合晶 (6182)-富邦-建國券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.25
漲跌
▲0.40
漲幅
+1.39%
成交量
1,481張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

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

合晶 (6182)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	0	0.00	1	29.30	29.25	-1	2,048	-0.05%
2024/12/02	1	28.85	0	0.00	28.85	1	2,031	0.05%
2024/11/29	3	29.07	0	0.00	29.25	3	2,017	0.15%
2024/11/28	2.3	29.35	5	29.32	29.30	-2.7	2,011	-0.13%
2024/11/27	10	30.33	40	30.55	30.00	-30	1,997	-1.50%
2024/11/26	0	0.00	100	30.56	30.45	-100	1,995	-5.01%
2024/11/25	1	30.50	5.1	30.57	30.70	-4.1	1,962	-0.21%
2024/11/22	0	0.00	99	30.22	29.90	-99	1,950	-5.08%
2024/11/21	5	29.31	189	29.95	29.90	-184	1,937	-9.50%	大賣/鉅額交易
2024/11/20	3.1	29.76	20	29.60	29.40	-16.9	1,919	-0.88%
2024/11/19	0	30.45	211.9	30.84	30.25	-211.9	1,906	-11.11%	大賣/鉅額交易
2024/11/18	6	29.87	546	30.28	30.00	-540	1,819	-29.68%	大賣/鉅額交易
2024/11/15	2.6	30.00	200	30.20	29.95	-197.4	1,778	-11.10%	大賣/鉅額交易
2024/11/14	12	31.10	0	0.00	30.50	12	1,651	0.73%
2024/11/13	5	32.12	5	32.00	31.95	0	1,596	0.00%
2024/11/12	2	31.80	10	32.11	32.10	-8	1,573	-0.51%
2024/11/11	3	31.78	1	31.10	32.10	2	1,529	0.13%
2024/11/08	13	31.94	5	32.13	31.95	8	1,489	0.54%
2024/11/07	0.2	31.05	9	30.77	31.35	-8.8	1,370	-0.64%
2024/11/06	2	29.75	0	0.00	29.80	2	1,317	0.15%
2024/11/05	3	29.70	0	0.00	30.20	3	1,321	0.23%
2024/11/04	0	0.00	2	30.05	30.10	-2	1,356	-0.15%
2024/11/01	0	0.00	6	29.88	30.10	-6	1,411	-0.43%
2024/10/30	5	29.26	22	29.75	29.15	-17	1,409	-1.21%
2024/10/29	25	29.67	0	0.00	29.90	25	1,408	1.77%
2024/10/28	2	30.10	1	30.00	30.05	1	1,415	0.07%
2024/10/25	0	0.00	3.1	30.57	30.65	-3.1	1,433	-0.22%
2024/10/24	0	0.00	1	30.50	30.15	-1	1,455	-0.07%
2024/10/23	1	30.40	0	0.00	30.45	1	1,472	0.07%
2024/10/22	1	30.30	0	0.00	30.75	1	1,476	0.07%
2024/10/21	0	0.00	2	30.15	30.60	-2	1,502	-0.13%
2024/10/18	0	0.00	0.2	30.00	29.90	-0.2	1,547	-0.01%
2024/10/17	2	30.10	1	30.00	30.05	1	1,570	0.06%
2024/10/15	1	30.00	0	0.00	29.95	1	1,591	0.06%
2024/10/14	5.3	29.81	0.5	29.94	29.85	4.8	1,597	0.30%
2024/10/11	1	29.90	0	0.00	29.85	1	1,598	0.06%
2024/10/09	3.1	30.25	2	30.45	30.05	1.1	1,650	0.07%
2024/10/08	1	30.75	0	0.00	30.65	1	1,653	0.06%
2024/10/07	2	31.03	1	31.05	31.05	1	1,729	0.06%
2024/10/04	1.5	31.09	0	0.00	31.00	1.5	1,850	0.08%
2024/10/01	6	31.58	5	31.55	31.50	1	2,067	0.05%
2024/09/27	0.5	32.00	0	0.00	32.00	0.5	2,348	0.02%
2024/09/26	24.1	31.75	0	0.00	31.60	24.1	2,512	0.96%
2024/09/25	0	0.00	5	31.47	31.65	-5	2,758	-0.18%
2024/09/24	1.2	31.26	0.2	31.36	31.25	1	3,038	0.03%
2024/09/23	4	31.50	0	0.00	31.50	4	3,064	0.13%
2024/09/20	1	31.66	10	31.70	31.60	-9	3,110	-0.29%
2024/09/19	1	31.65	2	31.75	31.65	-1	3,190	-0.03%
2024/09/18	1	31.60	3	32.05	31.60	-2	3,229	-0.06%
2024/09/16	1	32.55	0	0.00	32.50	1	3,252	0.03%
2024/09/13	0	0.00	2	31.88	32.00	-2	3,366	-0.06%
2024/09/12	2	31.55	1	31.70	31.70	1	3,408	0.03%
2024/09/11	1.1	31.01	0	0.00	30.95	1.1	3,423	0.03%
2024/09/10	2	31.23	2	31.70	31.00	0	3,449	0.00%
2024/09/09	4	31.43	3	31.60	31.45	1	3,467	0.03%
2024/09/06	2	32.10	4	32.21	32.10	-2	3,480	-0.06%
2024/09/05	3	32.42	0	0.00	32.20	3	3,488	0.09%
2024/09/04	6.1	32.80	0	0.00	32.70	6.1	3,501	0.17%
2024/08/30	0	0.00	2.1	35.07	35.15	-2.1	3,593	-0.06%
2024/08/28	0	0.00	1	35.00	34.85	-1	3,629	-0.03%
2024/08/27	0	34.30	0	0.00	34.50	0	3,666	0.00%
2024/08/26	0	0.00	5	34.57	34.50	-5	3,691	-0.14%
2024/08/23	0	0.00	1	33.65	33.90	-1	3,720	-0.03%
2024/08/21	2	33.95	0	0.00	33.90	2	3,801	0.05%
2024/08/20	0	0.00	3	34.35	34.25	-3	3,805	-0.08%
2024/08/19	1	34.05	0	0.00	34.10	1	3,832	0.03%
2024/08/16	0	0.00	3.2	34.06	34.00	-3.2	3,868	-0.08%
2024/08/15	2	33.50	0	0.00	33.50	2	3,874	0.05%
2024/08/14	1	33.60	11	33.64	33.75	-10	3,904	-0.26%
2024/08/13	2	33.10	1	33.50	33.30	1	3,946	0.03%
2024/08/12	0	0.00	1	33.50	33.20	-1	3,951	-0.03%
2024/08/09	1	33.35	0	0.00	32.70	1	3,945	0.03%
2024/08/08	0	33.05	3	32.83	32.90	-3	3,948	-0.08%
2024/08/07	1.1	33.40	1	33.30	33.50	0.1	3,973	0.00%
2024/08/06	5.1	31.77	2	32.33	31.90	3.1	4,006	0.08%
2024/08/05	26.2	33.03	0	0.00	32.55	26.2	3,970	0.66%
2024/08/02	9.1	36.47	0	0.00	36.15	9.1	3,932	0.23%
2024/08/01	2	37.55	4	37.94	37.50	-2	3,911	-0.05%
2024/07/31	5.1	36.78	1	37.15	36.80	4.1	3,908	0.10%
2024/07/30	3.2	36.30	2	37.05	37.10	1.2	3,912	0.03%
2024/07/29	6.1	37.01	0	0.00	36.55	6.1	3,903	0.16%
2024/07/26	2	37.23	0.1	37.50	37.20	1.9	3,886	0.05%
2024/07/23	6.1	37.94	0.2	37.90	37.85	5.9	3,881	0.15%
2024/07/22	6	38.20	11.2	38.43	37.90	-5.2	3,879	-0.13%
2024/07/19	10	39.05	3.1	38.81	38.60	6.9	3,856	0.18%
2024/07/18	2.1	39.65	0	0.00	40.05	2.1	3,806	0.05%
2024/07/17	0.3	40.20	0	0.00	40.05	0.3	3,791	0.01%
2024/07/16	2.2	39.96	2	40.18	40.00	0.2	3,799	0.01%
2024/07/15	3	40.50	0	0.00	40.15	3	3,819	0.08%
2024/07/12	1	40.75	2	41.00	40.70	-1	3,815	-0.03%
2024/07/11	2	40.90	8.7	40.34	40.75	-6.7	3,836	-0.17%
2024/07/10	2	40.00	4	40.26	40.00	-2	3,815	-0.05%
2024/07/09	3	40.25	23	40.26	40.55	-20	3,822	-0.52%
2024/07/08	10	41.12	6	41.21	41.05	4	3,747	0.11%
