瀚宇博 (5469)-台新券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
51.1
漲跌
▲0.1
漲幅
+0.20%
成交量
535張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	1.1	51.55	0.9	51.19	51.10	0.2	2,059	0.01%
2024/12/02	1	51.00	10	51.33	51.00	-9	2,098	-0.43%
2024/11/29	0	0.00	13	50.80	50.90	-13	2,195	-0.59%
2024/11/28	48.5	50.39	19.9	50.25	50.20	28.6	2,206	1.30%
2024/11/27	73	51.97	5	51.52	51.30	68	2,197	3.10%
2024/11/26	1.1	52.72	1.3	52.76	52.70	-0.2	2,193	-0.01%
2024/11/25	6	52.78	6.1	53.16	52.80	-0.1	2,209	0.00%
2024/11/22	1	52.80	23.4	53.22	52.70	-22.4	2,250	-1.00%
2024/11/21	0	0.00	0.7	51.90	52.50	-0.7	2,254	-0.03%
2024/11/20	0	0.00	4.8	52.23	52.00	-4.8	2,264	-0.21%
2024/11/19	14.1	52.20	0.7	51.50	52.00	13.4	2,300	0.58%
2024/11/18	122.3	52.00	8	51.85	51.60	114.3	2,319	4.93%	大買/鉅額交易
2024/11/15	23	52.30	0	0.00	52.10	23	2,332	0.99%
2024/11/14	31.2	51.43	1	51.90	51.40	30.2	2,368	1.28%
2024/11/13	12.1	52.77	13.9	52.83	52.40	-1.8	2,425	-0.08%
2024/11/12	2.2	52.90	46.8	52.63	52.70	-44.6	2,502	-1.78%
2024/11/11	12.6	53.37	19.6	53.82	53.70	-7	2,529	-0.28%
2024/11/08	25.7	54.70	0.4	54.70	54.60	25.3	2,608	0.97%
2024/11/07	9.2	55.29	4.9	55.22	55.30	4.3	2,632	0.16%
2024/11/06	1.2	54.33	1.2	54.33	54.30	0	2,659	0.00%
2024/11/05	73.6	54.70	1	54.70	54.70	72.6	2,683	2.70%
2024/11/04	3.7	55.16	33	55.12	55.10	-29.4	2,692	-1.09%
2024/11/01	7.1	55.65	3	55.13	55.90	4.1	2,705	0.15%
2024/10/30	27.4	55.88	15.9	56.19	55.60	11.5	2,752	0.42%
2024/10/29	1.2	56.68	3.9	56.37	57.00	-2.7	2,781	-0.10%
2024/10/28	0.6	56.73	3.1	57.03	57.20	-2.5	2,834	-0.09%
2024/10/25	0.2	56.65	2.8	56.64	57.00	-2.6	2,839	-0.09%
2024/10/24	2.1	56.51	35	56.71	56.70	-32.9	2,866	-1.15%
2024/10/23	36.8	57.06	72.6	57.20	57.30	-35.7	2,914	-1.23%
2024/10/22	2	55.21	12.9	55.42	55.50	-10.9	2,885	-0.38%
2024/10/21	13.5	55.15	30.1	55.21	55.80	-16.6	2,901	-0.57%
2024/10/08	57.2	51.95	9.8	52.21	51.90	47.4	2,948	1.61%
2024/10/07	8	52.71	1.5	52.88	52.60	6.5	3,181	0.21%
2024/10/04	11.5	52.33	3	52.43	52.20	8.5	3,319	0.26%
2024/10/01	12.2	52.65	9	52.62	53.00	3.2	3,474	0.09%
2024/09/30	0.3	53.00	0	0.00	52.80	0.3	3,545	0.01%
2024/09/27	16.1	53.12	224	53.25	53.20	-207.9	3,605	-5.77%	大賣/鉅額交易
2024/09/26	80	53.56	47	53.74	53.30	33	3,670	0.90%
2024/09/25	10.5	54.16	2	54.00	54.00	8.5	3,744	0.23%
2024/09/24	107.9	53.80	40.1	54.07	54.30	67.8	3,846	1.76%	大買/
2024/09/23	168	53.97	24	53.83	53.60	144	3,817	3.77%	大買/鉅額交易
2024/09/20	24.3	53.64	83.1	53.69	53.20	-58.8	3,804	-1.55%
2024/09/19	57	52.71	47.2	52.71	52.80	9.8	3,782	0.26%
2024/09/18	130	52.14	1	52.20	51.90	129	3,857	3.34%	大買/鉅額交易
2024/09/16	241.1	52.06	303	52.25	52.60	-61.9	3,890	-1.59%	大買/大賣/
2024/09/13	2	51.15	5	51.24	51.30	-3	3,970	-0.08%
2024/09/12	1.4	50.99	0	0.00	50.90	1.4	4,013	0.03%
2024/09/11	0	0.00	1	51.00	50.60	-1	4,022	-0.02%
2024/09/10	43	51.52	22	51.80	50.60	21	4,041	0.52%
2024/09/09	4	50.10	30	51.30	51.10	-26	4,040	-0.64%
2024/09/06	29	50.17	1	50.50	50.50	28	4,053	0.69%
2024/09/05	47.7	50.24	12	51.02	50.00	35.7	4,077	0.88%
2024/09/04	158	49.60	227	50.33	50.10	-69	4,092	-1.69%	大買/大賣/
2024/09/03	86	52.07	9	52.57	52.00	77	4,080	1.89%
2024/09/02	44.3	52.54	10	52.94	52.40	34.3	4,132	0.83%
2024/08/30	1	53.20	9.1	53.13	53.20	-8.1	4,157	-0.19%
2024/08/29	50	53.01	2	52.95	52.80	48	4,173	1.15%
2024/08/28	46	52.92	13	53.02	53.00	33	4,256	0.77%
2024/08/27	143	54.14	442.2	54.48	53.30	-299.1	4,372	-6.84%	大買/大賣/鉅額交易
2024/08/26	432	53.49	523.5	53.27	53.50	-91.5	4,245	-2.16%	大買/大賣/
2024/08/23	8.2	51.42	51.7	51.76	51.90	-43.6	4,296	-1.01%
2024/08/22	81	51.05	223.2	51.43	50.90	-142.2	4,310	-3.30%	大賣/鉅額交易
2024/08/21	34	49.89	0	0.00	49.85	34	4,314	0.79%
2024/08/20	15.4	49.78	0	0.00	49.75	15.4	4,372	0.35%
2024/08/19	7	49.86	1	50.20	49.80	6	4,508	0.13%
2024/08/16	4.1	50.03	6	50.25	50.00	-1.9	4,600	-0.04%
2024/08/15	35.3	49.77	65.1	50.06	49.60	-29.8	4,773	-0.62%
2024/08/14	1	49.05	0	0.00	49.35	1	4,891	0.02%
2024/08/13	12.1	48.72	0	0.00	48.80	12.1	5,003	0.24%
2024/08/12	1.2	49.16	58.2	49.02	49.00	-57	5,087	-1.12%
2024/08/09	2.1	47.83	27	48.02	47.60	-24.9	5,318	-0.47%
2024/08/08	8	46.87	2	46.78	46.70	6	5,369	0.11%
2024/08/07	5.1	46.92	5	47.42	47.80	0.1	5,366	0.00%
2024/08/06	19.1	44.94	13	45.37	45.40	6.1	5,360	0.11%
2024/08/05	115.1	46.56	45	46.75	45.90	70.1	5,306	1.32%	大買/
2024/08/02	76.2	50.96	22.3	51.67	50.80	53.9	5,246	1.03%
2024/08/01	19	52.30	140.1	52.26	51.80	-121.1	5,234	-2.31%	大賣/鉅額交易
2024/07/31	11.1	48.96	5.4	49.17	48.90	5.7	5,177	0.11%
2024/07/30	10.4	47.43	12	47.57	48.50	-1.6	5,185	-0.03%
2024/07/29	24	48.05	9	47.89	47.55	15	5,192	0.29%
2024/07/26	6	48.40	2.2	48.10	48.45	3.8	5,194	0.07%
2024/07/23	11.2	50.04	11	49.49	49.50	0.2	5,199	0.00%
2024/07/22	96	49.10	8.3	49.07	49.25	87.7	5,193	1.69%
2024/07/19	232.2	51.08	9.5	50.76	50.30	222.7	5,145	4.33%	大買/鉅額交易
2024/07/18	171.8	52.48	15	52.05	52.00	156.8	5,098	3.08%	大買/鉅額交易
2024/07/17	5.5	53.84	77.2	53.61	53.60	-71.7	5,037	-1.42%
2024/07/16	19	53.84	24.2	54.17	53.90	-5.2	5,057	-0.10%
2024/07/15	90	53.88	130	54.11	53.40	-40	5,087	-0.79%	大賣/
2024/07/12	3	53.03	5.5	53.05	52.90	-2.5	5,035	-0.05%
2024/07/11	4	52.78	5	52.80	52.80	-1	5,053	-0.02%
2024/07/10	13.2	52.78	8.3	52.85	52.30	4.9	5,112	0.10%
2024/07/09	430.9	52.15	37	52.78	51.50	393.9	5,093	7.73%	大買/鉅額交易
2024/07/08	55	54.88	20	55.68	54.60	35	4,856	0.72%
2024/07/05	33	55.92	13.7	56.01	56.10	19.4	4,777	0.41%
2024/07/04	11	56.47	20	56.68	57.00	-9	4,637	-0.19%
2024/07/03	11.3	56.48	18.5	56.27	56.90	-7.2	4,611	-0.16%
2024/07/02	9.4	56.07	168	56.49	57.00	-158.6	4,591	-3.45%	大賣/鉅額交易
2024/07/01	37.2	55.29	61.1	55.96	56.20	-23.9	4,562	-0.52%
2024/06/28	26.2	55.14	477	55.32	55.90	-450.8	4,552	-9.90%	大賣/鉅額交易
2024/06/27	16.1	53.82	61	53.93	53.50	-44.9	4,522	-0.99%
2024/06/26	6	53.58	4	53.40	53.50	2	4,800	0.04%
2024/06/25	68	52.70	27.2	53.11	53.90	40.8	5,149	0.79%
2024/06/24	152.2	53.89	33.4	54.02	53.60	118.8	5,269	2.25%	大買/鉅額交易
2024/06/21	74	54.49	6	54.78	54.40	68	5,291	1.28%
2024/06/20	254.2	54.91	55	55.64	54.70	199.2	5,396	3.69%	大買/鉅額交易
2024/06/19	177	55.25	32	55.70	55.10	145	5,626	2.58%	大買/鉅額交易
2024/06/18	36.7	55.37	16.6	55.46	55.50	20.1	6,408	0.31%
2024/06/17	5	55.44	11	55.78	55.50	-6	6,812	-0.09%
2024/06/14	31.6	54.87	17	55.04	54.80	14.6	6,962	0.21%
2024/06/13	16.2	54.83	12	55.00	54.80	4.2	7,004	0.06%
2024/06/12	27.3	54.93	2.1	54.86	54.80	25.2	7,038	0.36%
2024/06/11	24	55.61	15	55.69	55.40	9	7,058	0.13%
2024/06/07	75	55.28	16	55.20	55.20	59	7,084	0.83%
2024/06/06	64.4	55.61	28	55.81	55.60	36.4	7,150	0.51%
2024/06/05	61.6	56.65	9.2	57.32	56.50	52.4	7,169	0.73%
2024/06/04	10.1	57.46	28	57.48	57.60	-17.9	7,192	-0.25%
2024/06/03	39.4	58.23	36	58.03	57.40	3.4	7,187	0.05%
2024/05/31	42.1	59.75	92	60.11	59.20	-49.9	7,095	-0.70%
2024/05/30	87.6	59.37	146.2	58.72	58.50	-58.6	6,965	-0.84%	大賣/
2024/05/29	157	60.26	60.1	60.35	60.20	97	6,873	1.41%	大買/
2024/05/28	47.3	58.91	37.1	58.73	59.20	10.2	6,712	0.15%
2024/05/27	69.2	58.58	76	58.74	58.00	-6.8	6,687	-0.10%
2024/05/24	26.2	56.77	23	57.15	56.90	3.2	6,631	0.05%
2024/05/23	187.4	57.88	50	57.84	57.10	137.4	6,600	2.08%	大買/鉅額交易
2024/05/22	32.7	57.42	28.2	57.86	58.00	4.5	6,618	0.07%
2024/05/21	69.3	56.96	118.6	57.43	57.40	-49.3	6,543	-0.75%	大賣/
2024/05/20	115	54.97	113	56.32	55.70	2	6,391	0.03%	大買/大賣/
2024/05/17	84.1	55.35	10	55.90	55.10	74.1	6,296	1.18%
2024/05/16	59.9	58.10	44	57.96	56.70	15.9	6,230	0.25%
2024/05/15	244.7	59.32	241.8	59.59	58.60	2.9	6,239	0.05%	大買/大賣/
2024/05/14	57.1	56.64	117	56.59	56.60	-59.9	6,045	-0.99%	大賣/
2024/05/13	2	54.80	3	54.67	55.40	-1	6,033	-0.02%
2024/05/10	25	54.76	43	55.09	54.90	-18	6,077	-0.30%
2024/05/09	4.1	55.38	3	55.43	55.10	1.1	6,070	0.02%
2024/05/08	12	55.29	44	55.23	55.50	-32	6,077	-0.53%
2024/05/07	222	54.30	1	54.40	54.70	221	6,135	3.60%	大買/鉅額交易
2024/05/06	59	54.20	4	54.20	54.50	55	6,276	0.88%
2024/05/03	22	54.86	0	0.00	54.30	22	6,448	0.34%
2024/05/02	14.1	54.85	0	0.00	54.90	14.1	6,426	0.22%
2024/04/30	1	56.20	3	56.40	56.10	-2	6,464	-0.03%
2024/04/29	14.1	56.20	2	56.25	56.70	12.1	6,448	0.19%
2024/04/26	6	55.38	1	55.30	55.20	5	6,445	0.08%
2024/04/25	9	55.56	3	55.47	55.20	6	6,443	0.09%
2024/04/24	8.3	55.43	3	55.33	55.60	5.3	6,451	0.08%
2024/04/23	5	54.54	2	55.35	54.50	3	6,463	0.05%
2024/04/22	6	54.58	6	54.98	54.40	0	6,473	0.00%
2024/04/19	37	55.92	29.3	56.22	55.70	7.7	6,440	0.12%
2024/04/18	3	56.47	12	56.50	56.60	-9	6,405	-0.14%
2024/04/17	14.1	56.79	0	0.00	56.60	14.1	6,406	0.22%
2024/04/16	4.2	56.77	9.3	56.42	56.70	-5.1	6,398	-0.08%
2024/04/15	306	58.69	22	58.60	58.40	284	6,339	4.48%	大買/鉅額交易
2024/04/12	21.2	59.75	12	60.26	58.90	9.2	6,323	0.15%
2024/04/11	18.5	58.85	6	58.97	59.50	12.5	6,319	0.20%
2024/04/10	5	60.88	10	60.80	60.20	-5	6,284	-0.08%
2024/04/09	189.1	60.80	6	61.48	60.70	183.1	6,302	2.90%	大買/鉅額交易
2024/04/08	11.9	61.59	13.2	61.99	62.00	-1.3	6,278	-0.02%
2024/04/03	3.2	61.04	17	61.17	61.30	-13.8	6,339	-0.22%
2024/04/02	43.1	61.42	51.2	61.05	61.20	-8.2	6,315	-0.13%
2024/04/01	21	61.11	39	61.21	61.00	-18	6,277	-0.29%
2024/03/29	54.1	61.69	72	61.93	60.80	-18	6,201	-0.29%
2024/03/28	126.2	64.54	171	64.73	63.20	-44.8	5,938	-0.75%	大買/大賣/
2024/03/27	52.1	63.23	45	63.39	63.60	7.1	5,614	0.13%
2024/03/26	51	61.36	521.1	61.02	60.90	-470.1	5,491	-8.56%	大賣/鉅額交易
2024/03/25	59	63.26	36.9	63.76	62.50	22.1	5,434	0.41%
2024/03/22	199.6	63.92	110.2	64.24	62.40	89.4	5,361	1.67%	大買/大賣/
2024/03/21	293.2	67.24	532.5	67.14	67.00	-239.3	5,175	-4.62%	大買/大賣/鉅額交易
2024/03/20	66	62.47	213.9	63.50	64.90	-147.9	4,423	-3.34%	大賣/鉅額交易
2024/03/19	16	59.09	57	58.75	59.00	-41	4,056	-1.01%
2024/03/18	13	56.34	353.1	56.34	56.50	-340.1	3,911	-8.69%	大賣/鉅額交易
2024/03/15	13	56.28	11.1	56.26	55.70	1.9	3,869	0.05%
2024/03/14	4	55.40	19.3	55.30	55.20	-15.3	3,855	-0.40%
2024/03/13	41.3	54.12	24	54.38	54.70	17.3	3,876	0.45%
2024/03/12	243.3	54.22	172.2	55.03	55.00	71.1	3,920	1.81%	大買/大賣/
2024/03/11	18.8	53.68	108	53.37	53.30	-89.2	3,909	-2.28%	大賣/
2024/03/08	17.3	55.73	25.2	55.79	54.90	-7.9	3,921	-0.20%
2024/03/07	5.1	58.09	15	58.30	57.40	-9.9	4,168	-0.24%
2024/03/06	18	58.33	14	58.39	58.30	4	4,347	0.09%
2024/03/05	8	58.05	7	58.14	58.30	1	4,428	0.02%
2024/03/04	23	57.73	1	57.80	57.80	22	4,425	0.50%
2024/03/01	10	57.60	16	57.49	57.50	-6	4,423	-0.14%
2024/02/29	5	56.88	194	56.73	56.60	-189	4,403	-4.29%	大賣/鉅額交易
2024/02/27	11.1	57.54	10	57.87	57.20	1.1	4,392	0.03%
2024/02/26	7.3	57.79	10	57.75	57.80	-2.7	4,359	-0.06%
2024/02/23	60.6	59.19	147.4	59.09	58.40	-86.8	4,341	-2.00%	大賣/
2024/02/22	1.1	62.38	9	62.22	62.00	-7.9	4,255	-0.19%
2024/02/21	9.4	61.81	11	62.00	62.10	-1.7	4,307	-0.04%
2024/02/20	40.7	62.96	12.7	62.88	62.50	28	4,307	0.65%
2024/02/19	22	62.18	14	62.19	62.00	8	4,259	0.19%
2024/02/16	37.4	61.65	24	61.72	61.50	13.4	4,232	0.32%
2024/02/15	15	59.45	42	59.84	60.00	-27	4,144	-0.65%
2024/02/05	20	58.39	23.5	58.36	58.60	-3.5	4,096	-0.09%
