潤泰新 (9945)-統一券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949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

潤泰新 (9945)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
2024/11/22	15	46.52	2	46.60	46.20	13	6,103	0.21%
2024/11/21	1	46.20	14.1	46.13	46.05	-13.1	6,169	-0.21%
2024/11/20	198	46.46	3	46.43	46.20	195	6,389	3.05%	大買/鉅額交易
2024/11/19	15.8	46.38	3.4	46.49	46.55	12.4	6,536	0.19%
2024/11/18	15	46.30	36	46.26	46.20	-21	6,778	-0.31%
2024/11/15	33.3	46.50	11.1	46.56	46.35	22.2	6,900	0.32%
2024/11/14	33.2	46.22	40.7	46.24	45.80	-7.6	7,093	-0.11%
2024/11/13	36	46.81	24.8	46.89	46.85	11.2	7,173	0.16%
2024/11/12	9	47.45	18	47.48	47.50	-9	7,460	-0.12%
2024/11/11	48.6	48.00	169	47.50	48.20	-120.4	7,534	-1.60%	大賣/鉅額交易
2024/11/08	56.4	47.98	56.8	47.52	47.50	-0.4	7,596	0.00%
2024/11/07	32.1	46.89	11.8	46.87	47.00	20.3	7,781	0.26%
2024/11/06	16	46.82	19	46.95	46.70	-3	7,958	-0.04%
2024/11/05	16.4	47.29	7	47.14	47.30	9.4	8,166	0.11%
2024/11/04	2	46.93	43.3	46.80	47.00	-41.3	8,691	-0.48%
2024/11/01	44.7	46.71	8	46.45	47.15	36.7	9,292	0.40%
2024/10/30	23.1	46.38	21.7	46.40	46.50	1.4	9,873	0.01%
2024/10/29	75	46.79	45.3	46.54	46.80	29.7	10,286	0.29%
2024/10/28	46	47.36	4	47.20	47.30	42	10,493	0.40%
2024/10/25	6.2	47.10	12	47.14	47.05	-5.8	10,833	-0.05%
2024/10/24	17.7	47.18	24	47.04	47.05	-6.3	11,765	-0.05%
2024/10/23	2	47.15	0	0.00	47.00	2	12,703	0.02%
2024/10/22	11	47.33	3	47.20	47.25	8	13,277	0.06%
2024/10/21	7.1	47.71	46	48.11	47.45	-38.9	13,604	-0.29%
2024/10/18	42.9	48.42	39	48.32	48.30	3.9	14,073	0.03%
2024/10/17	47.5	48.33	30	48.20	48.20	17.5	14,677	0.12%
2024/10/16	30.2	47.46	44	47.33	47.35	-13.8	15,751	-0.09%
2024/10/15	49.2	47.37	54	47.27	47.90	-4.8	16,422	-0.03%
2024/10/14	4.2	46.96	22.1	47.26	46.90	-18	16,907	-0.11%
2024/10/11	3	47.97	10	47.72	47.60	-7	17,536	-0.04%
2024/10/09	10.2	47.52	8.1	47.51	47.70	2.1	17,758	0.01%
2024/10/08	10.4	47.85	33	47.75	47.95	-22.6	17,828	-0.13%
2024/10/07	43.1	48.12	25.1	48.09	48.45	18	17,842	0.10%
2024/10/04	138.3	48.24	78	47.86	47.80	60.3	17,865	0.34%	大買/
2024/10/01	42	48.47	170	48.67	48.25	-128	17,859	-0.72%	大賣/鉅額交易
2024/09/30	95	48.70	85	48.33	48.95	10	17,881	0.06%
2024/09/27	66.2	48.15	41.5	48.07	48.20	24.7	17,869	0.14%
2024/09/26	112.3	47.96	68	47.83	48.00	44.3	17,873	0.25%	大買/
2024/09/25	115.2	47.75	10	47.75	47.90	105.2	17,886	0.59%	大買/鉅額交易
2024/09/24	23.1	47.16	24	47.27	47.35	-0.9	17,888	-0.01%
2024/09/23	13	46.74	28.4	46.80	46.95	-15.4	18,001	-0.09%
2024/09/20	54.3	47.21	223.5	47.65	47.50	-169.2	17,966	-0.94%	大賣/鉅額交易
2024/09/19	144.1	48.69	186	48.77	49.25	-41.9	17,660	-0.24%	大買/大賣/
2024/09/18	18.3	47.62	60	47.44	47.45	-41.7	17,515	-0.24%
2024/09/16	82.4	47.25	98.4	47.12	47.20	-16	17,591	-0.09%
2024/09/13	78	47.00	28.4	46.93	46.95	49.6	17,663	0.28%
2024/09/12	76.9	46.61	45	46.35	46.50	31.9	17,817	0.18%
2024/09/11	46.8	46.02	25.3	45.84	45.85	21.4	17,935	0.12%
2024/09/10	30.6	45.82	47.5	45.78	45.00	-16.9	17,986	-0.09%
2024/09/09	77.9	45.82	35.2	45.79	45.85	42.7	18,000	0.24%
2024/09/06	20.1	46.95	33	46.58	46.85	-12.9	18,050	-0.07%
2024/09/05	29	47.06	52	47.03	46.75	-23	18,399	-0.12%
2024/09/04	92	46.62	38.8	45.94	46.40	53.2	19,016	0.28%
2024/09/03	91	47.96	32.2	47.70	47.55	58.8	19,740	0.30%
2024/09/02	16	48.78	144.3	48.63	48.40	-128.3	19,835	-0.65%	大賣/鉅額交易
2024/08/30	141	49.00	25	48.72	49.25	116	19,898	0.58%	大買/鉅額交易
2024/08/29	11	48.23	19.4	48.18	48.20	-8.4	19,899	-0.04%
2024/08/28	17	48.53	44	48.35	48.65	-27	19,946	-0.14%
2024/08/27	21.2	48.16	118	47.95	48.20	-96.8	20,300	-0.48%	大賣/
2024/08/26	74.2	48.82	67.2	48.38	47.95	7	20,457	0.03%
2024/08/23	91.5	48.01	59	47.80	48.10	32.5	20,621	0.16%
2024/08/22	160.6	47.42	70	47.29	47.65	90.7	20,803	0.44%	大買/
2024/08/21	109.5	48.15	80.9	48.05	47.75	28.7	20,698	0.14%	大買/
2024/08/20	66.4	49.07	56.4	49.14	48.60	10	20,668	0.05%
2024/08/19	45.1	50.07	88	50.07	49.80	-42.9	20,739	-0.21%
2024/08/16	91.3	50.37	23	50.11	50.30	68.3	20,846	0.33%
2024/08/15	19.1	49.62	44.9	49.72	49.25	-25.7	20,953	-0.12%
2024/08/14	46.1	50.10	118	50.02	49.85	-71.9	21,276	-0.34%	大賣/
2024/08/13	48.3	48.09	24.2	48.10	48.10	24.1	21,602	0.11%
2024/08/12	35.5	48.52	57.4	48.38	48.35	-21.9	22,421	-0.10%
2024/08/09	90.1	47.55	73	47.55	47.20	17.1	23,376	0.07%
2024/08/08	17.8	46.21	95.7	46.28	46.60	-77.8	23,865	-0.33%
2024/08/07	34.8	46.10	64.1	46.14	46.10	-29.3	24,386	-0.12%
2024/08/06	123.3	44.63	100.4	45.49	44.80	22.9	24,376	0.09%	大買/
2024/08/05	102	45.96	111	45.99	45.35	-9	24,069	-0.04%	大買/大賣/
2024/08/02	69.2	50.21	177.5	50.91	49.40	-108.2	23,818	-0.45%	大賣/鉅額交易
2024/08/01	211.5	52.64	152.1	51.99	52.80	59.4	23,733	0.25%	大買/大賣/
2024/07/31	20	51.22	78	51.50	51.20	-58	24,074	-0.24%
2024/07/30	72	51.06	178	50.08	51.50	-106	25,394	-0.42%	大賣/鉅額交易
2024/07/29	277	51.74	374	52.32	51.00	-96.9	26,371	-0.37%	大買/大賣/
2024/07/26	489.9	50.96	254.1	50.49	51.30	235.8	25,852	0.91%	大買/大賣/鉅額交易
2024/07/23	327.8	48.85	92.6	48.67	49.80	235.3	25,150	0.94%	大買/鉅額交易
2024/07/22	381.2	46.61	193.4	47.01	46.55	187.8	24,823	0.76%	大買/大賣/鉅額交易
2024/07/19	117.7	48.13	413.3	48.33	48.05	-295.6	24,512	-1.21%	大買/大賣/鉅額交易
2024/07/18	410	49.88	870	49.62	49.40	-460	24,073	-1.91%	大買/大賣/鉅額交易
2024/07/17	977.6	49.54	293.4	48.54	49.40	684.2	23,523	2.91%	大買/大賣/鉅額交易
2024/07/16	276	45.96	111.3	45.57	46.50	164.7	22,641	0.73%	大買/大賣/鉅額交易
2024/07/15	88.4	47.33	238.7	47.09	46.40	-150.3	22,146	-0.68%	大賣/鉅額交易
2024/07/12	292.9	47.46	282.1	47.59	46.70	10.8	21,931	0.05%	大買/大賣/
2024/07/11	336.2	46.04	45.5	45.92	45.75	290.7	21,284	1.37%	大買/鉅額交易
2024/07/10	42.2	44.99	16.5	44.94	45.30	25.6	21,163	0.12%
2024/07/09	13.1	43.84	23.5	43.99	44.15	-10.3	21,110	-0.05%
2024/07/08	18	44.34	86.1	44.28	44.20	-68.1	21,103	-0.32%
2024/07/05	2.2	44.76	36.1	44.88	44.65	-33.9	21,124	-0.16%
2024/07/04	28.2	45.51	61.8	45.38	45.15	-33.6	21,096	-0.16%
2024/07/03	95.3	45.34	80	45.04	45.35	15.3	21,043	0.07%
2024/07/02	94	44.53	61	44.28	44.80	33	20,935	0.16%
2024/07/01	19.1	44.33	46.6	44.02	44.25	-27.5	20,882	-0.13%
2024/06/28	50.7	44.05	44.4	43.84	43.60	6.3	20,858	0.03%
2024/06/27	125.3	43.46	2,050	43.48	43.30	-1,924.7	20,812	-9.25%	大買/大賣/鉅額交易
2024/06/26	32	44.28	30.8	44.52	44.00	1.2	20,665	0.01%
2024/06/25	35.2	44.60	27.3	44.63	44.55	8	20,604	0.04%
2024/06/24	13.1	44.80	125.7	44.65	44.80	-112.6	20,567	-0.55%	大賣/鉅額交易
2024/06/21	11.1	45.07	45.1	44.99	44.95	-34	20,541	-0.17%
2024/06/20	31	45.25	302.3	45.26	45.45	-271.3	20,485	-1.32%	大賣/鉅額交易
2024/06/19	51	45.51	356.9	45.43	45.35	-305.9	20,455	-1.50%	大賣/鉅額交易
2024/06/18	147.1	46.10	27	45.33	46.00	120.1	20,390	0.59%	大買/鉅額交易
2024/06/17	70.2	45.13	194.4	45.01	44.85	-124.2	20,346	-0.61%	大賣/鉅額交易
2024/06/14	37.7	45.78	50.4	45.90	45.50	-12.7	20,393	-0.06%
2024/06/13	84.8	45.38	146	45.19	45.05	-61.2	20,327	-0.30%	大賣/
2024/06/12	115.2	44.65	274.7	44.69	44.35	-159.5	20,310	-0.79%	大買/大賣/鉅額交易
2024/06/11	197.2	46.55	395.6	47.50	45.85	-198.4	20,240	-0.98%	大買/大賣/鉅額交易
2024/06/07	830.7	47.42	478.1	47.41	47.55	352.6	19,610	1.80%	大買/大賣/鉅額交易
2024/06/06	150	45.18	95.1	44.99	45.05	54.9	18,810	0.29%	大買/
2024/06/05	82.5	45.21	64	44.96	45.15	18.5	18,715	0.10%
2024/06/04	90.5	44.59	54.8	44.54	44.90	35.7	18,605	0.19%
2024/06/03	49.3	44.71	66	44.74	44.70	-16.8	18,502	-0.09%
2024/05/31	49.7	45.03	195.2	44.72	44.60	-145.5	18,451	-0.79%	大賣/鉅額交易
2024/05/30	82.3	44.65	63.6	44.21	43.85	18.7	18,087	0.10%
2024/05/29	61	44.84	729	44.59	44.55	-668	17,968	-3.72%	大賣/鉅額交易
2024/05/28	243.5	44.92	73	45.20	45.40	170.5	17,733	0.96%	大買/鉅額交易
2024/05/27	43	44.04	18	43.86	43.80	25	17,509	0.14%
2024/05/24	53	43.60	35.7	43.60	43.65	17.3	17,380	0.10%
2024/05/23	61	43.67	630.2	43.46	43.25	-569.2	17,248	-3.30%	大賣/鉅額交易
2024/05/22	94	44.84	266.6	44.65	44.70	-172.6	16,941	-1.02%	大賣/鉅額交易
2024/05/21	73.5	44.72	177.4	44.74	44.35	-103.9	16,725	-0.62%	大賣/鉅額交易
2024/05/20	237.7	45.38	237.5	45.96	45.30	0.2	16,394	0.00%	大買/大賣/
2024/05/17	148.6	47.34	289.2	47.22	46.60	-140.6	15,907	-0.88%	大買/大賣/鉅額交易
2024/05/16	216.5	47.57	625.2	47.21	46.90	-408.7	15,266	-2.68%	大買/大賣/鉅額交易
2024/05/15	770.9	46.12	182.6	45.71	46.55	588.3	14,328	4.11%	大買/大賣/鉅額交易
2024/05/14	378.5	42.87	673.8	43.17	42.65	-295.3	13,293	-2.22%	大買/大賣/鉅額交易
2024/05/13	375.7	43.21	79	42.52	43.90	296.7	12,576	2.36%	大買/鉅額交易
2024/05/10	62.8	40.77	23.9	40.68	40.50	39	11,860	0.33%
2024/05/09	66	40.72	80	40.43	40.20	-14	11,642	-0.12%
2024/05/08	34.3	41.20	50	40.85	40.70	-15.7	11,406	-0.14%
2024/05/07	303.6	41.85	377.3	42.64	41.80	-73.7	11,071	-0.67%	大買/大賣/
2024/05/06	214.4	43.35	1,572	43.47	43.10	-1,357.6	10,526	-12.90%	大買/大賣/鉅額交易
2024/05/03	1,494.4	42.35	4,203.6	42.60	42.45	-2,709.1	9,754	-27.77%	大買/大賣/鉅額交易
2024/05/02	13,869.8	42.22	9,306.2	42.24	42.25	4,563.6	8,177	55.80%	大買/大賣/鉅額交易
2024/04/30	173.7	39.33	114.3	38.77	38.45	59.5	6,856	0.87%	大買/大賣/
2024/04/29	138.3	38.59	39	38.61	38.75	99.3	6,442	1.54%	大買/
2024/04/26	282.7	37.71	93	37.31	37.90	189.7	6,187	3.07%	大買/鉅額交易
2024/04/25	6	36.88	31	36.88	36.85	-25	5,946	-0.42%
2024/04/24	16.5	36.81	14	36.79	36.85	2.5	5,939	0.04%
2024/04/23	20.1	36.81	33	36.93	36.95	-12.9	5,998	-0.21%
2024/04/22	332.6	36.71	26	36.58	36.60	306.6	6,018	5.09%	大買/鉅額交易
2024/04/19	10.1	35.61	8	35.86	36.15	2.1	5,776	0.04%
2024/04/18	59.9	36.41	57	35.39	36.45	2.9	5,567	0.05%
2024/04/17	4	34.63	1.3	34.78	34.85	2.7	5,274	0.05%
2024/04/16	73.3	34.73	15.3	34.66	34.45	58	5,263	1.10%
2024/04/15	0.3	35.05	94	35.26	35.20	-93.7	5,183	-1.81%
2024/04/12	1.4	34.69	3	34.92	34.95	-1.7	5,140	-0.03%
2024/04/11	8.2	34.86	2	35.10	34.90	6.2	5,142	0.12%
2024/04/10	0.5	35.01	4	35.04	35.00	-3.5	5,094	-0.07%
2024/04/09	6.1	34.90	1.4	34.78	34.95	4.7	5,171	0.09%
2024/04/08	5	34.46	5.6	34.58	34.50	-0.6	5,354	-0.01%
2024/04/03	15	34.76	11	34.91	34.65	4	5,405	0.07%
2024/04/02	2.4	35.02	0	0.00	35.05	2.4	5,487	0.04%
2024/04/01	5	35.30	3	35.30	35.45	2	5,485	0.04%
2024/03/29	0.1	35.10	0	0.00	35.15	0.1	5,472	0.00%
2024/03/28	7	35.31	0.2	35.25	35.05	6.8	5,454	0.12%
2024/03/27	4.1	35.25	0	0.00	35.25	4.1	5,412	0.08%
2024/03/26	3	35.18	2.9	35.16	35.20	0.1	5,387	0.00%
2024/03/25	2.2	35.32	6	35.20	35.15	-3.8	5,356	-0.07%
2024/03/22	0	35.15	4.4	35.11	35.10	-4.4	5,335	-0.08%