2024/07/05	5.2	41.02	43	41.43	41.85	-37.8	3,633	-1.04%
2024/07/04	49	40.32	23.1	40.26	40.45	25.9	3,432	0.75%
2024/07/03	12	39.50	24.7	39.63	39.90	-12.7	3,281	-0.39%
2024/07/02	1	38.65	9	38.85	39.35	-8	3,171	-0.25%
2024/07/01	12	38.48	7	38.51	38.65	5	3,005	0.17%
2024/06/28	16.3	37.68	7	38.05	37.85	9.3	2,779	0.34%
2024/06/27	3.1	38.47	2	38.50	38.35	1.1	2,547	0.04%
2024/06/26	21	38.65	4	38.71	38.50	17	2,530	0.67%
2024/06/25	11	38.27	10	38.42	38.60	1	2,497	0.04%
2024/06/24	5	37.88	2	38.07	37.80	3	2,428	0.12%
2024/06/21	5.1	37.52	1	37.70	37.55	4.1	2,430	0.17%
2024/06/20	10	37.76	7	38.15	37.45	3	2,429	0.12%
2024/06/19	16.1	38.20	8	38.44	38.10	8.1	2,352	0.34%
2024/06/18	6.1	37.68	2.2	37.75	37.70	3.9	2,348	0.17%
2024/06/17	4	37.71	12	37.83	37.80	-8	2,418	-0.33%
2024/06/14	1.1	38.09	0	0.00	37.90	1.1	2,470	0.04%
2024/06/13	5	37.98	2	38.28	37.95	3	2,517	0.12%
2024/06/12	3.2	38.09	1	38.00	38.00	2.2	2,539	0.08%
2024/06/11	5	38.10	10	38.00	38.20	-5	2,560	-0.20%
2024/06/07	4	38.15	6	38.18	38.20	-2	2,605	-0.08%
2024/06/06	14.1	37.99	12	38.00	37.75	2.1	2,632	0.08%
2024/06/05	2	38.53	1	38.55	38.55	1	2,718	0.04%
2024/06/04	4.3	38.81	25.2	38.85	38.70	-20.9	3,056	-0.68%
2024/06/03	4	39.04	6.1	39.08	38.95	-2.1	3,076	-0.07%
2024/05/31	4.2	39.24	2	39.28	39.10	2.2	3,080	0.07%
2024/05/30	24	39.84	0	0.00	39.60	24	3,058	0.78%
2024/05/29	3	39.97	0	0.00	39.85	3	3,061	0.10%
2024/05/28	10	40.45	18	40.33	40.35	-8	3,044	-0.26%
2024/05/27	17	39.90	1	39.86	39.65	16	3,013	0.53%
2024/05/24	0	40.05	7.1	39.65	40.20	-7	3,012	-0.23%
2024/05/23	4.1	40.20	10	40.42	39.90	-6	3,033	-0.20%
2024/05/22	10	40.03	7	40.26	40.40	3	3,022	0.10%
2024/05/21	10	39.95	0	0.00	39.80	10	2,998	0.33%
2024/05/20	23.2	40.27	3	40.25	40.15	20.2	2,999	0.67%
2024/05/17	5	40.00	2	40.10	40.35	3	2,984	0.10%
2024/05/16	3	39.60	7	39.68	39.55	-4	2,952	-0.14%
2024/05/15	1.1	39.70	2	39.70	39.55	-0.9	2,960	-0.03%
2024/05/13	2	40.29	5	40.15	40.05	-3	2,976	-0.10%
2024/05/10	0	0.00	8	39.89	39.95	-8	2,954	-0.27%
2024/05/09	15	39.30	4	39.16	39.30	11	2,923	0.38%
2024/05/08	3	38.65	16	38.52	38.80	-13	2,934	-0.44%
2024/05/07	2	38.75	1	39.10	39.20	1	2,925	0.03%
2024/05/06	1.1	38.85	2	38.80	39.00	-1	2,927	-0.03%
2024/05/03	12	38.88	3	38.93	38.85	9	2,924	0.31%
2024/05/02	3	39.02	9	39.00	39.20	-6	2,949	-0.20%
2024/04/30	3	39.67	9	39.54	39.50	-6	2,935	-0.20%
2024/04/29	1	39.30	1.1	39.35	39.50	-0.1	2,941	0.00%
2024/04/26	6	39.03	0	0.00	39.20	6	2,937	0.20%
2024/04/25	1	39.25	0	0.00	39.20	1	2,940	0.03%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/23	2	38.58	3	38.62	38.55	-1	3,016	-0.03%
2024/04/22	1	39.30	8	39.24	38.95	-7	3,017	-0.23%
2024/04/19	3	39.05	7	38.93	38.85	-4	3,009	-0.13%
2024/04/18	3	39.70	4	39.75	39.70	-1	2,977	-0.03%
2024/04/17	2	39.83	3	40.02	39.75	-1	2,966	-0.03%
2024/04/16	6	39.11	9	39.17	38.90	-3	2,945	-0.10%
2024/04/15	2	39.50	9.3	40.04	40.10	-7.3	2,945	-0.25%
2024/04/12	2	39.55	0	0.00	39.45	2	2,947	0.07%
2024/04/11	7	39.76	0.3	39.80	39.55	6.8	2,967	0.23%
2024/04/10	3	40.22	10	40.10	39.95	-7	3,008	-0.23%
2024/04/09	14	39.95	8	40.05	39.90	6	3,025	0.20%
2024/04/08	5	39.80	0	0.00	40.00	5	3,039	0.16%
2024/04/03	1	39.70	10	39.75	39.95	-9	3,069	-0.29%
2024/04/02	3.1	39.65	14	39.78	40.15	-11	3,112	-0.35%
2024/04/01	10	40.00	13	39.88	39.90	-3	3,203	-0.09%
2024/03/29	2.2	39.04	0	0.00	39.00	2.2	3,209	0.07%
2024/03/28	1.1	38.82	0	0.00	38.80	1.1	3,278	0.03%
2024/03/27	1	38.90	1	39.25	39.00	0	3,324	0.00%
2024/03/26	7.1	38.82	0.1	39.30	38.75	7	3,388	0.21%
2024/03/25	13.1	39.62	0	0.00	39.10	13.1	3,432	0.38%
2024/03/22	7	39.74	7	39.87	39.70	0	3,537	0.00%
2024/03/21	3	40.07	26	40.13	40.00	-23	3,678	-0.62%
2024/03/20	1	40.15	7	40.79	40.15	-6	3,999	-0.15%
2024/03/19	6	39.93	15.5	39.82	39.60	-9.5	4,036	-0.24%
2024/03/18	25.1	38.98	0	0.00	38.80	25.1	4,353	0.58%
2024/03/15	11	39.89	5	40.00	39.70	6	4,579	0.13%
2024/03/14	16	40.24	1	40.20	40.20	15	4,547	0.33%
2024/03/13	9	40.89	10.5	41.73	40.70	-1.5	4,537	-0.03%
2024/03/12	5	41.27	5	41.35	41.20	0	4,493	0.00%
2024/03/11	12	42.12	5	42.24	41.60	7	4,453	0.16%
2024/03/08	18	42.26	275	42.38	42.35	-257	4,322	-5.95%	大賣/鉅額交易
2024/03/07	0	40.05	11.3	40.07	39.95	-11.3	3,985	-0.28%
2024/03/06	3	39.92	10	39.85	39.85	-7	3,958	-0.18%
2024/03/05	10	40.17	0.1	40.35	40.10	10	3,980	0.25%
2024/03/04	7	40.12	1	40.60	40.10	6	3,992	0.15%
2024/03/01	2	40.10	7.1	40.02	39.90	-5.1	4,022	-0.13%
2024/02/29	8	39.88	28	39.88	39.80	-20	4,017	-0.50%
2024/02/27	11	40.01	0	0.00	39.90	11	4,006	0.27%
2024/02/26	6.1	40.51	1	40.65	40.40	5.1	3,992	0.13%
2024/02/23	2	41.20	6	41.48	41.00	-4	3,963	-0.10%
2024/02/22	2	41.30	1	41.60	41.20	1	3,963	0.03%
2024/02/21	0	0.00	3	41.32	41.20	-3	3,965	-0.08%
2024/02/20	3	41.43	0	0.00	41.30	3	3,960	0.08%
2024/02/19	8.2	41.70	2	41.63	41.70	6.2	3,969	0.16%
2024/02/16	1	41.20	5	41.15	41.40	-4	3,966	-0.10%
2024/02/15	4	40.70	18	41.10	41.20	-14	3,965	-0.35%
2024/02/05	101	40.66	6	40.60	40.70	95	3,961	2.40%	大買/
2024/02/02	7.1	40.89	4	41.04	41.00	3.1	3,969	0.08%
2024/02/01	4	40.74	0	0.00	41.00	4	4,014	0.10%
2024/01/31	0	0.00	1	41.45	41.25	-1	4,029	-0.02%
