.40	1	8,843	0.01%
2024/06/14	0	0.00	0.8	45.55	45.35	-0.8	8,940	-0.01%
2024/06/13	63.5	45.75	0.6	45.74	45.55	62.8	8,931	0.70%
2024/06/12	44	45.44	54.2	45.59	45.50	-10.2	9,032	-0.11%
2024/06/11	187	45.83	5	45.98	45.50	182	9,062	2.01%	大買/鉅額交易
2024/06/07	15	46.05	15.2	46.18	46.20	-0.2	9,047	0.00%
2024/06/06	55.9	45.72	58	46.20	45.95	-2.1	9,049	-0.02%
2024/06/05	4	45.79	4	46.10	45.70	0	8,986	0.00%
2024/06/04	15	45.79	14.4	45.94	45.80	0.6	8,915	0.01%
2024/06/03	163	45.74	182	45.93	45.95	-19	8,821	-0.22%	大買/大賣/
2024/05/31	27.2	46.07	940.5	46.62	46.05	-913.3	8,494	-10.75%	大賣/鉅額交易
2024/05/30	5	45.65	3.4	45.86	45.60	1.6	7,656	0.02%
2024/05/29	23.1	45.63	7.5	45.93	45.55	15.6	7,523	0.21%
2024/05/28	0	0.00	21.3	46.58	46.50	-21.3	7,364	-0.29%
2024/05/27	26	46.01	0	0.00	46.00	26	7,305	0.36%
2024/05/24	14	46.94	2	47.25	46.40	12	7,154	0.17%
2024/05/23	40	47.13	57.8	47.30	47.45	-17.8	7,010	-0.25%
2024/05/22	3	47.24	202	47.80	47.80	-199	6,751	-2.95%	大賣/鉅額交易
2024/05/21	553.1	47.04	63	47.19	47.25	490.1	6,474	7.57%	大買/鉅額交易
2024/05/20	217.8	47.03	239.7	46.87	47.50	-21.8	6,319	-0.35%	大買/大賣/
2024/05/17	42.3	46.21	15.9	46.51	46.10	26.4	5,982	0.44%
2024/05/16	1.3	46.52	22.7	46.88	46.90	-21.4	5,821	-0.37%
2024/05/15	14.1	46.25	101.7	46.34	46.25	-87.6	5,672	-1.54%	大賣/
2024/05/14	108	46.12	8.5	46.16	45.90	99.5	5,605	1.77%	大買/
2024/05/13	1	46.65	0.8	46.96	46.85	0.2	5,540	0.00%
2024/05/10	1	46.80	17.2	46.68	46.90	-16.2	5,515	-0.29%
2024/05/09	2.1	46.43	1.5	46.55	46.35	0.5	5,493	0.01%
2024/05/08	7.1	46.66	1.1	46.59	46.70	6	5,490	0.11%
2024/05/07	0	0.00	55.6	46.70	46.70	-55.6	5,457	-1.02%
2024/05/06	1.1	47.01	0.4	46.96	46.90	0.7	5,398	0.01%
2024/05/03	0.4	46.75	1,166.8	47.06	47.00	-1,166.4	5,332	-21.87%	大賣/鉅額交易
2024/04/30	3	46.05	3	46.45	46.45	0	5,131	0.00%
2024/04/29	0.7	45.52	0	0.00	46.40	0.7	5,088	0.01%
2024/04/26	3	45.20	2.4	45.33	45.05	0.7	5,005	0.01%
2024/04/25	4	45.11	4.6	45.29	45.20	-0.6	5,001	-0.01%
2024/04/24	2.2	45.73	2	45.80	45.75	0.2	4,969	0.00%
2024/04/23	23.8	45.63	58.9	46.03	45.85	-35	5,048	-0.69%
2024/04/22	1.1	45.43	1	45.54	45.55	0.1	5,059	0.00%
2024/04/19	155.1	45.11	15.9	45.41	45.00	139.2	5,005	2.78%	大買/鉅額交易
2024/04/18	135	46.07	14.7	46.27	46.05	120.3	4,828	2.49%	大買/鉅額交易
2024/04/17	68.6	46.05	3.1	46.00	46.40	65.5	4,808	1.36%
2024/04/16	29	46.11	1.7	46.53	46.10	27.3	4,882	0.56%
2024/04/15	7.2	47.41	8	47.42	47.40	-0.8	4,807	-0.02%
2024/04/12	81.2	47.01	130.1	47.36	47.50	-48.9	4,759	-1.03%	大賣/
2024/04/11	1	47.40	3	47.32	47.50	-2	4,686	-0.04%
2024/04/10	3	47.50	21.4	47.44	47.45	-18.4	4,670	-0.39%
2024/04/09	1.3	46.64	1	46.90	46.85	0.3	4,656	0.01%
2024/04/08	3.1	46.41	13.7	46.62	46.70	-10.7	4,660	-0.23%
2024/04/03	118	45.99	12.8	46.05	45.95	105.2	4,637	2.27%	大買/鉅額交易
2024/04/02	1	46.45	0.3	46.65	46.35	0.7	4,661	0.02%
2024/04/01	5.1	46.76	22	47.01	46.50	-16.9	4,731	-0.36%
2024/03/29	3	48.15	596	48.57	48.35	-593	4,637	-12.79%	大賣/鉅額交易
2024/03/28	1,956.3	47.93	1,577	47.94	48.25	379.3	4,280	8.86%	大買/大賣/鉅額交易
2024/03/27	27.3	47.50	14.1	47.29	48.00	13.2	4,031	0.33%
2024/03/26	0	0.00	58	46.83	47.30	-58	3,971	-1.46%
2024/03/25	697	46.92	55	46.91	46.90	642	3,980	16.13%	大買/鉅額交易
2024/03/22	42.4	47.94	38	47.35	47.90	4.4	3,981	0.11%
2024/03/21	161.3	47.71	114	47.54	47.80	47.3	3,893	1.21%	大買/大賣/
2024/03/20	1.9	46.59	200	46.60	46.70	-198.1	3,810	-5.20%	大賣/鉅額交易
2024/03/19	123	46.15	52	46.35	46.35	71	3,718	1.91%	大買/
2024/03/18	60.9	46.33	1	46.40	46.30	59.9	3,617	1.66%
2024/03/15	75	46.17	4	46.30	46.40	71	3,598	1.97%
2024/03/14	1	45.71	2	45.78	46.20	-1	3,455	-0.03%
2024/03/13	28.4	45.00	5.1	45.39	45.40	23.3	3,384	0.69%
2024/03/12	1	44.99	3	45.03	45.05	-2	3,351	-0.06%
2024/03/11	1	44.75	0	0.00	44.60	1	3,369	0.03%
2024/03/08	1	44.70	50	44.65	44.75	-49	3,436	-1.43%
2024/03/07	52.8	44.49	6.9	44.63	44.70	45.9	3,473	1.32%
2024/03/06	12	44.38	1.3	44.57	44.30	10.7	3,533	0.30%
2024/03/05	1	44.55	1.1	44.69	44.45	-0.1	3,730	0.00%
2024/03/01	1	44.66	0.5	44.82	44.55	0.6	3,979	0.01%
2024/02/29	0	0.00	57	44.94	45.00	-57	4,205	-1.36%
2024/02/27	1	44.65	1	44.84	44.70	0	4,284	0.00%
2024/02/26	3	44.58	9.8	44.61	44.85	-6.7	4,361	-0.15%
2024/02/23	1	44.85	1.3	44.98	44.75	-0.3	4,406	-0.01%
2024/02/22	2	44.60	2.4	44.73	44.95	-0.4	4,516	-0.01%
2024/02/21	2	44.63	0.8	44.81	44.90	1.2	4,528	0.03%
2024/02/20	1	44.55	0	0.00	44.90	1	4,571	0.02%
2024/02/16	2	43.90	2	44.07	44.20	0	4,721	0.00%
2024/02/15	27	44.06	22.9	44.16	44.10	4.1	4,721	0.09%
2024/02/05	5	44.37	5.4	44.50	44.20	-0.3	4,695	-0.01%
2024/02/02	501	44.72	1.1	44.77	44.80	499.9	4,686	10.67%	大買/鉅額交易
2024/02/01	1	44.50	0	0.00	44.95	1	4,698	0.02%
2024/01/31	14.7	44.32	0.9	44.45	44.30	13.8	4,674	0.30%
2024/01/30	5	44.42	11.5	44.44	44.30	-6.5	4,700	-0.14%
2024/01/29	20.1	44.69	5	45.00	45.00	15.1	4,739	0.32%
2024/01/26	7.9	44.32	8.1	44.69	44.70	-0.3	4,812	-0.01%
2024/01/25	1	44.30	1.5	44.50	44.30	-0.5	4,861	-0.01%
2024/01/24	1	44.35	0.3	44.55	44.35	0.7	4,902	0.01%
2024/01/23	3	44.43	3.2	44.57	44.25	-0.2	4,944	0.00%
2024/01/22	4	44.36	4.4	44.54	44.30	-0.4	5,007	-0.01%
2024/01/19	11	43.95	10.9	44.68	44.70	0.1	5,061	0.00%
2024/01/18	31.1	44.25	0.7	44.30	44.25	30.4	5,077	0.60%
2024/01/17	13	44.30	12.6	44.02	43.90	0.4	5,084	0.01%
2024/01/16	7.1	44.69	4.5	44.80	44.50	2.6	4,999	0.05%
2024/01/15	416	45.36	0	45.45	45.20	416	4,947	8.41%	大買/鉅額交易
2024/01/12	0.3	45.50	0	0.00	45.35	0.3	5,002	0.01%
2024/01/11	1,017	45.49	120.4	45.55	45.55	896.6	5,053	17.74%	大買/大賣/鉅額交易
2024/01/10	31.1	45.11	174.7	44.95	44.95	-143.7	5,037	-2.85%	大賣/鉅額交易
2024/01/08	0.1	46.56	0.1	46.56	46.30	-0.1	4,923	0.00%
2024/01/05	0.3	46.35	1	46.65	46.35	-0.7	4,930	-0.02%
2024/01/04	569.7	46.24	7	46.20	46.20	562.7	4,962	11.34%	大買/鉅額交易
2024/01/03	8.3	45.97	3	46.00	46.00	5.3	5,048	0.11%
2024/01/02	0.4	46.50	0.2	46.62	46.60	0.2	5,052	0.00%
2023/12/29	2.5	46.63	3	46.68	46.80	-0.5	5,093	-0.01%
2023/12/28	2.6	46.61	2	46.75	46.85	0.6	5,099	0.01%
2023/12/27	4.3	46.19	12.9	46.38	46.45	-8.5	5,039	-0.17%
2023/12/26	500.1	45.62	0	0.00	45.75	500.1	4,957	10.09%	大買/鉅額交易
2023/12/25	4	45.21	3.8	45.35	45.45	0.2	4,958	0.00%
2023/12/22	0	0.00	1	45.35	45.35	-1	4,954	-0.02%
2023/12/21	4	44.74	6.9	45.04	45.20	-2.9	4,940	-0.06%
2023/12/20	7	45.06	6.6	45.22	45.15	0.4	4,895	0.01%
2023/12/19	6	45.28	28.4	45.41	45.40	-22.4	4,875	-0.46%
2023/12/18	6	45.44	5.6	45.78	45.80	0.4	4,905	0.01%
2023/12/15	11	45.55	3	45.65	45.55	8	4,900	0.16%
2023/12/14	7	46.15	1.5	46.19	46.25	5.5	4,807	0.11%
2023/12/13	0	45.90	0	0.00	45.65	0	4,746	0.00%
2023/12/12	0	0.00	3.7	46.00	46.00	-3.7	4,814	-0.08%
2023/12/11	0	0.00	10.3	45.61	45.85	-10.3	4,863	-0.21%
2023/12/08	0	0.00	0.4	45.95	45.85	-0.4	4,860	-0.01%
2023/12/06	0.1	46.00	55	46.26	46.35	-54.9	4,858	-1.13%
2023/12/05	404	45.99	4.1	45.90	45.90	400	4,794	8.34%	大買/鉅額交易
2023/12/04	11.4	46.21	102	46.29	46.10	-90.6	4,744	-1.91%	大賣/
2023/12/01	5	45.30	5	45.88	46.00	0	4,742	0.00%
2023/11/30	4	45.10	1	45.10	45.10	3	4,675	0.06%
2023/11/29	8	45.30	0	0.00	45.30	8	4,473	0.18%
2023/11/28	10	45.45	7	46.35	45.45	3	4,347	0.07%
2023/11/27	1.1	46.09	101	46.45	45.75	-99.9	4,290	-2.33%	大賣/
2023/11/24	30	45.80	11.7	45.58	45.55	18.3	4,100	0.45%
2023/11/22	15	45.90	3	45.87	45.70	12	3,865	0.31%
2023/11/21	5	46.10	112	46.29	46.30	-107	3,866	-2.77%	大賣/鉅額交易
2023/11/17	0	0.00	92	45.75	45.80	-92	3,786	-2.43%
2023/11/16	80	45.22	93	45.52	45.55	-13	3,728	-0.35%
2023/11/15	0	44.90	0	0.00	45.05	0	3,667	0.00%
2023/11/13	25	44.61	42	44.75	44.80	-17	3,676	-0.46%
2023/11/09	10	44.85	0	0.00	44.75	10	3,709	0.27%
2023/11/08	0	0.00	3	44.75	44.85	-3	3,726	-0.08%
2023/11/06	0	0.00	2	44.50	44.65	-2	3,685	-0.05%
2023/11/03	35.7	44.16	38.4	44.57	44.60	-2.7	3,628	-0.08%
2023/11/01	58	43.39	62	43.55	43.55	-4	3,518	-0.11%