2024/03/21	5.7	34.95	20	34.99	35.35	-14.3	5,325	-0.27%
2024/03/20	15	33.82	22.9	34.06	34.15	-7.9	5,712	-0.14%
2024/03/19	55	34.20	21.1	34.35	34.10	33.9	5,745	0.59%
2024/03/18	52	34.73	17.8	34.89	34.70	34.2	5,617	0.61%
2024/03/15	60	35.02	9.6	35.22	35.00	50.4	5,568	0.90%
2024/03/14	73	35.41	31.9	35.63	35.50	41.1	5,457	0.75%
2024/03/13	2	37.00	0	0.00	36.85	2	5,191	0.04%
2024/03/12	19.4	36.87	1	36.55	36.95	18.4	5,182	0.36%
2024/03/11	5.3	36.17	7	36.29	36.40	-1.7	5,193	-0.03%
2024/03/08	6.5	35.87	15	35.85	35.85	-8.6	5,166	-0.17%
2024/03/07	3	35.75	1	35.95	35.85	2	5,293	0.04%
2024/03/06	3.4	36.06	3	36.13	36.15	0.4	5,262	0.01%
2024/03/05	2.1	35.70	21.3	35.77	35.65	-19.2	5,284	-0.36%
2024/03/04	39.2	35.81	14.3	35.84	35.65	24.9	5,303	0.47%
2024/03/01	4	36.01	0	0.00	36.00	4	5,261	0.08%
2024/02/29	2	35.98	7	36.21	36.35	-5	5,261	-0.10%
2024/02/27	9	36.33	13.2	36.40	36.20	-4.2	5,240	-0.08%
2024/02/26	6	36.65	0	0.00	36.65	6	5,247	0.11%
2024/02/22	4.7	37.03	5	37.18	37.05	-0.3	5,303	-0.01%
2024/02/21	2	36.80	2	36.85	36.85	0	5,353	0.00%
2024/02/20	19.4	36.92	2	36.95	36.95	17.4	5,374	0.32%
2024/02/19	6.4	37.04	1.9	37.05	37.15	4.5	5,410	0.08%
2024/02/16	1	36.20	12	36.34	36.20	-11	5,509	-0.20%
2024/02/15	23	35.72	8.2	35.74	36.10	14.8	5,583	0.26%
2024/02/05	7	35.69	207.3	35.67	35.75	-200.3	5,539	-3.62%	大賣/鉅額交易
2024/01/31	6	35.80	6	35.78	35.75	0	5,471	0.00%
2024/01/30	7	35.94	10.3	36.10	35.90	-3.3	5,473	-0.06%
2024/01/26	2	36.33	26.2	36.31	36.35	-24.2	5,520	-0.44%
2024/01/24	2	36.03	2.2	36.17	36.00	-0.2	5,483	0.00%
2024/01/23	0	0.00	1.1	35.61	35.60	-1.1	5,510	-0.02%
2024/01/22	3.1	35.44	0.9	35.55	35.45	2.2	5,501	0.04%
2024/01/19	4	34.99	3.6	35.04	35.45	0.4	5,473	0.01%
2024/01/18	7	34.96	6.7	35.08	34.80	0.3	5,448	0.01%
2024/01/17	33	35.23	19.5	35.39	34.90	13.5	5,386	0.25%
2024/01/16	27.6	36.26	13.6	36.44	35.90	14	5,227	0.27%
2024/01/15	0	0.00	1.4	37.03	37.00	-1.4	5,090	-0.03%
2024/01/12	0	0.00	9	36.90	36.90	-9	5,129	-0.18%
2024/01/11	2	36.80	0	0.00	37.00	2	5,185	0.04%
2024/01/10	29	37.16	73.9	37.28	36.95	-44.9	5,178	-0.87%
2024/01/09	7.1	37.41	7.5	37.35	37.20	-0.4	5,158	-0.01%
2024/01/08	19.3	37.91	441	37.82	37.65	-421.7	5,099	-8.27%	大賣/鉅額交易
2024/01/05	11	38.30	25	38.42	38.05	-14	5,057	-0.28%
2024/01/04	11.6	38.72	11	38.60	38.55	0.6	5,023	0.01%
2024/01/03	101	38.75	17	38.77	38.70	84	5,005	1.68%	大買/
2024/01/02	316.4	39.18	18.1	38.88	39.25	298.3	4,893	6.10%	大買/鉅額交易
2023/12/29	7	37.70	6.5	37.75	37.75	0.5	4,681	0.01%
2023/12/28	2.2	37.72	3.1	37.59	37.85	-1	4,656	-0.02%
2023/12/27	6	36.98	1	36.95	37.00	5	4,579	0.11%
2023/12/26	3	36.73	0	0.00	36.70	3	4,532	0.07%
2023/12/25	2	36.30	1	36.50	36.25	1	4,535	0.02%
2023/12/21	1	36.50	5	36.60	36.40	-4	4,779	-0.08%
2023/12/20	4	36.90	8	36.89	36.85	-4	4,832	-0.08%
2023/12/19	6	36.55	2.4	36.69	36.45	3.7	4,859	0.08%
2023/12/18	4.2	37.02	3.1	37.12	37.00	1.1	4,835	0.02%
2023/12/15	9	36.93	178.1	36.94	36.75	-169.1	4,782	-3.54%	大賣/鉅額交易
2023/12/14	198	37.15	5.1	36.90	36.95	192.9	4,295	4.49%	大買/鉅額交易
2023/12/13	3	36.20	10	36.20	35.90	-7	4,193	-0.17%
2023/12/12	10	36.46	3	36.50	36.20	7	4,244	0.16%
2023/12/11	4	36.58	2	36.48	36.50	2	4,281	0.05%
2023/12/08	5.6	36.66	12	36.65	36.60	-6.4	4,310	-0.15%
2023/12/07	4	37.20	26	37.16	36.90	-22	4,314	-0.51%
2023/12/06	29.2	37.43	31.3	37.56	37.30	-2.2	4,430	-0.05%
2023/12/05	39.2	36.83	30	36.75	36.75	9.2	4,490	0.20%
2023/12/04	42.2	37.08	15	37.11	37.15	27.2	4,754	0.57%
2023/12/01	7	35.78	3	35.70	35.80	4	4,689	0.09%
2023/11/30	9	35.92	0	0.00	35.80	9	4,809	0.19%
2023/11/29	46	35.84	0	0.00	35.85	46	4,766	0.97%
2023/11/28	0	0.00	12	35.87	35.85	-12	4,739	-0.25%
2023/11/27	0	0.00	3	35.50	35.50	-3	4,695	-0.06%
2023/11/24	1	35.85	0	0.00	35.85	1	4,687	0.02%
2023/11/22	7.1	35.74	1	35.70	35.75	6.1	4,762	0.13%
2023/11/21	2	35.90	0.1	35.75	35.95	1.9	4,810	0.04%
2023/11/20	18.2	36.07	4	35.80	35.80	14.2	4,752	0.30%
2023/11/17	7	36.83	1	36.75	36.90	6	4,762	0.13%
2023/11/16	3.2	36.87	15.1	37.09	36.80	-11.9	4,779	-0.25%
2023/11/15	3.9	36.27	107	36.31	36.70	-103.1	4,790	-2.15%	大賣/鉅額交易
2023/11/14	52.5	35.33	65	35.48	35.50	-12.5	4,642	-0.27%
2023/11/13	35	34.61	0	0.00	34.70	35	4,594	0.76%
2023/11/10	0	0.00	10	34.25	34.15	-10	4,577	-0.22%
2023/11/09	16	34.43	21	34.43	34.35	-5	4,623	-0.11%
2023/11/08	6	34.38	1	34.30	34.45	5	4,705	0.11%
2023/11/07	0	0.00	4	34.10	34.10	-4	4,720	-0.08%
2023/11/06	2.7	34.39	5	34.50	34.50	-2.3	4,754	-0.05%
2023/11/03	3	33.72	7.1	33.94	34.10	-4.1	4,757	-0.09%
2023/11/02	0	0.00	25	33.39	33.25	-25	4,809	-0.52%
2023/11/01	3	32.50	8	32.93	32.60	-5	4,827	-0.10%
2023/10/31	21	32.65	7.2	32.66	32.40	13.8	4,855	0.28%
2023/10/30	2	33.15	3	33.17	33.20	-1	4,859	-0.02%
2023/10/27	0	0.00	9.6	33.40	33.40	-9.6	4,903	-0.20%
2023/10/26	20	33.22	0	0.00	33.10	20	4,967	0.40%
2023/10/25	0	0.00	11	33.87	33.80	-11	5,042	-0.22%
2023/10/24	18	33.43	0	0.00	33.55	18	5,088	0.35%
2023/10/23	0	0.00	11	33.55	33.20	-11	5,127	-0.21%
2023/10/20	37.1	32.74	5	32.75	33.20	32.1	5,154	0.62%
2023/10/19	55	33.57	17.6	33.44	33.40	37.5	5,153	0.73%
2023/10/18	1	34.15	3	34.23	34.10	-2	5,155	-0.04%
2023/10/17	1	34.76	2.3	34.84	34.65	-1.3	5,158	-0.02%
2023/10/13	3.1	35.39	2	35.35	35.40	1.1	5,276	0.02%
2023/10/12	0.1	35.60	1	35.40	35.75	-0.9	5,401	-0.02%
2023/10/11	51.1	35.33	61	35.28	35.35	-9.9	5,433	-0.18%
2023/10/06	1	34.70	6	34.48	34.90	-5	5,429	-0.09%
2023/10/05	8	34.23	2	34.05	34.25	6	5,450	0.11%
2023/10/04	69	34.16	3	34.15	34.00	66	5,481	1.20%
2023/10/03	19	34.96	3	35.00	34.90	16	5,447	0.29%
2023/10/02	2.6	35.36	0	0.00	35.20	2.6	5,416	0.05%
2023/09/28	52	35.19	0	0.00	35.20	52	5,433	0.96%
2023/09/27	14	35.53	0	0.00	35.20	14	5,440	0.26%
2023/09/26	364.6	35.42	16.6	35.72	35.30	348	5,428	6.41%	大買/鉅額交易
2023/09/25	35.7	36.94	6	37.24	36.70	29.7	5,280	0.56%
2023/09/13	11	34.92	6	34.90	34.90	5	5,230	0.10%
2023/09/12	0	0.00	8	34.88	35.00	-8	5,285	-0.15%
2023/09/11	4	34.79	2	34.70	34.75	2	5,299	0.04%
2023/09/08	4	34.73	1	34.80	34.80	3	5,338	0.06%
2023/09/07	2	35.10	0	0.00	35.00	2	5,454	0.04%
2023/09/06	5	35.68	31	36.16	35.60	-26	5,452	-0.48%
2023/09/05	29.1	36.50	4	36.40	36.40	25.1	5,413	0.46%
2023/09/01	30	36.58	3	36.75	36.60	27	5,424	0.50%
2023/08/31	10.2	36.66	6	36.85	36.85	4.2	5,542	0.08%
2023/08/30	28	36.62	39	36.70	36.60	-11	5,703	-0.19%
2023/08/29	8	36.47	13	36.52	36.65	-5.1	5,614	-0.09%
2023/08/28	18.7	35.61	4	35.30	35.70	14.7	5,309	0.28%
2023/08/25	36.1	34.60	62	34.56	34.50	-25.9	5,274	-0.49%
2023/08/24	8	33.08	9	33.17	33.30	-1	5,180	-0.02%
2023/08/23	11	33.14	5.7	33.20	33.00	5.3	5,192	0.10%
2023/08/22	4	33.36	2.2	33.50	33.35	1.8	5,227	0.03%
2023/08/21	1	33.65	8.1	33.41	33.65	-7.1	5,272	-0.13%
2023/08/18	15	33.00	13.9	33.13	33.20	1.1	5,260	0.02%
2023/08/17	65.3	33.15	14.3	33.21	33.20	51	5,242	0.97%
2023/08/16	130	34.06	129.2	33.92	33.80	0.8	5,159	0.02%	大買/大賣/
2023/08/15	2	34.58	1.8	34.80	34.50	0.2	5,126	0.00%
2023/08/14	15.5	34.65	16.4	34.70	34.55	-0.9	5,142	-0.02%
2023/08/11	0	0.00	16	35.40	35.05	-16	5,142	-0.31%
2023/08/10	60	34.79	5	34.80	34.55	55	5,136	1.07%
2023/08/09	4.3	34.86	6.2	34.96	34.85	-1.9	5,172	-0.04%
2023/08/08	1	34.90	2	35.00	34.90	-1	5,184	-0.02%
2023/08/07	2	35.18	0.7	35.45	35.15	1.3	5,165	0.03%
2023/08/04	7	35.28	10	35.15	35.15	-3	5,202	-0.06%
2023/08/02	12	35.25	40.4	35.32	35.10	-28.4	5,198	-0.55%
2023/08/01	9	35.83	9.6	35.83	35.75	-0.6	5,177	-0.01%
2023/07/31	6	35.98	0	0.00	35.60	6	5,166	0.12%
2023/07/28	22.1	35.68	48.1	35.77	35.60	-26	5,157	-0.50%
2023/07/27	51	35.96	49	35.86	36.15	2	5,139	0.04%
2023/07/26	1	35.50	4	35.45	35.35	-3	5,079	-0.06%
2023/07/25	6	35.12	27	35.08	35.05	-21	5,106	-0.41%
2023/07/24	30	35.22	1	35.06	35.15	29	5,096	0.57%
2023/07/21	0	0.00	21	35.53	35.20	-21	5,073	-0.41%
2023/07/20	21	35.52	23	35.10	35.70	-2	5,147	-0.04%
2023/07/19	18	35.21	4	35.20	35.10	14	5,134	0.27%
2023/07/18	2	35.28	2	35.30	35.25	0	5,097	0.00%
2023/07/17	3	35.18	56.2	35.48	35.45	-53.2	5,114	-1.04%
2023/07/14	47	35.56	10	35.43	35.55	37	5,150	0.72%
2023/07/13	21	35.26	2	35.15	35.20	19	5,183	0.37%
2023/07/12	19	35.49	14.8	35.43	35.25	4.2	5,162	0.08%
2023/07/11	1	36.15	209	35.89	35.70	-208	5,168	-4.02%	大賣/鉅額交易
2023/07/10	65	35.93	14	35.88	35.85	51	5,193	0.98%
2023/07/07	7	35.24	10.5	35.30	35.40	-3.5	5,242	-0.07%
2023/07/06	53	35.93	54.3	35.87	35.55	-1.3	5,242	-0.02%
2023/07/05	122	36.40	4.5	36.18	36.15	117.5	5,169	2.27%	大買/鉅額交易
2023/07/04	2	35.95	35	35.92	36.00	-33	5,189	-0.64%
2023/07/03	31.1	36.14	54	36.07	36.05	-22.9	5,237	-0.44%
2023/06/30	51	36.02	4	36.08	35.95	47	5,333	0.88%
2023/06/29	11	36.03	66	36.12	35.95	-55	5,349	-1.03%
2023/06/28	68	36.08	12	36.09	36.15	56	5,450	1.03%
2023/06/27	4	36.00	119.3	35.91	35.95	-115.3	5,485	-2.10%	大賣/鉅額交易
2023/06/26	25	36.09	38	36.07	36.05	-13	5,566	-0.23%
2023/06/21	28	36.03	20.4	36.03	35.85	7.6	5,604	0.14%
2023/06/20	2	36.13	140.5	36.16	36.15	-138.5	5,639	-2.46%	大賣/鉅額交易
2023/06/19	5	36.39	70	36.40	36.30	-65	5,838	-1.11%
2023/06/16	15	36.42	39.1	36.47	36.05	-24.1	6,138	-0.39%
2023/06/15	31	36.52	3.2	36.44	36.70	27.8	6,667	0.42%
2023/06/14	6	36.43	153.3	36.40	36.50	-147.3	6,906	-2.13%	大賣/鉅額交易
2023/06/13	108	36.66	11.8	36.58	36.75	96.2	7,974	1.21%	大買/
2023/06/12	23	35.80	47.1	35.80	35.55	-24.1	7,935	-0.30%
2023/06/09	13	36.19	9.1	36.20	36.10	3.9	7,948	0.05%
2023/06/08	36	36.42	6.9	36.35	36.25	29.1	7,979	0.36%
2023/06/07	16	36.75	11.5	36.76	36.85	4.5	7,999	0.06%
2023/06/06	23	36.70	22.1	36.91	37.00	0.9	7,968	0.01%
2023/06/05	67	36.58	134.5	36.63	36.95	-67.5	7,832	-0.86%	大賣/
2023/06/02	137	35.20	19.3	35.05	35.05	117.7	7,564	1.56%	大買/鉅額交易
2023/06/01	16.5	34.85	19	34.86	34.90	-2.5	7,550	-0.03%
2023/05/31	15	35.10	9	35.00	34.90	6	7,578	0.08%
2023/05/30	146	35.10	24.5	35.07	35.05	121.5	7,560	1.61%	大買/鉅額交易
2023/05/29	36	35.04	12.8	34.96	35.00	23.2	7,700	0.30%
2023/05/26	3	34.80	3	34.95	34.90	0	7,707	0.00%
2023/05/25	10.2	35.28	40.1	35.27	35.15	-29.9	7,703	-0.39%
2023/05/24	36	35.70	17.2	35.55	35.70	18.8	7,686	0.24%
2023/05/23	6	35.60	7	35.68	35.70	-1	7,678	-0.01%
2023/05/22	1.9	35.60	18.2	35.60	35.50	-16.2	7,685	-0.21%
2023/05/19	39	35.58	6.4	35.51	35.55	32.6	7,676	0.43%
2023/05/18	0	0.00	36	35.41	35.45	-36	7,642	-0.47%