2024/01/30	5.1	40.73	3	41.05	40.55	2.1	4,055	0.05%
2024/01/29	1	41.00	2	41.20	41.30	-1	4,119	-0.03%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	8.1	41.81	0	41.90	41.50	8	4,137	0.19%
2024/01/24	0	42.35	1	42.45	42.35	-1	4,158	-0.02%
2024/01/23	2	42.35	0	0.00	42.30	2	4,234	0.05%
2024/01/22	1	42.60	0	0.00	42.55	1	4,248	0.02%
2024/01/19	1	42.00	1.2	42.18	42.15	-0.2	4,291	-0.01%
2024/01/18	4.1	41.94	0	41.40	41.60	4.1	4,334	0.10%
2024/01/17	8.1	42.63	2	43.19	42.20	6.1	4,333	0.14%
2024/01/16	0.1	43.04	1	42.85	43.35	-0.9	4,309	-0.02%
2024/01/15	0	43.10	3.2	43.34	43.15	-3.2	4,308	-0.07%
2024/01/12	1	42.70	0	0.00	42.75	1	4,315	0.02%
2024/01/11	2	42.77	0	0.00	42.80	2	4,325	0.05%
2024/01/10	12.1	42.61	5.3	42.56	42.35	6.8	4,351	0.16%
2024/01/09	8.1	42.89	2	43.05	43.05	6.1	4,338	0.14%
2024/01/08	0	43.45	1	43.55	43.55	-1	4,326	-0.02%
2024/01/05	0	43.20	0	0.00	43.05	0	4,347	0.00%
2024/01/04	11.1	42.93	8	43.11	43.25	3.1	4,341	0.07%
2024/01/03	42.1	42.96	7	43.16	43.20	35.1	4,318	0.81%
2024/01/02	105.2	43.22	3	43.47	43.05	102.2	4,297	2.38%	大買/鉅額交易
2023/12/29	0.1	43.50	16	43.36	43.30	-15.9	4,298	-0.37%
2023/12/28	5.2	43.62	0	0.00	43.55	5.2	4,277	0.12%
2023/12/27	16.3	43.99	0	0.00	43.95	16.3	4,250	0.38%
2023/12/26	12	43.90	0	0.00	44.15	12	4,172	0.29%
2023/12/25	8.3	43.77	0	0.00	43.75	8.3	4,130	0.20%
2023/12/22	4.1	44.06	2	44.15	44.10	2.1	4,096	0.05%
2023/12/21	19.1	44.12	4	44.10	44.05	15.1	4,051	0.37%
2023/12/20	11.1	44.87	2	45.00	44.65	9.1	3,989	0.23%
2023/12/19	7.1	44.97	1.1	45.00	45.00	6.1	3,943	0.15%
2023/12/18	34	47.61	9	46.97	46.05	25	3,839	0.65%
2023/12/15	42.2	48.46	53	48.31	48.05	-10.8	3,768	-0.29%
2023/12/14	36.5	46.72	32	46.51	47.40	4.5	3,495	0.13%
2023/12/13	95.2	48.01	80	47.22	46.45	15.2	3,474	0.44%
2023/12/12	11	47.04	121.7	45.85	47.60	-110.7	3,179	-3.48%	大賣/鉅額交易
2023/12/11	0	0.00	1	44.35	44.20	-1	2,933	-0.03%
2023/12/08	2	44.63	0	0.00	44.50	2	2,993	0.07%
2023/12/07	3.3	44.25	2	43.80	43.80	1.3	3,090	0.04%
2023/12/06	29	44.47	0	0.00	44.35	29	3,137	0.92%
2023/12/05	0	0.00	1.3	44.56	44.45	-1.3	3,194	-0.04%
2023/12/04	1	45.35	0	0.00	45.00	1	3,281	0.03%
2023/12/01	37	45.05	10	45.10	45.10	27	3,339	0.81%
2023/11/30	4.2	45.35	4	45.53	45.00	0.2	3,365	0.01%
2023/11/29	19	44.94	6.1	44.90	45.20	12.9	3,346	0.39%
2023/11/28	16	44.31	11.1	44.59	44.85	4.9	3,332	0.15%
2023/11/27	0	0.00	1	44.20	43.85	-1	3,299	-0.03%
2023/11/24	3	43.93	2	43.90	43.85	1	3,305	0.03%
2023/11/22	1	43.55	1	43.75	43.70	0	3,317	0.00%
2023/11/21	1	44.05	4	43.80	43.60	-3	3,334	-0.09%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/17	5	43.70	0	0.00	43.80	5	3,358	0.15%
2023/11/16	3	43.57	6	43.50	43.80	-3	3,373	-0.09%
2023/11/15	0	0.00	1.4	43.16	43.00	-1.4	3,371	-0.04%
2023/11/14	2.1	42.73	0	0.00	42.65	2.1	3,404	0.06%
2023/11/13	1	42.95	1.4	43.22	42.95	-0.4	3,426	-0.01%
2023/11/10	0.1	42.60	3	42.78	42.90	-2.9	3,449	-0.09%
2023/11/09	3.2	42.49	0	0.00	42.40	3.2	3,456	0.09%
2023/11/08	2.3	43.24	2	43.48	43.15	0.3	3,457	0.01%
2023/11/07	8.3	43.06	7	43.00	43.00	1.3	3,444	0.04%
2023/11/06	14.5	43.46	13	43.45	43.50	1.5	3,448	0.04%
2023/11/03	2	44.93	0	0.00	44.85	2	3,442	0.06%
2023/11/02	6	44.98	6	45.14	45.15	0	3,480	0.00%
2023/11/01	1	43.80	1	44.05	44.60	0	3,501	0.00%
2023/10/31	7.2	44.25	10	44.00	43.60	-2.8	3,473	-0.08%
2023/10/30	1	45.40	1	45.10	45.10	0	3,470	0.00%
2023/10/27	10	46.69	16	46.34	45.80	-6	3,464	-0.17%
2023/10/26	2	45.28	3	45.55	45.45	-1	3,495	-0.03%
2023/10/25	3	46.32	2	46.80	46.15	1	3,467	0.03%
2023/10/24	4	46.61	6	46.60	46.70	-2	3,475	-0.06%
2023/10/23	3	46.20	4	46.23	46.00	-1	3,507	-0.03%
2023/10/20	12	45.66	0	0.00	46.00	12	3,539	0.34%
2023/10/19	0	0.00	9	45.61	45.90	-9	3,586	-0.25%
2023/10/18	10	45.90	25	46.05	45.90	-15	3,621	-0.41%
2023/10/17	0	0.00	3	46.55	46.05	-3	3,611	-0.08%
2023/10/16	2	46.35	2	46.25	46.35	0	3,738	0.00%
2023/10/13	0	0.00	11.1	46.44	46.50	-11.1	3,861	-0.29%
2023/10/12	2.1	44.92	5	45.17	45.85	-2.9	3,963	-0.07%
2023/10/11	3.1	45.10	4	45.16	45.05	-0.9	4,050	-0.02%
2023/10/06	4	45.83	7	45.71	45.95	-3	4,134	-0.07%
2023/10/05	3	46.00	8.1	45.98	46.00	-5.1	4,280	-0.12%
2023/10/04	0	0.00	2	44.70	44.95	-2	4,411	-0.05%
2023/10/03	1	44.95	17	45.07	45.00	-16	4,457	-0.36%
2023/10/02	3	44.40	3	44.92	45.00	0	4,520	0.00%
2023/09/28	5.2	44.30	1	44.20	44.00	4.2	4,614	0.09%
2023/09/27	14.1	44.38	6	44.26	44.00	8.1	4,641	0.17%
2023/09/26	1	44.80	5	44.78	44.65	-4	4,648	-0.09%
2023/09/25	8	44.93	1	45.30	44.95	7	4,702	0.15%
2023/09/22	2	44.78	3	44.95	45.20	-1	4,714	-0.02%
2023/09/21	21.1	45.01	4	44.89	44.85	17.1	4,742	0.36%
2023/09/20	8.1	45.15	268	44.50	44.90	-260	4,817	-5.40%	大賣/鉅額交易
2023/09/19	4	46.11	11.3	46.22	45.70	-7.3	4,900	-0.15%
2023/09/18	2	46.70	2	47.00	46.70	0	4,853	0.00%
2023/09/15	0	46.75	6.9	46.56	46.50	-6.9	4,802	-0.14%
2023/09/14	3	46.08	12	46.14	46.00	-9	4,750	-0.19%
2023/09/13	20.2	45.99	28	46.03	45.90	-7.9	4,749	-0.17%
2023/09/12	15	45.58	38.2	45.66	45.65	-23.2	4,776	-0.48%
2023/09/11	2	44.55	34	44.68	44.40	-32	4,792	-0.67%
2023/09/08	11.5	45.01	25.6	45.16	44.85	-14.1	5,009	-0.28%