2024/02/02	6	57.83	33.2	57.84	58.40	-27.2	4,061	-0.67%
2024/02/01	30	57.27	11	57.27	57.50	19	4,019	0.47%
2024/01/31	4	56.93	4	56.90	57.00	0	4,006	0.00%
2024/01/30	83	57.32	22.2	57.00	56.70	60.8	4,010	1.52%
2024/01/29	73.5	57.92	49	57.76	57.80	24.5	3,956	0.62%
2024/01/26	49.2	56.78	42.3	56.91	57.00	6.9	3,827	0.18%
2024/01/25	6.1	54.78	3	54.97	54.60	3.1	3,692	0.08%
2024/01/24	14.2	55.78	9	56.04	55.30	5.2	3,832	0.14%
2024/01/23	8.3	55.02	0	0.00	55.30	8.3	3,953	0.21%
2024/01/22	12.2	54.77	6	54.90	54.70	6.2	3,950	0.16%
2024/01/19	2	53.90	16	53.46	53.80	-14	3,946	-0.35%
2024/01/18	7	52.86	5	53.60	53.50	2	3,970	0.05%
2024/01/17	15.1	54.09	7.2	53.83	53.60	7.9	3,973	0.20%
2024/01/16	5	53.86	2	54.75	54.90	3	3,965	0.08%
2024/01/15	16	54.50	13	54.73	54.40	3	3,963	0.08%
2024/01/12	700.2	53.71	27	53.39	53.70	673.2	3,976	16.93%	大買/鉅額交易
2024/01/11	7	54.04	7	53.97	53.90	0	3,973	0.00%
2024/01/10	6	54.05	1	54.00	54.00	5	4,002	0.12%
2024/01/09	9.4	54.58	10	55.20	54.60	-0.6	4,001	-0.02%
2024/01/08	3.1	54.97	18	54.97	55.00	-14.9	4,006	-0.37%
2024/01/05	46.1	55.57	0	0.00	55.30	46.1	4,023	1.15%
2024/01/04	13.2	55.30	62	55.53	55.80	-48.8	4,024	-1.21%
2024/01/03	58	55.63	18.1	55.76	55.40	39.9	4,078	0.98%
2024/01/02	14	55.17	3	55.10	55.40	11	4,104	0.27%
2023/12/29	71.3	55.09	28	55.03	55.30	43.3	4,103	1.06%
2023/12/28	10	54.37	0	0.00	54.20	10	4,022	0.25%
2023/12/27	34	54.32	8	54.15	54.20	26	4,021	0.65%
2023/12/26	6	53.98	14.3	54.01	54.20	-8.3	4,024	-0.21%
2023/12/25	33.1	54.06	61	53.65	54.00	-27.9	4,015	-0.70%
2023/12/22	22.7	54.55	2	54.80	54.50	20.7	4,009	0.52%
2023/12/21	7.1	55.12	5	55.18	54.80	2.1	3,997	0.05%
2023/12/20	20	56.16	3	56.27	55.60	17	3,986	0.43%
2023/12/19	11.5	56.39	17	56.26	56.00	-5.5	3,976	-0.14%
2023/12/18	40.5	59.16	202	58.26	57.90	-161.5	3,957	-4.08%	大賣/鉅額交易
2023/12/15	25	63.72	26	63.11	62.80	-1	3,906	-0.03%
2023/12/14	52.2	62.65	18	62.64	63.00	34.2	3,881	0.88%
2023/12/13	7	61.79	18	61.87	61.80	-11	3,880	-0.28%
2023/12/12	5	62.02	7	61.69	61.60	-2	3,936	-0.05%
2023/12/11	16	61.53	70.8	61.36	61.40	-54.8	3,996	-1.37%
2023/12/08	25	63.48	9.1	63.48	63.20	15.9	4,038	0.39%
2023/12/07	47.2	63.74	14.2	63.56	63.70	33	4,058	0.81%
2023/12/06	20.2	63.09	33.2	63.25	62.90	-13.1	4,065	-0.32%
2023/12/05	84.2	61.90	55	61.57	62.10	29.2	4,062	0.72%
2023/12/04	239.1	63.45	137.3	63.36	62.90	101.8	4,137	2.46%	大買/大賣/鉅額交易
2023/12/01	108	58.80	108	58.96	59.10	0	4,059	0.00%	大買/大賣/
2023/11/30	20.3	57.07	38	56.88	56.80	-17.7	4,112	-0.43%
2023/11/29	5	55.90	16	55.86	56.00	-11	4,055	-0.27%
2023/11/28	9.1	54.93	0	0.00	55.10	9.1	4,096	0.22%
2023/11/27	9.1	55.47	2.3	55.69	55.00	6.8	4,158	0.16%
2023/11/24	7	55.53	7.2	55.54	55.30	-0.2	4,212	0.00%
2023/11/22	14.6	55.10	5	55.00	54.80	9.6	4,270	0.23%
2023/11/21	16	56.13	22	56.31	55.30	-6	4,299	-0.14%
2023/11/20	310.5	55.96	118	55.80	56.10	192.5	4,373	4.40%	大買/大賣/鉅額交易
2023/11/17	97.6	55.02	5.8	54.88	55.20	91.8	4,361	2.11%
2023/11/16	1.2	53.60	23	53.80	53.60	-21.8	4,418	-0.49%
2023/11/15	74	54.02	18	53.96	53.70	56	4,515	1.24%
2023/11/14	3.1	53.50	1	53.40	52.90	2.1	4,598	0.04%
2023/11/13	2.2	53.00	2	52.85	53.00	0.2	4,744	0.00%
2023/11/10	1.4	53.48	21	53.49	53.30	-19.6	4,800	-0.41%
2023/11/09	0.1	54.20	5	54.20	54.50	-5	4,906	-0.10%
2023/11/08	11.6	55.23	9	54.89	54.60	2.6	4,939	0.05%
2023/11/07	12.3	55.82	13	55.76	55.10	-0.7	5,035	-0.01%
2023/11/06	6	55.42	5.4	55.31	55.70	0.6	5,133	0.01%
2023/11/03	13.1	55.20	16	54.86	54.70	-2.9	5,245	-0.06%
2023/11/02	17.3	56.40	32.6	56.34	56.20	-15.3	5,263	-0.29%
2023/11/01	48.5	54.51	89.3	55.26	55.20	-40.8	5,253	-0.78%
2023/10/31	139	56.41	71.3	56.54	55.70	67.8	5,125	1.32%	大買/
2023/10/30	0	0.00	36	54.19	54.50	-36	4,977	-0.72%
2023/10/27	4	54.38	9.1	54.19	54.40	-5.1	5,008	-0.10%
2023/10/26	31	53.78	26.1	53.83	54.00	5	5,108	0.10%
2023/10/25	56.2	54.98	1.1	54.81	54.90	55.2	5,103	1.08%
2023/10/24	18.1	53.84	2.1	54.20	54.50	16	5,117	0.31%
2023/10/23	5	53.18	5	53.10	53.10	0	5,180	0.00%
2023/10/20	200.1	52.50	15.5	51.98	52.40	184.6	5,386	3.43%	大買/鉅額交易
2023/10/19	8.1	52.71	10	52.48	52.90	-1.9	5,476	-0.04%
2023/10/18	6	52.22	32	52.38	52.50	-26	5,509	-0.47%
2023/10/17	5.1	54.46	7.1	53.58	53.20	-1.9	5,542	-0.04%
2023/10/16	1	54.20	11	53.62	53.90	-10	5,743	-0.17%
2023/10/13	4.3	54.14	41.1	54.20	54.20	-36.8	6,203	-0.59%
2023/10/12	3	55.47	1.8	55.56	55.40	1.2	6,578	0.02%
2023/10/11	12.7	54.94	55.9	55.08	55.20	-43.2	6,710	-0.64%
2023/10/06	16.8	56.95	38.1	56.95	56.40	-21.3	6,638	-0.32%
2023/10/05	27	58.93	3	58.97	58.90	24	6,601	0.36%
2023/10/04	5.2	58.85	9	58.61	59.20	-3.8	6,591	-0.06%
2023/10/03	10	59.67	7	60.40	59.50	3	6,600	0.05%
2023/10/02	40.2	60.33	6.8	60.46	60.40	33.4	6,605	0.51%
2023/09/28	435	59.39	10	59.40	59.40	425	6,596	6.44%	大買/鉅額交易
2023/09/27	11.4	58.40	35	58.69	58.90	-23.7	6,608	-0.36%
2023/09/26	21	59.56	18	59.60	59.00	3	6,612	0.04%
2023/09/25	16.1	59.93	10.1	59.61	60.40	6.1	6,629	0.09%
2023/09/22	20.6	58.19	37.1	57.92	58.50	-16.5	6,613	-0.25%
2023/09/21	14.1	58.28	44.1	58.31	58.50	-30	6,655	-0.45%
2023/09/20	21.1	59.88	69	60.17	59.40	-48	6,790	-0.71%
2023/09/19	57.2	61.62	7.1	61.41	61.30	50.2	6,775	0.74%
2023/09/18	15	60.85	5.9	61.44	60.90	9.2	6,806	0.13%
2023/09/15	39	60.73	36	60.66	60.80	3	6,861	0.04%
2023/09/14	29.4	60.30	16	60.49	60.50	13.4	6,871	0.19%
2023/09/13	31.1	59.48	34.5	59.54	60.10	-3.5	6,876	-0.05%
2023/09/12	14.1	58.89	15.2	59.02	59.10	-1.1	6,857	-0.02%
2023/09/11	25.5	57.51	139.6	57.16	57.20	-114.1	6,784	-1.68%	大賣/鉅額交易
2023/09/08	70.5	59.36	32.1	59.36	59.30	38.4	6,697	0.57%
2023/09/07	107.2	59.60	44.3	59.27	59.40	62.9	6,658	0.94%	大買/
2023/09/06	130.6	58.62	165.4	58.47	58.80	-34.8	6,563	-0.53%	大買/大賣/
2023/09/05	166.8	56.97	62.6	57.15	57.50	104.1	6,516	1.60%	大買/鉅額交易
2023/09/04	15	54.61	6	54.55	55.00	9	6,285	0.14%
2023/09/01	29.1	54.71	19.4	54.91	54.40	9.7	6,286	0.15%
2023/08/31	39.4	54.50	39	54.66	55.20	0.4	6,233	0.01%
2023/08/30	78.2	53.34	83	53.69	53.90	-4.8	6,198	-0.08%
2023/08/29	14.1	52.38	12.1	52.62	52.70	2	6,168	0.03%
2023/08/28	19.2	52.74	19	52.91	52.60	0.2	6,177	0.00%
2023/08/25	17.1	54.07	17	53.95	54.00	0.1	6,187	0.00%
2023/08/24	90.3	53.77	101.3	52.90	53.70	-11	6,151	-0.18%	大賣/
2023/08/23	22.1	54.86	17.3	54.66	54.60	4.8	6,020	0.08%
2023/08/22	104.1	54.65	76.3	54.59	54.80	27.8	6,010	0.46%	大買/
2023/08/21	67	54.49	79	54.69	54.70	-12	5,967	-0.20%
2023/08/18	52	53.64	66.1	53.22	53.30	-14.1	5,889	-0.24%
2023/08/17	59.2	53.07	129	53.56	54.20	-69.8	5,784	-1.21%	大賣/
2023/08/16	384.3	52.16	20	52.06	52.50	364.3	5,671	6.42%	大買/鉅額交易
2023/08/15	124	51.67	96	52.06	52.20	28	5,601	0.50%	大買/
2023/08/14	30	50.13	11	50.15	50.40	19	5,497	0.35%
2023/08/11	16.4	50.79	19.3	50.75	50.80	-2.9	5,473	-0.05%
2023/08/10	23	50.26	55	50.56	50.30	-32	5,409	-0.59%
2023/08/09	125.2	50.39	211	50.54	50.80	-85.8	5,299	-1.62%	大買/大賣/
2023/08/08	127.3	49.93	10	49.83	49.95	117.3	5,202	2.25%	大買/鉅額交易
2023/08/07	613.1	49.86	16.1	49.55	49.75	597	5,164	11.56%	大買/鉅額交易
2023/08/04	1.1	48.18	12	47.49	48.05	-10.9	5,138	-0.21%
2023/08/02	9.1	47.83	10.1	47.72	47.60	-1.1	5,135	-0.02%
2023/08/01	15	48.80	103.4	49.81	48.95	-88.4	5,127	-1.72%	大賣/
2023/07/31	84	50.20	92.3	50.13	49.65	-8.3	5,123	-0.16%
2023/07/28	37.2	49.30	29	48.66	49.40	8.2	5,108	0.16%
2023/07/27	10	49.12	32	49.32	49.20	-22	5,086	-0.43%
2023/07/26	17	49.59	20	49.61	49.25	-3	5,055	-0.06%
2023/07/25	179.7	49.83	199.3	50.73	50.70	-19.6	4,978	-0.39%	大買/大賣/
2023/07/24	108.2	49.04	29	48.72	49.20	79.2	4,760	1.66%	大買/
2023/07/21	1.3	47.36	11	46.78	47.50	-9.7	4,657	-0.21%
2023/07/20	11.2	47.40	27	47.23	46.80	-15.8	4,612	-0.34%
2023/07/19	235.1	48.93	205.1	48.36	47.55	30	4,538	0.66%	大買/大賣/
2023/07/18	435.3	49.86	230.9	51.82	50.20	204.4	4,397	4.65%	大買/大賣/鉅額交易
2023/07/17	120.1	52.52	128.9	53.77	54.40	-8.8	3,923	-0.22%	大買/大賣/
2023/07/14	74.7	48.82	62.2	48.61	49.50	12.5	3,526	0.35%
2023/07/13	3.2	47.57	20	47.58	47.50	-16.8	3,369	-0.50%
2023/07/12	6	47.80	11	47.70	47.50	-5	3,355	-0.15%
2023/07/11	26	47.76	1	47.75	47.90	25	3,335	0.75%
2023/07/10	43	47.75	27.4	47.62	47.65	15.6	3,338	0.47%
2023/07/07	9.4	47.81	11.3	47.60	48.10	-1.9	3,346	-0.06%
2023/07/06	2	48.45	9.2	48.40	48.50	-7.2	3,390	-0.21%
2023/07/05	4	48.18	15	48.05	48.05	-11	3,435	-0.32%
2023/07/04	29	47.97	8	47.83	48.00	21	3,524	0.60%
2023/07/03	23.4	48.98	31.2	48.74	48.65	-7.8	3,480	-0.22%
2023/06/30	10	47.81	13	47.91	48.05	-3	3,428	-0.09%
2023/06/29	59.5	48.18	28	48.07	48.35	31.5	3,397	0.93%
2023/06/28	172.5	47.79	142.3	47.96	48.20	30.2	3,311	0.91%	大買/大賣/
2023/06/27	26	46.24	56.6	46.94	46.70	-30.6	3,114	-0.98%
2023/06/26	12.6	46.32	38.4	46.59	46.70	-25.8	3,031	-0.85%
2023/06/21	30.7	46.38	45	46.02	45.60	-14.3	2,969	-0.48%
2023/06/20	12.2	45.09	83	44.94	45.20	-70.9	2,867	-2.47%
2023/06/19	6	44.48	5	44.56	44.75	1	2,778	0.04%
2023/06/16	43	44.15	14.2	44.00	44.05	28.8	2,707	1.06%
2023/06/15	1	43.25	2	43.30	43.60	-1	2,629	-0.04%
2023/06/14	1	43.50	3	43.33	43.45	-2	2,612	-0.08%
2023/06/13	0	0.00	5.4	42.93	43.25	-5.4	2,596	-0.21%
2023/06/12	23.1	43.03	22.5	42.58	42.30	0.6	2,541	0.03%
2023/06/09	169.3	43.85	146	44.48	44.00	23.3	2,453	0.95%	大買/大賣/
2023/06/08	7	43.25	120	43.04	43.20	-113	2,267	-4.98%	大賣/鉅額交易
2023/06/07	1.1	43.47	26	43.51	43.55	-24.9	2,246	-1.11%
2023/06/06	75	43.05	45.2	42.92	43.25	29.8	2,205	1.35%
2023/06/05	24.3	43.24	6	43.09	43.30	18.3	2,195	0.84%
2023/06/02	2	42.20	64	42.19	42.35	-62	2,151	-2.88%
2023/06/01	3.2	42.70	36	42.58	42.80	-32.9	2,132	-1.54%
2023/05/31	16.1	42.26	15	42.22	42.20	1.1	2,097	0.05%
2023/05/30	20	41.68	18.3	41.54	41.60	1.7	2,032	0.09%
2023/05/29	6	41.58	44	41.41	41.75	-38	2,016	-1.88%
2023/05/26	25	41.39	13	41.53	40.80	12	1,999	0.60%
2023/05/25	28.3	42.34	48.2	42.41	42.40	-19.9	1,945	-1.02%
2023/05/24	2	41.30	9	41.53	41.70	-7	1,895	-0.37%
2023/05/23	12	40.89	10	40.74	40.90	2	1,864	0.11%
2023/05/22	72.2	40.48	29	40.69	40.80	43.2	1,870	2.31%
2023/05/19	66	39.88	16	39.86	39.80	50	1,846	2.71%
2023/05/18	79	39.95	4	39.96	39.95	75	1,843	4.07%
2023/05/17	21	39.89	29	39.91	39.90	-8	1,819	-0.44%
2023/05/16	44	39.55	23	39.64	39.70	21	1,785	1.18%
2023/05/15	9	38.94	4	38.94	39.00	5	1,734	0.29%
2023/05/12	3	39.48	15	39.38	39.50	-12	1,717	-0.70%
2023/05/11	3	38.60	4	38.70	38.60	-1	1,673	-0.06%
2023/05/10	7	39.10	6	39.23	39.10	1	1,647	0.06%
2023/05/09	10	38.86	13	38.78	38.90	-3	1,611	-0.19%
2023/05/08	79	39.04	71	39.17	38.90	8	1,586	0.50%
2023/05/05	17	38.67	6	38.58	38.45	11	1,547	0.71%
2023/05/04	30	38.99	50	38.89	39.10	-20	1,518	-1.32%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/05/02	16	37.96	5	37.85	37.85	11	1,419	0.78%
2023/04/28	5	37.93	0.3	38.10	37.95	4.7	1,422	0.33%
2023/04/27	0	0.00	1	37.75	37.65	-1	1,412	-0.07%
2023/04/26	1	37.30	7	37.45	37.50	-6	1,403	-0.43%
2023/04/25	4	36.83	9	36.88	36.85	-5	1,395	-0.36%