2023/05/17	49	35.40	71	35.32	35.35	-22	7,640	-0.29%
2023/05/16	101	35.16	18	35.11	35.10	83	7,567	1.10%	大買/
2023/05/15	15	34.05	16.4	34.23	34.50	-1.4	7,585	-0.02%
2023/05/12	32	34.82	38.4	34.85	34.85	-6.4	7,513	-0.08%
2023/05/11	4	35.35	3	35.18	35.20	1	7,470	0.01%
2023/05/10	2	35.53	38.8	35.48	35.50	-36.8	7,450	-0.49%
2023/05/09	7	35.99	13	35.82	35.75	-6	7,428	-0.08%
2023/05/08	19	35.91	34	35.62	35.80	-15	7,447	-0.20%
2023/05/05	0	0.00	48	35.61	35.60	-48	7,437	-0.65%
2023/05/04	49	35.63	18	35.60	35.80	31	7,481	0.41%
2023/05/03	21	35.45	1	35.50	35.35	20	7,492	0.27%
2023/05/02	45	35.53	83.3	35.55	35.50	-38.3	7,619	-0.50%
2023/04/28	43	35.69	10	35.70	35.80	33	7,729	0.43%
2023/04/27	0	35.55	27	35.55	35.50	-27	7,726	-0.35%
2023/04/26	26	35.56	0	35.50	35.65	26	7,742	0.34%
2023/04/25	12.2	35.58	68	35.78	35.40	-55.8	7,724	-0.72%
2023/04/24	64.5	35.48	7	35.21	35.55	57.5	7,638	0.75%
2023/04/21	3	35.12	22	35.29	35.15	-19	7,666	-0.25%
2023/04/20	6.3	35.10	29	35.11	35.05	-22.8	7,657	-0.30%
2023/04/19	86.1	35.44	11	35.39	35.45	75.1	7,673	0.98%
2023/04/18	7.1	35.67	26.1	35.75	35.50	-19	7,615	-0.25%
2023/04/17	0	0.00	50	35.98	35.95	-50	7,572	-0.66%
2023/04/14	46	36.05	23	35.89	36.10	23	7,546	0.30%
2023/04/13	25	36.02	25.8	35.93	35.90	-0.8	7,542	-0.01%
2023/04/12	21	36.06	43.7	35.87	36.15	-22.7	7,539	-0.30%
2023/04/11	2	35.53	30	35.61	35.85	-28	7,476	-0.37%
2023/04/10	40	35.83	88	35.75	35.50	-48	7,443	-0.64%
2023/04/07	73.1	35.49	14	35.43	35.65	59.1	7,407	0.80%
2023/04/06	5	35.21	4.5	35.27	35.15	0.5	7,338	0.01%
2023/03/31	7	35.44	31.8	35.48	35.35	-24.8	7,291	-0.34%
2023/03/30	26.2	35.32	6	35.18	35.05	20.2	7,236	0.28%
2023/03/29	49.2	34.89	3	35.10	34.90	46.2	7,244	0.64%
2023/03/28	70.2	35.23	92.4	35.40	35.20	-22.2	7,227	-0.31%
2023/03/27	22.4	35.53	44	35.55	35.50	-21.6	7,223	-0.30%
2023/03/24	2	35.85	2	35.75	35.85	0	7,204	0.00%
2023/03/23	5.2	35.68	6.6	35.84	35.85	-1.3	7,168	-0.02%
2023/03/22	14.5	35.67	3	35.58	35.95	11.5	7,126	0.16%
2023/03/21	22	35.20	53	35.51	35.65	-31	6,984	-0.44%
2023/03/20	93.3	35.27	16.8	34.90	34.30	76.6	6,702	1.14%
2023/03/17	25	36.23	17	36.15	36.25	8	6,127	0.13%
2023/03/16	2,249.9	36.87	685.1	36.66	36.25	1,564.8	5,954	26.28%	大買/大賣/鉅額交易
2023/03/15	31.2	38.35	1,567.9	38.35	38.35	-1,536.7	4,988	-30.81%	大賣/鉅額交易
2023/03/14	25.1	42.68	18	42.81	42.60	7.1	4,968	0.14%
2023/03/13	41	42.85	37.6	42.96	43.00	3.4	5,011	0.07%
2023/03/10	26.1	43.50	27.3	43.64	43.25	-1.3	5,008	-0.03%
2023/03/09	3.2	44.07	45	44.09	44.10	-41.8	4,978	-0.84%
2023/03/08	24.5	43.94	14.8	43.98	44.00	9.7	5,069	0.19%
2023/03/07	15	43.79	4	44.05	44.10	11	5,083	0.22%
2023/03/06	23	43.39	12	43.38	43.45	11	5,069	0.22%
2023/03/03	28.1	43.25	8.9	43.33	43.25	19.1	5,086	0.38%
2023/03/02	70.2	43.29	29	43.43	43.30	41.2	5,100	0.81%
2023/03/01	53.1	43.60	14.9	43.87	43.60	38.2	5,047	0.76%
2023/02/24	27	44.52	16	44.50	44.45	11	4,887	0.23%
2023/02/23	56.4	44.51	4	44.50	44.50	52.4	4,861	1.08%
2023/02/22	33.1	44.10	15.1	44.12	44.20	18	4,838	0.37%
2023/02/21	48.3	44.37	8.1	44.39	44.40	40.2	4,897	0.82%
2023/02/20	45	44.30	50	44.12	44.40	-5	5,036	-0.10%
2023/02/17	21.1	44.09	1	44.15	44.10	20.1	5,103	0.39%
2023/02/16	38.9	44.16	3	44.22	44.10	35.9	5,221	0.69%
2023/02/15	297.8	44.08	8.4	44.23	44.00	289.4	5,355	5.40%	大買/鉅額交易
2023/02/14	18.3	44.19	8.3	44.29	44.25	10	5,390	0.19%
2023/02/13	30.6	44.00	19	43.96	44.05	11.6	5,538	0.21%
2023/02/10	8	44.58	9.1	44.47	44.40	-1.1	5,566	-0.02%
2023/02/09	1.3	44.78	4	44.80	44.75	-2.7	5,622	-0.05%
2023/02/08	1.2	44.75	1.1	44.75	44.75	0	5,670	0.00%
2023/02/07	1.1	44.71	1	44.92	44.65	0.1	5,700	0.00%
2023/02/06	3	45.02	1	45.10	44.70	2	5,741	0.03%
2023/02/03	14.1	45.19	2	45.25	45.10	12.1	5,764	0.21%
2023/02/02	88	45.38	6	45.45	45.40	82	5,807	1.41%
2023/02/01	9.3	45.06	32.1	45.12	45.30	-22.8	5,868	-0.39%
2023/01/31	126	44.79	65	44.86	44.75	61	6,156	0.99%	大買/
2023/01/30	156.1	44.54	13	44.37	44.70	143.1	6,185	2.31%	大買/鉅額交易
2023/01/17	43	43.65	1	43.85	43.90	42	6,144	0.68%
2023/01/13	2	43.80	0.1	43.60	43.35	1.9	6,238	0.03%
2023/01/12	13	43.25	0	0.00	43.30	13	6,316	0.21%
2023/01/11	12	43.44	10	43.48	43.35	2	6,377	0.03%
2023/01/10	1	43.30	0	0.00	43.30	1	6,394	0.02%
2023/01/09	25	43.62	5	43.55	43.75	20	6,410	0.31%
2023/01/06	12	43.08	0	0.00	43.10	12	6,440	0.19%
2023/01/05	38	43.47	0	0.00	43.00	38	6,835	0.56%
2023/01/04	7	43.43	6	43.44	43.35	1	6,948	0.01%
2023/01/03	26	42.91	62	42.85	43.55	-36	7,003	-0.51%
2022/12/30	152	43.27	8.2	42.96	43.25	143.8	6,996	2.06%	大買/鉅額交易
2022/12/29	7.2	42.79	9	42.51	42.65	-1.8	7,015	-0.03%
2022/12/28	3	43.45	17.1	43.57	43.15	-14.1	7,027	-0.20%
2022/12/27	17.5	44.14	12.6	44.06	43.90	4.9	7,143	0.07%
2022/12/26	0.6	43.75	3	43.95	43.65	-2.5	7,206	-0.03%
2022/12/23	5	43.56	0	0.00	43.65	5	7,254	0.07%
2022/12/22	20	44.24	30	44.09	44.35	-10	7,273	-0.14%
2022/12/21	538	42.97	13.4	43.04	43.15	524.7	7,318	7.17%	大買/鉅額交易
2022/12/20	26.6	42.87	6	43.17	42.50	20.6	7,291	0.28%
2022/12/19	2	44.03	24	44.08	44.00	-22	7,328	-0.30%
2022/12/16	17	44.56	9	44.41	44.40	8	7,295	0.11%
2022/12/15	9.5	45.04	39	44.82	45.05	-29.5	7,276	-0.41%
2022/12/14	4	45.05	25	44.98	45.00	-21	7,264	-0.29%
2022/12/13	6	44.48	10.2	44.73	44.45	-4.2	7,239	-0.06%
2022/12/12	8.1	44.38	3	44.40	44.35	5.1	7,191	0.07%
2022/12/09	9	44.79	25	44.96	44.85	-16	7,209	-0.22%
2022/12/08	17.2	44.63	14.6	44.56	44.50	2.6	7,180	0.04%
2022/12/07	53.2	45.90	35.5	45.84	45.60	17.7	7,113	0.25%
2022/12/06	12.1	46.74	19	46.76	46.45	-6.9	6,971	-0.10%
2022/12/05	25	47.20	22.1	47.20	47.20	2.9	6,913	0.04%
2022/12/02	19	46.24	30.7	46.52	45.95	-11.7	6,853	-0.17%
2022/12/01	0	0.00	38	46.84	46.35	-38	6,845	-0.56%
2022/11/30	7	45.99	23	46.20	46.15	-16	6,800	-0.24%
2022/11/29	0	0.00	1	45.80	45.90	-1	6,709	-0.01%
2022/11/28	2	45.00	14.2	44.95	45.25	-12.2	6,788	-0.18%
2022/11/25	0	0.00	140	45.52	45.35	-140	6,849	-2.04%	大賣/鉅額交易
2022/11/24	0	0.00	324	44.60	45.20	-324	6,829	-4.74%	大賣/鉅額交易
2022/11/23	10	44.19	132.1	44.23	44.20	-122.1	6,810	-1.79%	大賣/鉅額交易
2022/11/22	0	0.00	328	43.97	43.95	-328	6,859	-4.78%	大賣/鉅額交易
2022/11/21	72.1	44.10	79	44.19	44.10	-6.9	6,880	-0.10%
2022/11/18	36	44.53	28	44.20	44.45	8	6,867	0.12%
2022/11/17	46	43.70	6	43.75	43.95	40	6,861	0.58%
2022/11/16	15	44.82	196	45.09	44.25	-181	6,816	-2.66%	大賣/鉅額交易
2022/11/15	33	45.22	23	45.22	45.50	10	6,702	0.15%
2022/11/14	66.1	45.45	26.3	45.31	45.25	39.8	6,637	0.60%
2022/11/11	22	44.47	18.2	44.44	44.65	3.8	6,548	0.06%
2022/11/10	31	43.30	78.1	43.45	43.30	-47.1	6,453	-0.73%
2022/11/09	78.3	44.25	186.5	43.93	43.60	-108.2	6,546	-1.65%	大賣/鉅額交易
2022/11/08	18	43.10	389.1	42.58	43.45	-371.1	6,489	-5.72%	大賣/鉅額交易
2022/11/07	533.3	41.37	971	41.35	41.80	-437.7	6,546	-6.69%	大買/大賣/鉅額交易
2022/11/04	195	40.34	302	40.42	40.70	-107	6,674	-1.60%	大買/大賣/鉅額交易
2022/11/03	3	40.70	31	40.41	40.35	-28	6,784	-0.41%
2022/11/02	24	40.35	20	40.55	40.90	4	6,852	0.06%
2022/11/01	44	39.96	513	39.83	40.00	-469	6,873	-6.82%	大賣/鉅額交易
2022/10/31	30	39.66	123	39.75	39.60	-93	6,907	-1.35%	大賣/
2022/10/28	21.8	40.35	1,009	40.26	40.00	-987.3	6,976	-14.15%	大賣/鉅額交易
2022/10/27	60.7	40.04	103	39.77	40.35	-42.3	7,020	-0.60%	大賣/
2022/10/26	62.3	57.87	27	57.54	58.00	35.3	6,861	0.51%
2022/10/25	61	57.97	29.5	58.29	58.10	31.5	7,285	0.43%
2022/10/24	84	59.62	236.1	59.96	59.00	-152.1	7,298	-2.08%	大賣/鉅額交易
2022/10/21	123.1	60.41	217	60.47	60.40	-94	7,271	-1.29%	大買/大賣/
2022/10/20	173	58.92	103	58.47	60.50	70	7,414	0.94%	大買/大賣/
2022/10/19	271.1	59.21	197	59.55	58.80	74.1	7,709	0.96%	大買/大賣/
2022/10/18	70	58.15	40	58.00	59.00	30	8,120	0.37%
2022/10/17	154	55.11	34	55.81	57.40	120	9,704	1.24%	大買/鉅額交易
2022/10/14	325.1	55.57	49	56.22	56.50	276	9,729	2.84%	大買/鉅額交易
2022/10/13	292	55.78	222	55.39	54.70	70	10,220	0.68%	大買/大賣/
2022/10/12	80.5	55.26	50	55.49	56.60	30.5	9,827	0.31%
2022/10/11	729	52.07	61	52.22	51.50	668	9,732	6.86%	大買/鉅額交易
2022/10/07	583	53.67	7	53.26	53.60	576	9,688	5.95%	大買/鉅額交易
2022/10/06	71	52.55	5	52.28	53.10	66	9,659	0.68%
2022/10/05	19	51.66	19.2	51.83	51.40	-0.2	9,655	0.00%
2022/10/04	232.4	49.94	38	49.50	50.30	194.4	9,677	2.01%	大買/鉅額交易
2022/10/03	278	50.88	117	50.14	49.85	161	9,596	1.68%	大買/大賣/鉅額交易
2022/09/30	36.6	50.83	37	50.47	51.40	-0.5	9,546	0.00%
2022/09/29	29	51.61	30	51.39	51.40	-1	9,562	-0.01%
2022/09/28	19.4	51.82	53	51.52	50.60	-33.6	9,600	-0.35%
2022/09/27	16	54.01	41	53.45	53.70	-25	9,542	-0.26%
2022/09/26	38.3	53.41	180	53.09	53.50	-141.7	9,574	-1.48%	大賣/鉅額交易
2022/09/23	6.2	56.85	8	56.50	56.10	-1.8	9,574	-0.02%
2022/09/22	27	56.80	39	56.85	56.50	-12	9,599	-0.13%
2022/09/21	3	58.50	7	58.41	58.40	-4	9,561	-0.04%
2022/09/20	14	58.55	25	58.75	58.90	-11	9,553	-0.12%
2022/09/19	8	58.19	14	58.49	58.00	-6	9,556	-0.06%
2022/09/16	3	59.70	12	59.81	59.80	-9	9,573	-0.09%
2022/09/15	18	59.96	5	59.88	60.30	13	9,578	0.14%
2022/09/14	26	59.07	16	59.16	59.00	10	9,595	0.10%
2022/09/13	11	60.69	25	60.50	60.70	-14	9,604	-0.15%
2022/09/12	22	60.52	20	60.34	60.30	2	9,658	0.02%
2022/09/08	30	59.90	68	58.38	60.30	-38	9,752	-0.39%
2022/09/07	32	58.59	81	58.43	58.00	-49	9,759	-0.50%
2022/09/06	8	60.20	10	60.22	60.00	-2	9,736	-0.02%
2022/09/05	8	59.38	10	59.24	59.90	-2	9,788	-0.02%
2022/09/02	23.8	59.58	118.1	59.77	59.20	-94.3	9,859	-0.96%	大賣/
2022/09/01	17.7	61.06	8	60.96	61.30	9.7	9,779	0.10%
2022/08/31	6.1	63.47	5	63.30	63.10	1.1	9,717	0.01%
2022/08/30	32	63.21	25	63.13	63.40	7	9,714	0.07%
2022/08/29	16	62.49	29	62.71	62.80	-13	9,725	-0.13%
2022/08/26	34	64.10	20	64.04	64.30	14	9,730	0.14%
2022/08/25	6	63.10	4.2	62.71	62.70	1.8	9,704	0.02%
2022/08/24	31.1	62.43	40	61.97	62.60	-8.9	9,758	-0.09%
2022/08/23	20	62.01	10.1	62.40	61.80	9.9	9,953	0.10%
2022/08/22	31	63.19	41	62.40	63.20	-10	10,007	-0.10%
2022/08/19	14.1	62.48	0	0.00	63.00	14.1	10,012	0.14%
2022/08/18	13	62.74	2	62.65	63.00	11	10,003	0.11%
2022/08/17	46.4	63.54	77	63.36	63.30	-30.6	9,993	-0.31%
2022/08/16	49	62.82	103	62.72	63.50	-54	9,996	-0.54%	大賣/
2022/08/15	21	64.53	40	64.36	64.90	-19	9,864	-0.19%
2022/08/12	21.1	62.93	32	63.08	63.00	-10.9	9,811	-0.11%
2022/08/11	28	63.59	97	63.54	64.50	-69	9,774	-0.71%
2022/08/10	78	61.63	115	61.45	61.50	-37	9,669	-0.38%	大賣/