2023/10/31	0.7	42.90	1	43.05	42.90	-0.3	3,496	-0.01%
2023/10/30	33	42.85	32.4	42.76	42.70	0.7	3,504	0.02%
2023/10/27	1.3	43.78	0.5	43.85	43.95	0.8	3,444	0.02%
2023/10/26	1	42.90	0.9	42.95	42.85	0.2	3,433	0.00%
2023/10/25	0	0.00	2	43.10	43.00	-2	3,408	-0.06%
2023/10/24	2	42.80	1.2	42.84	42.95	0.8	3,391	0.02%
2023/10/23	8	42.79	8.4	42.96	42.65	-0.4	3,378	-0.01%
2023/10/20	6	42.78	5.8	42.88	43.00	0.2	3,355	0.01%
2023/10/19	6	43.17	5.9	43.34	43.40	0.1	3,321	0.00%
2023/10/18	66	43.55	66	43.70	43.70	0	3,299	0.00%
2023/10/17	3	43.73	1.7	43.75	43.50	1.3	3,293	0.04%
2023/10/16	0	0.00	0.2	43.85	44.05	-0.2	3,334	0.00%
2023/10/13	0	0.00	0	44.20	43.50	0	3,381	0.00%
2023/10/12	3	44.32	2.5	44.26	44.40	0.5	3,372	0.02%
2023/10/11	0	0.00	18.4	44.03	44.35	-18.4	3,358	-0.55%
2023/10/06	0.6	43.10	0	0.00	43.40	0.6	3,304	0.02%
2023/10/05	1	42.45	1.5	42.66	42.40	-0.5	3,278	-0.01%
2023/10/04	76.1	42.44	8	42.48	42.45	68	3,233	2.10%
2023/10/03	3	42.80	3.2	42.96	42.85	-0.2	3,236	-0.01%
2023/10/02	5	42.92	5.3	43.07	43.00	-0.3	3,313	-0.01%
2023/09/27	1	42.65	34	42.85	42.85	-33	3,506	-0.94%
2023/09/26	6	42.66	5.2	42.82	42.60	0.8	3,530	0.02%
2023/09/25	2	42.88	2	43.01	42.95	0	3,537	0.00%
2023/09/22	0	0.00	0.7	42.80	43.00	-0.7	3,593	-0.02%
2023/09/21	7	42.73	7.6	42.91	42.65	-0.6	3,592	-0.02%
2023/09/20	1	43.40	2.4	43.54	43.55	-1.4	3,540	-0.04%
2023/09/19	0	43.45	0.5	43.70	43.40	-0.5	3,530	-0.01%
2023/09/18	5	43.39	4.1	43.54	43.35	0.9	3,574	0.03%
2023/09/15	0	0.00	0	43.40	43.65	0	3,639	0.00%
2023/09/14	0	0.00	5	43.54	43.70	-5	3,695	-0.14%
2023/09/13	2	42.63	2.9	42.79	42.65	-0.9	3,680	-0.03%
2023/09/12	9	42.84	0	42.85	42.80	9	3,828	0.23%
2023/09/11	38	42.34	77.6	42.55	42.55	-39.6	3,848	-1.03%
2023/09/08	5	42.40	5	42.50	42.65	0	3,842	0.00%
2023/09/06	11.1	42.44	8.8	42.57	42.20	2.3	3,886	0.06%
2023/09/05	17	42.74	9.8	42.93	42.70	7.2	3,837	0.19%
2023/09/04	3.1	42.87	3.4	43.01	43.00	-0.3	3,832	-0.01%
2023/09/01	0	0.00	3	43.18	43.30	-3	3,882	-0.08%
2023/08/31	13	42.52	8.8	42.66	42.60	4.2	3,892	0.11%
2023/08/30	8	42.81	6.1	43.00	42.80	2	3,829	0.05%
2023/08/29	0	0.00	0.1	42.93	43.20	-0.1	3,868	0.00%
2023/08/28	40	42.96	40	42.98	43.00	0	3,919	0.00%
2023/08/25	3	42.38	16.4	42.43	42.40	-13.4	5,038	-0.27%
2023/08/24	4	42.09	5.1	42.29	42.80	-1	5,069	-0.02%
2023/08/23	2	42.10	2.8	42.25	42.10	-0.8	5,143	-0.01%
2023/08/22	608.1	42.25	7.9	42.43	42.20	600.2	5,221	11.50%	大買/鉅額交易
2023/08/21	2	42.50	0.8	42.68	42.65	1.2	5,308	0.02%
2023/08/18	8.1	42.30	5.9	42.40	42.50	2.2	5,340	0.04%
2023/08/17	151.1	41.78	10	41.84	42.00	141.1	5,352	2.64%	大買/鉅額交易
2023/08/16	48.5	42.50	57	42.44	42.35	-8.5	5,309	-0.16%
2023/08/15	56	43.14	4.6	43.25	42.95	51.4	5,328	0.96%
2023/08/14	200.5	43.27	7.5	43.60	43.10	193	5,348	3.61%	大買/鉅額交易
2023/08/11	4	43.76	4.7	43.88	43.75	-0.7	5,402	-0.01%
2023/08/10	60	43.92	2.2	44.15	43.85	57.8	5,421	1.07%
2023/08/09	50	44.16	0.5	44.33	44.20	49.5	5,425	0.91%
2023/08/08	67	44.29	2.4	44.38	44.10	64.6	5,448	1.19%
2023/08/07	47	44.30	0	44.40	44.35	47	5,432	0.86%
2023/08/04	34	43.94	4	44.10	43.95	30	5,476	0.55%
2023/08/02	59	43.89	9.7	44.21	43.85	49.3	5,465	0.90%
2023/08/01	40	44.45	0.1	44.55	44.50	39.9	5,460	0.73%
2023/07/31	61	44.07	2.9	44.37	44.05	58.1	5,505	1.06%
2023/07/28	8	44.25	6.4	44.41	44.25	1.6	5,510	0.03%
2023/07/27	2	44.45	0.3	44.55	44.50	1.7	5,589	0.03%
2023/07/26	0	0.00	6.7	44.40	44.40	-6.7	5,657	-0.12%
2023/07/25	6	43.87	0	0.00	43.85	6	5,673	0.11%
2023/07/24	11.1	43.67	9.9	43.83	43.50	1.2	5,727	0.02%
2023/07/21	126	44.33	6.2	44.16	43.90	119.8	5,730	2.09%	大買/鉅額交易
2023/07/19	8.1	44.60	97.6	44.18	44.30	-89.5	5,683	-1.57%
2023/07/18	0	0.00	144	45.05	45.05	-144	5,641	-2.55%	大賣/鉅額交易
2023/07/14	0	0.00	20	44.40	44.40	-20	5,600	-0.36%
2023/07/13	4	44.13	18.6	44.03	43.95	-14.6	5,609	-0.26%
2023/07/12	3	43.60	1.8	43.64	43.75	1.2	5,571	0.02%
2023/07/11	7	43.52	6.1	43.69	43.50	0.9	5,576	0.02%
2023/07/10	8.1	43.67	10.4	43.75	43.35	-2.3	5,570	-0.04%
2023/07/07	7.8	43.07	25.4	43.31	43.35	-17.6	5,520	-0.32%
2023/07/06	15.5	43.95	108.3	44.27	43.40	-92.8	5,453	-1.70%	大賣/
2023/07/05	105.1	46.05	6	46.03	46.05	99.1	5,251	1.89%	大買/
2023/07/04	0	45.90	40.1	46.02	46.15	-40.1	5,194	-0.77%
2023/07/03	0.1	45.72	1	45.80	45.90	-0.9	5,182	-0.02%
2023/06/30	14.1	45.55	6.9	45.64	45.40	7.2	5,212	0.14%
2023/06/29	15	45.58	3.6	45.69	45.65	11.4	5,183	0.22%
2023/06/28	12	45.45	3.6	45.60	45.45	8.4	5,186	0.16%
2023/06/27	1	45.60	1	45.60	45.45	0	5,187	0.00%
2023/06/26	4	45.51	4	45.65	45.45	0	5,194	0.00%
2023/06/21	103	45.75	1.2	45.91	45.70	101.8	5,195	1.96%	大買/鉅額交易
2023/06/20	9	45.82	22.4	45.83	45.70	-13.4	5,185	-0.26%
2023/06/19	0	0.00	2.1	45.86	46.45	-2.1	5,079	-0.04%
2023/06/16	7.1	45.87	9.6	46.11	45.70	-2.5	5,043	-0.05%
2023/06/15	0.1	46.43	0	0.00	46.40	0.1	4,907	0.00%
2023/06/14	0	46.38	3.1	46.37	46.40	-3.1	5,088	-0.06%
2023/06/13	0	0.00	30.6	46.26	46.25	-30.6	5,115	-0.60%
2023/06/12	3	46.33	0.8	46.48	46.25	2.2	5,126	0.04%
2023/06/09	0	0.00	88	46.23	46.25	-88	5,222	-1.69%
2023/06/06	0	0.00	5.9	46.22	46.25	-5.9	5,337	-0.11%
2023/06/05	1	46.05	15.5	45.84	45.80	-14.5	5,346	-0.27%
2023/06/02	3	45.42	3.1	45.59	45.40	0	5,328	0.00%
2023/06/01	1	45.40	294	45.40	45.45	-293	5,281	-5.55%	大賣/鉅額交易
2023/05/31	455	45.16	8	46.04	45.15	447	5,230	8.55%	大買/鉅額交易
2023/05/30	2	45.90	2.3	46.04	46.00	-0.3	4,133	-0.01%
2023/05/29	2	45.95	8.1	45.94	45.85	-6	4,106	-0.15%
2023/05/26	7	45.65	9.3	45.81	45.80	-2.3	4,062	-0.06%
2023/05/25	11	46.08	10.5	46.20	45.95	0.5	3,994	0.01%
2023/05/24	5	46.47	5.1	46.63	46.85	-0.1	3,914	0.00%
2023/05/23	1	47.05	1	46.90	47.05	0	3,877	0.00%
2023/05/22	1	47.25	5	47.35	47.50	-4	3,863	-0.10%
2023/05/19	0.5	46.85	0	0.00	47.30	0.5	3,841	0.01%
2023/05/17	0.6	46.71	3	46.97	47.00	-2.4	3,785	-0.06%
2023/05/16	4	46.49	23	46.55	46.55	-19	3,707	-0.51%
2023/05/15	3	45.93	4.6	46.28	46.40	-1.6	3,714	-0.04%
2023/05/12	8.1	46.08	5.7	46.18	46.20	2.4	3,720	0.07%
2023/05/11	2	46.33	1.6	46.49	46.50	0.4	3,696	0.01%
2023/05/10	2	46.25	1.1	46.39	46.50	0.9	3,679	0.02%
2023/05/09	101	46.28	0.6	46.25	46.50	100.4	3,644	2.75%	大買/
2023/05/08	102	46.11	2.1	46.26	46.35	99.9	3,655	2.73%	大買/
2023/05/05	198.5	45.98	1	45.95	46.20	197.4	3,617	5.46%	大買/鉅額交易
2023/05/04	2	45.48	2.7	45.64	45.55	-0.7	3,600	-0.02%
2023/05/03	10	45.45	9.8	45.62	45.50	0.2	3,585	0.01%
2023/05/02	1	46.05	0.6	46.28	46.00	0.4	3,576	0.01%
2023/04/28	1	46.45	1.7	46.36	46.45	-0.7	3,650	-0.02%
2023/04/27	10	46.12	9.6	46.25	46.00	0.4	3,683	0.01%
2023/04/26	30	46.81	104.8	46.63	46.80	-74.8	3,651	-2.05%	大賣/
2023/04/25	0	0.00	0	46.58	46.50	0	3,620	0.00%
2023/04/24	0	0.00	1	46.65	46.80	-1	3,618	-0.03%
2023/04/20	2	46.50	0.9	46.46	46.35	1.1	3,662	0.03%
2023/04/19	6	46.33	6.7	46.53	46.20	-0.7	3,727	-0.02%
2023/04/18	7	46.67	6.9	46.83	46.65	0.1	3,717	0.00%
2023/04/17	0	0.00	0	47.40	47.15	0	3,734	0.00%
2023/04/14	0.1	47.25	0	0.00	47.50	0.1	3,787	0.00%
2023/04/11	5	46.91	301.1	46.82	46.95	-296.1	3,834	-7.72%	大賣/鉅額交易
2023/04/10	0	0.00	9.5	46.89	46.90	-9.5	3,831	-0.25%
2023/04/07	41.2	46.52	0	46.60	46.40	41.1	3,843	1.07%
2023/04/06	5	46.48	1.9	46.70	46.45	3.1	3,885	0.08%
2023/03/31	1.1	46.80	1.5	46.60	46.95	-0.4	3,880	-0.01%
2023/03/30	5	46.18	4.8	46.37	46.30	0.2	3,871	0.01%
2023/03/29	3	46.65	1	46.60	46.65	2	4,016	0.05%
2023/03/28	0	46.40	0	46.45	46.25	0	4,298	0.00%
2023/03/27	2	46.40	0.7	46.58	46.25	1.3	4,302	0.03%
2023/03/24	1	46.55	1	46.85	46.70	0	4,362	0.00%
2023/03/23	1.3	46.68	21	47.00	47.00	-19.7	4,333	-0.45%
2023/03/22	11.5	46.30	64	46.30	46.30	-52.5	4,334	-1.21%
2023/03/21	0	0.00	0.3	45.70	45.50	-0.3	4,374	-0.01%
2023/03/20	2	45.05	1	45.10	45.15	1	4,414	0.02%
2023/03/17	37.7	44.78	3.8	45.16	44.70	33.9	4,439	0.76%