2023/04/24	0	0.00	35	37.42	37.75	-35	1,381	-2.53%
2023/04/21	42	38.67	56.1	37.74	37.25	-14.1	1,378	-1.03%
2023/04/20	0.2	38.36	4	38.39	38.35	-3.8	1,299	-0.29%
2023/04/19	1	37.80	8	38.35	38.45	-7	1,285	-0.54%
2023/04/18	0.4	37.95	5	38.12	37.95	-4.7	1,264	-0.37%
2023/04/17	4	38.15	8	37.94	38.15	-4	1,256	-0.32%
2023/04/14	30	38.37	9	38.52	38.25	21	1,238	1.70%
2023/04/13	7	38.80	10	38.82	38.60	-3	1,211	-0.25%
2023/04/12	17.4	38.93	15	39.05	39.00	2.4	1,182	0.20%
2023/04/11	22	38.73	23.3	38.70	38.85	-1.3	1,133	-0.11%
2023/04/10	41.1	37.81	59	37.80	37.70	-17.9	1,047	-1.71%
2023/04/07	61.7	37.03	30	37.35	37.25	31.7	953	3.32%
2023/04/06	27	35.41	8	35.50	35.60	19	825	2.30%
2023/03/31	11	35.60	4	35.54	35.55	7	821	0.85%
2023/03/30	0	0.00	33	35.37	35.35	-33	814	-4.05%
2023/03/29	0	0.00	57	35.27	35.40	-57	810	-7.03%
2023/03/28	1	35.20	0	0.00	35.10	1	816	0.12%
2023/03/27	0	0.00	3.4	35.38	35.55	-3.4	814	-0.42%
2023/03/24	3	35.65	0	0.00	35.75	3	822	0.36%
2023/03/23	0	0.00	4.4	34.97	35.25	-4.4	800	-0.55%
2023/03/22	3	35.20	3	34.95	34.95	0	794	0.00%
2023/03/21	8	34.76	0	0.00	34.95	8	790	1.01%
2023/03/20	0	0.00	5	34.35	34.40	-5	772	-0.65%
2023/03/17	2	33.95	29	33.99	34.40	-27	774	-3.49%
2023/03/16	0.4	33.45	19	33.72	33.50	-18.6	773	-2.40%
2023/03/15	0.1	34.30	0	0.00	34.00	0.1	782	0.02%
2023/03/14	0	0.00	25	33.97	34.00	-25	806	-3.10%
2023/03/13	1	34.25	102	34.24	34.30	-101	813	-12.41%	大賣/鉅額交易
2023/03/10	2	34.43	26	34.50	34.45	-24	823	-2.92%
2023/03/09	0	0.00	2	35.35	35.25	-2	829	-0.24%
2023/03/08	1	35.00	1	35.30	35.50	0	839	0.00%
2023/03/07	5	35.38	1	35.45	35.40	4	837	0.48%
2023/03/06	4	35.43	1	35.35	35.45	3	834	0.36%
2023/03/03	3	34.75	3	34.80	34.85	0	838	0.00%
2023/02/23	0	0.00	56	34.55	34.60	-56	846	-6.62%
2023/02/22	2	34.23	17	34.26	34.25	-15	853	-1.76%
2023/02/21	20	34.50	1	34.80	34.50	19	863	2.20%
2023/02/20	1.3	34.80	1	34.75	34.80	0.3	889	0.03%
2023/02/17	1	34.40	0	0.00	34.50	1	892	0.11%
2023/02/16	0	0.00	54	33.69	33.90	-54	879	-6.14%
2023/02/15	0	0.00	0	33.35	33.55	0	895	0.00%
2023/02/13	1	32.95	0	32.95	32.95	1	923	0.11%
2023/02/10	0	0.00	0	33.20	33.00	0	953	0.00%
2023/02/09	1	33.75	0	0.00	33.55	1	997	0.10%
2023/02/08	0.2	33.50	0	0.00	33.50	0.2	1,033	0.01%
2023/02/07	1	33.50	0	0.00	33.55	1	1,101	0.09%
2023/02/06	3	33.67	1	33.60	33.65	2	1,292	0.15%
2023/02/03	3	33.67	2	33.55	33.70	1	1,346	0.07%
2023/02/02	20	33.61	4	33.61	33.70	16	1,338	1.20%
2023/02/01	9	33.09	40.3	33.02	33.20	-31.3	1,324	-2.36%
2023/01/31	11.2	32.62	0	0.00	32.70	11.2	1,311	0.85%
2023/01/17	1	31.50	0	0.00	31.60	1	1,294	0.08%
2023/01/16	11	31.61	0	0.00	31.55	11	1,292	0.85%
2023/01/13	4	31.90	0	0.00	31.80	4	1,290	0.31%
2023/01/12	1	32.10	0	0.00	32.05	1	1,287	0.08%
2023/01/10	22.1	32.05	0	0.00	32.10	22.1	1,282	1.72%
2023/01/05	17	31.87	0	0.00	31.75	17	1,290	1.32%
2023/01/04	16	31.74	0	0.00	31.70	16	1,294	1.24%
2023/01/03	16	31.59	0	0.00	31.65	16	1,303	1.23%
2022/12/29	2	31.40	0	0.00	31.40	2	1,313	0.15%
2022/12/28	9	31.88	3	31.72	31.65	6	1,316	0.46%
2022/12/27	8.1	32.34	0	0.00	32.15	8.1	1,316	0.62%
2022/12/26	1.3	32.03	1	32.15	32.15	0.3	1,313	0.02%
2022/12/23	1	31.50	0	0.00	31.65	1	1,315	0.08%
2022/12/22	3	31.95	1	32.00	31.95	2	1,330	0.15%
2022/12/21	1	31.70	0	0.00	31.65	1	1,333	0.07%
2022/12/20	1	31.70	0	0.00	31.50	1	1,335	0.07%
2022/12/16	0	0.00	1	32.80	32.80	-1	1,331	-0.08%
2022/12/15	1	33.20	2	33.30	33.30	-1	1,318	-0.08%
2022/12/14	1	33.35	1	33.15	33.35	0	1,316	0.00%
2022/12/13	0	0.00	3	33.03	32.85	-3	1,308	-0.23%
2022/12/09	0	0.00	12	33.42	33.25	-12	1,308	-0.92%
2022/12/07	4	33.66	2	34.13	33.35	2	1,304	0.15%
2022/12/06	3	34.85	0	0.00	34.15	3	1,304	0.23%
2022/12/05	1	35.65	25	35.56	35.35	-24	1,281	-1.87%
2022/12/02	12	35.14	10	35.20	35.20	2	1,274	0.16%
2022/12/01	4	34.85	1	34.85	34.75	3	1,254	0.24%
2022/11/30	20	34.55	0	0.00	34.25	20	1,244	1.61%
2022/11/29	3	33.83	0	34.60	34.00	3	1,235	0.24%
2022/11/25	3	34.22	0	0.00	34.05	3	1,233	0.24%
2022/11/24	0	0.00	1	33.80	33.95	-1	1,228	-0.08%
2022/11/23	0	0.00	3	33.87	33.80	-3	1,226	-0.24%
2022/11/22	0	0.00	2	33.78	33.95	-2	1,222	-0.16%
2022/11/18	3	34.30	0	0.00	34.25	3	1,209	0.25%
2022/11/17	1	34.60	10	34.79	34.80	-9	1,194	-0.75%
2022/11/16	32	34.44	2	34.68	34.35	30	1,184	2.53%
2022/11/15	11	34.17	4	34.05	34.10	7	1,155	0.61%
2022/11/14	0	0.00	2	33.80	33.85	-2	1,153	-0.17%
2022/11/11	13	33.80	0	0.00	33.65	13	1,144	1.14%
2022/11/10	0	0.00	2	33.90	33.75	-2	1,131	-0.18%
2022/11/09	0	0.00	23	33.89	33.70	-23	1,136	-2.02%
2022/11/08	2	33.55	12	33.82	33.50	-10	1,149	-0.87%
2022/11/07	1	33.25	17	33.81	33.55	-16	1,132	-1.41%
2022/11/04	18	33.40	20	33.35	33.40	-2	1,093	-0.18%
2022/11/03	40	33.14	32	33.15	33.40	8	1,062	0.75%
2022/11/02	144	32.85	124	32.31	33.05	20	1,017	1.97%	大買/大賣/
2022/11/01	9	31.18	8	31.54	31.60	1	851	0.12%
2022/10/31	22	28.71	1	28.35	28.75	21	813	2.58%
2022/10/28	0	0.00	1	28.30	28.15	-1	833	-0.12%
2022/10/27	1	27.95	1	28.00	28.35	0	841	0.00%
2022/10/26	2	27.88	13	27.70	27.70	-11	846	-1.30%
2022/10/25	1	28.05	0	0.00	28.10	1	847	0.12%
2022/10/24	0	0.00	1	28.60	28.35	-1	850	-0.12%
2022/10/21	1	28.20	0	0.00	28.20	1	851	0.12%
2022/10/18	0	0.00	10	28.40	28.75	-10	850	-1.18%
2022/10/17	0	0.00	9	28.05	28.30	-9	851	-1.06%
2022/10/14	1	28.50	0	0.00	28.55	1	855	0.12%
2022/10/13	0	27.90	0	0.00	27.40	0	858	0.00%
2022/10/12	14	28.91	0	0.00	28.50	14	842	1.66%
2022/10/11	1	29.20	2	29.10	29.00	-1	840	-0.12%
2022/10/07	0	0.00	93	30.19	30.20	-93	837	-11.11%
2022/10/06	0	0.00	98	29.89	29.95	-98	835	-11.74%
2022/10/05	0	0.00	1	30.15	29.80	-1	837	-0.12%
2022/10/04	0	0.00	21	29.20	29.60	-21	839	-2.50%
2022/10/03	3	28.85	0	0.00	28.90	3	837	0.36%
2022/09/29	2	28.65	0	0.00	28.75	2	857	0.23%
2022/09/28	1	29.05	4	28.95	28.55	-3	844	-0.36%
2022/09/27	1	29.55	3	29.20	29.55	-2	840	-0.24%
2022/09/26	0	0.00	5.5	29.71	29.50	-5.5	838	-0.66%
2022/09/23	0	0.00	1	30.85	30.75	-1	846	-0.12%
2022/09/22	0.1	30.80	0	0.00	30.85	0.1	858	0.01%
2022/09/19	3	31.27	0	0.00	31.20	3	855	0.35%
2022/09/16	1	31.60	0	0.00	31.20	1	859	0.12%
2022/09/15	0	0.00	28	32.06	31.95	-28	860	-3.25%
2022/09/14	3	31.93	307	31.95	32.00	-304	873	-34.78%	大賣/鉅額交易
2022/09/13	239	32.53	2	32.35	32.60	237	886	26.75%	大買/鉅額交易
2022/09/12	0	0.00	302	31.95	32.00	-302	890	-33.90%	大賣/鉅額交易
2022/09/08	217	31.99	0	0.00	32.10	217	897	24.19%	大買/鉅額交易
2022/09/06	12	31.70	0	0.00	31.45	12	905	1.33%
2022/09/05	10	32.15	2	32.45	32.15	8	902	0.89%
2022/09/02	0	0.00	1	32.15	32.10	-1	902	-0.11%
2022/09/01	1	32.20	2	32.45	32.45	-1	899	-0.11%
2022/08/31	13	32.66	5	32.59	32.75	8	889	0.90%
2022/08/30	1	31.60	0	0.00	31.85	1	868	0.12%
2022/08/29	0	0.00	1	31.50	31.50	-1	869	-0.12%
2022/08/26	0.4	32.25	0	0.00	32.15	0.4	870	0.04%
2022/08/25	2	31.90	0	0.00	31.90	2	879	0.23%
2022/08/24	1	31.60	2	31.60	31.50	-1	894	-0.11%
2022/08/23	0	0.00	8	31.53	31.45	-8	898	-0.89%
2022/08/22	0	0.00	2	31.93	31.85	-2	906	-0.22%
2022/08/19	22.5	32.28	5	32.30	32.30	17.5	901	1.94%
2022/08/18	3	31.72	1	31.80	31.70	2	887	0.23%
2022/08/17	26	31.73	0	0.00	31.70	26	887	2.93%
2022/08/16	1	31.85	0	0.00	32.05	1	872	0.11%
2022/08/15	312.4	31.51	192	31.38	31.70	120.4	850	14.15%	大買/大賣/鉅額交易
2022/08/12	11	30.55	461	30.57	30.75	-450	817	-55.02%	大賣/鉅額交易
2022/08/11	1	30.25	61	30.36	30.55	-60	806	-7.44%
2022/08/10	2	29.70	0	0.00	29.90	2	799	0.25%
2022/08/09	11	29.56	1	29.50	29.75	10	795	1.26%
2022/08/08	7	31.76	4	31.76	31.80	3	789	0.38%
2022/08/05	3	31.80	0	0.00	31.90	3	764	0.39%
2022/08/04	1	31.40	1	31.15	31.40	0	769	0.00%
2022/08/03	0.1	31.90	0	0.00	31.60	0.1	760	0.01%
2022/08/02	1	32.05	5	32.22	31.90	-4	769	-0.52%
2022/08/01	0	0.00	4	32.50	32.50	-4	805	-0.50%
2022/07/29	2	32.38	62	32.31	32.30	-60	814	-7.36%
2022/07/27	1	32.45	0	0.00	32.50	1	837	0.12%
2022/07/26	1	32.45	0	0.00	32.35	1	860	0.12%
2022/07/22	2	33.23	2	33.20	33.15	0	882	0.00%
2022/07/21	1	32.80	0	0.00	33.35	1	888	0.11%
2022/07/20	0	0.00	3	33.00	32.60	-3	881	-0.34%
2022/07/19	1	32.55	10	32.25	32.45	-9	887	-1.01%
2022/07/18	0	0.00	1	32.10	32.45	-1	886	-0.11%
2022/07/15	49	31.91	0	0.00	32.05	49	884	5.54%
2022/07/14	40	31.36	0	0.00	31.40	40	880	4.54%
2022/07/13	0	0.00	1	30.95	30.80	-1	878	-0.11%
2022/07/12	4	30.15	1	29.95	30.00	3	880	0.34%
2022/07/11	4	31.20	0	0.00	30.90	4	877	0.46%
2022/07/08	6	31.48	0	0.00	31.40	6	887	0.68%
2022/07/07	29	30.96	0	0.00	31.00	29	899	3.22%
2022/07/06	2	31.00	9	30.51	30.15	-7	897	-0.78%
2022/07/05	47	31.17	0	0.00	31.15	47	916	5.13%
2022/07/04	8	30.70	2	30.35	30.30	6	922	0.65%
2022/07/01	8	30.10	3	31.03	30.00	5	941	0.54%
2022/06/30	16	31.94	0	0.00	31.65	16	920	1.74%
2022/06/29	1	32.80	0	0.00	32.65	1	915	0.11%
2022/06/28	0	0.00	1	33.15	33.15	-1	920	-0.11%
2022/06/27	1	33.75	0	0.00	33.65	1	931	0.11%
2022/06/24	22	32.82	1	32.95	33.00	21	934	2.25%
2022/06/22	1	32.95	14	32.26	32.10	-13	929	-1.40%
2022/06/21	0	0.00	1	33.20	33.40	-1	921	-0.11%
2022/06/20	39.1	32.92	2	33.10	32.55	37.1	919	4.03%
2022/06/17	3	33.98	38	33.89	33.80	-35	899	-3.89%
2022/06/16	1	34.45	0	0.00	34.30	1	896	0.11%
2022/06/15	0	0.00	2	35.40	35.15	-2	893	-0.22%
2022/06/14	6	34.78	0	0.00	35.00	6	898	0.67%
2022/06/13	0.1	35.50	45	35.25	35.10	-44.9	907	-4.94%
2022/06/10	0	0.00	10	36.25	36.20	-10	912	-1.10%
2022/06/09	1	36.40	0	0.00	36.45	1	916	0.11%
2022/06/08	0	0.00	3	36.63	36.50	-3	920	-0.33%
2022/06/02	1	37.60	1	37.55	37.20	0	962	0.00%
2022/06/01	13	37.32	3	37.31	37.05	10	970	1.03%
2022/05/30	1	36.85	2	36.95	36.75	-1	982	-0.10%
2022/05/27	20	36.43	10	36.35	36.45	10	979	1.02%
2022/05/26	0.1	36.75	3	36.88	36.50	-2.9	995	-0.29%
2022/05/24	1	36.50	0	0.00	36.05	1	1,058	0.09%
2022/05/23	94	36.50	0	0.00	36.45	94	1,099	8.55%
2022/05/20	1	36.25	0	0.00	36.30	1	1,206	0.08%
2022/05/19	1	35.90	3	36.13	36.20	-2	1,234	-0.16%
2022/05/17	85	35.99	0	0.00	36.30	85	1,349	6.30%
2022/05/16	679	35.81	12	35.68	35.75	667	1,351	49.37%	大買/鉅額交易
2022/05/13	0	0.00	6.1	34.55	34.60	-6.1	1,334	-0.46%
2022/05/12	2	34.00	0	0.00	33.85	2	1,342	0.15%
2022/05/11	1	34.75	0	0.00	34.60	1	1,320	0.08%
2022/05/10	0	0.00	9	34.51	35.25	-9	1,316	-0.68%
2022/05/09	15.3	36.09	114	35.60	35.40	-98.7	1,311	-7.52%	大賣/
2022/05/06	1.5	37.71	0	0.00	37.65	1.5	1,275	0.12%
2022/05/05	4	38.43	10.4	38.51	38.35	-6.4	1,270	-0.50%
2022/05/04	3	38.05	0	0.00	37.95	3	1,266	0.24%
2022/05/03	2	38.00	25	38.16	38.00	-23	1,264	-1.82%
2022/04/29	9	38.72	0	0.00	38.55	9	1,251	0.72%
2022/04/28	1	38.60	0	0.00	38.60	1	1,249	0.08%
2022/04/27	10.2	38.70	0	0.00	38.60	10.2	1,240	0.82%
2022/04/26	2	39.45	1	39.45	39.35	1	1,233	0.08%
2022/04/25	1.2	39.29	5	39.25	39.25	-3.9	1,240	-0.31%
2022/04/22	90	40.41	0	0.00	40.25	90	1,240	7.25%
2022/04/21	2	40.53	0	0.00	40.50	2	1,250	0.16%
2022/04/20	0	0.00	2	40.30	40.35	-2	1,251	-0.16%
2022/04/19	1	40.00	0.5	40.04	39.90	0.5	1,268	0.04%
2022/04/15	2	40.15	1	40.30	40.05	1	1,291	0.08%
2022/04/14	4	40.69	0	0.00	40.50	4	1,316	0.30%