2023/09/07	24	44.98	58	44.98	44.85	-34	4,970	-0.68%
2023/09/06	5	44.06	4	44.36	44.30	1	4,892	0.02%
2023/09/05	25.1	43.61	8	43.44	43.55	17.1	4,848	0.35%
2023/09/04	0.1	42.95	11	42.92	43.20	-10.9	4,859	-0.22%
2023/09/01	0	0.00	4	42.91	43.10	-4	4,864	-0.08%
2023/08/31	3	42.70	80	42.68	42.60	-77	4,871	-1.58%
2023/08/30	3	42.53	1.4	42.73	42.45	1.6	4,885	0.03%
2023/08/29	1	42.00	1	42.50	42.50	0	4,909	0.00%
2023/08/25	5	41.73	2	41.95	42.15	3	4,910	0.06%
2023/08/24	1.1	41.81	2.3	41.74	41.75	-1.2	4,913	-0.02%
2023/08/23	76	42.01	13	42.22	42.00	63	4,928	1.28%
2023/08/22	20	41.34	8	41.89	41.65	12	4,921	0.24%
2023/08/21	6	41.08	4	41.38	41.10	2	4,900	0.04%
2023/08/18	0.1	41.00	7.1	41.39	41.25	-7	4,893	-0.14%
2023/08/17	13	40.80	3	40.55	40.80	10	4,877	0.21%
2023/08/16	3	39.90	2	39.85	39.90	1	4,857	0.02%
2023/08/15	2	39.33	4	39.50	39.25	-2	4,833	-0.04%
2023/08/14	9.3	39.13	5	39.28	39.25	4.3	4,827	0.09%
2023/08/11	0.3	40.27	0.2	40.60	39.95	0	4,795	0.00%
2023/08/10	6.3	40.05	8	39.96	40.00	-1.7	4,773	-0.04%
2023/08/09	10.1	40.61	4	40.40	40.45	6.1	4,724	0.13%
2023/08/08	6.3	41.68	6	41.60	41.50	0.3	4,637	0.01%
2023/08/07	16.1	42.20	0	0.00	42.30	16.1	4,601	0.35%
2023/08/04	62	42.24	6	42.51	42.70	56	4,583	1.22%
2023/08/02	37.3	42.19	14.3	41.89	42.45	23	4,603	0.50%
2023/08/01	48	42.69	0	0.00	43.05	48	4,540	1.06%
2023/07/31	14.5	42.80	2	42.58	42.50	12.5	4,534	0.27%
2023/07/28	6.3	43.47	7	43.52	43.50	-0.7	4,463	-0.02%
2023/07/27	0	0.00	7	43.34	43.60	-7	4,464	-0.16%
2023/07/26	13.2	42.94	0.1	42.85	42.75	13	4,454	0.29%
2023/07/25	6.1	43.48	4	43.40	43.55	2.1	4,430	0.05%
2023/07/24	12.3	43.27	10	43.43	43.05	2.3	4,423	0.05%
2023/07/21	11.4	44.74	8	44.51	44.40	3.4	4,421	0.08%
2023/07/20	0.1	45.80	3	45.70	45.60	-2.9	4,426	-0.07%
2023/07/19	10.7	46.26	7	46.49	45.60	3.7	4,456	0.08%
2023/07/18	15.1	48.64	18	48.35	48.60	-2.9	4,399	-0.07%
2023/07/17	12.3	48.77	14.6	48.71	48.90	-2.3	4,293	-0.05%
2023/07/14	6	47.84	6	47.91	48.45	0	4,239	0.00%
2023/07/13	17.2	48.00	17	47.73	47.35	0.2	4,166	0.00%
2023/07/12	195.1	47.63	51.5	48.36	48.10	143.6	4,123	3.48%	大買/鉅額交易
2023/07/11	28.1	47.87	26.1	47.84	47.80	2	4,014	0.05%
2023/07/10	28	47.40	3	47.40	47.30	25	3,981	0.63%
2023/07/07	16.2	46.57	23	46.42	46.70	-6.9	3,963	-0.17%
2023/07/06	9	47.79	10	47.71	47.75	-1	3,922	-0.03%
2023/07/05	4	47.28	26	47.08	47.35	-22	3,870	-0.57%
2023/07/04	9	46.83	3.3	46.86	46.75	5.7	3,838	0.15%
2023/07/03	15	47.49	6	47.51	47.30	9	3,841	0.23%
2023/06/30	14.2	47.23	8	47.16	47.30	6.2	3,822	0.16%
2023/06/29	3.1	46.83	15.2	46.93	46.95	-12.1	3,842	-0.31%
2023/06/28	16	47.14	5	47.19	47.20	11	3,834	0.29%
2023/06/27	9.4	47.03	142	46.86	46.60	-132.6	3,836	-3.46%	大賣/鉅額交易
2023/06/26	3	46.22	1	46.25	46.15	2	3,751	0.05%
2023/06/21	0	0.00	6	46.06	46.15	-6	3,831	-0.16%
2023/06/20	15	45.90	2	46.38	45.95	13	3,980	0.33%
2023/06/19	8.2	46.44	6	46.42	46.25	2.2	4,117	0.05%
2023/06/16	34.1	46.37	18	46.52	46.65	16.1	4,269	0.38%
2023/06/15	14.2	46.17	16	46.30	46.40	-1.8	4,270	-0.04%
2023/06/14	130	46.05	25.2	45.92	46.30	104.9	4,244	2.47%	大買/鉅額交易
2023/06/13	0	0.00	9	44.46	44.50	-9	4,099	-0.22%
2023/06/12	0.1	43.80	0	0.00	43.85	0.1	4,195	0.00%
2023/06/09	2	43.98	3	43.95	43.90	-1	4,224	-0.02%
2023/06/08	6	44.44	0.1	44.20	44.05	5.9	4,254	0.14%
2023/06/07	3	45.03	3	44.98	45.20	0	4,335	0.00%
2023/06/06	9.2	44.87	0.5	45.10	45.20	8.7	4,371	0.20%
2023/06/05	1.1	45.37	3	45.45	45.40	-1.9	4,430	-0.04%
2023/06/02	5	44.99	8	45.14	44.75	-3	4,433	-0.07%
2023/06/01	2	44.55	11	44.65	44.65	-9	4,454	-0.20%
2023/05/31	6	44.98	8	44.95	44.95	-2	4,466	-0.04%
2023/05/30	5	44.80	7.1	44.84	44.95	-2.1	4,461	-0.05%
2023/05/29	4.1	44.69	7.1	44.84	44.80	-3	4,461	-0.07%
2023/05/26	2	44.20	1	44.20	44.05	1	4,455	0.02%
2023/05/24	3.1	43.97	2	44.10	44.00	1.1	4,492	0.02%
2023/05/23	0	0.00	8	44.19	44.10	-8	4,510	-0.18%
2023/05/22	0	0.00	1	43.60	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	8.1	43.41	43.20	-8.1	4,523	-0.18%
2023/05/18	2	43.65	3	43.45	43.50	-1	4,597	-0.02%
2023/05/17	12.1	43.02	11	43.06	43.00	1.1	4,643	0.02%
2023/05/15	3	42.17	29	42.18	42.25	-26	4,660	-0.56%
2023/05/12	7.1	41.83	7	42.23	42.40	0.1	4,730	0.00%
2023/05/11	4	42.25	3	42.15	42.05	1	4,834	0.02%
2023/05/10	8	42.44	0	0.00	42.60	8	4,903	0.16%
2023/05/09	10.1	42.86	6	42.84	42.60	4.1	4,975	0.08%
2023/05/08	5	43.97	3	43.95	43.80	2	4,988	0.04%
2023/05/05	0	0.00	21	44.35	43.95	-21	5,039	-0.42%
2023/05/03	3	43.80	3	44.03	44.10	0	5,198	0.00%
2023/05/02	2	43.88	59	43.79	44.00	-57	5,268	-1.08%
2023/04/28	84	43.26	8	43.34	43.20	76	5,378	1.41%
2023/04/27	2	42.65	5	43.03	43.20	-3	5,360	-0.06%
2023/04/26	4.4	42.31	5	42.35	42.50	-0.7	5,334	-0.01%
2023/04/25	17.3	43.27	254.5	42.93	42.55	-237.2	5,320	-4.46%	大賣/鉅額交易
2023/04/24	56.2	43.64	0	0.00	43.55	56.2	5,314	1.06%
2023/04/21	104.3	44.33	170	44.64	44.10	-65.7	5,301	-1.24%	大買/大賣/
2023/04/20	4	45.48	276	45.51	45.15	-272	5,273	-5.16%	大賣/鉅額交易
2023/04/19	158.2	45.70	10	45.52	45.25	148.1	5,337	2.78%	大買/鉅額交易
2023/04/18	3.1	46.31	23	46.23	46.15	-19.9	5,261	-0.38%