2023/03/16	20	44.49	7.6	44.74	44.75	12.4	4,275	0.29%
2023/03/15	10	44.93	9.8	45.14	44.60	0.2	4,311	0.00%
2023/03/14	15	44.66	19.6	44.75	44.55	-4.6	4,320	-0.11%
2023/03/13	7	45.47	6	45.63	45.45	1.1	4,310	0.02%
2023/03/10	29	46.17	46.4	46.15	45.85	-17.4	4,257	-0.41%
2023/03/09	6	47.31	6.1	47.39	47.30	-0.1	4,265	0.00%
2023/03/08	0	0.00	0.3	47.81	47.80	-0.3	4,446	-0.01%
2023/03/07	0.2	47.60	0	0.00	47.85	0.2	4,519	0.00%
2023/03/06	1.4	47.67	2.4	47.77	47.80	-1	4,598	-0.02%
2023/03/03	2	47.15	4.6	47.25	47.30	-2.6	4,629	-0.06%
2023/03/02	15	47.18	12	47.31	47.15	3	4,687	0.06%
2023/03/01	20	47.29	31	47.43	47.45	-11	4,730	-0.23%
2023/02/24	2	47.68	0.1	47.85	47.65	1.9	4,715	0.04%
2023/02/23	3.7	47.88	2	47.90	47.85	1.7	4,686	0.04%
2023/02/22	9.7	47.44	7.2	47.49	47.65	2.6	4,721	0.05%
2023/02/21	0	0.00	1	47.70	47.80	-1	4,739	-0.02%
2023/02/20	13.4	47.63	4	47.68	47.80	9.4	4,818	0.19%
2023/02/17	2	46.83	11.4	47.13	47.15	-9.4	4,885	-0.19%
2023/02/16	0	0.00	23	47.41	47.10	-23	4,995	-0.46%
2023/02/15	7	46.96	114.7	47.07	46.80	-107.7	5,097	-2.11%	大賣/鉅額交易
2023/02/14	7	47.26	7	47.25	47.30	0	5,144	0.00%
2023/02/13	10	46.84	14.2	46.94	47.15	-4.2	5,237	-0.08%
2023/02/10	0.2	47.01	1	46.95	47.05	-0.8	5,250	-0.01%
2023/02/09	81	46.94	13.2	46.98	46.95	67.8	5,290	1.28%
2023/02/08	2	46.85	0.9	46.82	46.85	1.1	5,363	0.02%
2023/02/07	14.3	46.79	20	46.86	46.80	-5.7	5,422	-0.11%
2023/02/06	37	46.69	19.3	46.93	46.60	17.7	5,497	0.32%
2023/02/03	0	47.00	16.2	46.60	47.20	-16.2	5,540	-0.29%
2023/02/02	9	46.63	4.5	46.82	46.75	4.5	5,620	0.08%
2023/02/01	3.3	46.70	23	47.13	47.10	-19.8	5,626	-0.35%
2023/01/31	91.5	46.64	3.6	46.98	46.60	87.9	5,647	1.56%
2023/01/30	5.1	47.50	4	47.96	47.95	1.1	5,602	0.02%
2023/01/17	0.7	46.90	6	47.02	47.10	-5.3	5,554	-0.10%
2023/01/16	1.7	46.68	1	46.75	46.80	0.7	5,560	0.01%
2023/01/13	1	46.40	1	46.40	46.35	0	5,631	0.00%
2023/01/12	0.2	46.30	1	46.40	46.40	-0.8	5,790	-0.01%
2023/01/11	1	46.04	2	46.30	46.25	-1	5,846	-0.02%
2023/01/10	0.1	45.89	0	0.00	46.15	0.1	5,860	0.00%
2023/01/09	58	45.87	0	0.00	46.25	58	5,910	0.98%
2023/01/06	0	0.00	2	45.38	45.25	-2	5,947	-0.03%
2023/01/05	12.1	45.11	1	45.30	45.50	11.1	6,021	0.18%
2023/01/04	0	44.65	0	0.00	44.95	0	6,008	0.00%
2023/01/03	4	44.04	184	44.28	44.25	-180	6,037	-2.98%	大賣/鉅額交易
2022/12/30	0	44.30	1	44.15	44.05	-1	6,024	-0.02%
2022/12/29	1.1	43.67	0	0.00	43.90	1.1	6,044	0.02%
2022/12/28	0	44.30	2	44.25	44.15	-2	6,016	-0.03%
2022/12/27	0	44.35	2	44.33	44.25	-2	6,015	-0.03%
2022/12/26	3.1	44.00	1	43.95	44.05	2.1	6,042	0.03%
2022/12/23	5.1	44.00	2	44.20	44.25	3.1	6,076	0.05%
2022/12/22	126.1	44.29	7.1	44.17	44.45	119	6,119	1.94%	大買/鉅額交易
2022/12/21	916	44.16	501	44.49	43.75	415	6,124	6.78%	大買/大賣/鉅額交易
2022/12/20	1,507	45.02	38	44.71	44.50	1,469	6,004	24.46%	大買/鉅額交易
2022/12/19	333	47.00	0	0.00	47.00	333	5,745	5.80%	大買/鉅額交易
2022/12/14	0	0.00	16	48.21	48.20	-16	5,840	-0.27%
2022/12/13	0	0.00	18	47.11	47.10	-18	5,819	-0.31%
2022/12/12	1	47.35	1	47.75	47.60	0	5,774	0.00%
2022/12/09	9	47.88	0	0.00	47.80	9	5,835	0.15%
2022/12/08	7	48.05	0	0.00	48.05	7	5,842	0.12%
2022/12/06	1	47.20	6.5	46.89	46.80	-5.5	5,774	-0.09%
2022/12/05	1	47.35	1	47.65	47.05	0	5,756	0.00%
2022/12/02	1	48.30	0	0.00	48.20	1	5,675	0.02%
2022/12/01	15	49.01	8	49.40	48.95	7	5,692	0.12%
2022/11/30	1	47.50	2.1	49.31	50.80	-1.1	5,631	-0.02%
2022/11/29	503	46.93	0	0.00	47.80	503	5,482	9.17%	大買/鉅額交易
2022/11/28	31	45.77	1	46.10	46.40	30	5,412	0.55%
2022/11/23	4	45.30	0	0.00	45.80	4	5,521	0.07%
2022/11/22	0	0.00	1	45.05	45.05	-1	5,497	-0.02%
2022/11/18	0	0.00	2	44.80	44.85	-2	5,443	-0.04%
2022/11/17	10	45.36	0	0.00	45.35	10	5,402	0.19%
2022/11/16	2	45.80	0	0.00	45.80	2	5,377	0.04%
2022/11/15	0	0.00	1	46.40	46.40	-1	5,319	-0.02%
2022/11/14	32	46.09	2	46.33	46.00	30	5,269	0.57%
2022/11/11	15	45.89	250	45.76	46.00	-235	5,220	-4.50%	大賣/鉅額交易
2022/11/10	0	0.00	1	45.10	45.20	-1	5,196	-0.02%
2022/11/09	11	45.30	0	0.00	45.30	11	5,191	0.21%
2022/11/08	5	45.21	1	45.15	45.30	4	5,139	0.08%
2022/11/03	0	45.45	0	0.00	45.00	0	4,989	0.00%
2022/11/02	1.1	45.09	982	45.17	45.60	-980.9	4,947	-19.82%	大賣/鉅額交易
2022/11/01	7	46.15	713	45.98	46.15	-706	4,888	-14.44%	大賣/鉅額交易
2022/10/31	4.9	46.26	1	46.40	46.40	3.9	4,854	0.08%
2022/10/27	0	45.70	1	46.10	45.50	-1	4,769	-0.02%
2022/10/26	0	45.00	0	0.00	45.70	0	4,759	0.00%
2022/10/25	0	0.00	706	45.02	45.20	-706	4,749	-14.86%	大賣/鉅額交易
2022/10/21	949	46.07	1,042	46.18	46.50	-93	4,634	-2.01%	大買/大賣/
2022/10/20	1	45.70	0	0.00	46.50	1	4,563	0.02%
2022/10/18	4	47.45	30	46.98	47.45	-26	4,355	-0.60%
2022/10/17	0	0.00	2	46.85	47.35	-2	4,324	-0.05%
2022/10/14	0	0.00	0.1	48.10	48.20	-0.1	4,280	0.00%
2022/10/13	0	47.85	154	48.12	48.05	-154	4,207	-3.66%	大賣/鉅額交易
2022/10/11	31	47.76	10	47.80	47.75	21	4,126	0.51%
2022/10/07	22	48.85	151	48.85	48.85	-129	4,071	-3.17%	大賣/鉅額交易
2022/10/06	0	0.00	28	49.35	49.35	-28	4,117	-0.68%
2022/10/05	0	0.00	200	48.76	48.80	-200	4,141	-4.83%	大賣/鉅額交易
2022/10/04	0	0.00	400	48.77	48.70	-400	4,175	-9.58%	大賣/鉅額交易
2022/10/03	28.4	48.70	0	0.00	48.70	28.4	4,173	0.68%
2022/09/29	6	49.13	41	49.40	49.40	-35	4,210	-0.83%
2022/09/28	946	48.67	168	48.77	48.70	778	4,233	18.38%	大買/大賣/鉅額交易
2022/09/27	10	49.23	0	0.00	49.25	10	4,251	0.24%
2022/09/26	239	48.93	0	0.00	48.70	239	4,247	5.63%	大買/鉅額交易
2022/09/23	2	49.10	16	49.44	49.70	-14	4,288	-0.33%
2022/09/16	6	48.75	2	49.05	48.75	4	4,394	0.09%
2022/09/15	3	48.38	7	49.10	49.25	-4	4,391	-0.09%
2022/09/14	11	48.82	0	0.00	48.55	11	4,391	0.25%
2022/09/13	1	49.55	1.1	49.86	49.60	-0.1	4,417	0.00%
2022/09/12	1	49.30	25	49.41	49.55	-24	4,472	-0.54%
2022/09/08	3	48.53	9	49.14	49.25	-6	4,519	-0.13%
2022/09/07	3	48.65	0	0.00	48.55	3	4,555	0.07%
2022/09/06	111	49.22	0	0.00	49.55	111	4,591	2.42%	大買/鉅額交易
2022/09/02	0	0.00	100	49.02	48.65	-100	4,689	-2.13%
2022/09/01	15	48.62	5	48.65	48.65	10	4,709	0.21%
2022/08/31	25	49.80	0	0.00	49.80	25	4,669	0.54%
2022/08/30	4	49.10	2	49.60	49.45	2	4,508	0.04%
2022/08/26	0	0.00	10	50.60	50.40	-10	4,612	-0.22%
2022/08/25	2	50.20	97	50.35	50.60	-95	4,707	-2.02%
2022/08/24	1	50.60	0.1	50.90	50.60	0.9	4,835	0.02%
2022/08/23	20	50.60	0	0.00	50.60	20	5,118	0.39%
2022/08/19	0	0.00	1	50.10	51.00	-1	5,456	-0.02%
2022/08/18	1	51.60	500	51.11	50.60	-499	5,492	-9.09%	大賣/鉅額交易
2022/08/17	0	0.00	1	52.60	52.70	-1	5,609	-0.02%
2022/08/16	10	51.68	7	51.91	51.90	3	5,638	0.05%
2022/08/15	47	51.96	101.1	51.82	52.00	-54.1	5,750	-0.94%	大賣/
2022/08/12	1	52.30	0	0.00	52.70	1	5,799	0.02%
2022/08/10	3.5	52.51	0	0.00	52.80	3.5	5,853	0.06%
2022/08/09	1	52.10	21	52.10	52.10	-20	5,848	-0.34%
2022/08/08	1	51.50	1	51.20	51.60	0	5,858	0.00%
2022/08/03	0	0.00	0.1	50.10	50.10	-0.1	5,867	0.00%
2022/08/02	0	0.00	60	49.53	49.90	-60	5,874	-1.02%
2022/08/01	0	0.00	7	50.37	50.50	-7	5,872	-0.12%
2022/07/29	2	49.95	0	0.00	50.10	2	5,896	0.03%
2022/07/27	13	49.89	0	0.00	49.90	13	5,873	0.22%
2022/07/26	37	49.80	0	0.00	49.80	37	5,840	0.63%
2022/07/25	49	49.30	0	0.00	49.30	49	5,842	0.84%
2022/07/22	1	48.90	0	0.00	48.90	1	5,900	0.02%
2022/07/20	7	47.90	0	0.00	47.90	7	5,905	0.12%
2022/07/19	6	48.05	0	0.00	48.05	6	5,911	0.10%
2022/07/15	0	0.00	214	47.66	47.45	-214	5,905	-3.62%	大賣/鉅額交易
2022/07/14	0	0.00	63	48.19	48.60	-63	5,921	-1.06%
2022/07/12	20	48.80	301	48.42	48.80	-281	5,845	-4.81%	大賣/鉅額交易
2022/07/11	5	49.45	15	49.76	49.75	-10	5,806	-0.17%
2022/07/08	5	49.50	0	0.00	49.80	5	5,820	0.09%
2022/07/06	3	51.10	1	51.10	51.10	2	5,763	0.03%
2022/07/05	1	52.40	786	52.51	52.50	-785	5,743	-13.67%	大賣/鉅額交易
2022/07/04	0	0.00	59	53.29	52.40	-59	5,690	-1.04%
2022/07/01	0	0.00	264	52.65	52.00	-264	5,695	-4.64%	大賣/鉅額交易
2022/06/30	512.1	53.39	20	53.00	53.10	492.1	5,711	8.62%	大買/鉅額交易
2022/06/29	500	54.23	500	54.18	54.50	0	5,651	0.00%	大買/大賣/