2022/04/13	10	40.25	21	40.38	40.95	-11	1,318	-0.83%
2022/04/12	1	39.40	1	39.40	39.40	0	1,319	0.00%
2022/04/11	12.2	40.10	8	39.90	39.70	4.2	1,327	0.32%
2022/04/08	2	40.75	1	41.00	40.80	1	1,313	0.08%
2022/04/07	4	40.86	6	40.76	40.75	-2	1,314	-0.15%
2022/04/06	0	0.00	1	41.80	41.70	-1	1,304	-0.08%
2022/04/01	3	41.92	77	41.89	42.00	-74	1,312	-5.64%
2022/03/31	0	0.00	96	42.35	42.30	-96	1,333	-7.20%
2022/03/30	0	0.00	92	42.43	42.45	-92	1,382	-6.65%
2022/03/29	0	0.00	62	42.35	42.40	-62	1,384	-4.48%
2022/03/28	4	42.36	1	42.65	42.55	3	1,386	0.22%
2022/03/24	1	43.00	0	0.00	43.10	1	1,391	0.07%
2022/03/23	10	42.95	11.8	43.50	43.40	-1.8	1,393	-0.13%
2022/03/22	0	0.00	4	42.78	42.80	-4	1,385	-0.29%
2022/03/21	3	42.65	0	42.90	42.75	3	1,392	0.21%
2022/03/18	1	42.35	4.1	42.50	42.65	-3.1	1,402	-0.22%
2022/03/17	0	0.00	2.4	42.26	42.25	-2.4	1,409	-0.17%
2022/03/16	15	41.42	0	0.00	41.25	15	1,411	1.06%
2022/03/15	8	41.73	7	41.85	41.60	1	1,424	0.07%
2022/03/14	6	42.35	4	42.21	42.35	2	1,458	0.14%
2022/03/11	7	42.28	1	42.05	42.10	6	1,469	0.41%
2022/03/10	11	42.41	21	42.40	42.35	-10	1,475	-0.68%
2022/03/09	0	0.00	21	41.80	41.85	-21	1,474	-1.42%
2022/03/08	13	41.54	6	41.70	41.35	7	1,486	0.47%
2022/03/07	2	42.65	8.2	42.61	42.65	-6.2	1,469	-0.42%
2022/03/04	1	44.20	12	44.27	44.15	-11	1,471	-0.75%
2022/03/03	45	44.59	8	44.78	44.60	37	1,491	2.48%
2022/03/02	2	44.58	2	44.58	44.80	0	1,501	0.00%
2022/03/01	4	44.95	23	44.89	44.90	-19	1,509	-1.26%
2022/02/25	8	44.75	2.1	44.78	44.70	6	1,504	0.40%
2022/02/24	20	44.22	17	44.16	44.10	3	1,501	0.20%
2022/02/23	17.2	44.92	5	44.94	44.95	12.2	1,485	0.82%
2022/02/22	13.5	44.86	19	45.04	44.90	-5.5	1,495	-0.37%
2022/02/21	21	44.11	1	44.30	44.60	20	1,433	1.40%
2022/02/18	28.2	44.09	11	44.33	44.40	17.2	1,465	1.17%
2022/02/17	32.1	43.82	10	43.67	43.80	22.1	1,676	1.32%
2022/02/16	5	42.14	0	0.00	42.10	5	1,698	0.29%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/14	7	42.05	1	42.20	41.95	6	1,751	0.34%
2022/02/10	1	43.30	3	43.30	43.30	-2	1,807	-0.11%
2022/02/09	3	43.08	7	43.11	43.40	-4	1,817	-0.22%
2022/02/08	74.1	43.03	1	43.15	43.15	73.1	1,827	4.00%
2022/02/07	12	42.80	1	42.95	42.85	11	1,856	0.59%
2022/01/26	1	41.70	0	0.00	41.60	1	1,872	0.05%
2022/01/25	13	41.70	5	41.68	41.60	8	1,960	0.41%
2022/01/24	0	0.00	15	42.20	42.25	-15	1,978	-0.76%
2022/01/21	8.2	42.75	0	0.00	42.55	8.2	1,980	0.41%
2022/01/20	2	43.50	27	43.39	43.50	-25	1,984	-1.26%
2022/01/19	20	43.30	6	43.39	43.30	14	2,000	0.70%
2022/01/18	9	43.39	0	0.00	43.25	9	2,001	0.45%
2022/01/17	2	43.00	1	43.10	43.20	1	1,996	0.05%
2022/01/14	1	42.70	5	42.50	42.65	-4	1,991	-0.20%
2022/01/13	2	43.13	0	0.00	43.05	2	1,984	0.10%
2022/01/12	22	42.63	0	0.00	42.90	22	1,985	1.11%
2022/01/11	16	42.90	73	42.94	42.80	-57	1,972	-2.89%
2022/01/10	16	43.25	22	43.18	43.35	-6	1,956	-0.31%
2022/01/07	30.2	43.68	5	43.61	43.50	25.2	1,951	1.29%
2022/01/06	36	44.37	6	44.32	44.25	30	1,934	1.55%
2022/01/05	36.2	44.66	19.5	44.71	44.65	16.7	1,930	0.86%
2022/01/04	16	45.28	5	45.11	45.15	11	1,917	0.57%
2022/01/03	41.2	45.26	6	45.13	45.05	35.2	1,912	1.84%
2021/12/30	77	45.29	2	45.40	45.40	75	1,914	3.92%
2021/12/29	3	45.33	2	45.20	45.25	1	1,916	0.05%
2021/12/28	24	45.43	2	45.65	45.45	22	1,921	1.15%
2021/12/27	5.7	45.67	8	45.68	45.60	-2.3	1,941	-0.12%
2021/12/24	58.2	45.35	25	45.32	45.25	33.2	1,963	1.69%
2021/12/23	18	44.56	10	44.60	44.60	8	1,925	0.42%
2021/12/22	10	44.24	2	44.23	44.20	8	1,942	0.41%
2021/12/21	0	0.00	14	44.15	44.15	-14	1,975	-0.71%
2021/12/20	43.2	43.92	0	0.00	44.00	43.2	1,983	2.18%
2021/12/17	1	44.00	1	44.30	44.05	0	1,987	0.00%
2021/12/16	1	44.20	1	44.20	44.25	0	1,983	0.00%
2021/12/15	0.2	44.20	0	0.00	44.15	0.2	1,987	0.01%
2021/12/14	0	0.00	3	43.97	43.85	-3	1,995	-0.15%
2021/12/13	2	44.53	3	44.53	44.40	-1	1,985	-0.05%
2021/12/10	5	44.78	4	44.86	44.70	1	1,982	0.05%
2021/12/09	11.5	45.69	3	45.62	45.25	8.5	1,982	0.43%
2021/12/08	36.2	45.50	8	45.53	45.95	28.2	1,970	1.43%
2021/12/07	9	45.18	5	44.96	44.90	4	1,999	0.20%
2021/12/06	4	44.85	1	44.85	44.85	3	1,989	0.15%
2021/12/03	1	45.00	3	45.12	45.05	-2	2,000	-0.10%
2021/12/02	2	44.65	16	45.02	44.60	-14	2,000	-0.70%
2021/12/01	5	45.07	5	45.20	45.20	0	1,995	0.00%
2021/11/30	7	45.04	2	45.25	44.55	5	1,997	0.25%
2021/11/29	9	44.12	31	44.09	44.30	-22	1,992	-1.10%
2021/11/26	16	44.96	11.4	44.56	44.45	4.6	1,972	0.23%
2021/11/25	1	45.60	9	45.54	45.50	-8	1,953	-0.41%
2021/11/24	2	45.73	0	0.00	45.85	2	1,949	0.10%
2021/11/23	8	46.09	91	46.02	45.90	-83	1,949	-4.26%
2021/11/22	19	46.55	31	46.58	46.65	-12	1,944	-0.62%
2021/11/19	18	46.33	93	46.07	45.70	-75	1,923	-3.90%
2021/11/18	15	46.62	14	46.61	46.40	1	1,899	0.05%
2021/11/17	18	46.72	12	46.83	46.90	6	1,877	0.32%
2021/11/16	434.4	47.44	106.4	47.42	47.15	328	1,842	17.80%	大買/大賣/鉅額交易
2021/11/15	75	45.31	67	45.52	46.50	8	1,600	0.50%
2021/11/12	8	44.41	8	44.53	44.30	0	1,540	0.00%
2021/11/11	6	43.85	2	43.85	43.60	4	1,526	0.26%
2021/11/10	7	43.87	9	43.92	44.00	-2	1,574	-0.13%
2021/11/09	9	44.48	11	44.53	44.65	-2	1,609	-0.12%
2021/11/05	1	43.70	0	0.00	43.90	1	1,677	0.06%
2021/11/04	8	43.84	22	43.97	43.95	-14	1,698	-0.82%
2021/11/03	0	0.00	5	43.23	43.30	-5	1,714	-0.29%
2021/11/02	17	43.20	10.2	43.09	42.65	6.8	1,793	0.38%
2021/11/01	9	42.61	7	42.72	42.90	2	1,853	0.11%
2021/10/29	7	41.63	8	41.74	41.70	-1	1,851	-0.05%
2021/10/28	8	41.60	4	41.61	41.45	4	1,871	0.21%
2021/10/27	0	0.00	1	41.60	41.60	-1	1,899	-0.05%
2021/10/26	1	40.90	2	40.90	40.80	-1	1,902	-0.05%
2021/10/21	5	40.15	4	40.35	40.15	1	1,970	0.05%
2021/10/20	2	40.35	1	40.40	40.30	1	2,004	0.05%
2021/10/19	4	40.10	7	40.28	40.40	-3	2,028	-0.15%
2021/10/18	2	39.85	9	39.78	39.70	-7	2,053	-0.34%
2021/10/15	2	39.65	2	39.70	39.65	0	2,106	0.00%
2021/10/14	1	38.50	12	38.94	39.10	-11	2,155	-0.51%
2021/10/13	3	39.08	0	0.00	38.90	3	2,194	0.14%
2021/10/12	1	39.85	0	0.00	39.55	1	2,206	0.05%
2021/10/08	1	40.15	25	40.28	40.20	-24	2,231	-1.08%
2021/10/07	1	39.45	27	39.53	39.65	-26	2,299	-1.13%
2021/10/06	0	0.00	18	38.90	38.65	-18	2,547	-0.71%
2021/10/05	3	38.55	18	38.85	39.30	-15	2,620	-0.57%
2021/10/04	8	39.16	19	38.95	38.80	-11	2,663	-0.41%
2021/10/01	31	40.04	5	39.74	39.75	26	2,695	0.96%
2021/09/30	15	40.95	10	40.68	40.95	5	2,690	0.19%
2021/09/29	16	41.12	3	41.15	41.15	13	2,703	0.48%
2021/09/28	7	41.94	13	41.82	42.00	-6	2,742	-0.22%
2021/09/27	3	42.78	16	42.83	42.85	-13	2,740	-0.47%
2021/09/24	11.2	43.32	0	0.00	43.30	11.2	2,768	0.40%
2021/09/23	1	42.65	0	0.00	42.85	1	2,789	0.04%
2021/09/22	1	42.00	4	42.03	42.20	-3	2,824	-0.11%
2021/09/17	1	42.90	1	42.60	43.00	0	2,864	0.00%
2021/09/16	1	42.45	0	0.00	42.40	1	2,908	0.03%
2021/09/15	1	42.50	2	42.48	42.40	-1	2,946	-0.03%
2021/09/14	6	42.59	0	0.00	42.50	6	3,077	0.19%
2021/09/13	3.1	42.75	2	42.60	42.65	1.1	3,397	0.03%
2021/09/10	16	42.62	18	42.94	42.55	-2	3,453	-0.06%
2021/09/09	10	41.22	77	41.13	41.20	-67	3,464	-1.93%
2021/09/08	1	40.85	5	41.40	40.85	-4	3,519	-0.11%
2021/09/07	4	41.60	5	41.63	41.70	-1	3,544	-0.03%
2021/09/06	2	41.90	0	0.00	41.75	2	3,609	0.06%
2021/09/03	0	0.00	3	42.40	42.30	-3	3,652	-0.08%
2021/09/02	11	42.52	2	42.55	42.00	9	3,673	0.24%
2021/09/01	18	42.29	3	42.28	42.50	15	3,688	0.41%
2021/08/31	8	41.80	0	0.00	41.95	8	3,691	0.22%
2021/08/30	0	0.00	1.5	41.86	41.75	-1.5	3,716	-0.04%
2021/08/27	47	41.46	0	0.00	41.45	47	3,725	1.26%
2021/08/26	2	41.60	10	41.65	41.55	-8	3,744	-0.21%
2021/08/25	5.1	41.55	28	41.25	41.60	-22.9	3,772	-0.61%
2021/08/24	6	40.95	3	42.00	41.00	3	3,815	0.08%
2021/08/23	1	41.35	1	41.60	41.60	0	3,820	0.00%
2021/08/20	1	40.35	0.1	41.00	40.55	1	3,828	0.02%
2021/08/19	14	41.07	2	40.93	40.80	12	3,831	0.31%
2021/08/18	18.1	41.47	8	41.55	42.20	10.1	3,841	0.26%
2021/08/17	23	41.15	6	40.92	40.60	17	3,882	0.44%
2021/08/16	68	41.01	7	41.01	41.60	61	3,910	1.56%
2021/08/13	166	42.70	39	42.74	41.95	127	3,894	3.26%	大買/鉅額交易
2021/08/12	11	44.30	24	44.45	44.30	-13	4,118	-0.32%
2021/08/11	21	46.64	10	47.20	46.75	11	4,172	0.26%
2021/08/10	48	47.76	31	47.90	47.65	17	4,156	0.41%
2021/08/09	37	48.49	109	48.41	48.15	-72	4,196	-1.72%	大賣/
2021/08/06	72	49.57	44.2	49.38	49.30	27.8	4,195	0.66%
2021/08/05	43	49.46	49.3	49.10	49.55	-6.3	4,156	-0.15%
2021/08/04	5	48.42	4	48.43	48.35	1	4,121	0.02%
2021/08/03	20	48.33	2.1	48.44	48.30	17.9	4,189	0.43%
2021/08/02	5	48.25	2	47.95	48.30	3	4,211	0.07%
2021/07/30	15.5	47.55	1	47.55	47.35	14.5	4,214	0.34%
2021/07/29	7	47.64	6	47.65	47.85	1	4,246	0.02%
2021/07/28	1	47.50	15.3	47.23	47.50	-14.3	4,284	-0.33%
2021/07/27	5	47.84	5	47.82	47.40	0	4,389	0.00%
2021/07/26	6.3	47.78	6	47.64	47.90	0.3	4,476	0.01%
2021/07/23	2	46.98	3	47.25	47.30	-1	4,597	-0.02%
2021/07/22	2	46.85	7	47.09	47.10	-5	4,676	-0.11%
2021/07/21	5.2	46.46	7	46.11	46.25	-1.9	4,687	-0.04%
2021/07/20	10.3	46.79	34	46.68	46.65	-23.7	4,682	-0.51%
2021/07/19	12.2	47.96	19	47.77	47.60	-6.9	4,685	-0.15%
2021/07/16	22	48.47	6	48.41	48.40	16	4,759	0.34%
2021/07/15	1	48.35	17.1	48.22	48.25	-16.1	4,889	-0.33%
2021/07/14	11	48.30	28	48.34	48.20	-17	4,920	-0.35%
2021/07/13	167	50.08	111	49.43	49.05	56	4,891	1.14%	大買/大賣/
2021/07/12	63	48.98	22	49.05	49.15	41	4,678	0.88%
2021/07/09	15	48.53	8	48.51	48.45	7	4,617	0.15%
2021/07/08	11	48.31	4	48.23	48.00	7	4,671	0.15%
2021/07/07	13.3	47.88	6	48.12	47.65	7.3	4,704	0.16%
2021/07/06	29	48.18	22.2	48.20	48.15	6.9	4,780	0.14%
2021/07/05	21	48.23	13	48.21	48.40	8	5,033	0.16%
2021/07/02	0	0.00	31	47.32	47.30	-31	5,123	-0.61%
2021/07/01	13.2	47.51	21	47.30	47.15	-7.9	5,162	-0.15%
2021/06/30	3	47.55	6	47.74	47.60	-3	5,155	-0.06%
2021/06/29	3	47.70	16.2	47.81	47.55	-13.2	5,173	-0.25%
2021/06/28	10.5	47.75	139	47.48	48.00	-128.5	5,210	-2.47%	大賣/鉅額交易
2021/06/25	29	47.86	11.2	47.84	47.55	17.8	5,209	0.34%
2021/06/24	22	48.11	4	48.03	48.15	18	5,229	0.34%
2021/06/23	78.5	48.29	46	48.32	48.40	32.5	5,236	0.62%
2021/06/22	202.2	48.37	321.1	48.31	47.65	-118.9	5,254	-2.26%	大買/大賣/鉅額交易
2021/06/21	52	45.74	18	46.01	46.05	34	5,322	0.64%
2021/06/18	84	46.44	564	46.44	46.60	-480	5,441	-8.82%	大賣/鉅額交易
2021/06/17	39	45.82	183	45.90	46.05	-144	5,455	-2.64%	大賣/鉅額交易
2021/06/16	10	45.35	193	45.40	45.20	-183	5,456	-3.35%	大賣/鉅額交易
2021/06/15	133.1	45.74	315	45.77	45.85	-181.9	5,487	-3.31%	大買/大賣/鉅額交易
2021/06/11	147.1	45.32	231.5	45.33	45.15	-84.4	5,528	-1.53%	大買/大賣/
2021/06/10	13	44.80	147	44.81	44.80	-134	5,529	-2.42%	大賣/鉅額交易
2021/06/09	4	44.59	1	44.65	44.25	3	5,598	0.05%
2021/06/08	5.8	44.35	1	44.15	44.20	4.8	5,652	0.08%
2021/06/07	5	43.51	1	43.65	43.70	4	5,700	0.07%
2021/06/04	0	0.00	3	44.39	44.10	-3	5,743	-0.05%
2021/06/03	3	44.72	4	44.54	44.65	-1	5,781	-0.02%
2021/06/02	12.2	44.72	15	45.02	44.65	-2.9	5,812	-0.05%
2021/06/01	0	0.00	36	45.27	45.15	-36	5,826	-0.62%
2021/05/31	4	44.49	3	44.53	44.40	1	5,866	0.02%
2021/05/28	23	44.40	20	44.26	44.40	3	5,942	0.05%
2021/05/27	10	43.50	10	44.05	44.00	0	6,162	0.00%