2022/08/09	34	59.88	53.1	58.85	60.00	-19.1	9,575	-0.20%
2022/08/08	7	57.99	13	57.82	58.00	-6	9,580	-0.06%
2022/08/05	120	57.39	143.1	56.65	57.70	-23.1	9,675	-0.24%	大買/大賣/
2022/08/04	163.1	55.51	383	55.34	56.00	-219.9	9,803	-2.24%	大買/大賣/鉅額交易
2022/08/03	217.1	56.59	311	56.69	56.40	-93.9	9,749	-0.96%	大買/大賣/
2022/08/02	33.3	57.66	35	57.98	57.90	-1.7	9,726	-0.02%
2022/08/01	611	56.16	189	57.23	57.90	422	9,782	4.31%	大買/大賣/鉅額交易
2022/07/29	21.1	54.80	20	54.80	54.80	1.1	9,333	0.01%
2022/07/28	18.2	60.76	22	60.64	60.80	-3.8	9,592	-0.04%
2022/07/27	51	60.46	44	60.68	60.80	7	9,631	0.07%
2022/07/26	190.2	60.74	157	60.77	61.10	33.2	9,605	0.35%	大買/大賣/
2022/07/25	177	58.01	65.1	57.71	59.60	111.9	9,320	1.20%	大買/鉅額交易
2022/07/22	853.7	57.36	893.7	57.92	58.00	-40	9,034	-0.44%	大買/大賣/
2022/07/21	20.4	59.20	8.8	59.20	59.20	11.6	8,254	0.14%
2022/07/20	449.1	67.35	287	67.20	65.70	162.1	8,214	1.97%	大買/大賣/鉅額交易
2022/07/19	7	72.73	13	72.50	72.90	-6	7,723	-0.08%
2022/07/18	64	71.98	73	72.10	72.80	-9	7,758	-0.12%
2022/07/15	17	70.98	0.6	71.10	70.90	16.4	7,754	0.21%
2022/07/14	1	70.60	0	0.00	71.30	1	7,784	0.01%
2022/07/13	10.1	70.74	18.4	70.76	71.20	-8.3	7,796	-0.11%
2022/07/12	13	69.35	18	69.74	69.10	-5	7,877	-0.06%
2022/07/11	22.1	69.61	21	69.68	69.40	1.1	7,850	0.01%
2022/07/08	4	70.90	0	0.00	70.90	4	7,817	0.05%
2022/07/07	3.1	70.46	1	71.10	71.00	2.1	7,858	0.03%
2022/07/06	38.2	70.44	36	70.62	69.90	2.2	8,040	0.03%
2022/07/05	20	71.63	11	71.42	71.40	9	8,002	0.11%
2022/07/04	27	71.14	14	70.88	71.40	13	7,999	0.16%
2022/07/01	46	71.71	71	71.49	70.30	-25	8,025	-0.31%
2022/06/30	3	73.50	4	73.45	73.40	-1	7,927	-0.01%
2022/06/29	1	74.60	5	74.30	74.80	-4	7,915	-0.05%
2022/06/28	10	74.99	8	74.91	74.80	2	7,956	0.03%
2022/06/27	15	75.09	5	75.50	75.50	10	8,050	0.12%
2022/06/24	24	74.51	42	74.56	74.50	-18	8,124	-0.22%
2022/06/23	23.3	72.29	139	72.30	72.70	-115.7	8,146	-1.42%	大賣/鉅額交易
2022/06/22	16	73.76	4	73.10	72.70	12	8,246	0.15%
2022/06/21	36	74.13	0	0.00	74.40	36	8,256	0.44%
2022/06/20	48	73.83	50.4	73.90	72.60	-2.4	8,320	-0.03%
2022/06/17	9	74.91	4	74.70	74.30	5	8,386	0.06%
2022/06/16	25	76.62	4.2	77.80	75.70	20.8	8,421	0.25%
2022/06/15	19	77.26	63	77.43	77.00	-44	8,689	-0.51%
2022/06/14	72	76.17	27	75.69	77.30	45	8,740	0.51%
2022/06/13	10	76.19	84.1	76.40	75.70	-74.1	8,821	-0.84%
2022/06/10	90	78.47	60	78.40	78.50	30	8,757	0.34%
2022/06/09	60	78.43	23	78.20	78.40	37	8,756	0.42%
2022/06/08	18	77.89	20	78.13	77.90	-2	8,770	-0.02%
2022/06/07	19.1	77.63	15.1	77.31	77.80	4	8,799	0.05%
2022/06/06	30.1	76.82	84	76.55	77.60	-54	8,844	-0.61%
2022/06/02	68.3	76.26	20	76.21	76.20	48.3	8,997	0.54%
2022/06/01	43.1	76.33	31	76.47	76.10	12.1	9,142	0.13%
2022/05/31	22	75.41	48	75.68	77.10	-26	9,138	-0.28%
2022/05/30	51	74.67	66.2	74.29	75.00	-15.2	9,004	-0.17%
2022/05/27	6.1	73.00	64	72.70	72.80	-58	8,955	-0.65%
2022/05/26	42.5	72.74	57	72.49	72.00	-14.5	9,021	-0.16%
2022/05/25	37.1	72.12	25	72.16	72.50	12.1	9,173	0.13%
2022/05/24	34.4	72.08	15	72.02	71.70	19.4	9,462	0.21%
2022/05/23	12.5	72.76	46	72.77	72.70	-33.5	9,605	-0.35%
2022/05/20	52.1	72.94	29	72.83	72.70	23.1	9,745	0.24%
2022/05/19	35.4	72.09	34	72.33	71.90	1.4	9,872	0.01%
2022/05/18	46.2	73.20	42	73.16	73.80	4.2	9,887	0.04%
2022/05/17	9.1	70.18	29	70.63	71.30	-19.9	9,881	-0.20%
2022/05/16	23	70.43	14.8	70.57	70.20	8.2	9,838	0.08%
2022/05/13	6.6	70.95	10	71.30	71.50	-3.4	9,759	-0.04%
2022/05/12	114	70.62	106	72.19	69.80	8	9,667	0.08%	大買/大賣/
2022/05/11	64	73.69	49	74.39	73.40	15	9,487	0.16%
2022/05/10	38	73.84	21	73.27	74.30	17	9,478	0.18%
2022/05/09	148.5	74.37	142	75.43	74.00	6.5	9,401	0.07%	大買/大賣/
2022/05/06	53	76.18	24.2	75.97	76.40	28.8	9,293	0.31%
2022/05/05	115	77.33	105.2	78.17	77.70	9.8	9,294	0.11%	大買/大賣/
2022/05/04	56.2	79.94	97	79.76	80.30	-40.8	8,937	-0.46%
2022/05/03	180	79.72	98	79.58	79.60	82	8,877	0.92%	大買/
2022/04/29	30	78.07	51	78.05	78.30	-21	8,755	-0.24%
2022/04/28	87	78.02	43.9	77.98	77.50	43.1	8,743	0.49%
2022/04/27	626.5	77.04	671.1	77.69	78.90	-44.6	8,590	-0.52%	大買/大賣/
2022/04/26	41	74.50	2	74.50	74.50	39	7,745	0.50%
2022/04/25	29	67.11	49	66.90	67.80	-20	7,794	-0.26%
2022/04/22	27.3	68.97	40	68.87	69.10	-12.7	7,749	-0.16%
2022/04/21	11.1	70.16	1	70.00	69.90	10.1	7,781	0.13%
2022/04/20	19	70.36	30	69.93	70.30	-11	7,799	-0.14%
2022/04/19	26.7	70.69	38	70.69	70.20	-11.3	7,905	-0.14%
2022/04/18	37	70.48	21	69.90	69.80	16	8,173	0.20%
2022/04/15	14	72.72	10	72.70	72.50	4	8,063	0.05%
2022/04/14	9	74.07	15.4	73.89	73.80	-6.4	8,033	-0.08%
2022/04/13	38.3	74.46	82.1	74.76	74.30	-43.9	8,065	-0.54%
2022/04/12	81.1	75.11	83.3	76.00	73.20	-2.2	8,002	-0.03%
2022/04/11	33	78.38	20.2	78.10	77.80	12.8	7,785	0.16%
2022/04/08	30	78.34	21	78.73	79.10	9	7,767	0.12%
2022/04/07	54	78.91	35	79.24	77.50	19	7,746	0.25%
2022/04/06	33	79.09	32	79.04	79.80	1	7,673	0.01%
2022/04/01	34	78.90	39.1	78.77	79.10	-5.1	7,626	-0.07%
2022/03/31	17	79.13	28.1	78.97	79.30	-11.1	7,628	-0.15%
2022/03/30	118.2	79.74	46	79.51	79.10	72.2	7,624	0.95%	大買/
2022/03/29	39.2	78.33	91.3	78.56	79.20	-52.1	7,527	-0.69%
2022/03/28	38	76.43	133.3	76.28	77.20	-95.3	7,434	-1.28%	大賣/
2022/03/25	146	76.43	202	76.38	77.20	-56	7,414	-0.76%	大買/大賣/
2022/03/24	119	75.05	116	74.79	75.10	3	7,271	0.04%	大買/大賣/
2022/03/23	109	74.31	187	73.88	74.90	-78	7,250	-1.08%	大買/大賣/
2022/03/22	195.5	73.37	44	72.91	73.60	151.5	7,157	2.12%	大買/鉅額交易
2022/03/21	94	72.28	28	72.21	71.90	66	7,055	0.94%
2022/03/18	1	73.00	9	71.86	73.00	-8	6,990	-0.11%
2022/03/17	35	70.69	14	70.71	70.80	21	6,786	0.31%
2022/03/16	39	70.87	23.4	72.01	70.10	15.6	6,737	0.23%
2022/03/15	21	71.97	36	71.89	71.70	-15	6,594	-0.23%
2022/03/14	16	72.40	17	72.59	72.10	-1	6,578	-0.02%
2022/03/11	22	71.77	29.4	71.53	72.10	-7.4	6,614	-0.11%
2022/03/10	13	71.89	59	71.69	71.90	-46	6,630	-0.69%
2022/03/09	52	69.18	25	68.87	69.90	27	6,627	0.41%
2022/03/08	30.1	68.87	23	69.47	67.60	7.1	6,590	0.11%
2022/03/07	26	70.84	47	71.35	70.60	-21	6,421	-0.33%
2022/03/04	22	73.31	35	73.63	73.30	-13	6,411	-0.20%
2022/03/03	75	73.60	58	73.25	73.60	17	6,550	0.26%
2022/03/02	60	72.35	83	71.56	72.40	-23	6,620	-0.35%
2022/03/01	64	71.58	44	71.62	72.00	20	6,599	0.30%
2022/02/25	41	71.89	89.4	72.47	71.60	-48.4	6,532	-0.74%
2022/02/24	122	73.32	230	73.79	71.50	-108	6,388	-1.69%	大買/大賣/鉅額交易
2022/02/23	197	73.90	98.8	73.35	74.40	98.2	6,141	1.60%	大買/
2022/02/22	108	71.50	104.2	71.03	71.80	3.8	6,098	0.06%	大買/大賣/
2022/02/21	110	71.17	115	70.52	71.90	-5	5,982	-0.08%	大買/大賣/
2022/02/18	75	69.33	43	68.98	69.90	32	5,863	0.55%
2022/02/17	39	68.69	26.2	68.89	68.80	12.9	5,808	0.22%
2022/02/16	28	67.89	26	67.87	67.80	2	5,947	0.03%
2022/02/15	32	67.87	34	67.94	67.50	-2	6,047	-0.03%
2022/02/14	50	67.69	23	67.53	67.50	27	6,087	0.44%
2022/02/11	25	68.56	12	68.55	68.90	13	6,110	0.21%
2022/02/10	26.5	68.11	48	68.16	68.80	-21.5	6,203	-0.35%
2022/02/09	16.1	67.66	117	67.71	67.70	-100.9	6,179	-1.63%	大賣/
2022/02/08	122	67.83	116	67.38	67.70	6	6,283	0.10%	大買/大賣/
2022/02/07	146	65.90	63	66.15	67.20	83	6,266	1.32%	大買/
2022/01/26	1	63.90	7	63.80	63.70	-6	6,224	-0.10%
2022/01/25	1.6	63.54	26	63.42	63.40	-24.4	6,480	-0.38%
2022/01/24	3.1	63.80	47.8	63.59	64.40	-44.7	6,577	-0.68%
2022/01/21	30	65.33	33.2	65.36	64.80	-3.2	6,731	-0.05%
2022/01/20	36	66.54	15.3	65.85	66.30	20.7	6,874	0.30%
2022/01/19	2	66.30	85.4	66.45	66.00	-83.4	7,402	-1.13%
2022/01/18	77.1	67.11	82	67.15	67.00	-5	7,750	-0.06%
2022/01/17	21.2	66.60	73	66.74	66.80	-51.9	7,872	-0.66%
2022/01/14	14	66.16	4	66.70	66.00	10	8,057	0.12%
2022/01/13	20	66.35	37.4	66.54	67.00	-17.4	8,087	-0.22%
2022/01/12	12	66.33	109	66.54	66.50	-97	8,079	-1.20%	大賣/
2022/01/11	435	65.46	407	66.38	67.00	28	7,972	0.35%	大買/大賣/
2022/01/10	71	63.64	28	63.13	63.90	43	7,738	0.56%
2022/01/07	7	63.31	27	63.64	62.80	-20	7,732	-0.26%
2022/01/06	37	64.04	21.4	63.97	63.60	15.6	7,738	0.20%
2022/01/05	0.2	63.20	2	63.00	63.10	-1.8	7,746	-0.02%
2022/01/04	10	63.18	17	63.08	63.20	-7	7,864	-0.09%
2022/01/03	2	63.80	13	63.83	63.60	-11	7,931	-0.14%
2021/12/30	9	63.66	19	63.65	63.80	-10	7,940	-0.13%
2021/12/29	25.1	63.49	5	63.52	63.50	20.1	8,031	0.25%
2021/12/28	6	62.83	6	62.93	63.00	0	8,085	0.00%
2021/12/27	3	62.97	41	63.33	63.00	-38	8,192	-0.46%
2021/12/24	61	63.36	24	63.14	63.30	37	8,294	0.45%
2021/12/23	0.2	62.40	0.8	62.40	62.50	-0.6	8,336	-0.01%
2021/12/22	11	62.34	29	62.51	62.00	-18	8,446	-0.21%
2021/12/21	36	62.50	27	62.54	62.40	9	8,678	0.10%
2021/12/20	5	61.52	16.8	61.29	61.40	-11.8	9,124	-0.13%
2021/12/17	1	61.30	1	61.60	61.30	0	9,432	0.00%
2021/12/16	8	61.68	26	62.17	61.80	-18	10,123	-0.18%
2021/12/15	31	61.86	24	61.24	61.90	7	10,653	0.07%
2021/12/14	41	61.71	45	61.07	61.00	-4	10,919	-0.04%
2021/12/13	23.3	62.36	10	62.69	61.60	13.3	11,008	0.12%
2021/12/10	16.1	63.54	2	63.50	63.20	14.1	11,117	0.13%
2021/12/09	8	64.21	4	64.20	64.00	4	11,358	0.04%
2021/12/08	21	64.50	50	64.37	64.10	-29	11,789	-0.25%
2021/12/07	41	64.24	19	63.88	64.40	22	12,028	0.18%
2021/12/06	32	63.10	26.2	62.96	63.00	5.8	12,160	0.05%
2021/12/03	17	63.58	32	63.76	63.40	-15	12,276	-0.12%
2021/12/02	20.6	64.14	28	63.97	63.70	-7.4	12,428	-0.06%
2021/12/01	3	64.70	15.6	64.56	64.80	-12.6	12,676	-0.10%
2021/11/30	19	64.93	66	65.03	64.20	-47	12,675	-0.37%
2021/11/29	39.1	63.16	4	63.33	63.80	35.1	12,668	0.28%
2021/11/26	58.2	65.73	31.5	65.26	64.90	26.7	12,667	0.21%
2021/11/25	11.1	66.79	1	67.40	66.70	10.1	12,678	0.08%
2021/11/24	16	66.64	28	66.61	66.90	-12	12,709	-0.09%
2021/11/23	7	66.61	17	66.86	66.50	-10	12,738	-0.08%
2021/11/22	12	66.51	8	67.10	66.70	4	12,707	0.03%
2021/11/19	19	67.45	2	67.60	67.10	17	12,660	0.13%
2021/11/18	10	68.69	17	68.86	68.70	-7	12,521	-0.06%
2021/11/17	55	68.76	9	68.77	68.90	46	12,501	0.37%
2021/11/16	42.2	68.51	26	68.79	68.50	16.2	12,484	0.13%
2021/11/15	65.3	69.62	40	69.79	69.00	25.3	12,470	0.20%
2021/11/12	85	67.81	22.4	67.96	68.50	62.6	12,312	0.51%
2021/11/11	17	66.53	8	67.25	66.70	9	12,278	0.07%
2021/11/10	7.3	66.83	0	0.00	66.80	7.3	12,311	0.06%
2021/11/09	38.1	67.12	14	66.85	67.50	24.1	12,330	0.20%
2021/11/08	6	66.93	11	67.55	67.50	-5	12,253	-0.04%
2021/11/05	30	67.20	86	66.79	67.00	-56	12,270	-0.46%