2022/06/28	0	0.00	13	54.40	54.40	-13	5,611	-0.23%
2022/06/27	13	54.30	0	0.00	54.30	13	5,655	0.23%
2022/06/24	0.3	53.70	0	0.00	53.90	0.3	5,613	0.01%
2022/06/23	0	0.00	96	53.97	54.00	-96	5,552	-1.73%
2022/06/22	0	0.00	8.1	52.98	52.90	-8.1	5,471	-0.15%
2022/06/21	0	0.00	1	53.00	53.10	-1	5,509	-0.02%
2022/06/20	0	0.00	1	52.90	51.80	-1	5,533	-0.02%
2022/06/17	0	0.00	1	52.30	52.20	-1	5,488	-0.02%
2022/06/16	35	52.72	394	52.62	52.50	-359	5,422	-6.62%	大賣/鉅額交易
2022/06/15	0	0.00	3	52.13	52.30	-3	5,447	-0.06%
2022/06/14	0	0.00	2	51.75	51.40	-2	5,455	-0.04%
2022/06/13	7	50.66	864	50.70	50.70	-857	5,434	-15.77%	大賣/鉅額交易
2022/06/10	3	51.37	7	52.47	52.10	-4	5,306	-0.08%
2022/06/09	0	0.00	12	52.20	52.20	-12	5,271	-0.23%
2022/06/08	0	0.00	2	52.90	52.80	-2	5,229	-0.04%
2022/06/07	48	52.93	4	52.93	52.60	44	5,235	0.84%
2022/06/06	0	0.00	3	52.57	52.50	-3	5,137	-0.06%
2022/06/02	0	0.00	512	51.98	51.90	-512	5,096	-10.05%	大賣/鉅額交易
2022/06/01	8	51.59	35	51.57	51.70	-27	5,073	-0.53%
2022/05/31	22	50.60	335	51.42	50.60	-313	4,930	-6.35%	大賣/鉅額交易
2022/05/30	60	50.70	0	0.00	50.70	60	4,642	1.29%
2022/05/27	66	50.90	64	51.00	50.90	2	4,473	0.04%
2022/05/26	0	0.00	11	49.83	50.10	-11	4,352	-0.25%
2022/05/25	12	49.30	0	50.30	49.30	12	4,375	0.27%
2022/05/24	0	0.00	2	50.40	50.00	-2	4,233	-0.05%
2022/05/23	44	49.65	0.3	49.56	49.65	43.7	4,095	1.07%
2022/05/18	0	46.40	0	0.00	47.30	0	3,844	0.00%
2022/05/17	0	0.00	500	46.38	46.40	-500	3,852	-12.98%	大賣/鉅額交易
2022/05/16	15	46.25	584	46.01	46.25	-569	3,847	-14.79%	大賣/鉅額交易
2022/05/12	1	46.34	1	45.85	45.95	0	3,823	0.00%
2022/05/11	200	46.73	0	0.00	46.85	200	3,821	5.23%	大買/鉅額交易
2022/04/28	1	47.61	0	0.00	48.75	1	4,160	0.02%
2022/04/27	0	48.59	0	0.00	48.15	0	4,143	0.00%
2022/04/26	50	49.59	0	0.00	49.40	50	4,157	1.20%
2022/04/25	1	48.49	27	48.11	48.55	-26	4,170	-0.62%
2022/04/21	0	49.10	28	49.18	49.25	-28	4,278	-0.65%
2022/04/20	0	0.00	3	49.10	49.55	-3	4,476	-0.07%
2022/04/19	0	0.00	2	48.90	48.90	-2	4,671	-0.04%
2022/04/14	17.1	50.39	17	50.13	49.75	0.1	4,786	0.00%
2022/04/13	0	0.00	44	50.84	51.00	-44	4,790	-0.92%
2022/04/12	47	50.39	0	0.00	50.30	47	4,761	0.99%
2022/04/11	20	50.41	190	50.50	50.50	-170	4,731	-3.59%	大賣/鉅額交易
2022/04/08	25	49.89	0	0.00	50.10	25	4,670	0.54%
2022/04/07	0	49.60	0	0.00	49.05	0	4,671	0.00%
2022/03/30	0	0.00	1	50.10	50.30	-1	4,454	-0.02%
2022/03/29	337	49.82	0	0.00	49.90	337	4,385	7.69%	大買/鉅額交易
2022/03/28	676	49.34	0	0.00	49.70	676	4,369	15.47%	大買/鉅額交易
2022/03/24	878	49.95	85	50.00	50.00	793	4,353	18.22%	大買/鉅額交易
2022/03/23	783	49.61	3	49.57	49.85	780	4,291	18.18%	大買/鉅額交易
2022/03/22	18	48.75	0	0.00	49.05	18	4,223	0.43%
2022/03/21	9	48.82	0	0.00	48.80	9	4,216	0.21%
2022/03/18	2	48.80	2	48.50	48.80	0	4,216	0.00%
2022/03/17	0	0.00	1.2	48.14	48.15	-1.2	4,142	-0.03%
2022/03/16	78	46.08	2	46.25	46.80	76	4,049	1.88%
2022/03/15	0	0.00	72	46.15	46.20	-72	4,022	-1.79%
2022/03/11	59	45.70	0	0.00	45.70	59	4,063	1.45%
2022/03/10	0	0.00	1	46.70	46.80	-1	4,069	-0.02%
2022/03/08	0	44.80	14	45.00	44.80	-14	4,030	-0.35%
2022/03/07	0	45.51	16	45.48	45.45	-16	3,996	-0.40%
2022/03/01	0	0.00	4	47.31	47.55	-4	4,115	-0.10%
2022/02/25	1.1	45.67	4	45.80	45.80	-3	4,078	-0.07%
2022/02/24	2.1	46.20	0	0.00	46.25	2.1	3,985	0.05%
2022/02/22	1	46.90	16	47.40	47.15	-15	3,970	-0.38%
2022/02/18	3	48.00	0	0.00	48.00	3	4,030	0.07%
2022/02/17	0	0.00	1	48.80	48.75	-1	4,037	-0.02%
2022/02/16	44	48.68	0	0.00	48.10	44	4,019	1.09%
2022/02/15	1	48.40	70	48.32	48.30	-69	4,022	-1.72%
2022/02/11	0	0.00	92	48.66	49.30	-92	3,981	-2.31%
2022/02/10	367	48.36	0	0.00	48.95	367	3,969	9.25%	大買/鉅額交易
2022/02/09	400	48.97	0	0.00	48.90	400	3,930	10.18%	大買/鉅額交易
2022/02/08	85	48.55	1	48.45	48.80	84	3,870	2.17%
2022/02/07	83	46.67	0	0.00	47.95	83	3,825	2.17%
2022/01/26	1	46.15	0.1	47.70	46.25	1	3,723	0.03%
2022/01/25	0.1	46.85	601	46.64	47.15	-601	3,575	-16.81%	大賣/鉅額交易
2022/01/24	0	0.00	646	47.09	47.65	-646	3,491	-18.50%	大賣/鉅額交易
2022/01/21	0	0.00	26	47.32	47.55	-26	3,501	-0.74%
2022/01/20	358	48.49	200	48.49	48.45	158	3,446	4.58%	大買/大賣/鉅額交易
2022/01/19	37	48.57	20	48.55	48.50	17	3,410	0.50%
2022/01/18	50	48.92	110.1	48.43	48.50	-60.1	3,414	-1.76%	大賣/
2022/01/17	0	0.00	582.2	48.29	48.45	-582.2	3,378	-17.23%	大賣/鉅額交易
2022/01/14	142	49.78	614	48.70	48.60	-472	3,305	-14.28%	大買/大賣/鉅額交易
2022/01/13	928.3	50.00	20	49.95	49.65	908.3	3,235	28.07%	大買/鉅額交易
2022/01/12	2,471	49.47	330	49.53	50.00	2,141	3,029	70.67%	大買/大賣/鉅額交易
2022/01/11	27	48.41	0	0.00	48.70	27	2,791	0.97%
2022/01/10	27	48.01	0	0.00	48.25	27	2,697	1.00%
2021/12/29	0	0.00	8	47.45	47.55	-8	2,698	-0.30%
2021/12/20	0	0.00	20.7	46.45	46.80	-20.7	2,825	-0.73%
2021/12/15	0	0.00	20	46.72	46.85	-20	2,861	-0.70%
2021/12/13	34	47.10	20	47.00	47.10	14	2,955	0.47%
2021/12/10	0	0.00	60	47.35	47.05	-60	3,000	-2.00%
2021/12/09	3	47.60	4	47.70	47.70	-1	3,015	-0.03%
2021/12/08	2	47.30	1	47.45	47.80	1	2,999	0.03%
2021/12/07	0	0.00	1	47.50	47.50	-1	2,991	-0.03%
2021/12/03	0.1	46.65	0	0.00	46.95	0.1	3,007	0.00%
2021/12/02	10	46.90	20	46.19	47.00	-10	3,029	-0.33%
2021/12/01	0	0.00	0	46.00	46.55	0	3,054	0.00%
2021/11/30	1	46.35	0	0.00	46.35	1	3,065	0.03%
2021/11/29	2	45.85	0	0.00	45.75	2	2,943	0.07%
2021/11/26	0	0.00	29.3	46.04	45.75	-29.3	2,964	-0.99%
2021/11/25	10	47.00	0	0.00	47.20	10	3,015	0.33%
2021/11/24	62	47.58	0	0.00	47.55	62	3,150	1.97%
2021/11/19	152	46.61	0	0.00	46.75	152	3,371	4.51%	大買/鉅額交易
2021/11/18	2	46.50	6	46.70	46.70	-4	3,363	-0.12%
2021/11/16	0	0.00	0	45.70	45.90	0	3,280	0.00%
2021/11/15	0	0.00	1	45.35	45.60	-1	3,310	-0.03%
2021/11/12	0	0.00	1	45.15	45.20	-1	3,297	-0.03%
2021/11/04	34	44.22	0	0.00	44.15	34	3,384	1.00%
2021/11/02	36	44.80	0	0.00	44.40	36	3,445	1.04%
2021/10/29	0	0.00	17.7	43.95	44.00	-17.7	3,463	-0.51%
2021/10/26	9	44.95	0	0.00	44.90	9	3,505	0.26%
2021/10/21	8.7	45.25	4	44.80	44.80	4.7	3,687	0.13%
2021/10/20	0	0.00	3	44.95	44.95	-3	3,678	-0.08%
2021/10/14	3	43.70	0	0.00	43.70	3	3,714	0.08%
2021/10/12	0	0.00	9	43.32	43.80	-9	3,783	-0.24%
2021/10/08	0	0.00	1	43.55	43.50	-1	3,732	-0.03%
2021/10/07	3	44.35	0	0.00	44.20	3	3,744	0.08%
2021/10/05	2	43.25	2	43.30	43.10	0	3,751	0.00%
2021/10/04	1	43.10	0	0.00	43.50	1	3,798	0.03%
2021/10/01	1	43.70	3	43.20	43.30	-2	3,798	-0.05%
2021/09/30	1	43.60	1	43.95	44.40	0	3,751	0.00%
2021/09/29	5	43.83	5	43.90	44.05	0	3,719	0.00%
2021/09/28	2	44.00	2	44.35	44.45	0	3,690	0.00%
2021/09/27	3	44.93	1	44.80	44.80	2	3,675	0.05%
2021/09/23	5	44.55	0	0.00	44.55	5	3,664	0.14%
2021/09/22	4	44.28	4	43.88	43.60	0	3,673	0.00%
2021/09/16	2	46.20	2	46.05	46.00	0	3,548	0.00%
2021/09/15	0	0.00	2	45.65	45.75	-2	3,481	-0.06%
2021/09/14	0	0.00	2	45.65	45.65	-2	3,480	-0.06%
2021/09/13	1	45.50	0	0.00	45.55	1	3,495	0.03%
2021/09/10	0	0.00	1	45.80	45.75	-1	3,529	-0.03%
2021/09/09	1	45.10	1	45.70	45.75	0	3,585	0.00%
2021/09/08	0	0.00	0.1	45.20	45.60	-0.1	3,560	0.00%
2021/09/07	2	45.30	0	0.00	45.20	2	3,569	0.06%
2021/09/06	0	0.00	1	45.00	45.05	-1	3,537	-0.03%
2021/09/03	1	44.30	1	44.60	44.70	0	3,495	0.00%
2021/09/02	0	0.00	2	43.90	43.75	-2	3,482	-0.06%
2021/09/01	1	44.70	22.1	44.82	44.65	-21.1	3,480	-0.61%
2021/08/31	0	0.00	3	44.23	45.00	-3	3,425	-0.09%
2021/08/30	2	43.08	21	43.99	44.30	-19	3,336	-0.57%
2021/08/27	2	43.90	36	43.78	43.90	-34	3,196	-1.06%
2021/08/24	3	41.00	0	0.00	41.25	3	2,923	0.10%
2021/08/23	11	40.98	0	0.00	40.95	11	2,970	0.37%
2021/08/19	15	40.46	3	40.55	40.55	12	3,611	0.33%
2021/08/18	0.1	41.45	0	0.00	41.40	0.1	3,614	0.00%
2021/08/13	0	0.00	1	41.30	41.40	-1	3,792	-0.03%
2021/08/11	0	0.00	2	41.50	41.70	-2	3,897	-0.05%
2021/08/03	0	0.00	0	41.90	42.00	0	4,464	0.00%
2021/07/30	0	41.75	0	0.00	41.75	0	4,537	0.00%
2021/07/29	0	0.00	1	41.80	41.85	-1	4,574	-0.02%