2021/05/26	25	43.88	13	43.84	43.90	12	6,521	0.18%
2021/05/25	2	44.48	33	44.41	44.10	-31	6,577	-0.47%
2021/05/24	7	43.23	2	42.40	43.50	5	6,656	0.08%
2021/05/21	7	43.44	11	43.48	43.60	-4	6,773	-0.06%
2021/05/20	146.2	44.94	534	45.30	43.40	-387.9	6,861	-5.65%	大買/大賣/鉅額交易
2021/05/19	8	42.29	41	43.10	43.35	-33	6,619	-0.50%
2021/05/18	11	41.33	66	41.83	42.10	-55	6,594	-0.83%
2021/05/17	11	39.40	16	38.82	38.95	-5	6,581	-0.08%
2021/05/14	27.2	40.81	150	41.51	40.55	-122.9	6,524	-1.88%	大賣/鉅額交易
2021/05/13	5	39.39	8	40.65	40.30	-3	6,499	-0.05%
2021/05/12	32	41.47	18	41.14	40.50	14	6,468	0.22%
2021/05/11	286	44.16	15	43.58	43.15	271	6,383	4.25%	大買/鉅額交易
2021/05/10	35	45.50	43	46.70	45.50	-8	6,327	-0.13%
2021/05/07	12.2	45.91	68	46.23	46.25	-55.8	6,321	-0.88%
2021/05/06	126	44.82	6	45.27	45.00	120	6,318	1.90%	大買/鉅額交易
2021/05/05	195	45.55	108	46.02	45.25	87	6,321	1.38%	大買/大賣/
2021/05/04	642.1	46.52	40	45.75	45.65	602.1	6,305	9.55%	大買/鉅額交易
2021/05/03	966	48.24	50	48.22	47.90	916	6,201	14.77%	大買/鉅額交易
2021/04/29	102	50.03	21	50.66	49.70	81	6,115	1.32%	大買/
2021/04/28	41.2	51.02	48	50.56	51.10	-6.8	6,010	-0.11%
2021/04/27	4.1	49.93	8	49.88	49.70	-3.9	6,008	-0.06%
2021/04/26	30	50.17	1	50.40	50.20	29	6,016	0.48%
2021/04/23	0	0.00	0	49.70	49.95	0	6,022	0.00%
2021/04/22	32	50.83	52	49.94	49.45	-20	6,073	-0.33%
2021/04/21	54	51.76	35.3	52.49	51.60	18.8	6,049	0.31%
2021/04/20	8.3	51.13	23	51.10	51.40	-14.8	5,941	-0.25%
2021/04/19	13	50.27	9	50.29	50.40	4	5,948	0.07%
2021/04/16	8	49.88	17	49.65	50.00	-9	5,981	-0.15%
2021/04/15	8	49.73	17	49.50	49.70	-9	5,993	-0.15%
2021/04/14	16.1	49.62	148	49.07	49.30	-131.9	6,013	-2.19%	大賣/鉅額交易
2021/04/13	33.2	51.45	49	51.48	50.40	-15.8	5,978	-0.26%
2021/04/12	46	52.29	25	52.06	51.90	21	5,958	0.35%
2021/04/09	105.1	53.16	120.4	53.02	53.10	-15.3	5,898	-0.26%	大買/大賣/
2021/04/08	53.7	51.57	78	51.19	51.90	-24.3	5,649	-0.43%
2021/04/07	10.6	49.65	16	50.03	50.20	-5.4	5,523	-0.10%
2021/04/06	7	49.38	45.3	49.37	49.35	-38.3	5,523	-0.69%
2021/04/01	21.1	49.29	23	49.17	49.25	-1.9	5,532	-0.03%
2021/03/31	41	49.53	28	49.55	49.35	13	5,526	0.23%
2021/03/30	6	49.15	11	49.21	49.25	-5	5,499	-0.09%
2021/03/29	15	49.18	18	49.19	49.25	-3	5,489	-0.05%
2021/03/26	20.2	49.27	11	49.27	49.35	9.2	5,473	0.17%
2021/03/25	34	49.16	35.5	49.10	48.75	-1.5	5,488	-0.03%
2021/03/24	192	51.06	163.9	50.95	50.10	28.1	5,418	0.52%	大買/大賣/
2021/03/23	41.4	49.81	58	49.85	50.10	-16.6	5,105	-0.33%
2021/03/22	17	48.53	23	48.87	48.80	-6	4,990	-0.12%
2021/03/19	18	48.02	22	48.06	48.20	-4	5,002	-0.08%
2021/03/18	4.5	48.36	24	48.46	48.45	-19.5	5,019	-0.39%
2021/03/17	20.5	48.32	94.5	48.34	48.10	-74	5,086	-1.45%
2021/03/16	20	47.83	10	47.53	47.45	10	5,151	0.19%
2021/03/15	43.5	47.73	93.1	47.76	47.90	-49.6	5,377	-0.92%
2021/03/12	30	47.15	29	47.16	47.10	1	5,348	0.02%
2021/03/11	9	46.71	11	46.71	46.75	-2	5,456	-0.04%
2021/03/10	37	46.82	43	46.66	46.45	-6	5,480	-0.11%
2021/03/09	17.5	45.83	22	45.96	46.20	-4.5	5,507	-0.08%
2021/03/08	20	46.17	5	46.27	46.05	15	5,647	0.27%
2021/03/05	6	46.25	10	46.25	46.10	-4	5,728	-0.07%
2021/03/04	45.1	46.48	23	46.68	46.60	22.1	5,879	0.38%
2021/03/03	18.3	46.00	61	45.98	46.30	-42.7	5,918	-0.72%
2021/03/02	70.1	46.51	84	46.98	46.10	-13.9	5,904	-0.24%
2021/02/26	185	46.32	432	46.48	46.20	-247	5,786	-4.27%	大買/大賣/鉅額交易
2021/02/25	23	45.71	15	45.62	45.55	8	5,606	0.14%
2021/02/24	154	45.76	89	45.45	45.35	65	5,603	1.16%	大買/
2021/02/23	66.5	44.94	38.5	45.26	45.30	28	5,524	0.51%
2021/02/22	150	44.99	65	44.91	44.80	85	5,452	1.56%	大買/
2021/02/19	9	44.02	15	44.08	44.20	-6	5,366	-0.11%
2021/02/18	7	43.56	1	43.80	43.80	6	5,408	0.11%
2021/02/17	1	42.85	5	43.15	43.10	-4	5,543	-0.07%
2021/02/05	8	42.09	5	42.24	42.15	3	5,587	0.05%
2021/02/04	7	42.16	2	42.50	42.25	5	5,677	0.09%
2021/02/03	3	42.27	1	42.50	42.40	2	5,774	0.03%
2021/02/02	1	42.10	1	42.25	42.10	0	5,924	0.00%
2021/02/01	1	41.45	2	40.98	41.55	-1	6,010	-0.02%
2021/01/29	16	41.58	2	41.93	41.30	14	6,148	0.23%
2021/01/28	16	42.00	0	0.00	42.00	16	6,151	0.26%
2021/01/27	14	42.90	15	42.76	42.50	-1	6,236	-0.02%
2021/01/26	6	42.13	7	41.75	41.80	-1	6,609	-0.02%
2021/01/25	5	42.32	57	41.91	42.30	-52	6,623	-0.79%
2021/01/22	0	0.00	11.5	41.48	41.80	-11.5	6,615	-0.17%
2021/01/21	10	41.61	26	41.33	41.25	-16	6,639	-0.24%
2021/01/20	22.1	41.92	45	42.36	41.65	-22.9	6,698	-0.34%
2021/01/19	13.5	43.63	21.3	43.60	43.45	-7.8	6,623	-0.12%
2021/01/18	6	42.39	6	42.88	42.85	0	6,626	0.00%
2021/01/15	29	43.72	33	43.86	43.30	-4	6,674	-0.06%
2021/01/14	55.4	44.09	25.3	44.36	44.50	30	6,626	0.45%
2021/01/13	4	43.74	8	43.74	43.70	-4	6,588	-0.06%
2021/01/12	21	43.69	13	43.51	43.20	8	6,569	0.12%
2021/01/11	25	44.39	4.1	44.23	44.30	20.9	6,566	0.32%
2021/01/08	4	44.30	29	43.91	43.80	-25	6,544	-0.38%
2021/01/07	6	43.73	6	43.80	43.80	0	6,606	0.00%
2021/01/06	9	43.77	10	43.73	43.40	-1	6,616	-0.02%
2021/01/05	7.4	44.00	10	44.00	44.15	-2.7	6,611	-0.04%
2021/01/04	15	43.72	21	43.58	43.60	-6	6,585	-0.09%
2020/12/31	43	43.35	24	43.39	43.35	19	6,580	0.29%
2020/12/30	10	43.28	28	43.33	43.30	-18	6,580	-0.27%
2020/12/29	27	43.14	16	43.16	43.05	11	6,593	0.17%
2020/12/28	5	43.54	25	43.56	43.60	-20	6,551	-0.31%
2020/12/25	91	43.56	36	43.34	43.50	55	6,524	0.84%
2020/12/24	11	43.53	5	43.72	43.45	6	6,514	0.09%
2020/12/23	61	42.93	16.3	42.83	43.00	44.7	6,524	0.69%
2020/12/22	8	43.38	7	43.14	42.90	1	6,618	0.01%
2020/12/21	30	43.50	30	43.54	43.70	0	6,677	0.00%
2020/12/18	113	44.21	20	44.39	44.10	93	6,650	1.40%	大買/
2020/12/17	32.4	45.14	5	44.69	44.70	27.4	6,631	0.41%
2020/12/16	2.2	44.70	18	44.62	44.80	-15.8	6,606	-0.24%
2020/12/15	72.3	44.19	11	44.13	43.85	61.3	6,726	0.91%
2020/12/14	5	45.19	42	45.28	45.35	-37	6,671	-0.55%
2020/12/11	11.3	45.16	44	44.59	45.00	-32.7	6,626	-0.49%
2020/12/10	82	46.00	42.2	45.97	45.85	39.8	6,549	0.61%
2020/12/09	171.5	46.12	200.3	46.30	46.55	-28.8	6,431	-0.45%	大買/大賣/
2020/12/08	16	44.97	88	44.98	44.80	-72	6,235	-1.15%
2020/12/07	48	45.82	45.1	45.77	45.25	2.9	6,283	0.05%
2020/12/04	23	45.13	97	45.17	45.20	-74	6,218	-1.19%
2020/12/03	86	45.25	53	45.25	45.05	33	6,188	0.53%
2020/12/02	154	45.89	85	45.59	45.55	69	6,174	1.12%	大買/
2020/12/01	18	45.23	28	45.41	45.60	-10	6,077	-0.16%
2020/11/30	49	45.29	75	45.10	44.85	-26	6,089	-0.43%
2020/11/27	41	44.65	29	44.61	44.55	12	6,023	0.20%
2020/11/26	89.6	44.02	26	44.09	44.20	63.6	6,021	1.06%
2020/11/25	66	44.13	26	44.31	43.70	40	6,044	0.66%
2020/11/24	172	44.79	82	45.04	44.45	90	6,024	1.49%	大買/
2020/11/23	17	44.26	20.2	44.35	44.35	-3.2	5,947	-0.05%
2020/11/20	20.2	43.82	50	44.06	44.15	-29.8	5,967	-0.50%
2020/11/19	87	44.11	43	43.99	43.85	44	6,026	0.73%
2020/11/18	39	43.69	39	43.69	43.50	0	6,266	0.00%
2020/11/17	80	43.59	47	43.54	43.40	33	6,470	0.51%
2020/11/16	83	43.88	46	43.82	43.85	37	6,809	0.54%
2020/11/13	14.3	42.85	31	43.13	43.20	-16.7	7,000	-0.24%
2020/11/12	87	42.81	47	42.96	42.70	40	7,850	0.51%
2020/11/11	29.5	42.69	15	42.88	42.95	14.5	8,502	0.17%
2020/11/10	145	42.69	73.3	42.48	42.40	71.7	8,790	0.82%	大買/
2020/11/09	32	42.11	15	42.16	42.15	17	8,928	0.19%
2020/11/06	96.1	41.86	121	41.76	41.75	-24.9	8,994	-0.28%	大賣/
2020/11/05	25	40.89	27	40.87	40.90	-2	8,920	-0.02%
2020/11/04	50	40.80	45	40.92	41.00	5	8,951	0.06%
2020/11/03	136	41.55	155	41.80	41.10	-19	8,923	-0.21%	大買/大賣/
2020/11/02	24	39.17	27	39.40	39.60	-3	8,564	-0.04%
2020/10/30	17	39.33	11	39.43	39.15	6	8,664	0.07%
2020/10/29	5	39.03	9	39.10	39.70	-4	8,671	-0.05%
2020/10/28	40.4	39.90	12	39.88	39.80	28.4	8,670	0.33%
2020/10/27	5	41.22	7	41.16	41.20	-2	8,599	-0.02%
2020/10/26	0	0.00	11	41.39	41.60	-11	8,638	-0.13%
2020/10/23	18.4	41.02	7	41.17	41.05	11.4	8,658	0.13%
2020/10/22	6.1	41.64	17	41.97	41.45	-10.9	8,666	-0.13%
2020/10/21	6.4	41.84	12	41.83	41.85	-5.6	8,717	-0.06%
2020/10/20	17.4	41.22	2	41.10	41.25	15.4	8,842	0.17%
2020/10/19	16.4	41.44	37	41.64	41.35	-20.6	9,033	-0.23%
2020/10/16	26.4	41.06	8	40.97	40.65	18.4	9,143	0.20%
2020/10/15	23.4	41.64	50	41.54	41.50	-26.6	9,288	-0.29%
2020/10/14	10.2	40.47	6	40.39	40.65	4.2	9,290	0.05%
2020/10/13	34	40.22	51	40.16	40.25	-17	9,699	-0.18%
2020/10/12	18.4	40.93	53	40.83	40.85	-34.6	9,806	-0.35%
2020/10/08	17	40.86	14	40.86	40.95	3	9,977	0.03%
2020/10/07	2	40.28	9	40.42	40.50	-7	10,162	-0.07%
2020/10/06	6	40.31	12	40.24	40.20	-6	10,697	-0.06%
2020/10/05	3	39.58	0	0.00	39.65	3	10,871	0.03%
2020/09/30	3	39.08	4	39.00	39.20	-1	11,182	-0.01%
2020/09/29	11	39.20	10	38.97	38.95	1	11,398	0.01%
2020/09/28	7	39.08	59	38.91	39.05	-52	11,633	-0.45%
2020/09/25	34	38.70	34	38.74	38.05	0	12,069	0.00%
2020/09/24	35	40.08	21	40.04	39.75	14	12,326	0.11%
2020/09/23	22	41.45	18	41.79	41.50	4	12,635	0.03%
2020/09/22	30	41.89	17	41.85	41.65	13	12,801	0.10%
2020/09/21	27	43.09	25	43.08	42.75	2	12,838	0.02%
2020/09/18	123	43.65	68	43.75	43.60	55	12,859	0.43%	大買/
2020/09/17	19	42.52	22	42.50	42.55	-3	12,775	-0.02%
2020/09/16	13	42.09	15	42.19	42.05	-2	12,830	-0.02%
2020/09/15	9	41.97	8	41.98	41.85	1	12,858	0.01%
2020/09/14	15	41.78	6	41.83	41.85	9	12,907	0.07%
2020/09/11	47	41.64	253.1	41.96	41.30	-206.1	12,902	-1.60%	大賣/鉅額交易
2020/09/10	39	42.81	160	43.07	42.25	-121	12,834	-0.94%	大賣/鉅額交易
2020/09/09	35	42.04	21	42.05	42.20	14	12,751	0.11%
2020/09/08	17	43.35	7.3	43.20	43.05	9.7	12,663	0.08%
2020/09/07	21.2	44.33	58	44.31	43.50	-36.9	12,664	-0.29%
2020/09/04	71.3	44.51	121	44.38	44.45	-49.8	12,725	-0.39%	大賣/
2020/09/03	105.3	45.07	154	45.08	45.15	-48.7	12,660	-0.38%	大買/大賣/
2020/09/02	123	44.86	283	44.57	44.60	-160	12,555	-1.27%	大買/大賣/鉅額交易
2020/09/01	48	43.71	84	44.04	44.20	-36	12,478	-0.29%
2020/08/31	97	43.74	49	44.06	43.55	48	12,403	0.39%
2020/08/28	39	43.28	46	43.25	43.50	-7	12,488	-0.06%
2020/08/27	22.2	43.47	28.1	43.34	43.20	-5.9	12,500	-0.05%
2020/08/26	92	44.40	47	44.09	44.10	45	12,464	0.36%
2020/08/25	47.1	44.88	45	44.82	44.75	2.1	12,496	0.02%
2020/08/24	177	44.97	176.1	45.06	44.60	0.9	12,612	0.01%	大買/大賣/
2020/08/21	115.3	43.99	67	44.02	43.95	48.3	12,397	0.39%	大買/
2020/08/20	253	44.16	96	44.51	43.35	157	12,262	1.28%	大買/鉅額交易
2020/08/19	165	48.61	101	48.50	48.15	64	11,877	0.54%	大買/大賣/
2020/08/18	775.1	49.55	786.3	49.42	48.15	-11.2	11,533	-0.10%	大買/大賣/
2020/08/17	461	48.35	314.2	48.65	49.65	146.8	10,644	1.38%	大買/大賣/鉅額交易
2020/08/14	69	44.15	269	44.26	45.15	-200	9,929	-2.01%	大賣/鉅額交易
2020/08/13	206	42.88	120	42.74	42.35	86	9,575	0.90%	大買/大賣/
2020/08/12	34	43.40	101.5	43.77	44.15	-67.5	9,310	-0.72%	大賣/
2020/08/11	68.5	42.85	40	42.92	42.55	28.5	9,225	0.31%
2020/08/10	15	43.86	30	43.85	43.95	-15	9,200	-0.16%
2020/08/07	18.5	43.84	39.5	43.69	43.85	-21	9,266	-0.23%
2020/08/06	39.5	43.20	22	43.21	42.75	17.5	9,272	0.19%
2020/08/05	57	43.70	40	43.45	43.30	17	9,427	0.18%
2020/08/04	12	42.03	55	41.89	42.00	-43	9,637	-0.45%
2020/08/03	18	41.96	28	41.72	41.80	-10	9,662	-0.10%
2020/07/31	15	41.78	11	41.70	41.80	4	9,656	0.04%