2021/11/04	37.1	69.27	62	69.19	68.50	-24.9	12,132	-0.21%
2021/11/03	35	69.58	53	69.14	69.60	-18	12,059	-0.15%
2021/11/02	39.1	69.73	21	69.30	68.20	18.1	11,962	0.15%
2021/11/01	36.2	70.65	37	71.60	70.90	-0.8	11,713	-0.01%
2021/10/29	63	71.07	73.2	70.87	70.90	-10.2	11,593	-0.09%
2021/10/28	64	69.85	132	69.61	69.90	-68	11,409	-0.60%	大賣/
2021/10/27	98.1	69.83	199	68.51	69.90	-100.9	11,209	-0.90%	大賣/
2021/10/26	192	65.16	101	65.21	67.20	91	10,637	0.86%	大買/大賣/
2021/10/25	18	61.26	51	61.14	61.90	-33	10,289	-0.32%
2021/10/22	59.1	60.22	72	59.65	60.80	-12.9	10,202	-0.13%
2021/10/21	31.2	58.13	12	57.93	58.20	19.2	10,106	0.19%
2021/10/20	1	56.80	199	56.67	57.30	-198	10,103	-1.96%	大賣/鉅額交易
2021/10/19	2	56.80	33	56.58	57.00	-31	10,262	-0.30%
2021/10/18	16	56.50	27	56.36	56.40	-11	10,314	-0.11%
2021/10/15	14.6	55.00	14	55.18	55.20	0.6	10,382	0.01%
2021/10/14	20.4	54.62	0	0.00	54.50	20.4	10,443	0.20%
2021/10/13	14.2	54.36	67	54.72	54.80	-52.8	10,588	-0.50%
2021/10/12	43	55.38	8	55.51	55.30	35	10,583	0.33%
2021/10/08	52.3	56.81	32	57.07	56.80	20.3	10,518	0.19%
2021/10/07	13	55.89	21	56.20	56.40	-8	10,529	-0.08%
2021/10/06	46.4	56.45	38	55.84	55.30	8.4	10,674	0.08%
2021/10/05	8.3	54.80	19	55.85	56.00	-10.7	10,724	-0.10%
2021/10/04	15	55.95	8	55.60	55.30	7	10,856	0.06%
2021/10/01	56	56.31	5	56.50	56.00	51	11,058	0.46%
2021/09/30	39	57.54	16	57.81	57.40	23	11,098	0.21%
2021/09/29	21	57.60	21	57.28	57.40	0	11,014	0.00%
2021/09/28	69	57.48	62	57.70	57.90	7	10,929	0.06%
2021/09/27	96.8	57.24	116	56.23	56.10	-19.2	10,701	-0.18%	大賣/
2021/09/24	41	60.15	121	60.43	59.80	-80	10,230	-0.78%	大賣/
2021/09/23	246.5	60.91	910.5	61.17	61.10	-664	9,950	-6.67%	大買/大賣/鉅額交易
2021/09/22	347.6	81.52	129.1	81.00	82.30	218.5	9,324	2.34%	大買/大賣/鉅額交易
2021/09/17	398	84.79	18.2	84.71	85.00	379.8	9,002	4.22%	大買/鉅額交易
2021/09/16	135	84.12	100	84.33	83.90	35	8,754	0.40%	大買/
2021/09/15	166.5	84.33	56	84.23	84.60	110.5	8,643	1.28%	大買/鉅額交易
2021/09/14	105	82.24	127	81.57	83.50	-22	8,435	-0.26%	大買/大賣/
2021/09/13	278.1	82.48	238	82.38	81.50	40.1	8,187	0.49%	大買/大賣/
2021/09/10	138	80.31	172.2	80.13	81.20	-34.2	7,808	-0.44%	大買/大賣/
2021/09/09	171	76.99	139	77.31	78.50	32	7,588	0.42%	大買/大賣/
2021/09/08	64.1	75.61	126	75.30	75.10	-61.9	7,397	-0.84%	大賣/
2021/09/07	101	75.24	236.5	75.07	76.10	-135.5	7,242	-1.87%	大買/大賣/鉅額交易
2021/09/06	126.3	73.58	513	73.54	73.60	-386.7	7,053	-5.48%	大買/大賣/鉅額交易
2021/09/03	158	70.04	22	70.39	69.90	136	6,790	2.00%	大買/鉅額交易
2021/09/02	185.3	70.69	39.2	70.73	69.40	146.2	6,743	2.17%	大買/鉅額交易
2021/09/01	50	70.04	173	70.38	71.30	-123	6,592	-1.87%	大賣/鉅額交易
2021/08/31	85.3	67.37	23	68.65	69.30	62.3	6,396	0.97%
2021/08/30	39	67.37	57	67.24	67.60	-18	6,261	-0.29%
2021/08/27	3	66.63	25	66.36	66.90	-22	6,208	-0.35%
2021/08/26	7	65.36	0	0.00	65.30	7	6,145	0.11%
2021/08/25	12.1	65.30	10	65.38	65.40	2.1	6,158	0.03%
2021/08/24	19	64.51	5	65.20	64.80	14	6,142	0.23%
2021/08/23	9	64.53	209	64.42	64.80	-200	6,169	-3.24%	大賣/鉅額交易
2021/08/20	45	63.43	21	63.63	63.00	24	6,168	0.39%
2021/08/19	118.2	64.14	15	64.35	63.60	103.2	6,197	1.67%	大買/鉅額交易
2021/08/18	13	63.31	34.1	65.08	65.40	-21.1	6,155	-0.34%
2021/08/17	74	64.78	18	64.68	63.50	56	6,094	0.92%
2021/08/16	148	66.77	12	67.76	65.90	136	6,041	2.25%	大買/鉅額交易
2021/08/13	143	67.36	31	67.74	67.80	112	5,959	1.88%	大買/鉅額交易
2021/08/12	147	65.80	27	66.16	67.00	120	5,897	2.03%	大買/鉅額交易
2021/08/11	22	65.14	452	65.44	65.30	-430	5,920	-7.26%	大賣/鉅額交易
2021/08/10	13	64.74	31	64.83	64.50	-18	5,951	-0.30%
2021/08/09	10	64.92	8	65.03	64.90	2	6,139	0.03%
2021/08/06	37	64.62	14	64.39	64.70	23	6,274	0.37%
2021/08/05	9	64.94	5	64.90	64.70	4	6,402	0.06%
2021/08/04	36	64.66	32	64.68	65.00	4	6,738	0.06%
2021/08/03	11	63.66	10	63.69	64.30	1	6,917	0.01%
2021/08/02	74	63.10	78	62.63	63.60	-4	7,003	-0.06%
2021/07/30	57	62.21	54	62.42	62.40	3	6,997	0.04%
2021/07/29	27	61.66	22	62.14	62.20	5	7,027	0.07%
2021/07/28	26.4	60.87	14.1	60.95	61.40	12.3	7,070	0.17%
2021/07/27	105	62.80	31	62.75	62.10	74	7,230	1.02%	大買/
2021/07/26	104	65.63	40	65.85	64.80	64	7,176	0.89%	大買/
2021/07/23	5	65.46	20	65.40	66.40	-15	7,135	-0.21%
2021/07/22	42.1	65.16	102	64.90	65.00	-59.9	6,977	-0.86%	大賣/
2021/07/21	130	65.06	18	65.16	65.10	112	6,938	1.61%	大買/鉅額交易
2021/07/20	3	65.60	153	65.89	65.80	-150	6,906	-2.17%	大賣/鉅額交易
2021/07/19	36	67.07	587	67.25	66.60	-551	6,888	-8.00%	大賣/鉅額交易
2021/07/16	110	65.10	480	65.04	65.60	-370	6,921	-5.35%	大買/大賣/鉅額交易
2021/07/15	109	64.61	23	64.43	64.80	86	6,945	1.24%	大買/
2021/07/14	173	63.18	42	63.07	63.30	131	6,955	1.88%	大買/鉅額交易
2021/07/13	167	64.42	19	65.12	64.00	148	7,001	2.11%	大買/鉅額交易
2021/07/12	191	64.32	82	64.64	65.40	109	6,962	1.57%	大買/鉅額交易
2021/07/09	253	62.86	406.4	62.75	62.90	-153.4	6,865	-2.23%	大買/大賣/鉅額交易
2021/07/08	811.4	61.77	136.7	61.72	62.90	674.7	6,744	10.00%	大買/大賣/鉅額交易
2021/07/07	92	58.51	113	58.97	59.10	-21	6,524	-0.32%	大賣/
2021/07/06	5	56.90	4	56.90	56.80	1	6,403	0.02%
2021/07/05	36	56.80	14	56.91	56.70	22	6,492	0.34%
2021/07/02	13	56.66	0	0.00	56.40	13	6,586	0.20%
2021/07/01	8	56.55	11	56.90	56.60	-3	6,649	-0.05%
2021/06/30	18.3	56.60	0	0.00	56.60	18.3	6,742	0.27%
2021/06/29	81	56.90	50	57.65	56.70	31	6,807	0.46%
2021/06/28	50	56.92	45.5	56.51	57.60	4.5	6,848	0.07%
2021/06/25	35	54.77	15	54.69	54.80	20	6,779	0.30%
2021/06/24	40	54.48	111	54.39	54.20	-71	7,383	-0.96%	大賣/
2021/06/23	5	53.84	51.5	53.82	54.00	-46.5	7,402	-0.63%
2021/06/22	68	54.04	0	0.00	53.80	68	7,489	0.91%
2021/06/21	148	53.87	3	54.13	53.90	145	7,565	1.92%	大買/鉅額交易
2021/06/18	6.2	53.98	1	53.40	54.00	5.2	7,566	0.07%
2021/06/17	14	53.25	0	0.00	53.20	14	7,575	0.18%
2021/06/16	9	53.42	0	0.00	53.40	9	7,669	0.12%
2021/06/15	10	53.50	11	53.80	53.70	-1	7,756	-0.01%
2021/06/11	12	52.92	1	52.70	53.20	11	7,884	0.14%
2021/06/09	0	0.00	2	52.20	52.10	-2	7,982	-0.03%
2021/06/08	9	52.23	0	0.00	52.30	9	8,079	0.11%
2021/06/07	3	52.10	4	52.18	52.20	-1	8,253	-0.01%
2021/06/04	1	52.40	1	52.50	52.50	0	8,346	0.00%
2021/06/03	12	52.59	12	52.60	52.70	0	8,488	0.00%
2021/06/01	6	52.40	6	52.40	52.50	0	8,588	0.00%
2021/05/31	24	52.60	37	52.48	52.50	-13	8,689	-0.15%
2021/05/28	6	52.35	9	52.46	52.40	-3	8,738	-0.03%
2021/05/27	7	51.44	10	51.80	52.00	-3	8,795	-0.03%
2021/05/26	4	51.80	1	51.50	51.80	3	8,838	0.03%
2021/05/25	0	0.00	8	51.68	51.70	-8	8,879	-0.09%
2021/05/24	0	0.00	9	51.60	51.50	-9	8,946	-0.10%
2021/05/21	1	51.60	1	51.20	51.70	0	9,023	0.00%
2021/05/20	3	50.97	70	51.15	51.00	-67	9,068	-0.74%
2021/05/19	25	51.14	14	51.31	51.20	11	9,040	0.12%
2021/05/18	1	50.40	8	50.75	51.00	-7	9,037	-0.08%
2021/05/17	49	48.94	0	0.00	48.45	49	8,988	0.55%
2021/05/14	189	51.95	194	51.66	51.00	-5	8,783	-0.06%	大買/大賣/
2021/05/13	5	49.55	22	50.12	49.85	-17	8,642	-0.20%
2021/05/12	169	50.71	573	50.39	50.20	-404	8,526	-4.74%	大買/大賣/鉅額交易
2021/05/11	519.2	54.76	132	54.27	53.80	387.2	8,165	4.74%	大買/大賣/鉅額交易
2021/05/10	100.5	54.47	3	54.17	54.60	97.5	7,961	1.22%
2021/05/07	4.5	53.11	2	53.20	53.50	2.5	7,907	0.03%
2021/05/06	1	53.00	5	52.90	53.00	-4	7,904	-0.05%
2021/05/05	13	52.60	14.6	52.66	52.50	-1.6	7,852	-0.02%
2021/05/04	55.9	52.79	101	52.12	52.20	-45.1	7,773	-0.58%	大賣/
2021/05/03	1	53.00	21	53.46	53.10	-20	7,497	-0.27%
2021/04/29	13	53.40	5	53.10	53.10	8	7,427	0.11%
2021/04/28	18.1	53.74	150	53.73	53.70	-131.9	7,378	-1.79%	大賣/鉅額交易
2021/04/27	66.1	53.97	15.1	53.88	54.10	51	7,421	0.69%
2021/04/26	2	54.00	52	54.23	54.30	-50	7,393	-0.68%
2021/04/23	126	53.05	9.5	52.98	53.20	116.5	7,335	1.59%	大買/鉅額交易
2021/04/22	31	53.61	138	54.47	52.70	-107	7,311	-1.46%	大賣/鉅額交易
2021/04/21	135	53.51	17	53.74	54.10	118	7,133	1.65%	大買/鉅額交易
2021/04/20	10	52.93	4	53.05	53.10	6	7,055	0.09%
2021/04/19	6	53.15	35.8	52.85	53.10	-29.8	7,025	-0.42%
2021/04/16	13	50.47	1,415.8	50.30	51.40	-1,402.8	6,894	-20.35%	大賣/鉅額交易
2021/04/15	5	49.95	23	50.20	50.10	-18	6,783	-0.27%
2021/04/14	12	49.55	15.1	49.86	49.55	-3.1	6,728	-0.05%
2021/04/13	15	50.15	983	50.30	49.85	-968	6,716	-14.41%	大賣/鉅額交易
2021/04/12	1.5	49.95	1	49.80	49.95	0.5	6,649	0.01%
2021/04/09	220.5	49.48	213.5	49.39	49.45	7	6,629	0.11%	大買/大賣/
2021/04/08	18.2	49.99	7	49.92	49.80	11.2	6,544	0.17%
2021/04/07	10	50.11	11	49.99	50.00	-1	6,455	-0.02%
2021/04/06	8	49.91	34.4	49.99	50.00	-26.4	6,395	-0.41%
2021/04/01	7	49.49	23	49.70	49.60	-16	6,285	-0.25%
2021/03/31	93	49.56	17	49.37	49.50	76	6,175	1.23%
2021/03/30	13	48.43	26.4	48.90	48.90	-13.4	6,036	-0.22%
2021/03/29	89	48.86	96	49.08	48.85	-7	5,902	-0.12%
2021/03/26	1,040	45.49	69	45.47	45.75	971	5,279	18.39%	大買/鉅額交易
2021/03/25	1,352.2	45.07	5.5	45.15	45.20	1,346.7	5,226	25.77%	大買/鉅額交易
2021/03/24	29.7	44.82	37.3	44.79	44.40	-7.6	5,136	-0.15%
2021/03/23	22.6	45.02	2	44.75	45.20	20.6	5,052	0.41%
2021/03/22	6.4	44.46	6.7	44.57	44.85	-0.3	5,014	-0.01%
2021/03/19	16.1	44.28	13	44.62	44.55	3.1	4,970	0.06%
2021/03/18	20.2	45.30	77	45.39	45.15	-56.8	4,895	-1.16%
2021/03/17	57	45.29	104	45.17	45.30	-47	4,839	-0.97%	大賣/
2021/03/16	62	44.22	16	44.28	44.40	46	4,730	0.97%
2021/03/15	0	0.00	65	43.23	43.75	-65	4,852	-1.34%
2021/03/12	75	43.66	42	43.64	43.30	33	4,930	0.67%
2021/03/11	78	44.22	72	43.86	43.80	6	4,909	0.12%
2021/03/10	38	43.93	74	43.98	43.85	-36	4,774	-0.75%
2021/03/09	61	43.22	110.5	42.99	43.50	-49.5	4,695	-1.05%	大賣/
2021/03/08	91	42.55	21	42.56	42.75	70	4,623	1.51%
2021/03/05	0	0.00	55	41.95	42.15	-55	4,621	-1.19%
2021/03/04	49	42.16	32	42.30	42.20	17	4,853	0.35%
2021/03/03	38	41.87	12.1	41.92	42.05	25.9	4,788	0.54%
2021/03/02	11	42.03	9	42.03	41.60	2	4,714	0.04%
2021/02/26	3	41.55	29	41.49	41.70	-26	4,687	-0.55%
2021/02/25	11	41.65	14	41.58	41.65	-3	4,612	-0.07%
2021/02/24	13	41.78	34	41.54	41.45	-21	4,608	-0.46%
2021/02/23	23	41.66	25	41.60	41.75	-2	4,563	-0.04%
2021/02/22	82	41.19	11	41.07	41.20	71	4,583	1.55%
2021/02/19	0	0.00	10	40.58	40.90	-10	4,526	-0.22%
2021/02/18	54	40.74	40	40.73	40.90	14	4,534	0.31%
2021/02/17	21	40.25	46	40.07	40.20	-25	4,507	-0.55%
2021/02/05	0	0.00	32	39.53	39.50	-32	4,506	-0.71%
2021/02/04	0	0.00	36	39.43	39.45	-36	4,576	-0.79%
2021/02/03	53	39.12	3	39.15	39.10	50	4,711	1.06%
2021/02/02	3	38.85	0	0.00	39.25	3	4,806	0.06%
2021/02/01	22	38.65	0	0.00	38.80	22	4,840	0.45%