2021/07/28	15	42.03	40	42.29	41.30	-25	4,553	-0.55%
2021/07/27	20	44.80	0	0.00	44.80	20	4,514	0.44%
2021/07/26	10	45.00	0	0.00	45.00	10	4,526	0.22%
2021/07/22	15	45.35	0	0.00	45.35	15	4,613	0.33%
2021/07/21	8	44.75	0	0.00	44.75	8	4,629	0.17%
2021/07/20	0	0.00	1	45.10	44.65	-1	4,684	-0.02%
2021/07/19	2	45.45	0	0.00	45.40	2	4,736	0.04%
2021/07/15	16	45.45	2	45.40	45.45	14	4,750	0.29%
2021/07/12	5	44.90	0	45.10	44.90	5	4,853	0.10%
2021/07/07	0	45.20	0	0.00	45.10	0	4,942	0.00%
2021/07/05	0	0.00	0	45.10	45.25	0	5,043	0.00%
2021/06/29	500	44.95	0	0.00	45.20	500	5,149	9.71%	大買/鉅額交易
2021/06/28	0	0.00	2	45.10	45.20	-2	5,181	-0.04%
2021/06/23	0	0.00	16	44.97	45.25	-16	5,318	-0.30%
2021/06/22	0	0.00	78	44.34	44.30	-78	5,296	-1.47%
2021/06/21	22	43.79	1	43.50	43.50	21	5,292	0.40%
2021/06/18	0	0.00	1	44.35	44.25	-1	5,313	-0.02%
2021/06/11	0	0.00	1	45.00	45.05	-1	5,464	-0.02%
2021/06/09	503	44.77	0	0.00	45.00	503	5,553	9.06%	大買/鉅額交易
2021/06/04	0	0.00	55	44.95	45.15	-55	5,725	-0.96%
2021/06/02	100	45.00	15	45.50	45.50	85	5,888	1.44%
2021/05/31	0	0.00	8	45.36	45.40	-8	6,012	-0.13%
2021/05/28	55	45.05	0	0.00	45.25	55	6,048	0.91%
2021/05/27	1	44.00	5	45.60	45.60	-4	6,010	-0.07%
2021/05/26	0	0.00	1	45.45	45.35	-1	5,613	-0.02%
2021/05/25	5	45.20	20	45.09	45.20	-15	5,631	-0.27%
2021/05/24	5	44.00	5	44.05	44.40	0	5,561	0.00%
2021/05/21	0	0.00	3.1	44.33	44.35	-3.1	5,571	-0.06%
2021/05/20	0	0.00	1	43.40	43.35	-1	5,513	-0.02%
2021/05/19	1	43.40	2	43.45	42.90	-1	5,482	-0.02%
2021/05/17	0	42.35	1.6	41.50	41.30	-1.6	5,458	-0.03%
2021/05/13	22	41.28	3	41.50	41.20	19	5,342	0.36%
2021/05/12	12	41.08	17	42.14	41.50	-5	5,268	-0.09%
2021/05/11	0	0.00	9	43.76	43.40	-9	5,080	-0.18%
2021/05/10	0	0.00	17	44.69	44.50	-17	5,059	-0.34%
2021/05/07	1	43.90	2	44.05	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	6	43.69	43.90	-6	5,165	-0.12%
2021/05/05	0	0.00	1	42.45	42.45	-1	5,123	-0.02%
2021/05/04	0	0.00	2	43.03	42.45	-2	5,168	-0.04%
2021/04/29	529	44.02	2	44.05	43.45	527	5,159	10.21%	大買/鉅額交易
2021/04/28	1	43.25	10	43.55	43.95	-9	5,160	-0.17%
2021/04/27	1,000	43.31	3	43.50	43.50	997	5,269	18.92%	大買/鉅額交易
2021/04/26	1	42.75	33	43.30	43.30	-32	5,269	-0.61%
2021/04/23	1	42.50	1	43.00	43.00	0	5,228	0.00%
2021/04/22	1	42.40	0	0.00	42.60	1	5,200	0.02%
2021/04/21	30	42.60	1	42.40	42.45	29	5,186	0.56%
2021/04/19	0	0.00	5	42.80	43.00	-5	5,194	-0.10%
2021/04/15	0	42.00	0	0.00	42.15	0	5,255	0.00%
2021/04/14	0	0.00	26	42.20	42.40	-26	5,288	-0.49%
2021/04/13	301	42.30	4	42.30	42.10	297	5,275	5.63%	大買/鉅額交易
2021/04/12	0	0.00	2	41.85	41.90	-2	5,238	-0.04%
2021/04/09	0	0.00	0.1	41.25	41.25	-0.1	5,252	0.00%
2021/04/08	0	41.20	1	41.25	41.20	-1	5,284	-0.02%
2021/04/07	0	0.00	3	41.52	41.60	-3	5,366	-0.06%
2021/04/06	0	0.00	3.3	41.26	41.20	-3.3	5,352	-0.06%
2021/04/01	950	41.57	0	0.00	41.55	950	5,306	17.90%	大買/鉅額交易
2021/03/31	0	0.00	1.1	41.90	41.95	-1.1	5,250	-0.02%
2021/03/30	0	0.00	24	41.46	41.80	-24	5,197	-0.46%
2021/03/29	0	0.00	1	41.15	41.40	-1	5,142	-0.02%
2021/03/26	250	41.46	1	41.50	41.40	249	5,104	4.88%	大買/鉅額交易
2021/03/25	0	0.00	1	41.05	41.15	-1	5,066	-0.02%
2021/03/24	10	40.60	2	40.78	40.70	8	5,106	0.16%
2021/03/23	0	0.00	1	40.55	40.40	-1	5,091	-0.02%
2021/03/22	1	40.05	0	0.00	40.50	1	5,113	0.02%
2021/03/18	7	41.24	85	41.03	40.80	-78	5,025	-1.55%
2021/03/17	250	41.30	0	0.00	41.05	250	5,060	4.94%	大買/鉅額交易
2021/03/15	11	41.10	4	41.43	41.25	7	5,112	0.14%
2021/03/12	0.1	40.85	5	40.75	41.00	-4.9	5,124	-0.10%
2021/03/11	3	40.80	2	41.08	40.65	1	5,153	0.02%
2021/03/10	21	40.59	1	40.55	40.70	20	5,100	0.39%
2021/03/09	5	40.25	23	40.44	40.45	-18	5,044	-0.36%
2021/03/08	0	0.00	1	40.05	39.60	-1	4,938	-0.02%
2021/03/05	61	39.45	2	39.63	39.40	59	4,910	1.20%
2021/03/04	21	39.47	0	0.00	39.65	21	5,061	0.41%
2021/03/03	0	40.25	13	40.13	40.05	-13	5,026	-0.26%
2021/03/02	1	39.60	3	39.85	39.35	-2	4,947	-0.04%
2021/02/26	14.1	39.58	1	39.90	39.90	13.1	4,912	0.27%
2021/02/25	0	40.47	8	40.76	40.80	-8	4,739	-0.17%
2021/02/24	0	0.00	8	40.10	39.85	-8	4,709	-0.17%
2021/02/23	1	39.70	6	39.63	39.85	-5	4,696	-0.11%
2021/02/22	9	39.32	0	0.00	39.25	9	4,691	0.19%
2021/02/19	1	39.05	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	1	39.95	39.65	-1	4,731	-0.02%
2021/02/17	1	38.80	0	0.00	39.70	1	4,769	0.02%
2021/02/05	6	38.72	76	38.75	38.75	-70	4,674	-1.50%
2021/02/04	10	38.68	0	0.00	38.70	10	4,665	0.21%
2021/02/03	0	38.95	1	38.65	38.70	-1	4,755	-0.02%
2021/02/01	0	0.00	1	38.25	38.20	-1	4,825	-0.02%
2021/01/29	22	37.53	0	0.00	37.40	22	4,785	0.46%
2021/01/28	5	38.39	0	0.00	38.25	5	4,680	0.11%
2021/01/27	29.2	38.60	0	0.00	38.60	29.2	4,609	0.63%
2021/01/26	3	38.68	1	38.60	38.60	2	4,602	0.04%
2021/01/25	2	38.95	3	38.95	38.90	-1	4,572	-0.02%
2021/01/22	1	39.05	7	38.90	39.00	-6	4,609	-0.13%
2021/01/21	1	39.15	1	39.10	39.10	0	4,588	0.00%
2021/01/20	44	39.23	0	0.00	39.00	44	4,531	0.97%
2021/01/18	0	0.00	10	41.38	41.20	-10	4,329	-0.23%
2021/01/15	0	0.00	2	42.00	41.75	-2	4,295	-0.05%
2021/01/14	3	42.10	0	42.10	42.20	3	4,380	0.07%
2021/01/13	1	42.25	0	0.00	42.20	1	4,386	0.02%
2021/01/12	1	41.85	0	0.00	42.00	1	4,377	0.02%
2021/01/11	0	0.00	1	42.45	42.45	-1	4,384	-0.02%
2021/01/08	0	0.00	6	42.13	42.50	-6	4,359	-0.14%
2021/01/07	0	0.00	4	41.49	41.45	-4	4,240	-0.09%
2021/01/05	0	0.00	14.6	41.15	41.35	-14.6	4,220	-0.35%
2021/01/04	0	0.00	10	41.23	41.35	-10	4,215	-0.24%
2020/12/31	3	41.15	3	41.32	41.10	0	4,149	0.00%
2020/12/30	0	40.80	18	40.83	41.05	-18	4,085	-0.44%
2020/12/18	3	39.73	0	0.00	40.20	3	4,376	0.07%
2020/12/17	0	0.00	2	40.05	40.25	-2	4,375	-0.05%
2020/12/16	0	0.00	9	40.16	40.25	-9	4,380	-0.21%
2020/12/15	1	39.35	0	0.00	39.70	1	4,375	0.02%
2020/12/14	2	39.80	0	0.00	39.95	2	4,362	0.05%
2020/12/11	0	0.00	11	39.72	40.00	-11	4,364	-0.25%
2020/12/10	0	0.00	985	39.04	39.05	-985	4,261	-23.11%	大賣/鉅額交易
2020/12/09	32	38.59	0	0.00	39.15	32	4,238	0.76%
2020/12/08	7	39.01	2	39.10	38.95	5	4,158	0.12%
2020/12/03	437	39.82	4	39.85	40.00	433	4,081	10.61%	大買/鉅額交易
2020/12/01	0	0.00	21	39.90	39.90	-21	4,135	-0.51%
2020/11/30	3	39.27	0	0.00	39.00	3	4,131	0.07%
2020/11/26	0	0.00	2	40.15	40.20	-2	3,937	-0.05%
2020/11/25	21	40.16	2	40.40	40.15	19	4,011	0.47%
2020/11/24	6	40.32	0	0.00	40.30	6	4,045	0.15%
2020/11/23	0.1	40.30	14	40.46	40.60	-13.9	4,042	-0.34%
2020/11/18	5	40.80	0	0.00	40.95	5	4,134	0.12%
2020/11/17	2	40.35	2	40.40	40.60	0	4,144	0.00%
2020/11/16	2.3	40.39	5.4	40.45	40.50	-3.1	4,208	-0.07%
2020/11/13	0	0.00	10	39.60	39.90	-10	4,178	-0.24%
2020/11/12	0	0.00	35	39.80	39.80	-35	4,197	-0.83%
2020/11/11	0	0.00	10	39.99	40.20	-10	4,196	-0.24%
2020/11/10	0	0.00	3	39.62	39.55	-3	4,093	-0.07%
2020/11/09	1	38.80	0	0.00	38.85	1	4,027	0.02%
2020/11/06	0	0.00	2	38.45	38.60	-2	3,958	-0.05%
2020/11/04	35	38.20	0	0.00	38.20	35	4,007	0.87%
2020/10/30	2	37.25	0	0.00	37.05	2	4,024	0.05%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/28	2	37.95	72	38.10	38.10	-70	3,951	-1.77%
2020/10/27	3	38.03	0	0.00	38.05	3	3,992	0.08%
2020/10/23	1	38.30	20	38.20	38.20	-19	4,040	-0.47%
2020/10/22	3	38.50	30	38.53	38.50	-27	4,100	-0.66%
2020/10/21	41	38.05	0	0.00	38.05	41	4,055	1.01%
2020/10/19	2	38.35	0	0.00	38.20	2	4,045	0.05%
2020/10/16	0	0.00	7	38.30	38.00	-7	4,012	-0.17%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/10/14	33	38.55	14	38.91	38.55	19	3,997	0.48%
2020/10/13	0	0.00	153	38.45	38.60	-153	3,935	-3.89%	大賣/鉅額交易
2020/10/12	0	0.00	18	38.95	38.95	-18	4,027	-0.45%
2020/09/30	14	38.85	0	0.00	38.85	14	4,255	0.33%
2020/09/29	4	39.10	0	0.00	39.10	4	4,224	0.09%
2020/09/28	1	39.30	5	39.35	39.40	-4	4,249	-0.09%
2020/09/25	3	37.87	0	0.00	38.40	3	4,276	0.07%
2020/09/24	6	37.56	0	0.00	37.35	6	4,235	0.14%
2020/09/23	4	38.99	42	39.06	38.90	-38	4,120	-0.92%