2023/04/17	108.1	46.15	28	46.36	46.15	80.1	5,238	1.53%	大買/
2023/04/14	6	46.73	7.1	46.69	46.70	-1.1	5,182	-0.02%
2023/04/13	140.2	47.48	6	47.20	46.85	134.2	5,147	2.61%	大買/鉅額交易
2023/04/12	56.2	47.98	47	48.36	48.35	9.2	5,035	0.18%
2023/04/11	42.2	48.37	4	48.54	48.30	38.2	4,993	0.76%
2023/04/10	35.1	48.18	51	48.49	48.65	-15.9	4,980	-0.32%
2023/04/07	1.1	48.08	58	48.12	47.90	-56.9	4,918	-1.16%
2023/04/06	73	47.69	9	48.00	47.60	64	4,906	1.30%
2023/03/31	71	48.67	21	49.12	48.50	50	4,867	1.03%
2023/03/30	4	48.64	177	48.65	48.65	-173	4,837	-3.58%	大賣/鉅額交易
2023/03/29	90.2	47.92	11	48.08	48.00	79.2	4,819	1.64%
2023/03/28	40	48.49	38	48.62	48.10	2	4,807	0.04%
2023/03/27	161	48.72	97	49.12	48.90	64	4,706	1.36%	大買/
2023/03/24	82.1	49.22	18	49.41	49.35	64.1	4,633	1.38%
2023/03/23	34	49.17	68	49.17	49.55	-34	4,531	-0.75%
2023/03/22	41	48.50	19	48.68	48.90	22	4,355	0.51%
2023/03/21	35	48.03	20	48.24	47.70	15	4,191	0.36%
2023/03/20	1	46.45	31	47.00	47.20	-30	4,007	-0.75%
2023/03/17	19	46.71	16	46.59	46.20	3	3,945	0.08%
2023/03/16	4	46.38	5	46.70	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	35	46.10	45.95	-35	3,782	-0.93%
2023/03/14	3.1	44.21	5	45.05	44.90	-1.9	3,738	-0.05%
2023/03/13	10	44.58	3	44.67	44.75	7	3,733	0.19%
2023/03/10	36.1	46.09	29	46.08	45.40	7.1	3,731	0.19%
2023/03/09	4	46.40	5	46.42	46.20	-1	3,782	-0.03%
2023/03/08	5	46.38	16	46.79	46.90	-11	3,772	-0.29%
2023/03/07	2	46.20	5	46.15	46.10	-3	3,742	-0.08%
2023/03/06	6	46.01	10	46.04	46.05	-4	3,738	-0.11%
2023/03/03	3	45.03	0	0.00	45.00	3	3,738	0.08%
2023/03/02	3	44.87	0	0.00	44.75	3	3,832	0.08%
2023/03/01	2	44.55	0	0.00	45.10	2	3,897	0.05%
2023/02/24	25.1	44.84	0	0.00	44.90	25.1	3,889	0.65%
2023/02/23	7	45.26	2.1	45.30	45.35	4.9	3,899	0.13%
2023/02/22	11.2	45.05	13	44.97	45.15	-1.8	3,948	-0.05%
2023/02/21	13	46.03	2	46.00	45.85	11	3,949	0.28%
2023/02/20	5	46.40	42	46.36	46.35	-37	4,028	-0.92%
2023/02/17	2	46.10	1	46.00	46.25	1	4,126	0.02%
2023/02/16	21.1	46.35	10	46.12	46.45	11.1	4,165	0.27%
2023/02/15	4	44.94	1	45.10	45.05	3	4,284	0.07%
2023/02/14	2	45.05	0.6	45.05	45.05	1.4	4,354	0.03%
2023/02/13	2	45.13	2	45.35	45.15	0	4,433	0.00%
2023/02/10	12.2	46.28	14	45.88	45.70	-1.8	4,528	-0.04%
2023/02/09	26.1	46.75	23	46.72	46.65	3.1	4,594	0.07%
2023/02/08	15	46.40	0	0.00	46.15	15	4,578	0.33%
2023/02/07	11	46.12	18	45.92	46.20	-7	4,562	-0.15%
2023/02/06	5	44.81	8	44.74	44.70	-3	4,616	-0.06%
2023/02/03	1	45.55	1	45.65	45.55	0	4,610	0.00%
2023/02/02	1	46.00	5	46.19	46.10	-4	4,610	-0.09%
2023/02/01	6.1	45.42	21	45.47	45.50	-14.9	4,585	-0.33%
2023/01/31	13	44.81	4	44.85	44.85	9	4,618	0.19%
2023/01/30	18	43.79	20.3	44.04	44.50	-2.3	4,570	-0.05%
2023/01/17	0	0.00	1	42.25	42.10	-1	4,472	-0.02%
2023/01/16	1	42.00	12	42.02	42.20	-11	4,562	-0.24%
2023/01/13	7	42.12	22	42.22	41.80	-15	4,593	-0.33%
2023/01/12	8	42.83	4	42.66	42.55	4	4,600	0.09%
2023/01/11	5	43.47	3	43.67	43.40	2	4,613	0.04%
2023/01/10	9	43.62	12	43.40	43.90	-3	4,666	-0.06%
2023/01/09	35	43.64	34	43.75	44.25	1	4,683	0.02%
2023/01/06	10	42.53	10	42.41	42.50	0	4,652	0.00%
2023/01/05	6	41.92	1.1	42.23	41.65	5	4,758	0.10%
2023/01/04	3	41.50	0	0.00	41.75	3	4,822	0.06%
2023/01/03	0	0.00	3	41.37	41.45	-3	4,896	-0.06%
2022/12/30	2	41.25	6	41.13	40.80	-4	4,942	-0.08%
2022/12/29	2	40.25	6	40.43	41.00	-4	5,014	-0.08%
2022/12/28	12	41.08	3	41.08	40.75	9	5,203	0.17%
2022/12/27	0	0.00	9	42.31	42.15	-9	5,257	-0.17%
2022/12/26	2	41.98	1	41.90	41.80	1	5,361	0.02%
2022/12/23	5	41.34	3	41.60	41.80	2	5,471	0.04%
2022/12/22	3	41.90	2	42.25	41.95	1	5,563	0.02%
2022/12/21	6	42.17	3	42.05	41.65	3	5,752	0.05%
2022/12/20	12	42.28	3	42.87	41.85	9	6,069	0.15%
2022/12/19	7	43.43	7	43.24	43.40	0	6,280	0.00%
2022/12/16	7	43.77	0.3	43.70	43.65	6.7	6,368	0.11%
2022/12/15	4	44.64	4	44.96	44.60	0	6,395	0.00%
2022/12/14	10	44.48	3.1	44.66	44.80	6.9	6,467	0.11%
2022/12/13	11.2	43.98	2	44.08	43.85	9.2	6,483	0.14%
2022/12/12	12	43.78	6	43.68	43.75	6	6,505	0.09%
2022/12/09	5	44.82	2	45.38	44.25	3	6,550	0.05%
2022/12/08	6	44.75	2	44.80	44.85	4	6,563	0.06%
2022/12/07	20	45.39	14	45.02	44.75	6	6,595	0.09%
2022/12/06	40	46.37	15	46.33	46.00	25	6,609	0.38%
2022/12/05	0	0.00	14.2	47.71	47.70	-14.2	6,613	-0.21%
2022/12/02	3	47.63	7.2	47.83	47.60	-4.2	6,622	-0.06%
2022/12/01	51	47.64	43.9	47.55	47.70	7.1	6,644	0.11%
2022/11/30	20	45.62	16.2	45.82	45.95	3.8	6,594	0.06%
2022/11/29	19	44.72	13	45.13	45.20	6	6,728	0.09%
2022/11/28	6	45.61	11	45.59	45.55	-5	6,740	-0.07%
2022/11/25	20	46.49	2	46.48	45.90	18	6,802	0.26%
2022/11/24	2	45.95	15.2	46.08	46.50	-13.2	6,820	-0.19%
2022/11/23	14.1	46.23	0	0.00	45.20	14.1	6,795	0.21%
2022/11/22	0	0.00	4	45.40	45.65	-4	6,842	-0.06%
2022/11/21	7	46.11	1.1	45.64	45.85	5.9	7,128	0.08%
2022/11/18	7.2	45.82	6	45.62	45.65	1.2	7,432	0.02%
2022/11/17	7.2	46.14	17.2	46.17	46.20	-10	7,423	-0.14%
2022/11/16	3.1	45.25	15.1	45.98	46.10	-12	7,464	-0.16%
2022/11/15	2.2	45.65	12.1	45.75	46.00	-9.9	7,430	-0.13%
2022/11/14	4	45.01	36	44.95	45.00	-32	7,468	-0.43%
2022/11/11	11	45.06	33.2	45.04	44.75	-22.2	7,530	-0.29%