2021/01/29	6.6	38.96	0	0.00	38.75	6.6	4,864	0.14%
2021/01/28	2	39.25	9	39.40	39.25	-7	4,838	-0.14%
2021/01/27	12	39.71	4	39.73	39.50	8	4,832	0.17%
2021/01/26	5	39.70	0	0.00	39.50	5	4,866	0.10%
2021/01/25	3	39.60	6.5	39.47	39.70	-3.5	4,884	-0.07%
2021/01/22	1	39.50	10	39.45	39.60	-9	4,948	-0.18%
2021/01/21	10.4	39.58	6.5	39.50	39.50	3.9	5,016	0.08%
2021/01/20	15	39.53	20	39.59	39.35	-5	5,139	-0.10%
2021/01/19	4	40.01	1.5	40.17	40.00	2.5	5,446	0.05%
2021/01/18	5	39.84	4	40.10	40.20	1	5,425	0.02%
2021/01/15	26	40.50	6	40.55	40.25	20	5,380	0.37%
2021/01/14	16	40.73	18	40.72	40.70	-2	5,366	-0.04%
2021/01/13	21.3	40.62	10	40.65	40.70	11.3	5,365	0.21%
2021/01/12	0	0.00	36	40.58	40.50	-36	5,374	-0.67%
2021/01/11	5.7	40.69	9	40.61	40.65	-3.3	5,350	-0.06%
2021/01/08	17	40.37	0	0.00	40.35	17	5,361	0.32%
2021/01/07	13	40.37	0	0.00	40.25	13	5,373	0.24%
2021/01/06	31.1	40.54	19	40.63	40.20	12.1	5,376	0.23%
2021/01/05	53.2	40.79	0	0.00	40.70	53.2	5,327	1.00%
2021/01/04	1	40.80	21	40.80	40.70	-20	5,346	-0.37%
2020/12/31	14	40.85	10	40.85	40.90	4	5,360	0.07%
2020/12/30	41	40.72	14	40.77	40.75	27	5,371	0.50%
2020/12/29	5	40.58	2	40.60	40.60	3	5,378	0.06%
2020/12/28	2	40.55	0	0.00	40.55	2	5,409	0.04%
2020/12/25	2	40.73	115.5	40.65	40.60	-113.5	5,433	-2.09%	大賣/鉅額交易
2020/12/24	20	40.73	18	40.50	40.60	2	5,530	0.04%
2020/12/23	86	40.25	0	0.00	40.10	86	5,534	1.55%
2020/12/22	0	0.00	1	40.50	40.25	-1	5,545	-0.02%
2020/12/21	5	40.52	3	40.50	40.60	2	5,573	0.04%
2020/12/18	0	0.00	15	40.75	40.60	-15	5,583	-0.27%
2020/12/17	7	40.59	0	0.00	40.75	7	5,590	0.13%
2020/12/16	30	40.74	1	40.85	40.75	29	5,582	0.52%
2020/12/15	12	40.48	4	40.55	40.45	8	5,575	0.14%
2020/12/14	2	40.55	0.1	40.50	40.45	1.9	5,559	0.03%
2020/12/11	5	40.51	0	0.00	40.55	5	5,568	0.09%
2020/12/10	3	40.15	23	40.29	40.35	-20	5,520	-0.36%
2020/12/09	38	40.17	11	40.06	40.40	27	5,490	0.49%
2020/12/08	22.1	41.47	1	41.45	41.20	21.1	5,326	0.40%
2020/12/07	5.2	41.80	70	41.87	41.75	-64.8	5,223	-1.24%
2020/12/04	5	41.55	12	41.56	41.55	-7	5,175	-0.14%
2020/12/03	1	41.25	1	41.35	41.45	0	5,148	0.00%
2020/12/02	5	41.38	52	41.48	41.25	-47	5,134	-0.92%
2020/12/01	30	41.87	29	41.95	41.65	1	5,124	0.02%
2020/11/30	14	41.86	28	41.83	42.05	-14	5,073	-0.28%
2020/11/27	18	41.40	1	41.00	41.35	17	4,872	0.35%
2020/11/26	0	0.00	2	40.88	41.00	-2	4,964	-0.04%
2020/11/25	1	40.80	1	40.85	40.80	0	5,174	0.00%
2020/11/24	4	41.08	4	41.10	41.00	0	5,340	0.00%
2020/11/23	8	41.40	19	41.39	41.30	-11	5,495	-0.20%
2020/11/20	8	41.25	0	0.00	41.40	8	5,501	0.15%
2020/11/19	44	41.48	41	41.41	41.40	3	5,590	0.05%
2020/11/18	56	40.94	11	40.93	40.95	45	5,553	0.81%
2020/11/17	8.1	40.85	9	40.86	40.85	-0.9	5,622	-0.02%
2020/11/16	13	40.94	3	41.00	40.80	10	5,871	0.17%
2020/11/13	26	40.66	45	40.71	40.70	-19	6,573	-0.29%
2020/11/12	44	41.15	201.1	40.85	40.85	-157.1	6,742	-2.33%	大賣/鉅額交易
2020/11/11	121	41.22	32	40.98	41.40	89	6,913	1.29%	大買/
2020/11/10	6	40.53	7	40.49	40.65	-1	6,835	-0.01%
2020/11/09	0	0.00	9	40.17	40.20	-9	6,776	-0.13%
2020/11/06	15	40.22	4.1	40.10	40.05	10.9	6,781	0.16%
2020/11/05	21	40.37	5	40.16	40.25	16	6,780	0.24%
2020/11/04	6.1	40.15	16	39.94	40.00	-9.9	6,756	-0.15%
2020/11/03	100	40.08	16	40.08	40.05	84	6,766	1.24%
2020/11/02	8	39.66	19	39.68	39.70	-11	6,788	-0.16%
2020/10/30	35.5	39.54	8	39.65	39.50	27.5	6,796	0.40%
2020/10/29	58	39.82	27	40.00	40.05	31	6,757	0.46%
2020/10/28	23	40.66	40	40.69	40.55	-17	6,752	-0.25%
2020/10/27	53.5	40.60	61	40.95	41.05	-7.5	6,679	-0.11%
2020/10/26	2	38.75	13	38.82	38.75	-11	6,324	-0.17%
2020/10/23	0	0.00	4	38.73	38.70	-4	6,412	-0.06%
2020/10/22	9	38.63	98	38.76	38.85	-89	6,459	-1.38%
2020/10/21	56	38.57	10	38.71	38.55	46	6,530	0.70%
2020/10/20	11	38.70	14	38.65	38.50	-3	6,543	-0.05%
2020/10/19	8	38.42	7.5	38.53	38.55	0.5	6,523	0.01%
2020/10/16	2.2	38.21	3	38.20	38.20	-0.8	6,513	-0.01%
2020/10/15	0.2	38.60	1	38.80	38.55	-0.8	6,509	-0.01%
2020/10/14	1.1	38.95	6	38.93	38.95	-4.9	6,508	-0.08%
2020/10/13	7.1	38.94	10	38.96	38.95	-2.9	6,644	-0.04%
2020/10/12	15	39.18	165	38.77	38.85	-150	6,755	-2.22%	大賣/鉅額交易
2020/10/08	6.1	39.40	6	39.54	39.30	0.1	6,856	0.00%
2020/10/07	152.1	39.88	28	39.85	39.75	124.1	6,888	1.80%	大買/鉅額交易
2020/10/06	2.1	39.75	16	39.64	39.90	-13.9	6,927	-0.20%
2020/10/05	4	39.25	2	39.30	39.25	2	6,954	0.03%
2020/09/30	10	38.85	0	0.00	38.90	10	6,943	0.14%
2020/09/29	9.5	38.80	23	39.20	38.85	-13.5	6,951	-0.19%
2020/09/28	0	0.00	10	39.30	39.40	-10	6,890	-0.15%
2020/09/25	0	0.00	15	39.64	39.30	-15	6,921	-0.22%
2020/09/24	40	39.52	33	39.51	39.40	7	6,959	0.10%
2020/09/23	10	40.13	24	40.49	40.20	-14	7,020	-0.20%
2020/09/22	6	40.68	10	40.80	40.85	-4	7,024	-0.06%
2020/09/21	2	41.45	2	41.55	41.40	0	7,034	0.00%
2020/09/18	84	41.65	0	0.00	41.70	84	7,052	1.19%
2020/09/17	20	41.60	0	0.00	41.50	20	7,064	0.28%
2020/09/16	14	41.68	8	41.75	41.65	6	7,082	0.08%
2020/09/15	2.1	41.45	1	41.50	41.45	1.1	7,051	0.02%
2020/09/14	0	0.00	10	41.55	41.55	-10	7,072	-0.14%
2020/09/11	2	41.30	1	41.25	41.30	1	7,096	0.01%
2020/09/08	5	41.33	189	41.30	41.40	-184	7,177	-2.56%	大賣/鉅額交易
2020/09/07	11	41.81	8	41.58	41.45	3	7,272	0.04%
2020/09/04	2	41.35	4	41.36	41.50	-2	7,403	-0.03%
2020/09/03	190	42.15	9	41.77	41.80	181	7,475	2.42%	大買/鉅額交易
2020/09/02	2	41.25	3	41.67	41.45	-1	7,464	-0.01%
2020/09/01	18	42.23	108	42.04	41.85	-90	7,474	-1.20%	大賣/
2020/08/31	70	42.67	185	43.00	43.20	-115	7,377	-1.56%	大賣/鉅額交易
2020/08/28	51.5	42.03	92	42.31	42.20	-40.5	7,189	-0.56%
2020/08/27	173	40.09	13	39.93	40.05	160	7,080	2.26%	大買/鉅額交易
2020/08/26	51	39.16	12.1	39.33	39.35	38.9	6,946	0.56%
2020/08/25	55	39.10	37	39.09	39.00	18	6,912	0.26%
2020/08/24	10	38.13	25	38.15	37.85	-15	6,825	-0.22%
2020/08/21	23	38.10	50	38.09	38.25	-27	6,772	-0.40%
2020/08/20	43.8	37.47	99	37.76	37.45	-55.2	6,713	-0.82%
2020/08/19	325	37.24	504	37.65	39.05	-179	6,444	-2.78%	大買/大賣/鉅額交易
2020/08/18	87	54.68	8	54.58	54.70	79	5,689	1.39%
2020/08/17	14	54.14	122	53.98	54.40	-108	5,504	-1.96%	大賣/鉅額交易
2020/08/14	78	53.01	34	52.63	53.10	44	5,306	0.83%
2020/08/13	55	53.30	39	52.94	53.40	16	5,255	0.30%
2020/08/12	6	52.45	2	52.20	53.00	4	5,247	0.08%
2020/08/11	2	52.80	82	53.06	52.70	-80	5,238	-1.53%
2020/08/10	4	53.20	53	53.31	53.30	-49	5,258	-0.93%
2020/08/07	13	53.05	106	52.85	53.00	-93	5,258	-1.77%	大賣/
2020/08/06	16	53.42	7	53.57	53.40	9	5,230	0.17%
2020/08/05	14	52.60	57	52.54	53.00	-43	5,195	-0.83%
2020/08/04	16	52.17	50	52.04	52.20	-34	5,175	-0.66%
2020/08/03	27	51.70	137	51.77	52.20	-110	5,146	-2.14%	大賣/鉅額交易
2020/07/31	34	50.86	3	51.10	50.80	31	5,063	0.61%
2020/07/30	35	49.63	2	49.90	50.10	33	5,001	0.66%
2020/07/29	1	49.50	7	49.56	49.50	-6	4,963	-0.12%
2020/07/28	8	47.26	22	47.20	47.00	-14	4,892	-0.29%
2020/07/27	71	47.50	0	0.00	46.40	71	4,893	1.45%
2020/07/24	44	48.73	0	0.00	48.50	44	4,848	0.91%
2020/07/23	1	49.50	135	49.55	49.45	-134	4,880	-2.75%	大賣/鉅額交易
2020/07/22	0	0.00	2	50.30	49.90	-2	4,941	-0.04%
2020/07/21	30	49.80	15	49.83	50.20	15	4,939	0.30%
2020/07/20	41	48.98	5	49.39	48.95	36	4,914	0.73%
2020/07/17	21	50.18	3	49.68	49.55	18	4,874	0.37%
2020/07/16	87	51.51	64	51.95	51.20	23	4,761	0.48%
2020/07/15	4.5	53.70	3	53.70	53.80	1.5	4,637	0.03%
2020/07/14	46.5	53.69	6	53.78	54.00	40.5	4,523	0.90%
2020/07/13	1	53.70	57	53.75	53.60	-56	4,460	-1.26%
2020/07/10	48	53.23	12	53.29	53.00	36	4,428	0.81%
2020/07/09	6	54.20	6	54.50	54.30	0	4,373	0.00%
2020/07/08	3	54.33	3	54.70	54.60	0	4,335	0.00%
2020/07/07	104	54.14	8	53.88	54.20	96	4,296	2.23%	大買/
2020/07/06	1	53.70	2	54.25	54.10	-1	4,287	-0.02%
2020/07/03	62	53.68	1	53.50	53.50	61	4,273	1.43%
2020/07/02	13	53.68	82	53.82	54.00	-69	4,302	-1.60%
2020/07/01	3	51.53	30	51.57	51.70	-27	4,350	-0.62%
2020/06/30	3	50.80	22	51.02	51.10	-19	4,565	-0.42%
2020/06/29	29	50.29	25	50.22	50.30	4	4,533	0.09%
2020/06/24	0	0.00	3	50.60	50.60	-3	4,515	-0.07%
2020/06/23	0	0.00	28	50.54	50.60	-28	4,522	-0.62%
2020/06/22	53	50.50	0	0.00	50.50	53	4,536	1.17%
2020/06/19	39	50.41	0	0.00	50.20	39	4,583	0.85%
2020/06/18	1	50.10	1	50.10	50.30	0	4,597	0.00%
2020/06/17	42	49.93	1	49.95	49.85	41	4,584	0.89%
2020/06/16	16	50.41	6	50.57	50.20	10	4,617	0.22%
2020/06/15	106	50.10	5	50.28	49.95	101	4,641	2.18%	大買/鉅額交易
2020/06/12	39	48.78	142	49.62	49.80	-103	4,626	-2.23%	大賣/鉅額交易
2020/06/11	73	50.53	5	51.26	50.10	68	4,573	1.49%
2020/06/10	72	49.98	6	50.90	51.40	66	4,436	1.49%
2020/06/09	6	49.46	1	49.80	49.40	5	4,373	0.11%
2020/06/08	4	49.40	21	49.32	49.60	-17	4,375	-0.39%
2020/06/05	4	48.75	14	48.75	48.75	-10	4,314	-0.23%
2020/06/04	12	48.26	0	0.00	48.20	12	4,284	0.28%
2020/06/03	4	48.46	31	48.19	48.30	-27	4,290	-0.63%
2020/06/02	30	46.98	8	46.33	47.30	22	4,169	0.53%
2020/06/01	8	46.09	0	0.00	46.05	8	4,098	0.20%
2020/05/29	33	45.59	0	0.00	45.70	33	4,059	0.81%
2020/05/28	15	46.19	6	46.08	45.75	9	3,998	0.23%
2020/05/27	132	45.90	8	46.14	46.10	124	3,962	3.13%	大買/鉅額交易
2020/05/26	17	45.59	22	45.65	45.75	-5	3,934	-0.13%
2020/05/25	28	44.86	51	45.27	45.30	-23	3,901	-0.59%
2020/05/22	4	45.18	31	45.00	45.00	-27	3,892	-0.69%
2020/05/21	86	45.72	20	45.55	45.80	66	3,845	1.72%
2020/05/20	10	45.02	8.2	45.17	45.00	1.8	3,794	0.05%
2020/05/19	57	45.05	32	45.01	45.25	25	3,756	0.67%
2020/05/18	124	44.57	12	44.55	44.65	112	3,691	3.03%	大買/鉅額交易
2020/05/15	5	44.39	1	44.35	44.35	4	3,640	0.11%
2020/05/14	22	43.93	0	0.00	43.65	22	3,569	0.62%
2020/05/13	2	44.10	8	43.94	44.10	-6	3,538	-0.17%
2020/05/12	5	44.03	0	0.00	43.85	5	3,524	0.14%
2020/05/11	3	44.07	0	0.00	44.30	3	3,489	0.09%
2020/05/08	1	43.95	1	43.90	43.95	0	3,459	0.00%
2020/05/07	1	43.55	0	0.00	43.90	1	3,446	0.03%
2020/05/06	4	43.64	0	0.00	43.55	4	3,443	0.12%
2020/05/05	16	43.78	1	43.80	43.80	15	3,424	0.44%
2020/05/04	18.6	43.74	4	43.63	43.75	14.6	3,409	0.43%
2020/04/30	52	44.54	147	44.56	44.60	-95	3,406	-2.79%	大賣/
2020/04/29	82	44.63	10	44.81	44.65	72	3,369	2.14%
2020/04/28	52	43.70	73	43.51	43.95	-21	3,313	-0.63%
2020/04/27	70	42.68	38	42.66	42.75	32	3,294	0.97%
2020/04/24	0	0.00	12	41.70	41.70	-12	3,219	-0.37%
2020/04/23	3	41.68	14.8	41.68	41.60	-11.8	3,202	-0.37%
2020/04/22	4	40.95	0	0.00	41.55	4	3,177	0.13%
2020/04/21	5	41.42	128	41.37	41.20	-123	3,165	-3.89%	大賣/鉅額交易