2020/07/30	145	41.28	65	41.14	41.25	80	9,670	0.83%	大買/
2020/07/29	170	40.89	3	40.62	41.15	167	9,659	1.73%	大買/鉅額交易
2020/07/28	26	40.73	35	40.74	40.15	-9	9,660	-0.09%
2020/07/27	107	42.21	93	42.22	41.55	14	9,672	0.14%	大買/
2020/07/24	94	43.39	54.1	43.35	42.80	39.9	9,622	0.41%
2020/07/23	98	44.94	71.8	44.91	45.00	26.2	9,561	0.27%
2020/07/22	30	45.28	86	45.32	45.40	-56	9,399	-0.60%
2020/07/21	77	45.57	56	45.83	45.25	21	9,255	0.23%
2020/07/20	51	45.47	11	45.56	45.30	40	9,126	0.44%
2020/07/17	295.4	46.62	298	46.58	45.25	-2.6	9,072	-0.03%	大買/大賣/
2020/07/16	47.6	45.53	117	45.55	45.75	-69.4	8,704	-0.80%	大賣/
2020/07/15	77	45.42	172	45.25	45.00	-95	8,611	-1.10%	大賣/
2020/07/14	167	45.12	183.1	45.02	45.10	-16.1	8,533	-0.19%	大買/大賣/
2020/07/13	569.1	45.80	473	45.96	46.35	96.1	8,375	1.15%	大買/大賣/
2020/07/10	56	43.63	278	43.44	43.00	-222	7,946	-2.79%	大賣/鉅額交易
2020/07/09	364	45.36	152	45.15	44.50	212	7,828	2.71%	大買/大賣/鉅額交易
2020/07/08	152	45.06	69	44.91	45.45	83	7,619	1.09%	大買/
2020/07/07	211	44.48	166	44.08	44.10	45	7,491	0.60%	大買/大賣/
2020/07/06	613.5	44.35	414	44.77	45.00	199.5	7,417	2.69%	大買/大賣/鉅額交易
2020/07/03	299	42.31	212.3	42.60	43.00	86.7	7,059	1.23%	大買/大賣/
2020/07/02	98.5	41.64	138.5	41.47	41.90	-40	6,805	-0.59%	大賣/
2020/07/01	17	39.77	108	39.81	39.80	-91	6,455	-1.41%	大賣/
2020/06/30	49	38.96	61.5	38.90	38.80	-12.5	6,322	-0.20%
2020/06/29	118	38.18	24	38.12	38.05	94	6,286	1.50%	大買/
2020/06/24	62	39.13	15	39.09	39.15	47	6,262	0.75%
2020/06/23	2	38.93	19	38.94	38.80	-17	6,272	-0.27%
2020/06/22	14	38.74	25	38.52	38.45	-11	6,299	-0.17%
2020/06/19	22	38.80	49	38.56	39.10	-27	6,389	-0.42%
2020/06/18	28	38.16	39	38.15	38.05	-11	6,387	-0.17%
2020/06/17	6	37.85	1	38.05	37.85	5	6,431	0.08%
2020/06/16	17	37.65	22	37.70	37.70	-5	6,584	-0.08%
2020/06/15	22	37.44	19	37.29	36.95	3	6,711	0.04%
2020/06/12	28	37.39	7	37.55	37.75	21	6,765	0.31%
2020/06/11	110	39.36	108	39.19	38.45	2	6,803	0.03%	大買/大賣/
2020/06/10	8.5	38.81	44	38.84	38.75	-35.5	6,737	-0.53%
2020/06/09	32	38.79	7	38.86	38.70	25	6,889	0.36%
2020/06/08	18.5	39.05	16	38.94	38.90	2.5	6,944	0.04%
2020/06/05	22	39.03	22	39.04	39.05	0	6,952	0.00%
2020/06/04	87	39.50	300.6	39.45	39.30	-213.6	7,013	-3.05%	大賣/鉅額交易
2020/06/03	22	38.80	210.1	38.71	39.00	-188.1	6,890	-2.73%	大賣/鉅額交易
2020/06/02	49	38.74	18	38.81	38.55	31	6,857	0.45%
2020/06/01	121	38.82	68	38.79	38.95	53	6,885	0.77%	大買/
2020/05/29	124	38.05	126	38.23	38.75	-2	7,206	-0.03%	大買/大賣/
2020/05/28	86	37.62	117	37.62	37.50	-31	7,077	-0.44%	大賣/
2020/05/27	39	36.98	257.4	36.79	37.40	-218.4	7,029	-3.11%	大賣/鉅額交易
2020/05/26	17	36.90	15	36.87	36.70	2	6,982	0.03%
2020/05/25	53	36.37	1	36.36	36.40	52	6,977	0.74%
2020/05/22	26	36.57	86	36.42	36.35	-60	6,976	-0.86%
2020/05/21	84	37.06	25	37.02	37.20	59	6,966	0.85%
2020/05/20	27	36.52	57	36.50	36.60	-30	6,948	-0.43%
2020/05/19	5	36.86	58	36.86	36.85	-53	6,921	-0.77%
2020/05/18	84	36.60	41	36.65	36.45	43	6,887	0.62%
2020/05/15	18	37.82	10	37.66	37.60	8	6,813	0.12%
2020/05/14	54	38.26	62	38.25	37.65	-8	6,773	-0.12%
2020/05/13	30	39.04	46	38.99	39.05	-16	6,663	-0.24%
2020/05/12	178	40.05	64	39.61	39.70	114	6,607	1.73%	大買/鉅額交易
2020/05/11	178	40.69	109	40.55	41.10	69	6,463	1.07%	大買/大賣/
2020/05/08	11	38.87	15	39.02	38.80	-4	6,140	-0.07%
2020/05/07	15	38.65	31	38.93	38.85	-16	6,126	-0.26%
2020/05/06	40	38.55	34	38.58	38.35	6	6,115	0.10%
2020/05/05	33	39.14	32	39.16	38.80	1	6,120	0.02%
2020/05/04	21	39.15	18	39.21	39.00	3	6,133	0.05%
2020/04/30	22.4	39.55	31	39.43	40.00	-8.6	6,145	-0.14%
2020/04/29	33	38.93	41	39.03	38.90	-8	6,134	-0.13%
2020/04/28	23.6	38.87	39	39.01	38.65	-15.4	6,167	-0.25%
2020/04/27	13	39.44	12	39.38	39.35	1	6,181	0.02%
2020/04/24	7	39.15	11	39.35	39.05	-4	6,160	-0.06%
2020/04/23	32	39.63	26	39.56	39.20	6	6,150	0.10%
2020/04/22	12.5	39.01	22	38.43	39.35	-9.5	6,099	-0.16%
2020/04/21	29	39.09	228	38.85	38.15	-199	6,082	-3.27%	大賣/鉅額交易
2020/04/20	31	39.84	22	39.76	39.60	9	6,081	0.15%
2020/04/17	30	39.73	23	39.55	39.45	7	6,056	0.12%
2020/04/16	5	39.91	51	39.77	40.00	-46	5,942	-0.77%
2020/04/15	106	40.29	72	40.40	39.90	34	5,908	0.58%	大買/
2020/04/14	86	39.96	93	39.71	39.80	-7	5,819	-0.12%
2020/04/13	42.5	39.82	22	39.83	39.60	20.5	5,773	0.36%
2020/04/10	30	38.74	32.3	38.98	39.00	-2.3	5,704	-0.04%
2020/04/09	111	38.84	112.1	38.82	38.60	-1.1	5,704	-0.02%	大買/大賣/
2020/04/08	89.1	37.04	93	37.11	37.60	-4	5,578	-0.07%
2020/04/07	681	35.73	37	36.00	36.60	644	5,546	11.61%	大買/鉅額交易
2020/04/06	67	33.90	9	34.24	34.50	58	5,576	1.04%
2020/04/01	17	33.47	21	33.54	33.70	-4	5,534	-0.07%
2020/03/31	7	33.13	4	33.54	33.10	3	5,529	0.05%
2020/03/30	82	32.83	81	32.93	33.20	1	5,552	0.02%
2020/03/27	40.1	33.72	30	33.44	32.50	10.1	5,567	0.18%
2020/03/26	16	32.19	46	31.85	32.90	-30	5,468	-0.55%
2020/03/25	117.5	31.76	84	31.29	31.60	33.5	5,359	0.63%	大買/
2020/03/24	35	27.99	127	28.54	29.00	-92	5,227	-1.76%	大賣/
2020/03/23	49	26.61	13	26.75	26.40	36	5,163	0.70%
2020/03/20	39	29.54	60	29.71	28.00	-21	5,115	-0.41%
2020/03/19	107	28.29	90	28.34	27.45	17	4,974	0.34%	大買/
2020/03/18	68	31.16	88	31.01	30.40	-20	4,854	-0.41%
2020/03/17	34	30.83	28.1	30.85	30.50	5.9	4,809	0.12%
2020/03/16	78	32.76	21	32.97	31.55	57	4,763	1.20%
2020/03/13	69	32.21	33	32.72	33.15	36	4,720	0.76%
2020/03/12	42	35.94	131	35.71	35.40	-89	4,616	-1.93%	大賣/
2020/03/11	24	38.80	17	39.01	38.30	7	4,541	0.15%
2020/03/10	38	38.78	38	38.93	39.50	0	4,507	0.00%
2020/03/09	52	39.99	53	39.80	39.10	-1	4,432	-0.02%
2020/03/06	46	41.20	85.5	41.17	41.05	-39.5	4,384	-0.90%
2020/03/05	26	41.76	27	41.64	41.70	-1	4,371	-0.02%
2020/03/04	142	41.82	149	41.82	41.50	-7	4,306	-0.16%	大買/大賣/
2020/03/03	15	38.93	40	39.74	40.40	-25	3,901	-0.64%
2020/03/02	42	36.48	110	36.37	36.75	-68	3,833	-1.77%	大賣/
2020/02/27	25	36.35	15	36.14	36.00	10	3,885	0.26%
2020/02/26	24	37.83	169	37.78	37.60	-145	3,880	-3.74%	大賣/鉅額交易
2020/02/25	7	37.86	11	38.34	38.40	-4	3,905	-0.10%
2020/02/24	7	37.86	1	38.20	38.25	6	3,975	0.15%
2020/02/21	3	38.57	10	38.70	38.55	-7	4,107	-0.17%
2020/02/20	9	38.94	3	39.07	38.85	6	4,155	0.14%
2020/02/19	1	39.00	7	39.01	39.00	-6	4,223	-0.14%
2020/02/18	12	39.11	9	39.05	38.95	3	4,387	0.07%
2020/02/17	27	39.30	78	39.30	39.20	-51	4,805	-1.06%
2020/02/14	2	39.38	2	39.60	39.60	0	4,990	0.00%
2020/02/13	31	39.56	2	39.53	39.25	29	5,192	0.56%
2020/02/12	35	39.28	49	39.38	39.65	-14	5,443	-0.26%
2020/02/11	7	38.79	6	38.83	38.70	1	5,693	0.02%
2020/02/10	13	38.22	10	38.00	38.00	3	5,705	0.05%
2020/02/07	18	38.44	3	38.63	38.30	15	5,756	0.26%
2020/02/06	4	38.71	20	38.72	39.10	-16	5,791	-0.28%
2020/02/05	19	37.93	19	38.00	37.95	0	5,844	0.00%
2020/02/04	217.5	37.68	19	37.90	37.90	198.5	5,862	3.39%	大買/鉅額交易
2020/02/03	167	35.45	89	36.22	36.15	78	5,972	1.31%	大買/
2020/01/31	16	38.21	8	37.53	37.65	8	6,089	0.13%
2020/01/30	46.6	39.25	32	38.85	38.70	14.6	6,083	0.24%
2020/01/17	9	42.95	4	43.08	42.90	5	6,147	0.08%
2020/01/16	5	43.03	6	43.01	43.00	-1	6,220	-0.02%
2020/01/15	12	42.99	15	43.08	43.05	-3	6,650	-0.05%
2020/01/14	56.4	43.42	44	43.36	43.30	12.4	6,726	0.18%
2020/01/13	6	42.60	26	42.64	42.65	-20	6,791	-0.29%
2020/01/10	2	41.60	0	0.00	41.55	2	6,861	0.03%
2020/01/09	3	41.97	13	42.03	41.70	-10	7,085	-0.14%
2020/01/08	35	41.75	29	41.90	41.65	6	7,213	0.08%
2020/01/07	22	42.08	1.7	42.20	41.80	20.3	7,462	0.27%
2020/01/06	40	42.53	30	42.57	42.30	10	7,520	0.13%
2020/01/03	39	43.83	25	44.11	43.25	14	7,540	0.19%
2020/01/02	15	43.97	14	44.00	43.95	1	7,537	0.01%
2019/12/31	65	43.93	64.1	43.98	43.90	0.9	7,530	0.01%
2019/12/30	48	43.70	47	43.66	43.80	1	7,526	0.01%
2019/12/27	9	42.63	8	42.42	42.40	1	7,456	0.01%
2019/12/26	71	42.92	48	42.89	42.45	23	7,499	0.31%
2019/12/25	57	43.31	56	43.36	43.40	1	7,535	0.01%
2019/12/24	34	42.86	34	42.66	43.00	0	7,682	0.00%
2019/12/23	6	42.40	6	42.39	42.20	0	7,993	0.00%
2019/12/20	5	42.50	10	42.42	42.50	-5	8,363	-0.06%
2019/12/19	1.4	42.05	7	42.12	42.15	-5.7	8,822	-0.06%
2019/12/18	5	42.15	3	42.10	42.05	2	9,315	0.02%
2019/12/17	14.1	42.49	31	42.59	42.50	-16.9	9,478	-0.18%
2019/12/16	14	42.15	5	42.34	42.30	9	9,664	0.09%
2019/12/13	26	41.87	15	41.86	41.85	11	9,674	0.11%
2019/12/12	16	42.31	6	42.37	42.20	10	9,738	0.10%
2019/12/11	95	42.52	34	42.18	42.45	61	9,729	0.63%
2019/12/10	14	41.85	13	41.89	41.90	1	9,716	0.01%
2019/12/09	4	42.30	11	42.26	42.05	-7	9,701	-0.07%
2019/12/06	11	42.85	11	42.82	42.80	0	9,679	0.00%
2019/12/05	16.4	42.68	26	42.51	42.75	-9.7	9,736	-0.10%
2019/12/04	27	42.05	12	41.99	42.10	15	9,785	0.15%
2019/12/03	3	42.60	6	42.28	42.55	-3	9,881	-0.03%
2019/12/02	45	42.41	66	42.24	42.10	-21	9,907	-0.21%
2019/11/29	19	43.29	37	43.25	43.10	-18	9,912	-0.18%
2019/11/28	20	43.86	5	43.79	43.60	15	9,973	0.15%
2019/11/27	45	43.88	62	43.94	44.00	-17	10,066	-0.17%
2019/11/26	28	44.14	40	43.96	43.80	-12	10,142	-0.12%
2019/11/25	28.4	43.42	42	43.51	43.70	-13.7	10,121	-0.13%
2019/11/22	31	43.25	46	42.97	42.85	-15	10,146	-0.15%
2019/11/21	54	43.04	22	42.92	43.30	32	10,169	0.31%
2019/11/20	53	44.12	21	44.09	43.60	32	10,174	0.31%
2019/11/19	61.2	45.46	9.1	45.42	45.00	52.1	10,175	0.51%
2019/11/18	25.4	45.82	64.5	45.62	45.45	-39.1	10,285	-0.38%
2019/11/15	71	45.44	149	45.44	45.15	-78	10,529	-0.74%	大賣/
2019/11/14	144.4	45.56	127	45.83	44.60	17.4	10,787	0.16%	大買/大賣/
2019/11/13	118	45.50	65	45.52	45.00	53	10,608	0.50%	大買/
2019/11/12	89.9	45.67	110	45.74	46.15	-20.1	10,685	-0.19%	大賣/
2019/11/11	145	45.43	66	45.51	46.20	79.1	10,689	0.74%	大買/
2019/11/08	100	45.79	192	45.48	45.80	-92	10,661	-0.86%	大賣/
2019/11/07	18	43.77	5	43.79	43.80	13	10,518	0.12%
2019/11/06	47	44.07	8	44.46	43.90	39	10,756	0.36%
2019/11/05	46	44.71	48	44.81	44.80	-2	10,814	-0.02%
2019/11/04	77	45.00	15	44.73	44.55	62	10,889	0.57%
2019/11/01	24.4	44.65	64	44.92	45.10	-39.7	10,937	-0.36%
2019/10/31	159	45.23	78	44.91	44.65	81	11,096	0.73%	大買/
2019/10/30	24.4	44.90	36	45.04	45.80	-11.7	11,260	-0.10%
2019/10/29	51	44.48	42	44.11	43.90	9	11,419	0.08%
2019/10/28	44	43.79	76	44.01	44.45	-32	11,889	-0.27%
2019/10/25	37	43.62	941	43.72	44.00	-904	12,331	-7.33%	大賣/鉅額交易
2019/10/24	67	44.36	158	44.45	44.50	-91	12,331	-0.74%	大賣/
2019/10/23	183	45.60	187.1	45.60	44.25	-4.1	12,367	-0.03%	大買/大賣/
2019/10/22	76.4	44.69	80	44.76	44.65	-3.7	12,109	-0.03%
2019/10/21	47	44.43	78	44.55	44.15	-31	12,029	-0.26%
2019/10/18	55	44.07	75	44.23	44.25	-20	11,964	-0.17%
2019/10/17	92	43.90	97	43.93	43.95	-5	11,898	-0.04%
2019/10/16	60	43.01	76	42.94	43.05	-16	11,706	-0.14%
2019/10/15	131	42.75	171.1	42.79	43.00	-40.1	11,656	-0.34%	大買/大賣/
2019/10/14	28.3	40.92	81	40.92	41.05	-52.7	11,486	-0.46%
2019/10/09	65	39.83	168.6	39.79	40.00	-103.6	11,506	-0.90%	大賣/鉅額交易
2019/10/08	66	39.81	173	39.94	39.40	-107	11,470	-0.93%	大賣/鉅額交易
2019/10/07	16	40.69	24	40.94	40.50	-8	11,391	-0.07%
2019/10/04	54	40.43	102	40.51	40.30	-48	11,366	-0.42%	大賣/