2022/11/10	21	43.71	37	43.71	43.80	-16	7,430	-0.22%
2022/11/09	4	42.78	6	42.94	43.00	-2	7,527	-0.03%
2022/11/08	34	42.65	39.7	42.93	42.25	-5.7	7,570	-0.08%
2022/11/07	39	42.12	1	42.30	42.35	38	7,805	0.49%
2022/11/04	4	41.66	61	41.76	42.20	-57	8,032	-0.71%
2022/11/03	9	41.06	22.2	41.18	41.40	-13.2	8,027	-0.16%
2022/11/02	15	41.06	28	40.99	41.00	-13	8,098	-0.16%
2022/11/01	17	40.18	4	40.25	40.20	13	8,034	0.16%
2022/10/31	0	0.00	9	39.93	39.90	-9	8,129	-0.11%
2022/10/28	5	39.22	0	0.00	39.05	5	8,131	0.06%
2022/10/27	16	39.74	31.2	39.72	39.95	-15.2	8,121	-0.19%
2022/10/26	5	37.92	180	37.91	37.60	-175	8,063	-2.17%	大賣/鉅額交易
2022/10/25	1.1	38.42	10	38.55	38.30	-8.9	8,072	-0.11%
2022/10/24	184	39.44	8	39.98	38.95	176	8,111	2.17%	大買/鉅額交易
2022/10/21	1	38.70	1	39.05	39.05	0	8,078	0.00%
2022/10/20	8	38.97	7	38.87	38.70	1	8,089	0.01%
2022/10/19	5.2	39.37	5.2	39.94	39.00	0	8,105	0.00%
2022/10/18	8	39.54	18	39.46	39.55	-10	8,090	-0.12%
2022/10/17	33	37.41	39.2	38.63	39.80	-6.2	8,162	-0.08%
2022/10/14	7	38.84	51	38.85	38.95	-44	8,231	-0.53%
2022/10/13	33.3	37.86	27	36.61	36.40	6.3	8,282	0.08%
2022/10/12	4	38.64	3	38.82	38.70	1	8,242	0.01%
2022/10/11	31.1	38.64	7	38.56	38.40	24.1	8,291	0.29%
2022/10/07	6	40.65	7	40.54	40.60	-1	8,336	-0.01%
2022/10/06	28	41.08	4	41.10	41.10	24	8,352	0.29%
2022/10/05	8.9	41.64	21.1	41.41	40.80	-12.3	8,345	-0.15%
2022/10/04	3	39.62	65.7	39.78	39.90	-62.7	8,311	-0.75%
2022/10/03	54	38.56	14	38.60	38.60	40	8,391	0.48%
2022/09/30	38.1	37.55	56	38.64	39.45	-17.9	8,407	-0.21%
2022/09/29	2	38.73	61	38.90	38.30	-59	8,428	-0.70%
2022/09/28	46.2	38.66	8	38.53	37.90	38.2	8,439	0.45%
2022/09/27	64.2	39.23	148.5	39.88	40.30	-84.3	8,331	-1.01%	大賣/
2022/09/26	209.4	41.29	85.4	40.66	40.15	124	8,083	1.53%	大買/鉅額交易
2022/09/23	44.5	44.95	13	45.62	44.60	31.5	7,976	0.39%
2022/09/22	26.2	44.78	17	45.52	45.80	9.2	7,992	0.12%
2022/09/21	16.8	45.78	3	45.77	45.35	13.8	7,978	0.17%
2022/09/20	3	47.03	1.1	47.27	46.60	1.9	7,971	0.02%
2022/09/19	3	46.80	3.1	47.02	46.80	-0.1	8,015	0.00%
2022/09/16	8.1	47.60	1	48.30	47.25	7.1	8,045	0.09%
2022/09/15	8.2	48.46	6.9	48.86	48.25	1.3	8,114	0.02%
2022/09/14	21	47.44	13	47.71	48.80	8	8,186	0.10%
2022/09/13	13	49.12	0	0.00	48.90	13	8,228	0.16%
2022/09/12	6	49.15	12.5	49.12	49.30	-6.5	8,309	-0.08%
2022/09/08	3	47.72	6.2	47.87	48.00	-3.2	8,404	-0.04%
2022/09/07	14.2	46.46	9.5	46.72	46.50	4.7	8,480	0.06%
2022/09/06	7	48.06	8	47.41	47.30	-1	8,494	-0.01%
2022/09/05	47.2	49.24	24	48.95	48.50	23.2	8,483	0.27%
2022/09/02	14	51.13	11	51.27	51.00	3	8,479	0.04%
2022/09/01	14	51.22	24	50.98	51.10	-10	8,484	-0.12%
2022/08/31	12	51.68	7	51.87	52.20	5	8,464	0.06%
2022/08/30	3	51.27	8	51.84	52.00	-5	8,477	-0.06%
2022/08/29	12	50.73	28	50.75	50.70	-16	8,441	-0.19%
2022/08/26	57	53.47	20.2	53.66	52.70	36.8	8,393	0.44%
2022/08/25	23.1	53.11	46.1	53.14	53.60	-23	8,176	-0.28%
2022/08/24	1	51.30	3	50.77	50.30	-2	7,970	-0.03%
2022/08/23	17	50.03	74	50.36	50.70	-57	8,204	-0.69%
2022/08/22	0	0.00	8	51.18	50.80	-8	8,484	-0.09%
2022/08/19	48	51.77	11	51.79	51.60	37	8,626	0.43%
2022/08/18	26	51.05	12	51.10	51.50	14	8,886	0.16%
2022/08/17	4	51.00	26	50.77	50.90	-22	8,984	-0.24%
2022/08/16	33	51.14	21.3	51.21	51.00	11.7	9,064	0.13%
2022/08/15	31	50.12	17.1	50.06	50.20	14	8,954	0.16%
2022/08/12	43.4	50.43	64	50.34	50.30	-20.6	8,964	-0.23%
2022/08/11	35	49.59	71	49.58	49.60	-36	8,792	-0.41%
2022/08/10	8	47.39	6	46.98	47.60	2	8,698	0.02%
2022/08/09	15	47.15	13	47.10	47.10	2	8,845	0.02%
2022/08/08	34	45.65	35	45.87	45.95	-1	9,344	-0.01%
2022/08/05	56	45.78	45	46.28	46.50	11	9,800	0.11%
2022/08/04	12	44.16	5	44.67	45.30	7	9,801	0.07%
2022/08/03	18	45.07	15	45.49	45.10	3	9,954	0.03%
2022/08/02	11	45.59	5	45.43	45.45	6	10,187	0.06%
2022/08/01	20.1	47.60	20	47.20	47.15	0.1	10,426	0.00%
2022/07/29	34	47.75	29	47.76	47.75	5	10,543	0.05%
2022/07/28	30	47.79	52	47.47	47.00	-22	10,780	-0.20%
2022/07/27	22	46.63	16	46.67	47.15	6	10,957	0.05%
2022/07/26	33.1	46.91	23	46.25	45.90	10.1	10,981	0.09%
2022/07/25	7.1	47.41	3	47.70	47.55	4.1	11,009	0.04%
2022/07/22	70.1	48.42	33	48.52	48.10	37.1	11,136	0.33%
2022/07/21	31	48.22	42.1	48.26	48.95	-11.1	11,207	-0.10%
2022/07/20	36.3	47.54	51.6	47.53	47.25	-15.3	11,225	-0.14%
2022/07/19	18	46.33	16.1	46.44	46.55	1.9	11,345	0.02%
2022/07/18	26.7	48.09	21	48.08	48.20	5.7	11,402	0.05%
2022/07/15	16	47.31	70	46.92	47.55	-54	11,364	-0.48%
2022/07/14	7.5	45.14	105.1	45.71	46.15	-97.6	11,335	-0.86%	大賣/
2022/07/13	13.3	44.89	48.3	45.25	44.80	-35	11,443	-0.31%
2022/07/12	72.5	44.42	0	0.00	44.00	72.5	11,600	0.62%
2022/07/11	33	47.42	46	47.26	47.30	-13	11,749	-0.11%
2022/07/08	23	46.36	80	46.11	46.40	-57	11,789	-0.48%
2022/07/07	5	44.31	82	44.81	44.90	-77	11,800	-0.65%
2022/07/06	209.1	44.58	110	44.98	43.30	99.1	12,100	0.82%	大買/大賣/
2022/07/05	51	44.63	56	46.09	46.00	-5	12,371	-0.04%
2022/07/04	70.1	44.54	41	45.25	44.55	29.1	12,364	0.24%
2022/07/01	18.3	46.67	14.2	46.55	45.05	4.1	12,365	0.03%
2022/06/30	56	48.32	15	48.32	48.05	41	12,273	0.33%