2020/04/20	1	41.70	28	42.05	41.85	-27	3,117	-0.87%
2020/04/17	9	42.08	35	42.09	41.80	-26	3,106	-0.84%
2020/04/16	6	41.74	0	0.00	41.95	6	3,052	0.20%
2020/04/15	0	0.00	1	42.20	41.95	-1	3,021	-0.03%
2020/04/14	2	41.30	0	0.00	41.65	2	2,977	0.07%
2020/04/13	5	41.50	3	41.25	41.25	2	2,954	0.07%
2020/04/10	31	41.55	10	41.75	41.45	21	2,942	0.71%
2020/04/09	14.6	41.41	0	0.00	41.30	14.6	2,923	0.50%
2020/04/08	1	41.75	79.2	41.71	41.75	-78.2	2,875	-2.72%
2020/04/07	2	42.00	10	41.50	41.30	-8	2,832	-0.28%
2020/04/06	9	42.02	349	42.21	41.95	-340	2,735	-12.43%	大賣/鉅額交易
2020/04/01	404	41.99	149	41.99	42.00	255	2,553	9.99%	大買/大賣/鉅額交易
2020/03/31	11	38.20	1	38.20	38.20	10	2,284	0.44%
2020/03/30	74	34.75	0	0.00	34.75	74	2,288	3.23%
2020/03/27	0	0.00	29	34.52	34.80	-29	2,431	-1.19%
2020/03/26	0.9	33.80	76	33.64	33.75	-75.1	2,530	-2.97%
2020/03/25	0	0.00	1	33.35	33.40	-1	2,631	-0.04%
2020/03/24	0	0.00	61	31.34	31.45	-61	2,628	-2.32%
2020/03/23	13	30.22	1	30.30	30.10	12	2,638	0.45%
2020/03/20	12	31.14	18	31.14	31.20	-6	2,635	-0.23%
2020/03/19	32	30.41	8	30.84	30.10	24	2,616	0.92%
2020/03/18	1	33.80	4	33.60	33.40	-3	2,512	-0.12%
2020/03/17	22	34.37	10	34.60	34.05	12	2,453	0.49%
2020/03/16	10	36.50	54	36.13	35.90	-44	2,400	-1.83%
2020/03/13	28	36.23	105.7	36.56	37.45	-77.7	2,383	-3.26%	大賣/
2020/03/12	20	39.75	42	39.81	39.40	-22	2,313	-0.95%
2020/03/11	0	0.00	10	41.10	40.70	-10	2,278	-0.44%
2020/03/10	43	39.98	2	39.95	40.35	41	2,289	1.79%
2020/03/09	30	40.64	20	40.70	40.30	10	2,273	0.44%
2020/03/06	2	41.90	0	0.00	41.75	2	2,220	0.09%
2020/03/05	14	42.53	0	0.00	42.60	14	2,215	0.63%
2020/03/03	0	0.00	25	41.75	41.65	-25	2,272	-1.10%
2020/03/02	16	41.54	65	41.55	41.15	-49	2,277	-2.15%
2020/02/27	11	41.05	5	41.35	41.05	6	2,323	0.26%
2020/02/26	10	41.40	1	41.60	41.55	9	2,321	0.39%
2020/02/25	11	41.64	10	41.45	41.75	1	2,344	0.04%
2020/02/24	41	41.97	0	0.00	41.85	41	2,350	1.74%
2020/02/21	56	42.41	10	42.60	42.30	46	2,371	1.94%
2020/02/19	11	42.82	25	43.06	42.95	-14	2,428	-0.58%
2020/02/18	40	42.45	0	0.00	42.55	40	2,479	1.61%
2020/02/17	20	42.56	0	0.00	42.55	20	2,669	0.75%
2020/02/14	5	42.70	0	0.00	42.80	5	2,702	0.18%
2020/02/13	4	42.85	10	42.80	42.75	-6	2,708	-0.22%
2020/02/12	20	42.65	1	42.70	42.60	19	2,724	0.70%
2020/02/11	15	42.33	0	0.00	42.30	15	2,738	0.55%
2020/02/07	2	42.10	0	0.00	42.10	2	2,780	0.07%
2020/02/06	0	0.00	58	42.53	42.70	-58	2,780	-2.09%
2020/02/05	0	0.00	0.4	42.10	42.05	-0.4	2,784	-0.01%
2020/02/04	58	41.71	1	41.80	41.70	57	2,775	2.05%
2020/02/03	2	41.40	0	0.00	41.60	2	2,743	0.07%
2020/01/31	55	42.45	5	42.80	42.45	50	2,736	1.83%
2020/01/30	37	43.29	20	43.00	42.10	17	2,738	0.62%
2020/01/20	0.4	45.25	0	0.00	45.45	0.4	2,685	0.01%
2020/01/15	0.4	45.10	0	0.00	45.10	0.4	2,781	0.01%
2020/01/13	0	0.00	1	45.25	45.35	-1	2,805	-0.04%
2020/01/10	0	0.00	20	44.85	44.95	-20	2,826	-0.71%
2020/01/09	0	0.00	22	44.49	44.65	-22	2,887	-0.76%
2020/01/08	1	44.10	0	0.00	44.10	1	2,905	0.03%
2020/01/03	1.6	45.16	10	45.20	45.10	-8.4	2,925	-0.29%
2019/12/31	1	45.30	28	45.27	45.20	-27	2,974	-0.91%
2019/12/30	4	45.65	3	45.53	45.50	1	2,964	0.03%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	2	45.25	19	45.20	45.20	-17	2,932	-0.58%
2019/12/24	0	0.00	68.6	44.70	44.70	-68.6	2,909	-2.36%
2019/12/23	34	44.53	2,373	44.31	43.90	-2,339	2,739	-85.39%	大賣/鉅額交易
2019/12/20	70	43.93	18	43.90	43.90	52	2,586	2.01%
2019/12/19	19	44.24	0	0.00	44.30	19	2,435	0.78%
2019/12/18	0	0.00	20	45.25	44.90	-20	2,377	-0.84%
2019/12/17	0.6	45.55	0.2	45.55	45.60	0.4	2,336	0.02%
2019/12/16	21	46.24	1	46.00	45.80	20	2,299	0.87%
2019/12/13	0	0.00	1	45.45	45.60	-1	2,247	-0.04%
2019/12/12	3	45.75	2	45.58	45.55	1	2,231	0.04%
2019/12/11	1	45.55	47	45.52	45.50	-46	2,220	-2.07%
2019/12/10	4	45.63	1	45.60	45.65	3	2,205	0.14%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/06	2	45.88	4	45.80	45.80	-2	2,178	-0.09%
2019/12/04	0	0.00	14	46.30	46.30	-14	2,119	-0.66%
2019/12/03	0	0.00	102	46.35	46.35	-102	2,115	-4.82%	大賣/鉅額交易
2019/11/29	3	45.75	0	0.00	45.60	3	2,116	0.14%
2019/11/28	1	46.75	0	0.00	46.35	1	2,073	0.05%
2019/11/26	103	46.56	0	0.00	46.25	103	2,046	5.03%	大買/鉅額交易
2019/11/25	10	46.60	10	46.40	46.75	0	1,976	0.00%
2019/11/21	0	0.00	101	47.05	46.85	-101	1,970	-5.13%	大賣/鉅額交易
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	0	0.00	558	47.44	47.40	-558	1,928	-28.93%	大賣/鉅額交易
2019/11/18	4	48.05	0.4	47.60	47.65	3.6	1,887	0.19%
2019/11/15	26	48.37	3	48.50	48.15	23	1,869	1.23%
2019/11/14	5.4	47.98	2	48.25	48.30	3.4	1,824	0.19%
2019/11/13	3	45.55	0	0.00	45.80	3	1,658	0.18%
2019/11/11	6	46.51	22	46.75	46.75	-16	1,759	-0.91%
2019/11/08	0.4	47.10	4	47.35	47.35	-3.6	1,751	-0.21%
2019/11/07	1	47.45	2	47.45	47.45	-1	1,768	-0.06%
2019/11/06	0	0.00	1	46.85	47.45	-1	1,752	-0.06%
2019/11/05	1	46.60	1	46.65	46.70	0	1,727	0.00%
2019/11/04	0	0.00	11	46.60	46.60	-11	1,735	-0.63%
2019/11/01	0	0.00	2	46.53	46.50	-2	1,738	-0.12%
2019/10/30	0	0.00	1	46.60	46.60	-1	1,748	-0.06%
2019/10/29	11	46.06	0	0.00	45.90	11	1,724	0.64%
2019/10/28	0	0.00	5	46.20	46.60	-5	1,706	-0.29%
2019/10/24	1	46.20	2	46.35	46.75	-1	1,682	-0.06%
2019/10/22	0	0.00	591.1	45.32	45.25	-591.1	1,598	-36.99%	大賣/鉅額交易
2019/10/18	0	0.00	1	45.45	45.50	-1	1,569	-0.06%
2019/10/17	0.4	45.05	12.3	45.11	45.30	-11.9	1,529	-0.78%
2019/10/16	0	0.00	3	44.55	44.45	-3	1,472	-0.20%
2019/10/15	5	44.28	0	0.00	44.30	5	1,464	0.34%
2019/10/09	0	0.00	6	43.35	43.35	-6	1,432	-0.42%
2019/10/08	1	43.50	3	43.50	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	2	42.95	42.95	-2	1,396	-0.14%
2019/10/04	0.4	42.05	37	42.25	42.25	-36.6	1,366	-2.68%
2019/10/02	0	0.00	10	42.15	42.15	-10	1,382	-0.72%
2019/10/01	0	0.00	1	42.00	42.05	-1	1,406	-0.07%
2019/09/26	0	0.00	1	41.85	41.85	-1	1,442	-0.07%
2019/09/25	5	41.95	5	42.05	41.95	0	1,461	0.00%
2019/09/23	5	41.95	0	0.00	41.95	5	1,463	0.34%
2019/09/20	43	42.12	0	0.00	42.10	43	1,471	2.92%
2019/09/18	1	42.80	1	43.10	43.15	0	1,595	0.00%
2019/09/16	5	43.40	0	0.00	43.45	5	1,866	0.27%
2019/09/12	5.1	43.05	0	0.00	43.10	5.1	1,922	0.27%
2019/09/11	0	0.00	50	43.00	43.00	-50	1,993	-2.51%
2019/09/10	0	0.00	5	42.80	43.00	-5	1,990	-0.25%
2019/09/09	0	0.00	10	43.00	42.95	-10	1,997	-0.50%
2019/09/06	0	0.00	10	42.90	42.90	-10	2,004	-0.50%
2019/09/05	2	43.10	1	43.30	43.10	1	2,019	0.05%
2019/08/30	0	0.00	14	42.55	42.55	-14	2,022	-0.69%
2019/08/27	141	41.82	0	0.00	41.80	141	2,060	6.84%	大買/鉅額交易
2019/08/26	3	42.45	0	0.00	42.45	3	2,026	0.15%
2019/08/20	1	42.70	0	0.00	42.50	1	2,063	0.05%
2019/08/15	230	43.38	30	43.48	43.40	200	2,022	9.89%	大買/鉅額交易
2019/08/14	49	43.12	36	43.20	42.75	13	1,953	0.67%
2019/08/13	36	42.35	24	42.55	42.55	12	1,897	0.63%
2019/08/12	0	0.00	2	42.33	42.40	-2	1,881	-0.11%
2019/08/07	0	0.00	10	40.50	40.40	-10	1,889	-0.53%
2019/08/06	24	40.80	0	0.00	40.80	24	1,915	1.25%
2019/07/31	1	41.45	0	0.00	41.45	1	1,955	0.05%
2019/07/30	0	0.00	10	41.90	41.50	-10	1,962	-0.51%
2019/07/25	15	41.25	0	0.00	41.75	15	1,968	0.76%
2019/07/24	1	41.20	0	0.00	41.05	1	1,976	0.05%
2019/07/19	0	0.00	3	41.75	41.85	-3	1,976	-0.15%
2019/07/18	0	0.00	10	41.50	41.60	-10	1,987	-0.50%
2019/07/15	3	41.95	8	42.17	42.00	-5	2,014	-0.25%
2019/07/12	4.6	42.27	0	0.00	42.30	4.6	2,069	0.22%
2019/07/11	0.6	42.60	0	0.00	42.60	0.6	2,087	0.03%
2019/07/10	1	42.35	4	42.29	42.55	-3	2,116	-0.14%
2019/07/05	8	42.80	2	42.85	42.85	6	2,166	0.28%
2019/07/04	3	44.45	0	0.00	44.55	3	2,199	0.14%
2019/07/03	15	44.25	1	44.10	44.25	14	2,199	0.64%
2019/07/02	200	44.04	55	43.98	43.90	145	2,245	6.46%	大買/鉅額交易
2019/07/01	0	0.00	3	44.58	44.55	-3	2,256	-0.13%
2019/06/28	12	44.80	0	0.00	44.40	12	2,274	0.53%
2019/06/27	6	45.13	0	0.00	44.80	6	2,290	0.26%
2019/06/26	1	45.40	12	45.60	45.30	-11	2,392	-0.46%
2019/06/25	0	0.00	51	46.25	46.25	-51	2,402	-2.12%
2019/06/24	7	44.99	36.5	45.48	45.50	-29.5	2,274	-1.30%
2019/06/21	27	44.65	49	44.40	44.40	-22	2,139	-1.03%
2019/06/20	27	44.30	1	44.10	44.20	26	2,005	1.30%
2019/06/19	6	43.32	6	43.37	43.65	0	1,965	0.00%
2019/06/17	10	41.65	0	0.00	42.20	10	1,881	0.53%
2019/06/14	33	41.45	0	0.00	41.40	33	1,879	1.76%
2019/06/13	17	41.45	1	41.50	41.45	16	1,904	0.84%
2019/06/12	20	42.15	0	0.00	42.20	20	1,923	1.04%
2019/06/11	20	42.05	2	42.08	42.20	18	1,914	0.94%
2019/05/30	3	40.45	0	0.00	40.45	3	1,870	0.16%
2019/05/29	1	40.25	0	0.00	40.15	1	1,882	0.05%
2019/05/28	130	40.75	0	0.00	40.75	130	1,887	6.89%	大買/鉅額交易
2019/05/23	0	0.00	10	40.40	40.30	-10	1,855	-0.54%
2019/05/22	0	0.00	30	40.67	40.65	-30	1,866	-1.61%
2019/05/21	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/16	1	41.30	22	41.23	40.30	-21	1,910	-1.10%
2019/05/14	222	40.18	0	0.00	39.90	222	1,882	11.79%	大買/鉅額交易
2019/05/13	31	39.80	5	40.20	39.60	26	1,847	1.41%
2019/05/10	0	0.00	69	40.40	40.45	-69	1,834	-3.76%
2019/05/09	2	40.00	3	40.47	39.90	-1	1,843	-0.05%
2019/05/08	1	41.05	148	41.08	40.90	-147	1,814	-8.10%	大賣/鉅額交易
2019/05/07	13	41.65	0	0.00	41.65	13	1,797	0.72%
2019/05/06	0	0.00	1	41.60	41.60	-1	1,797	-0.06%
2019/05/03	15	42.28	1	42.40	42.45	14	1,795	0.78%
2019/04/30	1	42.40	0	0.00	42.40	1	1,792	0.06%
2019/04/25	10	41.80	0	0.00	42.00	10	1,769	0.57%
2019/04/24	10	42.00	0	0.00	41.85	10	1,764	0.57%
2019/04/22	0	0.00	1	42.80	42.50	-1	1,735	-0.06%
2019/04/18	20	42.15	0	0.00	41.75	20	1,696	1.18%
2019/04/17	40	42.71	0	0.00	42.80	40	1,650	2.42%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/10	4	43.54	0	0.00	43.95	4	1,548	0.26%
2019/04/09	1	44.20	0	0.00	44.20	1	1,492	0.07%
2019/04/08	2	44.75	2	44.60	44.60	0	1,455	0.00%
2019/04/03	0	0.00	51	45.04	45.05	-51	1,400	-3.64%
2019/04/02	0	0.00	0.1	45.60	45.60	-0.1	1,376	-0.01%
2019/04/01	0	45.80	1	45.80	45.80	-1	1,361	-0.07%
2019/03/29	3	45.88	5	45.51	46.60	-2	1,337	-0.15%
2019/03/28	3	46.55	2	46.60	46.60	1	1,231	0.08%
2019/03/27	1	47.65	0	0.00	47.45	1	1,229	0.08%
2019/03/25	3	47.65	1	47.60	47.85	2	1,222	0.16%
2019/03/20	51	48.67	0	0.00	48.75	51	1,189	4.29%
2019/03/19	1	48.40	2.9	48.59	48.65	-1.9	1,189	-0.16%
2019/03/18	2	48.48	9	48.33	48.55	-7	1,184	-0.59%
2019/03/15	0	0.00	49	47.95	47.95	-49	1,154	-4.24%
2019/03/14	2.2	47.20	0	0.00	47.25	2.2	1,118	0.20%
2019/03/13	2	47.20	30	47.17	47.35	-28	1,136	-2.46%