2019/10/03	34	40.92	7.1	40.82	40.95	26.9	11,301	0.24%
2019/10/02	22.9	41.32	31	41.11	41.50	-8.2	11,253	-0.07%
2019/10/01	15	40.94	8	41.14	40.80	7	11,251	0.06%
2019/09/27	128	41.65	151	41.56	40.75	-23	11,202	-0.21%	大買/大賣/
2019/09/26	250	43.63	249	43.52	42.90	1	11,061	0.01%	大買/大賣/
2019/09/25	264.4	43.82	121	43.46	44.40	143.3	10,781	1.33%	大買/大賣/鉅額交易
2019/09/24	224	43.56	231.5	43.70	42.30	-7.5	10,420	-0.07%	大買/大賣/
2019/09/23	207.6	42.51	211	42.63	43.00	-3.4	9,990	-0.03%	大買/大賣/
2019/09/20	67	40.78	43	40.84	40.50	24	9,512	0.25%
2019/09/19	29.5	40.48	46	40.37	40.90	-16.5	9,340	-0.18%
2019/09/18	29	39.67	11	39.58	39.30	18	9,139	0.20%
2019/09/17	37	39.46	33	39.40	39.65	4	9,184	0.04%
2019/09/16	39	39.03	21	38.90	38.95	18	9,198	0.20%
2019/09/12	11	38.89	1	38.90	38.80	10	9,263	0.11%
2019/09/11	2	38.40	8	38.41	38.30	-6	9,336	-0.06%
2019/09/10	22	38.35	49	38.66	38.45	-27	9,456	-0.29%
2019/09/09	11	39.23	9	39.13	38.80	2	9,595	0.02%
2019/09/06	73.2	40.32	15	40.26	39.85	58.2	9,703	0.60%
2019/09/05	27	40.20	30	40.04	40.20	-3	9,706	-0.03%
2019/09/04	12	39.57	16	39.59	39.45	-4	9,843	-0.04%
2019/09/03	67	39.85	8	39.84	39.25	59	9,840	0.60%
2019/09/02	16	39.72	16	39.81	40.00	0	9,811	0.00%
2019/08/30	19	39.65	29	39.74	39.30	-10	9,798	-0.10%
2019/08/29	15	39.37	12	38.96	39.30	3	9,735	0.03%
2019/08/28	33	38.64	20	38.63	38.40	13	9,662	0.13%
2019/08/27	334	39.54	70	39.55	39.05	264	9,707	2.72%	大買/鉅額交易
2019/08/26	20	39.13	44	39.13	38.85	-24	9,759	-0.25%
2019/08/23	19	40.44	105	40.33	40.30	-86	9,702	-0.89%	大賣/
2019/08/22	79	40.39	29	40.48	40.25	50	9,635	0.52%
2019/08/21	28	40.42	50.1	40.53	40.40	-22.1	9,495	-0.23%
2019/08/20	116	41.53	46.6	41.10	40.95	69.4	9,382	0.74%	大買/
2019/08/19	134	41.81	630	42.20	42.10	-496	9,110	-5.44%	大買/大賣/鉅額交易
2019/08/16	82	39.82	42	39.54	39.40	40	8,779	0.46%
2019/08/15	193	39.41	47	39.43	39.30	146	8,662	1.69%	大買/鉅額交易
2019/08/14	43	38.95	84	38.70	38.85	-41	8,454	-0.49%
2019/08/13	49	38.28	58	38.26	38.15	-9	8,299	-0.11%
2019/08/12	113	37.86	143.3	37.25	38.25	-30.3	8,147	-0.37%	大買/大賣/
2019/08/08	301	37.46	323	37.24	37.45	-22	8,101	-0.27%	大買/大賣/
2019/08/07	71	36.43	112	36.54	35.80	-41	7,973	-0.51%	大賣/
2019/08/06	124	35.50	172	35.79	36.50	-48	7,923	-0.61%	大買/大賣/
2019/08/05	86	36.56	69	36.32	35.50	17	7,981	0.21%
2019/08/02	141	35.85	300	36.03	36.10	-159	8,069	-1.97%	大買/大賣/鉅額交易
2019/08/01	741.4	38.70	1,036	38.39	37.80	-294.7	7,916	-3.72%	大買/大賣/鉅額交易
2019/07/31	267	37.68	446	37.76	37.60	-179	7,619	-2.35%	大買/大賣/鉅額交易
2019/07/29	298.3	39.53	312	39.75	40.10	-13.7	7,321	-0.19%	大買/大賣/
2019/07/26	214	37.39	214	37.53	38.00	0	6,850	0.00%	大買/大賣/
2019/07/25	28	35.00	41	35.09	35.20	-13	6,447	-0.20%
2019/07/24	38.1	34.33	35	34.42	34.70	3.1	6,379	0.05%
2019/07/23	39	34.22	44	34.16	33.95	-5	6,406	-0.08%
2019/07/22	6	32.53	14	32.50	32.60	-8	6,385	-0.13%
2019/07/19	141	32.47	45	32.48	32.65	96	6,510	1.47%	大買/
2019/07/18	58	32.00	179	31.98	31.75	-121	6,642	-1.82%	大賣/鉅額交易
2019/07/17	2	31.80	5	31.62	31.90	-3	6,756	-0.04%
2019/07/16	182	31.84	18	31.64	31.60	164	7,109	2.31%	大買/鉅額交易
2019/07/15	97	32.53	74	32.33	32.65	23	7,539	0.31%
2019/07/12	23	32.55	21	32.08	32.75	2	7,870	0.03%
2019/07/11	14	31.84	0	0.00	31.80	14	8,403	0.17%
2019/07/09	5	31.94	17	32.06	31.70	-12	8,744	-0.14%
2019/07/08	12	32.23	4	32.01	31.90	8	8,879	0.09%
2019/07/05	4	32.23	8	32.26	32.15	-4	8,917	-0.04%
2019/07/04	162	32.11	6	32.33	32.10	156	8,912	1.75%	大買/鉅額交易
2019/07/03	22	31.81	15	31.60	31.70	7	8,946	0.08%
2019/07/02	166	32.29	35	32.27	31.90	131	8,987	1.46%	大買/鉅額交易
2019/07/01	122	31.78	63	31.83	31.80	59	8,977	0.66%	大買/
2019/06/28	14	31.35	5	31.20	31.05	9	8,994	0.10%
2019/06/27	328	31.31	24	31.36	31.40	304	9,042	3.36%	大買/鉅額交易
2019/06/26	3	30.82	12	30.98	30.95	-9	9,017	-0.10%
2019/06/25	23	31.21	11	31.02	30.75	12	9,017	0.13%
2019/06/24	7	30.92	7	30.96	31.35	0	9,031	0.00%
2019/06/21	59	31.19	10	31.00	30.90	49	9,083	0.54%
2019/06/20	113	31.84	53	31.65	31.55	60	9,042	0.66%	大買/
2019/06/19	62	31.55	69	31.51	31.35	-7	9,019	-0.08%
2019/06/18	23	31.30	32	31.26	30.90	-9	9,012	-0.10%
2019/06/17	69	31.54	51	31.54	31.65	18	8,960	0.20%
2019/06/14	110	31.26	110.2	31.33	31.70	-0.2	8,869	0.00%	大買/大賣/
2019/06/13	68	31.02	58	30.78	30.30	10	8,784	0.11%
2019/06/12	44	30.87	44	30.98	30.95	0	8,635	0.00%
2019/06/11	73	30.80	102	30.93	30.90	-29	8,568	-0.34%	大賣/
2019/06/10	6	29.62	22	29.50	29.70	-16	8,327	-0.19%
2019/06/06	20	29.02	8	29.27	29.00	12	8,299	0.14%
2019/06/05	17	29.94	12	29.60	29.45	5	8,346	0.06%
2019/06/04	32	29.68	41	29.50	29.45	-9	8,333	-0.11%
2019/06/03	23	29.14	16	29.23	29.30	7	8,318	0.08%
2019/05/31	23	29.59	24	29.55	29.50	-1	8,284	-0.01%
2019/05/30	47	28.99	50	28.93	29.10	-3	8,178	-0.04%
2019/05/29	33	28.09	21	28.14	28.50	12	8,066	0.15%
2019/05/28	42	28.46	17	28.21	28.20	25	8,087	0.31%
2019/05/27	18	28.38	13	28.42	28.40	5	8,120	0.06%
2019/05/24	6	28.77	9	28.89	28.80	-3	8,229	-0.04%
2019/05/23	23	28.45	20	28.38	28.30	3	8,526	0.04%
2019/05/22	41	29.22	60	29.27	29.30	-19	8,768	-0.22%
2019/05/21	68	27.68	93	27.98	28.35	-25	8,744	-0.29%
2019/05/20	14	29.26	7	29.36	28.80	7	8,639	0.08%
2019/05/17	17	29.56	19	29.45	29.30	-2	8,650	-0.02%
2019/05/16	26	30.20	209	30.35	29.65	-183	8,642	-2.12%	大賣/鉅額交易
2019/05/15	286	29.82	60	30.31	30.40	226	8,664	2.61%	大買/鉅額交易
2019/05/14	25	28.70	88	28.57	29.40	-63	8,779	-0.72%
2019/05/13	17	28.96	7	28.94	28.80	10	8,781	0.11%
2019/05/10	79	29.93	112	29.86	29.30	-33	8,700	-0.38%	大賣/
2019/05/09	59	31.07	80	30.34	29.85	-21	8,496	-0.25%
2019/05/08	33	31.48	21	31.69	32.60	12	8,255	0.15%
2019/05/07	40	31.97	11	31.98	31.90	29	8,191	0.35%
2019/05/06	31	31.42	21	31.45	31.20	10	8,176	0.12%
2019/05/03	42	32.18	69	32.12	32.20	-27	8,101	-0.33%
2019/05/02	59	31.96	31	31.99	31.65	28	8,021	0.35%
2019/04/30	13	32.45	12	32.40	32.70	1	7,886	0.01%
2019/04/29	60	32.25	74	32.39	32.50	-14	7,864	-0.18%
2019/04/26	23	32.28	31	32.02	31.95	-8	7,719	-0.10%
2019/04/25	54	32.74	48	32.71	33.00	6	7,569	0.08%
2019/04/24	66	34.13	82	34.21	33.40	-16	7,424	-0.22%
2019/04/23	141	33.85	112	33.76	34.05	29	7,217	0.40%	大買/大賣/
2019/04/22	217	34.57	187	34.61	34.90	30	7,052	0.43%	大買/大賣/
2019/04/19	222	32.87	245	32.85	33.90	-23	6,699	-0.34%	大買/大賣/
2019/04/18	85.2	31.64	120	31.32	31.05	-34.8	6,335	-0.55%	大賣/
2019/04/17	113	30.36	144	30.88	30.90	-31	5,978	-0.52%	大買/大賣/
2019/04/16	41	29.00	63	28.96	29.10	-22	5,326	-0.41%
2019/04/15	131	29.12	102	28.85	29.05	29	5,228	0.55%	大買/大賣/
2019/04/12	28	28.28	33	28.36	28.55	-5	4,942	-0.10%
2019/04/11	15	28.03	269	27.88	27.40	-254	4,789	-5.30%	大賣/鉅額交易
2019/04/10	10	27.80	560	27.87	27.75	-550	4,728	-11.63%	大賣/鉅額交易
2019/04/09	2	28.30	12	28.18	28.15	-10	4,694	-0.21%
2019/04/08	14	27.84	9	28.11	27.60	5	4,598	0.11%
2019/04/03	1	27.55	9	27.59	27.55	-8	4,525	-0.18%
2019/04/02	20	27.37	43	27.34	27.30	-23	4,451	-0.52%
2019/04/01	2	26.50	1	26.80	26.85	1	4,335	0.02%
2019/03/29	50	26.20	0	0.00	26.20	50	4,264	1.17%
2019/03/28	4	26.33	5	26.23	26.00	-1	4,270	-0.02%
2019/03/27	3	26.67	2	26.53	26.40	1	4,278	0.02%
2019/03/26	23	26.80	5	26.72	26.70	18	4,252	0.42%
2019/03/25	3	27.30	17	27.37	27.30	-14	4,195	-0.33%
2019/03/22	18	27.71	28	27.79	27.85	-10	4,192	-0.24%
2019/03/21	118	27.35	18	27.41	27.60	100	4,118	2.43%	大買/
2019/03/20	31	26.80	4	26.81	26.80	27	4,111	0.66%
2019/03/19	7	26.81	25	26.75	26.70	-18	4,115	-0.44%
2019/03/18	414	27.30	10	27.07	27.15	404	4,094	9.87%	大買/鉅額交易
2019/03/15	3	26.53	2	26.30	26.35	1	4,022	0.02%
2019/03/14	10	26.34	0	0.00	26.10	10	4,034	0.25%
2019/03/13	3	26.18	5	26.28	26.35	-2	4,123	-0.05%
2019/03/12	5	26.18	3	26.28	26.15	2	4,166	0.05%
2019/03/11	56	25.94	36	26.07	26.05	20	4,319	0.46%
2019/03/08	21	25.82	6	25.67	25.90	15	4,399	0.34%
2019/03/07	12	26.67	0	0.00	26.25	12	4,515	0.27%
2019/03/06	5	27.03	4	26.96	26.85	1	4,539	0.02%
2019/03/05	4	26.98	5	26.93	26.80	-1	4,631	-0.02%
2019/03/04	7	27.11	7	27.09	27.20	0	4,629	0.00%
2019/02/27	12	26.93	9	27.01	26.95	3	4,627	0.06%
2019/02/26	10	27.79	26	27.95	27.55	-16	4,598	-0.35%
2019/02/25	18	28.02	25	28.24	28.00	-7	4,602	-0.15%
2019/02/22	290	28.12	314	28.32	27.90	-24	4,499	-0.53%	大買/大賣/
2019/02/21	69	27.49	67	27.51	28.10	2	4,163	0.05%
2019/02/20	7	26.36	5	26.21	26.10	2	3,902	0.05%
2019/02/19	2	26.10	1	26.25	26.10	1	3,977	0.03%
2019/02/18	9	26.28	8	26.24	26.20	1	3,985	0.03%
2019/02/15	2	25.40	9	25.73	25.70	-7	3,985	-0.18%
2019/02/14	26	26.17	31	26.28	26.10	-5	3,947	-0.13%
2019/02/13	219	26.06	152	25.76	26.15	67	3,840	1.74%	大買/大賣/
2019/02/12	226	24.73	64	24.66	25.20	162	3,643	4.45%	大買/鉅額交易
2019/02/11	3	23.98	0	0.00	23.80	3	3,607	0.08%
2019/01/30	1	24.00	10	23.96	23.90	-9	3,717	-0.24%
2019/01/29	1	24.00	0	0.00	23.90	1	3,777	0.03%
2019/01/28	18	24.18	8	24.25	24.10	10	3,878	0.26%
2019/01/25	1	24.25	15	24.10	24.15	-14	4,225	-0.33%
2019/01/24	1	23.90	0	0.00	23.70	1	4,307	0.02%
2019/01/23	2	23.65	1	23.65	23.65	1	4,411	0.02%
2019/01/22	0	0.00	2	23.88	23.70	-2	4,453	-0.04%
2019/01/21	4	24.05	0	0.00	23.90	4	4,498	0.09%
2019/01/18	1	24.10	1	23.95	23.90	0	4,541	0.00%
2019/01/17	5	24.24	9	24.01	23.80	-4	4,604	-0.09%
2019/01/16	0	0.00	14	24.08	24.00	-14	4,647	-0.30%
2019/01/15	4	24.04	4	24.00	23.90	0	4,683	0.00%
2019/01/14	1	23.90	0	0.00	23.90	1	4,704	0.02%
2019/01/11	20	24.05	18	24.05	23.85	2	4,732	0.04%
2019/01/10	70	24.48	60	24.40	24.30	10	4,712	0.21%
2019/01/09	25	23.48	28	23.63	23.70	-3	4,626	-0.06%
2019/01/08	1	22.75	3	22.83	22.70	-2	4,571	-0.04%
2019/01/07	0	0.00	2	22.90	22.95	-2	4,615	-0.04%
2019/01/04	18	22.16	31	22.32	22.40	-13	4,684	-0.28%
2019/01/03	7	22.64	6	22.83	22.70	1	4,739	0.02%
2019/01/02	4	22.86	0	0.00	22.70	4	4,774	0.08%
2018/12/28	1	22.85	0	0.00	22.85	1	4,838	0.02%
2018/12/27	2	23.20	6	23.16	22.95	-4	5,018	-0.08%
2018/12/26	15	22.91	6	22.83	22.60	9	5,027	0.18%
2018/12/25	7	22.84	9	22.97	23.10	-2	5,027	-0.04%
2018/12/24	2	23.45	0	0.00	23.35	2	5,036	0.04%
2018/12/22	1	23.25	0	0.00	23.30	1	5,049	0.02%
2018/12/21	9	22.89	5	23.16	23.60	4	5,109	0.08%
2018/12/20	19	23.26	7	23.09	23.05	12	5,091	0.24%
2018/12/19	8	23.86	0	0.00	23.80	8	5,067	0.16%
2018/12/18	14	24.03	0	0.00	23.90	14	5,102	0.27%
2018/12/17	9	24.48	9	24.59	24.50	0	5,194	0.00%
2018/12/14	13	24.24	1	24.30	24.30	12	5,181	0.23%
2018/12/13	22	24.59	1	24.50	24.30	21	5,184	0.41%
2018/12/12	2	24.55	17	24.48	24.60	-15	5,146	-0.29%
2018/12/11	12	24.25	12	24.05	23.95	0	5,149	0.00%
2018/12/10	8	23.98	2	24.05	24.10	6	5,198	0.12%
2018/12/07	10	24.83	4	24.55	24.75	6	5,196	0.12%
2018/12/06	19	24.54	34	24.56	24.05	-15	5,199	-0.29%
2018/12/05	15	25.32	14	25.49	25.60	1	5,157	0.02%
2018/12/04	23	26.09	40	26.05	25.85	-17	5,252	-0.32%
2018/12/03	56	25.87	61	25.83	25.65	-5	5,211	-0.10%
2018/11/30	37	24.67	29	24.81	24.65	8	5,075	0.16%
2018/11/29	23	24.18	12	24.20	23.85	11	4,932	0.22%
2018/11/28	9	23.76	973	23.71	23.85	-964	4,935	-19.53%	大賣/鉅額交易
2018/11/27	3	23.48	2	23.50	23.55	1	4,931	0.02%