2022/06/29	13	50.35	8	50.35	50.50	5	12,324	0.04%
2022/06/28	17	50.65	2	50.80	51.00	15	12,440	0.12%
2022/06/27	3	52.17	14	52.29	52.40	-11	12,592	-0.09%
2022/06/24	18	50.41	27	50.68	50.50	-9	12,776	-0.07%
2022/06/23	16	49.72	21	49.97	49.95	-5	13,229	-0.04%
2022/06/22	18	50.94	6	50.20	50.20	12	14,000	0.09%
2022/06/21	5	50.92	7.1	52.03	52.40	-2.1	14,530	-0.01%
2022/06/20	28.4	51.76	14	50.93	50.20	14.4	14,839	0.10%
2022/06/17	41.7	52.89	9	52.76	52.60	32.7	14,885	0.22%
2022/06/16	43.1	56.09	9	56.11	54.60	34.1	14,888	0.23%
2022/06/15	30	57.49	6	57.72	57.00	24	14,993	0.16%
2022/06/14	33.1	57.04	20	57.57	58.40	13.1	15,309	0.09%
2022/06/13	124.6	58.35	87	57.87	57.70	37.5	15,378	0.24%	大買/
2022/06/10	25.5	60.42	11	60.32	60.50	14.5	15,371	0.09%
2022/06/09	5	61.30	2	61.40	61.00	3	15,626	0.02%
2022/06/08	19.1	61.66	12.4	61.49	60.80	6.7	15,664	0.04%
2022/06/07	4	60.98	4	61.10	61.30	0	15,905	0.00%
2022/06/06	5.8	61.06	24.1	61.01	61.00	-18.3	16,035	-0.11%
2022/06/02	4.1	61.75	22	61.69	61.60	-17.9	16,288	-0.11%
2022/06/01	18	61.66	49	61.49	61.60	-31	16,483	-0.19%
2022/05/31	75.1	62.48	22.5	62.40	62.30	52.6	16,488	0.32%
2022/05/30	33	62.21	37.1	62.35	62.00	-4.1	16,441	-0.02%
2022/05/27	22	61.00	21	60.96	60.70	1	16,268	0.01%
2022/05/26	65	60.47	79.1	60.75	60.00	-14.1	16,175	-0.09%
2022/05/25	22	59.25	105	59.50	59.80	-83	15,883	-0.52%	大賣/
2022/05/24	83.2	58.84	52	59.60	57.50	31.2	15,892	0.20%
2022/05/23	99.1	59.73	37	59.67	59.40	62.1	15,785	0.39%
2022/05/20	8.1	59.22	60	59.48	59.60	-51.9	15,830	-0.33%
2022/05/19	78.3	57.86	75	58.33	59.60	3.3	15,801	0.02%
2022/05/18	111.1	59.38	84	59.85	59.30	27.1	15,781	0.17%	大買/
2022/05/17	19.3	58.75	32.1	59.29	60.10	-12.8	15,738	-0.08%
2022/05/16	122.1	59.80	46	59.84	58.60	76.1	15,715	0.48%	大買/
2022/05/13	68	58.95	110	58.98	59.70	-42	15,340	-0.27%	大賣/
2022/05/12	14	56.07	36	56.39	55.50	-22	15,166	-0.15%
2022/05/11	32	57.48	14	57.29	56.90	18	15,825	0.11%
2022/05/10	35	56.37	29	57.08	58.00	6	16,239	0.04%
2022/05/09	21	56.91	116.2	57.20	56.60	-95.2	16,322	-0.58%	大賣/
2022/05/06	41.2	55.34	21	55.33	55.50	20.2	16,342	0.12%
2022/05/05	36	57.44	39	57.43	57.80	-3	16,717	-0.02%
2022/05/04	45	55.93	10	56.31	55.60	35	16,714	0.21%
2022/05/03	16	55.21	12.3	55.30	55.50	3.8	16,822	0.02%
2022/04/29	11	54.88	12.1	54.88	54.30	-1.1	17,101	-0.01%
2022/04/28	16	54.33	33.1	54.03	54.70	-17.1	17,318	-0.10%
2022/04/27	23	51.98	24.6	51.96	53.80	-1.6	17,354	-0.01%
2022/04/26	36	55.11	40	55.52	54.70	-4	17,287	-0.02%
2022/04/25	70.1	54.74	134	54.84	54.20	-63.9	17,357	-0.37%	大賣/
2022/04/22	34.4	58.36	11.2	58.76	57.90	23.1	17,523	0.13%
2022/04/21	8.1	60.01	43.5	60.08	59.90	-35.5	17,766	-0.20%
2022/04/20	19.1	59.40	25	59.44	58.90	-5.9	18,011	-0.03%
2022/04/19	139	60.18	14	60.02	59.30	125	18,412	0.68%	大買/鉅額交易
2022/04/18	49	59.53	19	59.39	59.00	30	18,403	0.16%
2022/04/15	21.9	59.29	31.1	59.70	58.40	-9.2	18,432	-0.05%
2022/04/14	35	61.44	57	60.92	60.80	-22	18,655	-0.12%
2022/04/13	31	62.12	4	62.23	62.40	27	18,634	0.14%
2022/04/12	46.9	62.19	119.2	61.25	60.90	-72.2	18,821	-0.38%	大賣/
2022/04/11	69.7	64.94	274.7	63.69	62.60	-205	18,728	-1.09%	大賣/鉅額交易
2022/04/08	46.1	67.88	42	68.16	68.00	4.1	18,893	0.02%
2022/04/07	43.1	68.65	26	68.74	68.00	17.1	18,970	0.09%
2022/04/06	11	68.43	57	69.17	69.40	-46	19,232	-0.24%
2022/04/01	34.2	67.63	6	67.70	69.00	28.2	19,662	0.14%
2022/03/31	111.1	69.10	6.7	69.10	68.90	104.3	19,841	0.53%	大買/鉅額交易
2022/03/30	50	70.16	90	70.36	69.80	-40	19,946	-0.20%
2022/03/29	44.1	70.10	47	70.05	70.00	-2.9	20,416	-0.01%
2022/03/28	84.6	68.57	31	69.32	70.50	53.6	20,327	0.26%
2022/03/25	552.3	72.17	323.5	71.97	71.10	228.8	20,092	1.14%	大買/大賣/鉅額交易
2022/03/24	263.4	76.82	26	76.33	76.30	237.4	19,374	1.23%	大買/鉅額交易
2022/03/23	81.1	78.54	105.3	78.60	79.00	-24.2	19,064	-0.13%	大賣/
2022/03/22	5.1	76.82	22	76.85	77.20	-16.9	19,631	-0.09%
2022/03/21	8	76.16	27	76.26	75.80	-19	19,753	-0.10%
2022/03/18	34	75.01	37	75.34	75.30	-3	20,122	-0.01%
2022/03/17	37	74.58	197	73.56	74.90	-160	20,327	-0.79%	大賣/鉅額交易
2022/03/16	35	71.03	12	70.89	70.40	23	20,662	0.11%
2022/03/15	20.4	70.80	39	70.28	70.20	-18.6	21,408	-0.09%
2022/03/14	79	72.84	73	73.43	72.50	6	23,269	0.03%
2022/03/11	13	70.53	41	70.75	71.40	-28	23,531	-0.12%
2022/03/10	108	72.02	170	72.14	71.70	-62	24,096	-0.26%	大買/大賣/
2022/03/09	29	69.00	26	69.30	68.60	3	24,579	0.01%
2022/03/08	113.5	69.42	133.2	68.69	68.10	-19.7	25,744	-0.08%	大買/大賣/
2022/03/07	115.1	72.75	33.1	72.23	72.00	82	27,870	0.29%	大買/
2022/03/04	10	76.26	17	77.25	76.50	-7	30,560	-0.02%
2022/03/03	49.6	77.60	47	77.60	77.40	2.6	32,162	0.01%
2022/03/02	24	75.77	26.3	75.83	76.30	-2.3	33,425	-0.01%
2022/03/01	3	73.67	20	74.68	75.20	-17	35,505	-0.05%
2022/02/25	17.3	72.55	16	72.71	72.40	1.3	37,159	0.00%
2022/02/24	53.6	72.69	54.1	72.82	71.50	-0.5	37,706	0.00%
2022/02/23	9.1	75.27	12	75.33	75.80	-2.9	38,556	-0.01%
2022/02/22	44.2	75.30	28.1	75.13	74.90	16.1	38,753	0.04%
2022/02/21	23	77.63	22	77.47	77.30	1	38,827	0.00%
2022/02/18	25	76.88	22.3	77.21	78.30	2.7	39,120	0.01%