2019/03/12	0	0.00	30	47.30	47.20	-30	1,147	-2.61%
2019/03/11	25	47.11	1	47.25	47.10	24	1,157	2.07%
2019/03/08	0	0.00	1	47.95	47.80	-1	1,168	-0.09%
2019/03/06	0	0.00	1	49.00	49.25	-1	1,225	-0.08%
2019/03/05	60	48.26	3	48.10	48.15	57	1,219	4.67%
2019/03/04	5	48.30	0	0.00	48.30	5	1,226	0.41%
2019/02/21	1	48.20	0	0.00	48.45	1	1,220	0.08%
2019/02/20	2	48.25	1	48.15	48.10	1	1,227	0.08%
2019/02/18	1	47.20	13	47.55	47.60	-12	1,231	-0.97%
2019/02/12	1	46.85	0	0.00	46.75	1	1,213	0.08%
2019/01/30	1	46.55	1	46.65	46.50	0	1,222	0.00%
2019/01/22	0	0.00	2	45.90	45.80	-2	1,215	-0.16%
2019/01/21	1	46.35	0	0.00	46.25	1	1,228	0.08%
2019/01/18	1	46.70	0.6	46.30	46.30	0.4	1,242	0.03%
2019/01/17	1	46.50	0	0.00	46.60	1	1,279	0.08%
2019/01/11	1	47.00	1	47.00	46.95	0	1,327	0.00%
2019/01/09	1	46.60	0	0.00	46.95	1	1,367	0.07%
2019/01/04	0	0.00	1	44.85	45.40	-1	1,471	-0.07%
2019/01/03	19	45.00	1	44.95	45.00	18	1,621	1.11%
2019/01/02	1	44.85	5	44.50	44.40	-4	1,640	-0.24%
2018/12/27	0	0.00	1	44.65	44.80	-1	1,821	-0.05%
2018/12/25	2.1	44.38	0	0.00	44.40	2.1	2,029	0.10%
2018/12/24	2	44.83	0	0.00	44.95	2	2,063	0.10%
2018/12/22	1	45.10	0	0.00	45.10	1	2,104	0.05%
2018/12/21	2	45.15	2	45.50	45.55	0	2,192	0.00%
2018/12/20	5	45.17	1	44.90	44.90	4	2,244	0.18%
2018/12/19	0	0.00	3	46.63	46.50	-3	2,298	-0.13%
2018/12/12	7	47.39	0	0.00	47.45	7	2,507	0.28%
2018/12/04	3.3	48.98	1	48.75	48.60	2.3	2,662	0.09%
2018/12/03	1	48.65	2	49.45	48.55	-1	2,660	-0.04%
2018/11/28	2	48.10	0	0.00	48.35	2	2,616	0.08%
2018/11/27	3	47.07	0.8	47.10	47.30	2.2	2,621	0.08%
2018/11/26	3	46.70	2	46.90	47.00	1	2,633	0.04%
2018/11/22	0.8	47.00	1	48.10	47.15	-0.2	2,658	-0.01%
2018/11/21	0	0.00	1	47.85	47.85	-1	2,676	-0.04%
2018/11/20	1	47.00	0	0.00	47.45	1	2,711	0.04%
2018/11/19	28	46.44	29	46.93	47.25	-1	2,797	-0.04%
2018/11/16	3	46.25	0	0.00	46.20	3	2,816	0.11%
2018/11/15	2.1	45.92	3	46.15	45.85	-0.9	2,841	-0.03%
2018/11/09	0	0.00	3.8	43.91	43.85	-3.8	2,932	-0.13%
2018/11/06	0.1	42.70	0	0.00	42.65	0.1	2,984	0.00%
2018/11/01	0.1	43.05	0	0.00	43.05	0.1	3,045	0.00%
2018/10/31	19	42.25	0	0.00	42.80	19	3,049	0.62%
2018/10/26	0	0.00	1	42.50	42.30	-1	3,093	-0.03%
2018/10/19	5	43.75	0	0.00	43.85	5	3,340	0.15%
2018/10/18	0	0.00	4	44.74	44.35	-4	3,332	-0.12%
2018/10/17	1	45.25	9	45.23	44.95	-8	3,329	-0.24%
2018/10/16	0.2	44.90	3	44.85	44.80	-2.8	3,318	-0.08%
2018/10/12	19	45.17	0	0.00	46.05	19	3,288	0.58%
2018/10/11	2	45.50	30	45.68	45.40	-28	3,248	-0.86%
2018/10/08	0	0.00	20.1	51.39	50.50	-20.1	3,142	-0.64%
2018/09/26	3	35.98	4	35.75	35.75	-1	3,086	-0.03%
2018/09/25	0	0.00	28	35.79	35.95	-28	3,035	-0.92%
2018/09/19	12	35.25	0.2	35.10	35.30	11.8	2,877	0.41%
2018/09/18	1	34.95	0	0.00	35.35	1	2,873	0.03%
2018/09/17	0.1	35.00	10	34.95	35.20	-9.9	2,866	-0.34%
2018/09/14	0.2	34.85	0	0.00	35.05	0.2	2,836	0.01%
2018/09/13	0	0.00	2	34.38	34.80	-2	2,776	-0.07%
2018/09/12	1	33.95	46	33.96	34.05	-45	2,740	-1.64%
2018/09/11	8	33.25	0	0.00	33.80	8	2,758	0.29%
2018/09/07	6	33.50	25	33.67	33.45	-19	2,866	-0.66%
2018/09/06	2	33.70	0	0.00	33.80	2	2,880	0.07%
2018/09/03	1	34.10	0	0.00	34.10	1	2,918	0.03%
2018/08/31	0	0.00	97	34.60	34.60	-97	2,917	-3.32%
2018/08/29	10	34.25	0	0.00	34.50	10	3,008	0.33%
2018/08/27	4	34.30	0	0.00	34.10	4	3,138	0.13%
2018/08/24	1	34.25	0	0.00	34.30	1	3,172	0.03%
2018/08/22	10.1	34.45	0	0.00	34.40	10.1	3,302	0.31%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/16	0	0.00	1	34.20	34.30	-1	3,333	-0.03%
2018/08/15	2	34.35	1.2	34.40	34.30	0.8	3,299	0.02%
2018/08/14	14	33.86	0	0.00	34.00	14	3,240	0.43%
2018/08/10	1	33.95	0	0.00	33.90	1	3,247	0.03%
2018/08/08	0	0.00	6	34.35	34.35	-6	3,257	-0.18%
2018/08/03	6	33.95	2	34.15	34.20	4	3,298	0.12%
2018/08/02	0	0.00	1	33.95	33.55	-1	3,269	-0.03%
2018/08/01	104	33.72	0	0.00	33.70	104	3,259	3.19%	大買/鉅額交易
2018/07/31	0	0.00	25	33.95	33.95	-25	3,217	-0.78%
2018/07/27	10	33.63	0	0.00	33.75	10	3,252	0.31%
2018/07/26	0	0.00	3	33.70	33.75	-3	3,267	-0.09%
2018/07/25	0	0.00	2	33.55	33.50	-2	3,295	-0.06%
2018/07/24	0	0.00	1	33.45	33.55	-1	3,296	-0.03%
2018/07/20	11	34.75	0	0.00	34.90	11	3,248	0.34%
2018/07/18	5	35.05	0	0.00	35.00	5	3,209	0.16%
2018/07/13	0.1	35.00	0	0.00	35.20	0.1	3,289	0.00%
2018/07/06	351	33.60	14	33.50	33.50	337	3,807	8.85%	大買/鉅額交易
2018/07/02	24	34.70	0	0.00	34.70	24	4,195	0.57%
2018/06/29	10	34.75	118	35.20	35.20	-108	4,203	-2.57%	大賣/鉅額交易
2018/06/28	0	0.00	2	34.65	34.75	-2	4,195	-0.05%
2018/06/27	0	0.00	4	34.76	34.70	-4	4,224	-0.09%
2018/06/26	20	35.00	0	0.00	35.05	20	4,254	0.47%
2018/06/25	0	0.00	5	35.75	35.65	-5	4,274	-0.12%
2018/06/22	3	35.85	0	0.00	35.70	3	4,728	0.06%
2018/06/19	118	35.60	9	35.89	35.60	109	4,845	2.25%	大買/鉅額交易
2018/06/15	0	0.00	122	36.20	36.20	-122	4,892	-2.49%	大賣/鉅額交易
2018/06/14	141.4	35.72	1	35.95	35.70	140.4	4,821	2.91%	大買/鉅額交易
2018/06/13	1	35.80	17	35.97	35.80	-16	4,796	-0.33%
2018/06/11	0	0.00	59	36.54	36.40	-59	4,823	-1.22%
2018/06/08	40	36.80	46	36.70	36.70	-6	4,842	-0.12%
2018/06/07	5	37.15	3	36.85	36.95	2	4,839	0.04%
2018/06/06	11.2	37.03	0	0.00	37.15	11.2	4,844	0.23%
2018/06/05	1	36.80	0	0.00	36.75	1	4,780	0.02%
2018/06/04	2.1	36.06	41	36.40	36.45	-38.9	4,801	-0.81%
2018/06/01	0	0.00	168	35.88	35.95	-168	4,835	-3.47%	大賣/鉅額交易
2018/05/31	170	35.80	1	36.15	36.15	169	4,804	3.52%	大買/鉅額交易
2018/05/30	0	0.00	18.4	35.45	35.30	-18.4	4,765	-0.39%
2018/05/29	3	35.75	7	35.70	35.65	-4	4,747	-0.08%
2018/05/28	2	35.90	2	35.80	35.70	0	4,756	0.00%
2018/05/25	5	35.80	22	35.68	35.80	-17	4,776	-0.36%
2018/05/24	0	0.00	62	35.63	35.60	-62	4,795	-1.29%
2018/05/23	3	35.70	3	35.80	35.70	0	4,811	0.00%
2018/05/22	0	0.00	4	35.95	35.80	-4	4,844	-0.08%
2018/05/21	10	35.80	2	35.45	35.80	8	4,864	0.16%
2018/05/18	7.1	35.53	5.2	35.39	35.35	1.9	4,858	0.04%
2018/05/17	0	0.00	2	35.60	35.60	-2	4,913	-0.04%
2018/05/16	20	35.80	2.4	35.84	35.80	17.6	4,922	0.36%
2018/05/15	0	0.00	10	35.65	35.60	-10	4,940	-0.20%
2018/05/14	18	35.76	5	35.85	35.85	13	5,091	0.26%
2018/05/11	0	0.00	1	35.60	35.55	-1	5,102	-0.02%
2018/05/09	8	35.48	0	0.00	35.45	8	5,117	0.16%
2018/05/07	0	0.00	42	35.26	35.40	-42	5,185	-0.81%
2018/05/04	20	35.25	20	35.50	35.10	0	5,199	0.00%
2018/05/03	3	35.85	0	0.00	35.50	3	5,208	0.06%
2018/05/02	11	35.86	50	36.10	36.00	-39	5,291	-0.74%
2018/04/30	1	35.55	10	35.60	35.65	-9	5,294	-0.17%
2018/04/27	0	0.00	20	35.45	35.55	-20	5,298	-0.38%
2018/04/26	20	35.60	1	35.65	35.45	19	5,322	0.36%
2018/04/24	0	0.00	12	36.02	36.10	-12	5,321	-0.23%
2018/04/23	1	36.20	3	36.30	36.30	-2	5,321	-0.04%
2018/04/20	20	36.10	5.2	36.24	36.45	14.8	5,356	0.28%
2018/04/19	0	0.00	10	36.25	36.25	-10	5,352	-0.19%
2018/04/18	0	0.00	23	36.03	36.00	-23	5,335	-0.43%
2018/04/17	54	35.65	152	35.77	35.60	-98	5,330	-1.84%	大賣/
2018/04/16	50	36.59	34	36.61	36.50	16	5,231	0.31%
2018/04/13	12	36.36	45	36.43	36.50	-33	5,228	-0.63%
2018/04/12	0	0.00	120	36.19	36.20	-120	5,221	-2.30%	大賣/鉅額交易
2018/04/11	36	35.79	79	35.91	35.80	-43	5,124	-0.84%
2018/04/10	122	35.75	161	35.70	35.60	-39	5,051	-0.77%	大買/大賣/
2018/04/09	40	35.27	273.2	35.01	35.40	-233.2	4,957	-4.70%	大賣/鉅額交易
2018/04/03	15	34.13	29	34.00	34.15	-14	4,786	-0.29%
2018/04/02	1	34.25	184	34.20	34.10	-183	4,791	-3.82%	大賣/鉅額交易
2018/03/31	10.1	34.35	2.6	34.25	34.10	7.5	4,784	0.16%
2018/03/30	10	34.40	100	34.22	34.10	-90	4,768	-1.89%
2018/03/29	37	34.33	16	34.35	34.30	21	4,727	0.44%
2018/03/28	80	34.21	11.4	34.49	34.45	68.6	4,707	1.46%
2018/03/27	97	35.35	141	35.41	34.55	-44	4,635	-0.95%	大賣/
2018/03/26	3	33.95	29	34.00	33.90	-26	4,144	-0.63%
2018/03/23	40	33.78	6	33.78	33.90	34	4,117	0.83%
2018/03/22	20	34.43	63	34.23	34.00	-43	4,039	-1.06%
2018/03/21	88	34.27	207.4	34.37	34.35	-119.4	3,971	-3.01%	大賣/鉅額交易
2018/03/19	0	0.00	64	33.90	33.90	-64	3,880	-1.65%
2018/03/16	6	33.72	0	0.00	33.65	6	3,862	0.16%
2018/03/15	11	33.91	14	34.03	33.90	-3	3,810	-0.08%
2018/03/14	24	33.36	1	33.45	33.40	23	3,735	0.62%
2018/03/13	24	33.53	1	33.45	33.55	23	3,726	0.62%
2018/03/12	16	33.65	1	33.75	33.70	15	3,719	0.40%
2018/03/09	102	33.40	40	33.28	33.25	62	3,724	1.66%	大買/
2018/03/08	134	33.57	11	33.49	33.35	123	3,730	3.30%	大買/鉅額交易
2018/03/07	43	32.99	60	33.07	33.20	-17	3,665	-0.46%
2018/03/06	12	32.63	2	32.40	32.60	10	3,602	0.28%
2018/03/05	107	32.65	23	32.43	32.35	84	3,664	2.29%	大買/
2018/03/02	0	0.00	20	32.50	32.40	-20	3,639	-0.55%
2018/03/01	15	32.05	10	32.50	32.50	5	3,660	0.14%
2018/02/27	6	32.58	10	32.60	32.15	-4	3,672	-0.11%
2018/02/26	20	32.80	35	32.74	32.80	-15	3,680	-0.41%
2018/02/23	0	0.00	147.6	32.29	32.25	-147.6	3,682	-4.01%	大賣/鉅額交易
2018/02/22	21	31.60	51	31.96	32.25	-30	3,820	-0.79%
2018/02/21	50	31.41	1	31.55	31.65	49	4,040	1.21%
2018/02/12	2	30.85	85	30.87	30.95	-83	4,479	-1.85%
2018/02/09	11	30.11	218	30.17	30.70	-207	4,500	-4.60%	大賣/鉅額交易
2018/02/07	112	31.12	34	31.23	30.85	78	4,550	1.71%	大買/
2018/02/06	38	30.91	133	30.80	30.70	-95	4,537	-2.09%	大賣/
2018/02/05	171	32.09	50	32.10	32.45	121	4,464	2.71%	大買/鉅額交易
2018/02/02	120	32.84	61.4	32.80	32.80	58.6	4,430	1.32%	大買/
2018/02/01	12	33.10	8	33.33	33.10	4	4,478	0.09%
2018/01/31	44	33.31	23	33.40	33.45	21	4,616	0.45%
2018/01/30	0	0.00	2	33.70	33.05	-2	4,627	-0.04%
2018/01/29	3	33.70	0	0.00	33.65	3	4,610	0.07%
2018/01/26	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/25	61.1	33.90	44	33.95	33.95	17.1	4,586	0.37%
2018/01/24	23	33.53	101	33.50	33.50	-78	4,539	-1.72%	大賣/
2018/01/23	1	33.30	74	33.43	33.35	-73	4,566	-1.60%
2018/01/22	30	33.35	0	0.00	33.55	30	4,618	0.65%
2018/01/19	130	33.33	0	0.00	33.20	130	4,683	2.78%	大買/鉅額交易
2018/01/18	70	33.75	6	33.75	33.65	64	4,640	1.38%
2018/01/17	11	33.70	110	33.82	33.80	-99	4,614	-2.15%	大賣/
2018/01/16	222	33.83	21	33.85	33.95	201	4,600	4.37%	大買/鉅額交易
2018/01/15	120	33.69	6	33.48	33.65	114	4,564	2.50%	大買/鉅額交易
2018/01/12	18.3	33.41	0	0.00	33.40	18.3	4,529	0.40%
2018/01/11	23	33.30	0	0.00	33.35	23	4,519	0.51%
2018/01/10	0	0.00	60	33.38	33.30	-60	4,495	-1.33%
2018/01/09	30	33.15	34	33.16	33.30	-4	4,468	-0.09%
2018/01/08	21	33.25	20	33.35	33.30	1	4,471	0.02%
2018/01/05	11.2	32.82	57	32.98	33.10	-45.8	4,407	-1.04%
2018/01/04	74	32.58	15	32.52	32.55	59	4,335	1.36%
2018/01/02	10	31.70	15	31.84	32.00	-5	4,252	-0.12%