2020/09/22	5	39.53	10	39.85	39.50	-5	4,105	-0.12%
2020/09/21	3	40.20	2	40.30	40.20	1	4,069	0.02%
2020/09/18	0	0.00	86	40.75	40.75	-86	4,094	-2.10%
2020/09/15	0	40.90	0	0.00	40.80	0	4,079	0.00%
2020/09/11	1	40.30	1	40.25	40.45	0	4,229	0.00%
2020/09/10	1	40.35	0	0.00	40.35	1	4,270	0.02%
2020/09/09	1	40.25	10	40.30	40.55	-9	4,314	-0.21%
2020/09/08	0	0.00	10	40.70	40.80	-10	4,341	-0.23%
2020/09/07	1.1	41.02	0	0.00	40.90	1.1	4,374	0.03%
2020/09/04	2	41.38	3	41.35	41.50	-1	4,374	-0.02%
2020/09/03	2	41.60	2	42.10	41.80	0	4,380	0.00%
2020/09/02	6	41.39	0	0.00	41.50	6	4,416	0.14%
2020/09/01	1	41.50	16	41.75	41.75	-15	4,454	-0.34%
2020/08/31	1	41.90	1	42.40	41.80	0	4,454	0.00%
2020/08/28	2	41.78	4	42.35	42.20	-2	4,500	-0.04%
2020/08/27	0.1	42.20	25	42.00	42.00	-24.9	4,585	-0.54%
2020/08/25	1	42.20	2	42.43	42.35	-1	4,657	-0.02%
2020/08/24	8	41.44	0	0.00	41.35	8	4,690	0.17%
2020/08/21	0	0.00	1	42.25	41.80	-1	4,710	-0.02%
2020/08/20	12	41.57	50	41.70	41.55	-38	4,726	-0.80%
2020/08/18	2	44.03	171	43.40	43.40	-169	4,748	-3.56%	大賣/鉅額交易
2020/08/17	0	0.00	1	44.20	44.35	-1	4,774	-0.02%
2020/08/14	0	0.00	43	43.80	44.00	-43	4,773	-0.90%
2020/08/13	60	43.85	6	43.85	43.85	54	4,787	1.13%
2020/08/12	24	43.40	7	43.40	43.40	17	4,815	0.35%
2020/08/11	44	43.40	5	44.00	43.40	39	4,824	0.81%
2020/08/10	13	43.70	2	43.38	43.70	11	4,804	0.23%
2020/08/06	5	42.64	14	43.00	43.00	-9	4,802	-0.19%
2020/08/05	12	41.85	0	0.00	41.85	12	4,839	0.25%
2020/08/04	14	41.65	2	41.65	41.65	12	4,852	0.25%
2020/08/03	2	41.45	0	0.00	41.45	2	4,872	0.04%
2020/07/30	0	0.00	18	42.85	42.85	-18	4,830	-0.37%
2020/07/29	1	43.10	1	42.80	42.30	0	4,854	0.00%
2020/07/28	4	42.33	2	42.35	42.55	2	4,915	0.04%
2020/07/27	2	42.83	0	0.00	42.50	2	4,935	0.04%
2020/07/24	4	43.71	1	44.25	43.55	3	4,958	0.06%
2020/07/23	4	44.55	0	0.00	44.60	4	4,972	0.08%
2020/07/21	0	0.00	1	45.25	45.50	-1	5,053	-0.02%
2020/07/17	5	44.82	0	0.00	44.75	5	5,087	0.10%
2020/07/15	0	0.00	1	47.75	47.75	-1	5,083	-0.02%
2020/07/13	10	47.00	0	0.00	47.00	10	5,064	0.20%
2020/07/10	12	47.42	2	48.30	47.50	10	5,090	0.20%
2020/07/08	0	0.00	2	47.83	48.00	-2	5,105	-0.04%
2020/07/07	14	47.50	0	0.00	47.50	14	5,139	0.27%
2020/07/03	1	47.10	6	46.96	47.00	-5	5,150	-0.10%
2020/07/02	5	46.80	0	0.00	46.80	5	5,184	0.10%
2020/06/29	7	44.95	0	0.00	44.95	7	5,335	0.13%
2020/06/24	1	45.45	0	0.00	45.10	1	5,375	0.02%
2020/06/22	13	45.15	0	0.00	45.15	13	5,502	0.24%
2020/06/19	23	45.13	30	45.20	45.20	-7	5,620	-0.12%
2020/06/18	82	44.85	0	0.00	45.10	82	5,688	1.44%
2020/06/17	32	45.30	0	0.00	45.40	32	5,694	0.56%
2020/06/16	0	0.00	7	45.53	45.15	-7	5,842	-0.12%
2020/06/15	2	44.10	3	44.40	44.05	-1	6,057	-0.02%
2020/06/12	5	44.65	0	0.00	44.50	5	6,159	0.08%
2020/06/11	2	45.85	2	46.40	45.40	0	6,330	0.00%
2020/06/10	7	46.66	0	0.00	46.75	7	6,467	0.11%
2020/06/09	1	46.10	1	46.05	46.10	0	6,656	0.00%
2020/06/08	0	0.00	21	45.61	46.00	-21	6,759	-0.31%
2020/06/05	5	45.05	0	0.00	45.20	5	6,826	0.07%
2020/06/04	0	0.00	2	45.38	45.10	-2	6,977	-0.03%
2020/06/03	15	44.53	20	44.23	44.75	-5	7,157	-0.07%
2020/06/02	2	43.40	4	43.55	43.40	-2	7,199	-0.03%
2020/06/01	0	0.00	1	43.45	43.50	-1	7,206	-0.01%
2020/05/29	0	0.00	109	42.80	42.80	-109	7,149	-1.52%	大賣/鉅額交易
2020/05/28	0	0.00	61	42.08	42.20	-61	7,047	-0.87%
2020/05/27	1	42.50	141.4	42.47	42.50	-140.4	7,052	-1.99%	大賣/鉅額交易
2020/05/26	0	0.00	152	43.00	42.90	-152	7,077	-2.15%	大賣/鉅額交易
2020/05/25	4	41.61	0	0.00	41.75	4	7,038	0.06%
2020/05/22	1	42.55	0	0.00	42.55	1	6,994	0.01%
2020/05/21	5	43.52	0	0.00	43.40	5	6,988	0.07%
2020/05/20	0	0.00	10	43.75	43.40	-10	7,017	-0.14%
2020/05/19	1	43.15	1	43.20	43.35	0	7,027	0.00%
2020/05/18	0	0.00	0.5	42.30	42.25	-0.5	7,034	-0.01%
2020/05/15	1	42.65	1	42.25	42.25	0	7,038	0.00%
2020/05/14	4	42.66	0	0.00	42.55	4	7,001	0.06%
2020/05/13	16	43.10	0	0.00	43.10	16	6,953	0.23%
2020/05/12	5	43.24	41	43.87	43.45	-36	6,996	-0.51%
2020/05/11	3	44.35	1	44.45	44.05	2	6,939	0.03%
2020/05/08	560	43.70	6	43.83	43.60	554	6,918	8.01%	大買/鉅額交易
2020/05/07	203	43.40	2	43.40	43.10	201	6,909	2.91%	大買/鉅額交易
2020/05/06	60	42.88	0	0.00	42.80	60	6,911	0.87%
2020/05/05	1,206	42.93	0	0.00	43.00	1,206	6,930	17.40%	大買/鉅額交易
2020/05/04	27	42.31	4	42.56	42.40	23	6,921	0.33%
2020/04/30	0	0.00	3.6	44.33	44.15	-3.6	6,891	-0.05%
2020/04/29	35	43.61	10	43.75	43.70	25	6,907	0.36%
2020/04/28	1	42.05	0	0.00	42.80	1	6,981	0.01%
2020/04/24	6	40.60	0	0.00	40.60	6	7,109	0.08%
2020/04/23	4	40.90	5	40.96	40.90	-1	7,178	-0.01%
2020/04/22	2	40.53	0	0.00	40.75	2	7,152	0.03%
2020/04/21	1	41.00	15	41.15	40.95	-14	7,139	-0.20%
2020/04/17	0	0.00	5	42.90	42.70	-5	7,175	-0.07%
2020/04/16	4	42.20	1	42.35	42.35	3	7,079	0.04%
2020/04/15	56	43.23	4	43.28	43.20	52	7,024	0.74%
2020/04/14	0	0.00	2	41.55	41.95	-2	6,942	-0.03%
2020/04/13	45	40.70	11	40.72	40.70	34	6,880	0.49%
2020/04/10	2	40.85	5	40.85	41.10	-3	6,883	-0.04%
2020/04/09	12	40.48	2	40.35	40.35	10	6,840	0.15%
2020/04/08	0	0.00	5	40.16	40.40	-5	6,811	-0.07%
2020/04/07	0	0.00	3	39.37	39.90	-3	6,741	-0.04%
2020/04/06	18	38.63	60	38.60	38.65	-42	6,706	-0.63%
2020/04/01	66	38.53	3	39.05	38.50	63	6,628	0.95%
2020/03/30	2	38.68	0	0.00	39.55	2	6,435	0.03%
2020/03/27	4	40.00	1	40.00	40.00	3	6,355	0.05%
2020/03/26	2	40.35	2	40.40	40.10	0	6,246	0.00%
2020/03/25	6	40.15	1	40.45	40.60	5	6,339	0.08%
2020/03/24	10	38.73	17	37.90	38.70	-7	6,220	-0.11%
2020/03/23	17	35.70	1	35.80	35.65	16	6,044	0.26%
2020/03/20	24	36.67	5	36.92	37.45	19	6,058	0.31%
2020/03/19	9	35.69	32	35.77	35.00	-23	5,875	-0.39%
2020/03/18	3.5	37.84	0	0.00	38.00	3.5	5,671	0.06%
2020/03/17	7	38.14	0	0.00	38.25	7	5,582	0.13%
2020/03/16	2	40.65	16	40.35	39.60	-14	5,376	-0.26%
2020/03/13	37	41.16	3	41.87	42.20	34	5,213	0.65%
2020/03/12	9	44.78	20	45.90	44.30	-11	4,979	-0.22%
2020/03/11	0	0.00	6	47.45	47.00	-6	4,818	-0.12%
2020/03/10	9	46.58	3	46.60	47.40	6	4,691	0.13%
2020/03/09	32	47.18	16	46.65	46.10	16	4,548	0.35%
2020/03/06	3	49.48	31	49.55	49.60	-28	4,262	-0.66%
2020/03/05	2.2	50.91	0	0.00	51.00	2.2	4,155	0.05%
2020/03/04	0	0.00	10	50.10	50.40	-10	4,292	-0.23%
2020/03/03	1	49.80	2	49.85	50.00	-1	4,275	-0.02%
2020/03/02	2.1	49.53	0	0.00	49.40	2.1	4,249	0.05%
2020/02/27	4	50.38	11	50.30	50.30	-7	4,411	-0.16%
2020/02/26	6	50.50	0	0.00	50.70	6	4,339	0.14%
2020/02/25	12.1	50.73	0	0.00	50.90	12.1	4,304	0.28%
2020/02/24	3.2	51.36	17	51.26	50.90	-13.8	4,293	-0.32%
2020/02/21	50	52.31	15	52.15	52.00	35	4,260	0.82%
2020/02/20	109	52.19	7	52.20	51.90	102	4,238	2.41%	大買/鉅額交易
2020/02/19	26	52.12	5	52.26	52.10	21	4,226	0.50%
2020/02/18	55	51.59	0	0.00	51.70	55	4,199	1.31%
2020/02/17	0.2	51.40	0	0.00	51.40	0.2	4,238	0.00%
2020/02/14	0	0.00	16	51.54	51.70	-16	4,303	-0.37%
2020/02/13	22	51.96	1	52.20	51.60	21	4,320	0.49%
2020/02/12	2	51.00	1	51.00	51.00	1	4,302	0.02%
2020/02/11	3	50.80	0	0.00	50.70	3	4,293	0.07%
2020/02/10	0	0.00	14	50.40	50.40	-14	4,348	-0.32%
2020/02/07	100	50.89	26.7	50.73	50.80	73.3	4,449	1.65%
2020/02/06	129	51.18	3	51.20	50.60	126	4,507	2.80%	大買/鉅額交易
2020/02/05	0	0.00	14	50.00	50.10	-14	4,500	-0.31%
2020/02/04	84	50.06	10	49.96	50.10	74	4,485	1.65%
2020/02/03	65	49.94	12	49.44	49.60	53	4,482	1.18%
2020/01/31	259	50.27	16	50.18	50.00	243	4,445	5.47%	大買/鉅額交易
2020/01/30	7	50.84	261.2	50.81	50.10	-254.2	4,312	-5.89%	大賣/鉅額交易
2020/01/20	383	53.08	0	0.00	53.10	383	4,140	9.25%	大買/鉅額交易
2020/01/17	200	52.45	17	52.28	52.80	183	4,099	4.46%	大買/鉅額交易
2020/01/16	5	52.50	0	0.00	52.20	5	4,159	0.12%
2020/01/15	5	52.20	46	52.41	52.50	-41	4,188	-0.98%
2020/01/14	5	52.30	2	52.10	52.70	3	4,215	0.07%
2020/01/13	5	51.44	16	50.84	52.00	-11	4,186	-0.26%
2020/01/10	7	50.99	8	50.90	51.00	-1	4,427	-0.02%
2020/01/09	15	51.01	10	50.77	51.10	5	4,474	0.11%