2018/11/26	5	23.38	1	23.45	23.40	4	5,035	0.08%
2018/11/23	8	23.33	20	23.41	23.30	-12	5,149	-0.23%
2018/11/22	12	24.01	9	23.80	23.40	3	5,337	0.06%
2018/11/21	1	24.00	5	23.92	24.05	-4	5,764	-0.07%
2018/11/20	1	23.60	0	0.00	23.70	1	5,998	0.02%
2018/11/19	5	23.58	4	23.65	23.70	1	6,020	0.02%
2018/11/16	10	23.83	126	23.72	23.40	-116	6,028	-1.92%	大賣/鉅額交易
2018/11/15	5	23.19	113	23.24	23.45	-108	5,927	-1.82%	大賣/鉅額交易
2018/11/14	11	23.45	16	23.57	23.50	-5	5,954	-0.08%
2018/11/13	4	22.95	0	0.00	23.20	4	5,926	0.07%
2018/11/12	6	22.83	2	22.88	22.85	4	6,002	0.07%
2018/11/09	5	23.20	2	23.25	23.20	3	6,082	0.05%
2018/11/08	8	23.25	206	23.56	23.00	-198	6,121	-3.23%	大賣/鉅額交易
2018/11/07	15	23.16	20	23.12	23.45	-5	6,081	-0.08%
2018/11/06	6	22.43	15	22.61	22.20	-9	6,058	-0.15%
2018/11/05	19	23.15	16	22.93	23.30	3	6,068	0.05%
2018/11/02	36	23.89	136	24.22	23.40	-100	6,019	-1.66%	大賣/
2018/11/01	25	22.05	39	22.07	22.45	-14	5,798	-0.24%
2018/10/31	25	21.17	34	21.15	21.10	-9	5,804	-0.16%
2018/10/30	18	20.30	19	20.00	20.10	-1	5,880	-0.02%
2018/10/29	0	0.00	3	20.27	20.70	-3	5,917	-0.05%
2018/10/26	53	19.46	9	19.70	19.50	44	5,994	0.73%
2018/10/25	21	19.19	6	19.37	19.05	15	6,049	0.25%
2018/10/24	15	20.47	39	20.49	20.50	-24	6,087	-0.39%
2018/10/23	20	20.52	23	20.56	20.45	-3	6,132	-0.05%
2018/10/22	5	21.35	10	21.46	21.40	-5	6,214	-0.08%
2018/10/19	17	20.81	7	20.65	20.90	10	6,444	0.16%
2018/10/18	7	21.76	2	21.55	21.50	5	6,626	0.08%
2018/10/17	9	22.02	8	22.12	21.50	1	6,694	0.01%
2018/10/16	1	21.35	9	21.24	21.20	-8	6,683	-0.12%
2018/10/15	56	20.90	4	21.35	20.85	52	6,739	0.77%
2018/10/12	4	21.01	6	20.48	21.20	-2	6,752	-0.03%
2018/10/11	13	20.60	4	20.71	20.60	9	6,849	0.13%
2018/10/09	0	0.00	106	22.77	22.85	-106	6,952	-1.52%	大賣/鉅額交易
2018/10/08	19	22.50	11	22.33	22.50	8	7,000	0.11%
2018/10/05	67	23.61	90	23.22	23.15	-23	7,080	-0.32%
2018/10/04	4	25.70	4	25.90	25.65	0	7,035	0.00%
2018/10/03	3	25.73	7	25.90	25.70	-4	7,088	-0.06%
2018/10/02	4	26.16	6	26.26	25.90	-2	7,117	-0.03%
2018/09/28	33	26.00	43	26.18	26.15	-10	7,440	-0.13%
2018/09/27	52	26.73	3	26.78	26.15	49	7,608	0.64%
2018/09/26	62	26.52	6	26.60	26.45	56	7,871	0.71%
2018/09/25	5	26.81	9	26.79	26.55	-4	8,826	-0.05%
2018/09/21	15	26.50	54	26.62	26.90	-39	9,259	-0.42%
2018/09/20	8	25.38	8	25.37	25.35	0	9,307	0.00%
2018/09/19	24	26.05	3	25.90	25.65	21	9,365	0.22%
2018/09/18	107	25.75	6	25.83	25.70	101	9,513	1.06%	大買/鉅額交易
2018/09/17	2	26.65	2	26.65	26.55	0	9,530	0.00%
2018/09/14	13	26.43	11	26.51	26.40	2	9,515	0.02%
2018/09/13	13	25.76	3	26.12	25.60	10	9,512	0.11%
2018/09/12	14	25.63	4	25.63	25.70	10	9,595	0.10%
2018/09/11	11	26.10	16	25.94	26.25	-5	9,675	-0.05%
2018/09/10	44	25.38	7	26.09	25.25	37	9,667	0.38%
2018/09/07	67	27.39	27.2	26.93	26.70	39.8	9,577	0.42%
2018/09/06	8	28.86	10	29.11	28.80	-2	9,571	-0.02%
2018/09/05	9	29.01	6	28.95	28.90	3	9,621	0.03%
2018/09/04	3	29.12	13	29.44	29.60	-10	9,694	-0.10%
2018/09/03	17	29.01	9	28.97	28.80	8	9,749	0.08%
2018/08/31	22	29.89	55	29.94	29.95	-33	9,765	-0.34%
2018/08/30	12	29.27	4	29.24	29.50	8	10,169	0.08%
2018/08/29	44	29.43	56	29.63	29.70	-12	10,391	-0.12%
2018/08/28	98	29.63	100	29.49	28.55	-2	10,290	-0.02%
2018/08/27	37	28.31	118	28.15	29.20	-81	9,920	-0.82%	大賣/
2018/08/24	7	26.09	60	26.32	26.55	-53	9,832	-0.54%
2018/08/23	2	26.30	10	26.48	26.20	-8	10,176	-0.08%
2018/08/22	65	25.90	11	25.89	26.10	54	10,451	0.52%
2018/08/21	2	26.10	11	26.58	26.10	-9	10,782	-0.08%
2018/08/20	30	26.08	4	26.13	26.40	26	11,334	0.23%
2018/08/17	12	26.64	12	26.64	26.45	0	11,913	0.00%
2018/08/16	49	27.19	84	27.15	27.30	-35	12,388	-0.28%
2018/08/15	42	26.15	8	26.16	26.30	34	12,761	0.27%
2018/08/14	14	26.05	13	26.92	27.20	1	12,882	0.01%
2018/08/13	62	26.82	36	26.70	26.20	26	13,082	0.20%
2018/08/10	20	28.48	17	28.24	28.15	3	13,043	0.02%
2018/08/09	10	28.57	38	28.73	28.85	-28	13,139	-0.21%
2018/08/08	22	29.27	15	29.23	28.55	7	13,262	0.05%
2018/08/07	25	28.95	8	29.01	29.25	17	13,330	0.13%
2018/08/06	55	29.11	60	29.01	28.85	-5	13,475	-0.04%
2018/08/03	9	27.93	16	28.14	28.10	-7	13,489	-0.05%
2018/08/02	21	27.94	15	28.20	27.85	6	13,499	0.04%
2018/08/01	5	28.91	393	28.81	28.75	-388	13,583	-2.86%	大賣/鉅額交易
2018/07/31	16	28.67	10	29.00	28.75	6	13,850	0.04%
2018/07/30	15	28.64	111	28.43	28.50	-96	13,957	-0.69%	大賣/
2018/07/27	151	29.42	36	29.28	29.50	115	13,909	0.83%	大買/鉅額交易
2018/07/26	276	29.29	160	29.42	29.55	116	13,809	0.84%	大買/大賣/鉅額交易
2018/07/25	1,469	28.12	52	28.04	28.60	1,417	13,605	10.42%	大買/鉅額交易
2018/07/24	94	27.24	61	26.79	27.30	33	13,400	0.25%
2018/07/23	20	25.90	28	26.30	26.70	-8	13,305	-0.06%
2018/07/20	20	25.61	4	25.41	25.45	16	13,244	0.12%
2018/07/19	1	26.15	0	0.00	26.25	1	13,169	0.01%
2018/07/18	183	27.11	68	27.45	26.30	115	13,140	0.88%	大買/鉅額交易
2018/07/17	14	28.19	64	27.79	28.35	-50	12,987	-0.38%
2018/07/16	19	28.13	5	28.44	27.95	14	12,827	0.11%
2018/07/13	30	29.15	26	29.35	28.70	4	12,747	0.03%
2018/07/12	21	29.51	12	28.62	29.70	9	12,715	0.07%
2018/07/11	17	28.70	5	28.75	28.55	12	12,623	0.10%
2018/07/10	6	28.84	7	28.81	29.00	-1	12,559	-0.01%
2018/07/09	28	29.28	54	29.12	28.75	-26	12,554	-0.21%
2018/07/06	131	29.83	102	29.66	28.95	29	12,464	0.23%	大買/大賣/
2018/07/05	27	30.95	92	30.84	29.80	-65	12,239	-0.53%
2018/07/04	204.2	32.23	196	32.07	32.00	8.2	12,022	0.07%	大買/大賣/
2018/07/03	367	34.03	346	33.96	31.40	21	11,762	0.18%	大買/大賣/
2018/07/02	167	31.97	231	32.37	33.05	-64	10,803	-0.59%	大買/大賣/
2018/06/29	38	30.22	19	29.86	30.05	19	10,327	0.18%
2018/06/28	22	28.55	25	28.38	28.10	-3	10,164	-0.03%
2018/06/27	37	29.45	23	29.23	28.70	14	10,090	0.14%
2018/06/26	22	27.92	21	28.27	29.20	1	9,925	0.01%
2018/06/25	12	28.57	24	28.75	28.00	-12	9,866	-0.12%
2018/06/22	8	29.22	9	29.33	28.75	-1	9,839	-0.01%
2018/06/21	29	29.98	16	29.50	30.20	13	9,781	0.13%
2018/06/20	34	28.04	33	27.98	28.00	1	9,678	0.01%
2018/06/19	8	29.41	4	29.38	29.30	4	9,551	0.04%
2018/06/15	22	30.28	31	30.15	30.05	-9	9,513	-0.09%
2018/06/14	10	30.87	16	31.19	30.40	-6	9,442	-0.06%
2018/06/13	25	30.65	12	30.30	30.55	13	9,329	0.14%
2018/06/12	67	31.15	20	30.50	30.10	47	9,261	0.51%
2018/06/11	39	31.29	50	31.24	31.15	-11	9,137	-0.12%
2018/06/08	18	30.26	19	30.51	30.60	-1	9,001	-0.01%
2018/06/07	231	32.45	279	31.58	30.40	-48	8,896	-0.54%	大買/大賣/
2018/06/06	94	30.37	139.3	30.62	31.20	-45.3	8,362	-0.54%	大賣/
2018/06/05	12	29.15	21	28.62	28.85	-9	8,033	-0.11%
2018/06/04	39	30.13	72	30.18	29.75	-33	7,931	-0.42%
2018/06/01	42	29.01	29	28.97	29.15	13	7,814	0.17%
2018/05/31	110	30.35	88	30.57	29.15	22	7,709	0.29%	大買/
2018/05/30	74	29.99	125	29.29	30.40	-51	7,314	-0.70%	大賣/
2018/05/29	170	31.16	51	30.72	30.05	119	6,991	1.70%	大買/鉅額交易
2018/05/28	290	30.08	226	30.19	31.60	64	6,615	0.97%	大買/大賣/
2018/05/25	327	28.28	227	28.47	28.80	100	6,007	1.66%	大買/大賣/
2018/05/24	159	25.77	125	26.61	27.20	34	5,375	0.63%	大買/大賣/
2018/05/23	59	24.79	1,074	24.56	24.75	-1,015	4,844	-20.95%	大賣/鉅額交易
2018/05/22	44	23.63	43	23.54	23.55	1	4,373	0.02%
2018/05/21	38	23.10	145	23.30	23.35	-107	4,181	-2.56%	大賣/鉅額交易
2018/05/18	5	22.28	10	22.23	22.20	-5	3,919	-0.13%
2018/05/17	22	22.23	3	22.40	22.00	19	3,885	0.49%
2018/05/16	109	22.57	64	22.39	22.90	45	3,734	1.20%	大買/
2018/05/15	313	22.18	99	21.75	22.45	214	3,591	5.96%	大買/鉅額交易
2018/05/14	135	21.65	108	21.59	21.70	27	3,452	0.78%	大買/大賣/
2018/05/11	48	21.84	224	21.50	20.80	-176	3,201	-5.50%	大賣/鉅額交易
2018/05/10	17	21.14	24	21.14	21.40	-7	3,004	-0.23%
2018/05/09	122	21.10	197	20.74	21.25	-75	2,931	-2.56%	大買/大賣/
2018/05/08	337	20.80	138	21.03	20.25	199	2,728	7.29%	大買/大賣/鉅額交易
2018/05/07	959	18.91	65	19.93	20.05	894	2,354	37.97%	大買/鉅額交易
2018/05/04	14	18.44	12	18.28	18.25	2	2,142	0.09%
2018/05/03	2	17.75	7	17.89	18.20	-5	2,095	-0.24%
2018/05/02	2	17.68	3	17.70	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	4	17.26	17.35	-4	2,039	-0.20%
2018/04/26	0	0.00	1	16.55	16.45	-1	2,077	-0.05%
2018/04/25	2	16.88	3	16.65	16.90	-1	2,097	-0.05%
2018/04/24	23	16.98	21	17.01	16.90	2	2,142	0.09%
2018/04/19	3	18.02	2	17.93	17.95	1	2,248	0.04%
2018/04/18	27	18.06	5	18.50	17.85	22	2,290	0.96%
2018/04/17	34	17.79	0	0.00	18.35	34	2,321	1.46%
2018/04/16	1	18.25	0	0.00	17.85	1	2,303	0.04%
2018/04/13	11	18.36	5	18.10	18.00	6	2,320	0.26%
2018/04/12	0	0.00	220	17.68	17.85	-220	2,371	-9.28%	大賣/鉅額交易
2018/04/11	0	0.00	2	17.80	17.60	-2	2,503	-0.08%
2018/04/10	3	17.30	43	17.41	17.60	-40	2,774	-1.44%
2018/04/09	1	17.40	5	17.50	17.35	-4	2,832	-0.14%
2018/04/02	0	0.00	140	17.75	17.75	-140	2,937	-4.77%	大賣/鉅額交易
2018/03/31	0	0.00	2	17.73	17.90	-2	3,036	-0.07%
2018/03/30	5	17.90	7	17.89	17.70	-2	3,149	-0.06%
2018/03/29	7	17.85	0	0.00	17.75	7	3,281	0.21%
2018/03/27	5	18.10	0	0.00	18.10	5	3,704	0.13%
2018/03/26	0	0.00	2	18.00	17.95	-2	3,919	-0.05%
2018/03/23	32	17.73	0	0.00	17.90	32	4,247	0.75%
2018/03/21	2	18.50	0	0.00	18.35	2	5,349	0.04%
2018/03/16	2	19.00	0	0.00	19.00	2	5,824	0.03%
2018/03/13	1	18.85	2	19.00	19.05	-1	6,068	-0.02%
2018/03/12	0	0.00	2	18.85	18.80	-2	6,081	-0.03%
2018/03/09	2	18.85	0	0.00	18.85	2	6,117	0.03%
2018/03/08	1	19.05	0	0.00	18.80	1	6,110	0.02%
2018/03/07	1	18.95	0	0.00	18.85	1	6,129	0.02%
2018/03/05	2	18.80	1	18.60	18.50	1	6,142	0.02%
2018/03/02	0	0.00	2	18.80	18.80	-2	6,177	-0.03%
2018/03/01	0	0.00	6	18.90	18.90	-6	6,203	-0.10%
2018/02/27	1	18.95	0	0.00	18.85	1	6,240	0.02%
2018/02/26	3	19.33	1	19.70	19.30	2	6,352	0.03%
2018/02/23	3	19.70	9	19.54	19.70	-6	6,531	-0.09%
2018/02/21	0	0.00	4	18.50	18.80	-4	6,850	-0.06%
2018/02/09	8	16.86	2	16.75	17.35	6	7,004	0.09%
2018/02/07	1	18.20	0	0.00	17.95	1	6,990	0.01%
2018/02/06	41	17.83	11	18.15	17.65	30	6,970	0.43%
2018/02/05	17	19.48	4	19.48	19.55	13	6,926	0.19%
2018/02/02	0	0.00	4	20.40	20.25	-4	6,918	-0.06%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/30	5	20.20	2	20.10	20.10	3	7,020	0.04%
2018/01/29	0	0.00	3	20.42	20.35	-3	7,082	-0.04%
2018/01/26	2	20.25	2	20.30	20.40	0	7,121	0.00%
2018/01/25	7	20.34	3	20.40	20.30	4	7,134	0.06%
2018/01/24	12	20.43	13	20.00	20.30	-1	7,191	-0.01%
2018/01/23	1	20.55	2	20.63	20.30	-1	7,367	-0.01%
2018/01/22	6	20.93	6	20.84	20.70	0	7,401	0.00%
2018/01/19	5	21.10	6	21.29	21.00	-1	7,427	-0.01%
2018/01/18	12	21.66	52	21.63	21.45	-40	7,455	-0.54%
2018/01/17	11	21.78	8	21.91	21.50	3	7,445	0.04%
2018/01/16	7	20.90	0	0.00	20.95	7	7,459	0.09%
2018/01/15	8	21.16	3	21.13	21.00	5	7,507	0.07%
2018/01/12	1	21.50	1	21.50	21.40	0	7,587	0.00%
2018/01/11	12	21.65	12	21.64	21.65	0	7,709	0.00%
2018/01/10	0	0.00	1	20.90	20.85	-1	7,950	-0.01%
2018/01/09	2	20.73	0	0.00	20.70	2	7,970	0.03%
2018/01/08	10	21.17	21	21.31	20.70	-11	8,145	-0.14%
2018/01/05	17	21.84	249	21.84	21.65	-232	8,371	-2.77%	大賣/鉅額交易
2018/01/04	44	22.47	34	22.54	22.55	10	8,221	0.12%
2018/01/03	6	21.72	11	21.58	21.45	-5	7,920	-0.06%
2018/01/02	192	21.67	190	21.84	21.45	2	7,853	0.03%	大買/大賣/