2020/01/08	41	50.63	8	50.44	50.60	33	4,509	0.73%
2020/01/07	31	50.90	18	51.42	50.90	13	4,518	0.29%
2020/01/06	6	51.97	0	0.00	51.70	6	4,590	0.13%
2020/01/03	3	52.03	8	52.10	52.30	-5	4,623	-0.11%
2020/01/02	4	52.10	2	52.00	52.00	2	4,659	0.04%
2019/12/31	29	52.20	4	52.05	52.00	25	4,671	0.54%
2019/12/30	4	52.60	27	52.11	52.20	-23	4,696	-0.49%
2019/12/27	62	52.69	16	52.53	52.70	46	4,715	0.98%
2019/12/26	5	52.08	0	0.00	52.40	5	4,776	0.10%
2019/12/25	9	52.11	8	52.33	51.90	1	4,858	0.02%
2019/12/24	8	52.60	8	52.35	52.70	0	4,921	0.00%
2019/12/23	21	52.48	57	52.23	52.70	-36	5,081	-0.71%
2019/12/20	67	52.04	9	51.36	52.50	58	5,206	1.11%
2019/12/19	0	0.00	16	51.16	51.60	-16	5,107	-0.31%
2019/12/18	13	51.32	17	51.14	51.40	-4	5,163	-0.08%
2019/12/17	27	51.21	26	51.08	51.60	1	6,967	0.01%
2019/12/16	26	51.31	74	51.09	51.00	-48	7,076	-0.68%
2019/12/13	83	51.31	42	51.09	50.90	41	7,225	0.57%
2019/12/12	21	50.90	1	50.70	50.60	20	7,321	0.27%
2019/12/11	46	50.02	0	0.00	50.00	46	7,606	0.60%
2019/12/10	0	0.00	43	50.10	50.20	-43	7,760	-0.55%
2019/12/09	7	50.40	0	0.00	50.30	7	7,917	0.09%
2019/12/06	0	0.00	31	50.27	50.30	-31	8,120	-0.38%
2019/12/05	29	50.36	3	50.10	50.30	26	8,419	0.31%
2019/12/04	4	49.60	0	0.00	50.00	4	8,757	0.05%
2019/12/03	17	49.38	1	49.35	49.60	16	8,824	0.18%
2019/12/02	153	49.76	3	49.73	49.55	150	8,996	1.67%	大買/鉅額交易
2019/11/29	25	50.18	59	50.55	49.90	-34	8,988	-0.38%
2019/11/28	5	51.80	21.4	51.69	51.60	-16.4	8,863	-0.19%
2019/11/27	4	51.83	29	51.72	51.80	-25	9,041	-0.28%
2019/11/26	73	51.71	67	51.61	51.80	6	9,091	0.07%
2019/11/25	34	52.03	60	51.72	51.40	-26	8,950	-0.29%
2019/11/22	2	51.80	4	51.70	51.70	-2	9,172	-0.02%
2019/11/21	13	51.73	38	51.58	51.60	-25	9,345	-0.27%
2019/11/20	27	52.19	26	51.87	52.10	1	9,471	0.01%
2019/11/19	29	51.79	1	51.50	52.10	28	9,605	0.29%
2019/11/18	5	51.40	21	51.48	51.80	-16	9,933	-0.16%
2019/11/15	54	51.78	12	51.50	51.70	42	9,970	0.42%
2019/11/14	5	51.08	37	51.36	51.50	-32	10,009	-0.32%
2019/11/13	16	52.54	68	51.98	51.60	-52	10,077	-0.52%
2019/11/12	18	52.74	16.2	52.46	52.90	1.8	10,066	0.02%
2019/11/11	37	52.82	397	52.52	52.50	-360	10,108	-3.56%	大賣/鉅額交易
2019/11/08	52.5	53.06	33	52.91	53.00	19.5	10,224	0.19%
2019/11/07	65	53.65	188	53.79	53.40	-123	10,253	-1.20%	大賣/鉅額交易
2019/11/06	243	53.85	82	53.62	53.90	161	10,213	1.58%	大買/鉅額交易
2019/11/05	239	52.98	34	53.24	53.50	205	10,193	2.01%	大買/鉅額交易
2019/11/04	72	52.37	12	52.15	52.40	60	10,178	0.59%
2019/11/01	0	0.00	1,198.4	51.91	52.10	-1,198.4	10,285	-11.65%	大賣/鉅額交易
2019/10/31	4	52.50	11	52.41	52.50	-7	10,413	-0.07%
2019/10/30	63	52.17	4	52.05	52.50	59	10,440	0.57%
2019/10/29	3.6	51.88	4	52.03	51.80	-0.4	10,581	0.00%
2019/10/28	0	0.00	13	52.10	51.90	-13	10,597	-0.12%
2019/10/25	31.7	52.19	31	51.82	52.10	0.7	10,630	0.01%
2019/10/24	104	51.94	91	51.61	52.20	13	10,693	0.12%	大買/
2019/10/23	21	51.20	4	51.40	51.20	17	10,763	0.16%
2019/10/22	1	51.30	17	51.28	51.50	-16	10,847	-0.15%
2019/10/21	31	51.19	9.6	51.04	51.20	21.4	10,832	0.20%
2019/10/18	167	50.94	54	50.82	51.00	113	10,784	1.05%	大買/鉅額交易
2019/10/17	3	52.10	41	52.08	51.80	-38	10,492	-0.36%
2019/10/16	17.2	52.11	26	51.85	52.10	-8.9	10,450	-0.08%
2019/10/15	52	51.85	101	51.53	51.90	-49	10,440	-0.47%	大賣/
2019/10/14	100	51.54	84	51.74	51.90	16	10,441	0.15%
2019/10/09	22	50.20	45	50.29	50.20	-23	10,390	-0.22%
2019/10/08	311	51.23	33	51.24	50.80	278	10,333	2.69%	大買/鉅額交易
2019/10/07	0	0.00	11	51.19	51.00	-11	10,302	-0.11%
2019/10/04	7	51.30	20	51.20	51.60	-13	10,342	-0.13%
2019/10/03	44	51.11	6	50.70	51.30	38	10,339	0.37%
2019/10/02	3	51.17	8	51.10	51.10	-5	10,375	-0.05%
2019/10/01	33	51.82	15	52.40	51.50	18	10,398	0.17%
2019/09/27	92	52.43	6	52.30	52.10	86	10,367	0.83%
2019/09/26	140	52.12	2	52.15	52.10	138	10,338	1.33%	大買/鉅額交易
2019/09/25	34	52.90	36	53.16	52.70	-2	10,214	-0.02%
2019/09/24	15	54.22	4	54.43	54.00	11	10,140	0.11%
2019/09/23	18	54.94	180	55.03	54.80	-162	10,153	-1.60%	大賣/鉅額交易
2019/09/20	14	54.76	180	55.08	55.70	-166	10,165	-1.63%	大賣/鉅額交易
2019/09/19	11	54.80	87	54.59	55.10	-76	8,339	-0.91%
2019/09/18	65	54.57	179	54.84	54.90	-114	8,170	-1.40%	大賣/鉅額交易
2019/09/17	180	54.84	173	55.02	54.70	7	8,011	0.09%	大買/大賣/
2019/09/16	511	55.62	547	55.61	56.00	-36	7,890	-0.46%	大買/大賣/
2019/09/12	122	54.81	174	54.87	54.60	-52	7,586	-0.69%	大買/大賣/
2019/09/11	82	54.59	209	54.47	54.80	-127	7,505	-1.69%	大賣/鉅額交易
2019/09/10	394	54.36	183	54.08	54.00	211	7,398	2.85%	大買/大賣/鉅額交易
2019/09/09	409	54.51	98	53.79	54.90	311	7,321	4.25%	大買/鉅額交易
2019/09/06	222	52.37	79	51.51	53.30	143	7,064	2.02%	大買/鉅額交易
2019/09/05	100	50.80	635	50.90	51.30	-535	6,784	-7.89%	大賣/鉅額交易
2019/09/04	166	50.72	30	50.13	51.10	136	6,777	2.01%	大買/鉅額交易
2019/09/03	48	50.67	102	50.58	50.40	-54	6,601	-0.82%	大賣/
2019/09/02	95	51.12	50	50.72	50.70	45	6,610	0.68%
2019/08/30	54	50.20	13	50.21	50.80	41	6,596	0.62%
2019/08/29	3	49.25	20	49.35	49.25	-17	6,430	-0.26%
2019/08/28	25	49.03	3	48.92	49.40	22	6,424	0.34%
2019/08/27	1	49.00	54	49.45	49.65	-53	6,398	-0.83%
2019/08/26	77	50.05	43	49.68	50.00	34	6,280	0.54%
2019/08/23	46	49.50	36	49.96	49.75	10	6,204	0.16%
2019/08/22	56	48.18	26	48.63	48.70	30	6,189	0.48%
2019/08/21	24	47.08	60	46.89	47.65	-36	6,519	-0.55%
2019/08/20	1	48.15	0	0.00	48.30	1	6,389	0.02%
2019/08/19	86	48.17	10	48.37	48.45	76	6,588	1.15%
2019/08/16	127	47.98	40	46.95	48.00	87	6,638	1.31%	大買/
2019/08/15	0	0.00	5	46.45	46.85	-5	6,585	-0.08%
2019/08/14	13	47.38	44	47.46	47.10	-31	6,618	-0.47%
2019/08/13	36	46.91	7	46.94	46.80	29	6,763	0.43%
2019/08/12	16.1	48.35	1	48.30	48.05	15.1	6,673	0.23%
2019/08/08	16	48.80	0	0.00	48.65	16	6,678	0.24%
2019/08/07	12	48.53	1	49.05	48.30	11	6,700	0.16%
2019/08/06	11	49.07	0	0.00	49.05	11	6,675	0.16%
2019/08/05	13	49.47	73	49.57	50.00	-60	6,615	-0.91%
2019/08/02	1	48.75	559	48.90	48.85	-558	6,542	-8.53%	大賣/鉅額交易
2019/08/01	12	50.40	30	50.10	50.20	-18	6,471	-0.28%
2019/07/31	3	50.37	96	51.15	51.40	-93	6,402	-1.45%
2019/07/30	2	51.80	26	51.44	51.40	-24	6,237	-0.38%
2019/07/29	3	51.90	3	51.97	52.10	0	6,237	0.00%
2019/07/26	19	52.10	16	51.74	51.90	3	6,269	0.05%
2019/07/25	20	51.95	24	52.36	51.70	-4	6,292	-0.06%
2019/07/24	9	54.68	7	54.99	53.50	2	6,174	0.03%
2019/07/23	20	55.80	349	55.63	55.30	-329	6,101	-5.39%	大賣/鉅額交易
2019/07/16	0	0.00	60	56.00	56.20	-60	6,119	-0.98%
2019/07/15	1	56.40	0	0.00	56.20	1	6,102	0.02%
2019/07/11	1	57.00	24	57.28	57.50	-23	6,120	-0.38%
2019/07/10	150	56.97	21	56.80	57.20	129	6,112	2.11%	大買/鉅額交易
2019/07/08	100	56.34	368	56.03	56.30	-268	6,077	-4.41%	大賣/鉅額交易
2019/07/05	220	56.88	18	57.16	57.40	202	6,039	3.34%	大買/鉅額交易
2019/07/04	170	56.65	22	56.48	56.60	148	6,000	2.47%	大買/鉅額交易
2019/07/03	72	55.58	29	55.67	55.60	43	6,021	0.71%
2019/07/02	22	55.31	66	55.09	55.30	-44	6,044	-0.73%
2019/07/01	12	55.64	54	56.08	55.30	-42	6,028	-0.70%
2019/06/28	66	56.92	37	56.55	56.20	29	6,002	0.48%
2019/06/27	127	57.54	26	57.40	57.70	101	5,974	1.69%	大買/鉅額交易
2019/06/26	1	56.80	22	56.79	57.00	-21	6,055	-0.35%
2019/06/25	22	57.08	10	56.98	57.10	12	6,160	0.19%
2019/06/24	0.1	57.50	0	0.00	57.50	0.1	6,163	0.00%
2019/06/21	0	0.00	22	57.35	57.40	-22	6,265	-0.35%
2019/06/20	17	57.29	131	57.12	56.80	-114	6,275	-1.82%	大賣/鉅額交易
2019/06/19	44	56.73	78	57.14	57.40	-34	6,257	-0.54%
2019/06/18	175	55.56	3	55.60	56.00	172	6,229	2.76%	大買/鉅額交易
2019/06/17	36	54.66	116	54.69	54.50	-80	6,235	-1.28%	大賣/
2019/06/14	4	56.45	0	0.00	56.20	4	6,151	0.07%
2019/06/13	9	55.87	234	56.14	56.50	-225	6,148	-3.66%	大賣/鉅額交易
2019/06/12	63	56.82	719	56.23	56.10	-656	6,180	-10.61%	大賣/鉅額交易
2019/06/11	6	57.70	60	57.96	58.10	-54	6,217	-0.87%
2019/06/10	265	58.16	91	58.01	58.20	174	6,415	2.71%	大買/鉅額交易
2019/06/06	21	57.61	1	57.70	57.90	20	6,411	0.31%
2019/06/05	106	57.64	34	57.78	57.40	72	6,509	1.11%	大買/
2019/06/04	2	57.90	5	57.90	58.00	-3	6,549	-0.05%
2019/06/03	37	57.34	2	57.50	57.70	35	6,571	0.53%
2019/05/31	5	57.66	9	57.99	58.10	-4	6,590	-0.06%
2019/05/30	13	57.39	18	57.27	57.50	-5	6,664	-0.08%
2019/05/29	14	56.11	17	56.08	56.20	-3	7,396	-0.04%
2019/05/28	14	56.04	9	55.09	57.40	5	10,894	0.05%
2019/05/27	16	57.19	23	57.66	56.80	-7	10,729	-0.07%
2019/05/24	56	55.62	167.1	57.13	57.80	-111.1	10,925	-1.02%	大賣/鉅額交易
2019/05/23	42	54.70	7	53.94	54.90	35	10,937	0.32%
2019/05/22	46	52.81	14	53.44	53.90	32	11,227	0.29%
2019/05/21	86	53.52	152	53.15	53.80	-66	11,442	-0.58%	大賣/
2019/05/20	626	52.11	63	52.56	52.60	563	11,663	4.83%	大買/鉅額交易
2019/05/17	20	51.10	50	50.91	51.10	-30	11,748	-0.26%
2019/05/16	25	50.99	3	50.93	51.00	22	11,892	0.18%
2019/05/15	4	50.85	53	50.62	50.90	-49	12,120	-0.40%
2019/05/14	58	50.70	18	50.54	50.90	40	12,395	0.32%
2019/05/13	7	50.90	7	50.30	50.50	0	13,097	0.00%
2019/05/10	17	50.40	67	50.38	50.70	-50	13,197	-0.38%
2019/05/09	45	49.89	0	0.00	50.30	45	13,241	0.34%
2019/05/08	1	49.55	0	0.00	50.30	1	13,174	0.01%
2019/05/07	2	49.85	8	50.00	49.80	-6	13,292	-0.05%
2019/05/06	15	50.43	41	49.90	50.00	-26	13,337	-0.19%
2019/05/03	233	50.55	33	50.82	50.90	200	13,339	1.50%	大買/鉅額交易
2019/05/02	38	50.23	48	50.18	50.40	-10	13,322	-0.08%
2019/04/30	15	49.65	18	49.53	49.80	-3	13,245	-0.02%
2019/04/29	5	48.75	68	48.66	49.00	-63	13,283	-0.47%
2019/04/26	105	48.58	103	48.50	48.90	2	13,278	0.02%	大買/大賣/
2019/04/25	13	48.12	105	48.17	48.35	-92	13,305	-0.69%	大賣/
2019/04/24	117	48.19	92	48.33	48.35	25	13,426	0.19%	大買/
2019/04/23	79	48.00	7	48.05	47.95	72	13,569	0.53%
2019/04/22	54	48.28	201	48.32	48.20	-147	13,736	-1.07%	大賣/鉅額交易
2019/04/19	10	48.70	66	48.44	48.60	-56	13,889	-0.40%
2019/04/18	40	48.58	61	48.27	48.55	-21	14,028	-0.15%
2019/04/17	21	48.68	0	0.00	48.60	21	14,152	0.15%
2019/04/16	0	0.00	5	48.75	48.85	-5	14,155	-0.04%
2019/04/12	2	48.50	0	0.00	48.70	2	14,208	0.01%
2019/04/11	15	48.44	11	48.75	48.70	4	14,274	0.03%
2019/04/10	12	48.56	18	48.86	48.90	-6	14,271	-0.04%
2019/04/09	50	48.00	0	0.00	48.15	50	14,281	0.35%
2019/04/08	3	48.07	0	0.00	48.10	3	14,264	0.02%
2019/04/03	4	47.95	0	0.00	48.00	4	14,232	0.03%
2019/04/02	2	48.23	0	0.00	48.15	2	14,248	0.01%
2019/04/01	5	48.50	3.8	48.86	48.50	1.2	14,244	0.01%
2019/03/29	2	48.48	123	48.06	48.70	-121	14,204	-0.85%	大賣/鉅額交易
2019/03/28	0	0.00	6	47.75	48.00	-6	14,310	-0.04%
2019/03/27	0	0.00	1	47.75	47.55	-1	14,304	-0.01%
2019/03/26	3	47.85	10	47.69	47.90	-7	14,394	-0.05%
2019/03/25	1	46.75	262	46.77	46.95	-261	14,359	-1.82%	大賣/鉅額交易
2019/03/22	0	0.00	1	47.55	47.55	-1	14,324	-0.01%
2019/03/21	2	47.55	3	47.85	47.50	-1	14,298	-0.01%
2019/03/20	1	47.55	2	47.85	47.90	-1	14,275	-0.01%
2019/03/18	4	47.05	0.7	47.40	47.40	3.3	14,205	0.02%
2019/03/15	0	0.00	1.1	46.99	47.30	-1.1	14,202	-0.01%
2019/03/14	2	47.05	16	46.88	47.10	-14	14,105	-0.10%
2019/03/13	0	0.00	2	46.43	46.50	-2	14,027	-0.01%
2019/03/12	0	0.00	3	45.35	45.50	-3	13,839	-0.02%
2019/03/11	0	0.00	2	45.20	45.10	-2	13,800	-0.01%
2019/03/08	2	44.90	0	0.00	44.95	2	13,719	0.01%
2019/03/07	3	45.45	2	45.25	45.50	1	13,759	0.01%
2019/03/06	1	45.60	220	45.73	46.00	-219	13,770	-1.59%	大賣/鉅額交易
2019/03/05	1	45.50	306	45.80	46.10	-305	13,745	-2.22%	大賣/鉅額交易
2019/03/04	12	45.90	189	46.00	46.10	-177	13,664	-1.30%	大賣/鉅額交易
2019/02/27	19	47.12	1,523	47.37	47.90	-1,504	12,945	-11.62%	大賣/鉅額交易
2019/02/26	15	44.85	1,408	44.95	44.90	-1,393	9,352	-14.89%	大賣/鉅額交易
2019/02/25	33	46.02	660	45.92	45.70	-627	9,048	-6.93%	大賣/鉅額交易
2019/02/22	150	47.26	464	47.14	47.20	-314	8,648	-3.63%	大買/大賣/鉅額交易
2019/02/21	285.1	46.79	511	46.89	47.65	-225.9	8,393	-2.69%	大買/大賣/鉅額交易
2019/02/20	103	46.09	202	45.41	46.30	-99	8,048	-1.23%	大買/大賣/
2019/02/19	90	45.32	0	0.00	45.20	90	7,864	1.14%
2019/02/18	641	45.52	427	45.35	45.20	214	7,592	2.82%	大買/大賣/鉅額交易
2019/02/15	145	44.94	4	45.00	45.00	141	7,540	1.87%	大買/鉅額交易
2019/02/14	76	45.00	150	45.17	45.05	-74	7,493	-0.99%	大賣/
2019/02/13	4	45.00	3	44.85	45.00	1	7,377	0.01%
2019/02/12	27	44.91	6,640	45.30	44.70	-6,613	7,076	-93.45%	大賣/鉅額交易
2019/02/11	1	43.85	101	43.80	43.80	-100	6,348	-1.58%	大賣/
2019/01/30	241	43.66	62	43.73	43.90	179	6,475	2.76%	大買/鉅額交易
2019/01/29	136	43.27	1	43.20	43.30	135	6,470	2.09%	大買/鉅額交易
2019/01/28	128	43.07	979	42.95	43.30	-851	6,485	-13.12%	大買/大賣/鉅額交易
2019/01/25	353	43.51	1,813	43.47	43.70	-1,460	6,421	-22.73%	大買/大賣/鉅額交易
2019/01/24	335	44.10	2	44.15	43.95	333	6,367	5.23%	大買/鉅額交易
2019/01/23	77	43.59	3	43.80	43.95	74	6,412	1.15%
2019/01/22	226	43.79	51	43.71	43.85	175	6,682	2.62%	大買/鉅額交易
2019/01/21	170	43.59	357	43.51	43.75	-187	6,802	-2.75%	大買/大賣/鉅額交易
2019/01/18	451	43.04	100	43.05	43.15	351	6,779	5.18%	大買/鉅額交易
2019/01/17	445	43.10	3	43.13	43.05	442	6,836	6.47%	大買/鉅額交易
2019/01/16	744.3	42.53	0	0.00	42.60	744.3	6,917	10.76%	大買/鉅額交易
2019/01/15	1,347	43.19	250	43.28	43.20	1,097	6,867	15.97%	大買/大賣/鉅額交易
2019/01/14	1,085	42.36	1	42.75	42.50	1,084	6,947	15.60%	大買/鉅額交易
2019/01/11	1,150	41.73	16	41.65	41.60	1,134	7,042	16.10%	大買/鉅額交易
2019/01/10	1,469	41.03	2	41.08	41.20	1,467	6,906	21.24%	大買/鉅額交易
2019/01/09	1,305	40.65	33	40.32	40.70	1,272	6,758	18.82%	大買/鉅額交易
2019/01/07	0	0.00	280	40.12	40.20	-280	6,602	-4.24%	大賣/鉅額交易
2019/01/04	122	40.02	0	0.00	40.05	122	6,568	1.86%	大買/鉅額交易
2019/01/03	10	39.80	2	39.95	40.10	8	6,564	0.12%
2019/01/02	50	40.18	0	0.00	40.10	50	6,464	0.77%
2018/12/28	102	40.20	0	0.00	40.20	102	6,414	1.59%	大買/鉅額交易
2018/12/27	0	0.00	1	40.05	40.15	-1	6,359	-0.02%
2018/12/26	1	39.85	0	0.00	39.85	1	6,350	0.02%
2018/12/22	2	39.90	102	39.76	39.70	-100	6,262	-1.60%	大賣/
2018/12/21	1	40.15	1	40.45	40.40	0	6,249	0.00%
2018/12/20	31	40.32	9	40.35	40.25	22	6,011	0.37%
2018/12/19	1	40.00	12	40.07	40.15	-11	5,909	-0.19%
2018/12/18	429	39.88	9	39.85	39.80	420	5,787	7.26%	大買/鉅額交易
2018/12/17	0	0.00	2	39.70	39.65	-2	5,695	-0.04%
2018/12/13	0	0.00	2	39.53	39.65	-2	5,676	-0.04%
2018/12/12	2	39.40	0	0.00	39.25	2	5,660	0.04%
2018/12/06	0	0.00	31	38.61	38.80	-31	5,589	-0.55%
2018/12/03	0	0.00	0.3	39.80	39.80	-0.3	5,553	0.00%
2018/11/29	0	0.00	313	38.70	38.80	-313	5,433	-5.76%	大賣/鉅額交易
2018/11/28	2	39.23	35	38.92	39.10	-33	5,337	-0.62%
2018/11/27	3	39.30	1	39.75	39.60	2	5,276	0.04%
2018/11/26	135	39.94	1	39.80	39.95	134	5,137	2.61%	大買/鉅額交易
2018/11/23	0	0.00	11	39.19	39.20	-11	5,006	-0.22%
2018/11/22	2	38.75	15	38.70	38.90	-13	4,963	-0.26%
2018/11/21	1	38.60	46	38.84	38.90	-45	4,947	-0.91%
2018/11/20	1	38.80	20	38.88	38.90	-19	4,922	-0.39%
2018/11/19	0	0.00	46	38.79	39.20	-46	4,897	-0.94%
2018/11/16	14	38.61	13	38.77	38.55	1	4,834	0.02%
2018/11/15	10.1	38.75	25	38.75	39.05	-14.9	4,719	-0.32%
2018/11/14	403	39.03	255	39.60	39.15	148	4,687	3.16%	大買/大賣/鉅額交易
2018/11/13	7	40.12	46	40.56	40.80	-39	4,481	-0.87%
2018/11/12	51	39.97	15	40.13	40.50	36	4,309	0.84%
2018/11/09	60	39.58	0	0.00	39.55	60	4,141	1.45%
2018/11/08	10	39.85	30	39.50	39.90	-20	4,128	-0.48%
2018/11/07	17	39.84	7	39.81	39.95	10	4,057	0.25%
2018/11/06	85	39.14	14	39.10	38.95	71	3,813	1.86%
2018/11/05	0	0.00	10	38.50	38.70	-10	3,685	-0.27%
2018/11/02	4	38.01	2	38.45	38.60	2	3,639	0.05%
2018/11/01	0	0.00	4.1	38.45	38.50	-4.1	3,550	-0.11%
2018/10/31	78	38.40	13	38.65	38.45	65	3,506	1.85%
2018/10/30	2,007	38.31	16.1	38.22	38.40	1,990.9	3,406	58.44%	大買/鉅額交易
2018/10/29	3	36.60	13	37.27	37.35	-10	3,056	-0.33%
2018/10/26	217	36.17	8	36.35	36.45	209	2,881	7.25%	大買/鉅額交易
2018/10/25	689	36.49	5	36.24	36.20	684	2,746	24.90%	大買/鉅額交易
2018/10/24	5	36.36	28	36.35	36.80	-23	2,647	-0.87%
2018/10/23	14	36.89	93.1	36.76	36.55	-79.1	2,497	-3.17%
2018/10/22	24	37.74	64	37.79	37.35	-40	2,391	-1.67%
2018/10/19	130	36.33	23	35.77	36.90	107	2,126	5.03%	大買/鉅額交易