2022/02/17	123	77.42	21	77.34	77.00	102	39,815	0.26%	大買/鉅額交易
2022/02/16	27	78.82	31	79.52	78.10	-4	39,830	-0.01%
2022/02/15	49	78.23	18	79.02	77.80	31	40,095	0.08%
2022/02/14	52	78.37	43	78.28	77.80	9	40,215	0.02%
2022/02/11	318.4	79.82	270	79.85	79.70	48.4	40,771	0.12%	大買/大賣/
2022/02/10	83	76.62	235.1	77.43	78.10	-152	40,750	-0.37%	大賣/鉅額交易
2022/02/09	40.2	74.86	43	74.79	74.70	-2.8	40,664	-0.01%
2022/02/08	26.4	72.64	29	73.10	73.00	-2.6	41,039	-0.01%
2022/02/07	276.5	74.61	135	73.38	73.40	141.5	40,868	0.35%	大買/大賣/鉅額交易
2022/01/26	78.2	75.76	80	75.25	76.80	-1.8	40,695	0.00%
2022/01/25	23.2	75.78	54.2	76.11	75.40	-31	41,051	-0.08%
2022/01/24	47.5	74.08	84.2	74.81	75.30	-36.7	41,508	-0.09%
2022/01/21	47.7	74.61	127.3	73.55	73.10	-79.7	41,929	-0.19%	大賣/
2022/01/20	51	76.30	27.4	76.74	77.60	23.6	41,885	0.06%
2022/01/19	29.5	77.12	15	77.16	77.10	14.5	41,826	0.03%
2022/01/18	152	79.80	32.1	79.75	78.60	119.9	41,937	0.29%	大買/鉅額交易
2022/01/17	65	79.40	48	79.34	79.30	17	41,950	0.04%
2022/01/14	69.4	77.54	20	77.66	78.10	49.4	42,033	0.12%
2022/01/13	15.3	79.64	76	79.67	79.60	-60.7	42,427	-0.14%
2022/01/12	131.1	80.25	118	79.46	78.20	13.1	42,420	0.03%	大買/大賣/
2022/01/11	49.1	78.95	58	79.07	78.30	-8.9	42,167	-0.02%
2022/01/10	51.1	78.76	77.1	78.52	80.00	-26	42,243	-0.06%
2022/01/07	219.9	80.93	200.4	79.66	78.50	19.6	42,337	0.05%	大買/大賣/
2022/01/06	50.2	82.04	24.2	82.06	82.90	26	41,989	0.06%
2022/01/05	50	83.23	49.5	83.44	82.50	0.5	42,144	0.00%
2022/01/04	40.5	85.21	52	85.20	85.50	-11.5	42,220	-0.03%
2022/01/03	71.5	86.13	144	85.80	84.80	-72.5	42,114	-0.17%	大賣/
2021/12/30	19	85.26	54	85.36	85.50	-35	42,011	-0.08%
2021/12/29	73.8	85.34	23	85.40	85.00	50.7	42,044	0.12%
2021/12/28	164.2	85.01	73.1	85.32	84.20	91.1	41,934	0.22%	大買/
2021/12/27	51	84.54	64	84.64	84.70	-13	41,756	-0.03%
2021/12/24	33	83.25	30.3	83.28	82.50	2.7	41,692	0.01%
2021/12/23	96	84.34	95.2	84.37	83.20	0.8	41,679	0.00%
2021/12/22	17	81.32	21.1	81.78	81.00	-4.1	41,410	-0.01%
2021/12/21	46.3	81.14	56.2	81.08	81.20	-10	41,428	-0.02%
2021/12/20	16.4	82.57	31	82.80	82.20	-14.6	41,361	-0.04%
2021/12/17	78.1	82.84	156	82.70	82.40	-77.9	41,536	-0.19%	大賣/
2021/12/16	188.2	85.08	125	84.87	84.50	63.2	41,773	0.15%	大買/大賣/
2021/12/15	49.3	81.81	49	81.72	81.80	0.3	41,044	0.00%
2021/12/14	85.3	81.17	132.1	81.47	81.60	-46.8	41,013	-0.11%	大賣/
2021/12/13	104	83.65	58	83.54	82.80	46	40,747	0.11%	大買/
2021/12/10	149.1	85.32	64.2	85.00	84.90	84.9	40,474	0.21%	大買/
2021/12/09	113	86.45	94	87.43	84.60	19	39,901	0.05%	大買/
2021/12/08	314.2	87.43	254	87.72	88.40	60.2	39,235	0.15%	大買/大賣/
2021/12/07	63	83.37	70	83.67	84.30	-7	37,600	-0.02%
2021/12/06	98.5	84.05	176.2	84.01	83.30	-77.7	37,365	-0.21%	大賣/
2021/12/03	119	85.93	53.2	85.89	86.50	65.8	37,287	0.18%	大買/
2021/12/02	204.7	86.37	110.7	86.09	85.40	94	37,252	0.25%	大買/大賣/
2021/12/01	528.9	85.45	555.8	86.02	86.70	-26.9	36,316	-0.07%	大買/大賣/
2021/11/30	389.8	85.31	326.9	84.98	81.80	62.9	34,565	0.18%	大買/大賣/
2021/11/29	273	81.08	297	81.03	84.90	-24	32,731	-0.07%	大買/大賣/
2021/11/26	396	77.90	292.8	77.84	77.20	103.2	31,324	0.33%	大買/大賣/鉅額交易
2021/11/25	464.3	77.38	533.7	77.27	79.70	-69.4	30,253	-0.23%	大買/大賣/
2021/11/24	3,118.5	76.34	3,107.1	76.38	76.40	11.4	28,302	0.04%	大買/大賣/
2021/11/23	433	70.14	351	69.41	69.50	82	27,223	0.30%	大買/大賣/
2021/11/22	129	70.13	304.2	70.10	71.20	-175.2	27,501	-0.64%	大買/大賣/鉅額交易
2021/11/19	73	68.17	129	68.35	67.30	-56	27,702	-0.20%	大賣/
2021/11/18	141	68.07	76.1	67.90	67.70	64.9	27,758	0.23%	大買/
2021/11/17	404	68.46	386.3	68.54	68.90	17.7	27,904	0.06%	大買/大賣/
2021/11/16	439	69.03	495.2	68.75	68.20	-56.2	27,849	-0.20%	大買/大賣/
2021/11/15	43	67.62	411.5	67.45	67.40	-368.5	27,355	-1.35%	大賣/鉅額交易
2021/11/12	280.3	67.39	66	67.08	66.80	214.3	27,411	0.78%	大買/鉅額交易
2021/11/11	60	68.61	53.6	68.94	68.60	6.4	27,191	0.02%
2021/11/10	299.6	69.49	374.3	70.05	69.60	-74.8	27,049	-0.28%	大買/大賣/
2021/11/09	394.2	68.84	188.6	68.64	68.30	205.6	26,377	0.78%	大買/大賣/鉅額交易
2021/11/08	132.7	67.50	99.4	67.56	66.60	33.3	25,834	0.13%	大買/
2021/11/05	438	68.43	471.6	66.75	66.30	-33.6	25,599	-0.13%	大買/大賣/
2021/11/04	46.7	64.72	138.3	65.10	64.70	-91.6	25,211	-0.36%	大賣/
2021/11/03	70	64.29	41.5	64.28	64.10	28.5	25,388	0.11%
2021/11/02	429.2	67.58	377.2	65.09	65.50	52	25,396	0.20%	大買/大賣/
2021/11/01	128.2	67.26	182.3	67.26	68.00	-54.1	25,138	-0.22%	大買/大賣/
2021/10/29	176.1	64.32	157.7	64.18	64.20	18.5	24,825	0.07%	大買/大賣/
2021/10/28	76.1	62.65	60	62.63	61.60	16.1	24,286	0.07%
2021/10/27	13.4	61.95	47	61.83	62.10	-33.6	24,335	-0.14%
2021/10/26	34	61.95	44	61.81	61.20	-10	24,811	-0.04%
2021/10/25	28	61.12	41	61.07	61.60	-13	25,087	-0.05%
2021/10/22	134	61.78	198.1	61.70	62.00	-64.1	25,756	-0.25%	大買/大賣/
2021/10/21	234	61.67	116.2	61.68	60.50	117.8	26,940	0.44%	大買/大賣/鉅額交易
2021/10/20	47.5	58.74	105	58.80	58.30	-57.5	27,151	-0.21%	大賣/
2021/10/19	64.1	57.33	65.2	57.37	57.10	-1.1	27,572	0.00%
2021/10/18	349.3	58.41	317	56.66	56.80	32.3	28,329	0.11%	大買/大賣/
2021/10/15	69.3	57.81	95	58.21	58.80	-25.7	28,865	-0.09%
2021/10/14	34	55.22	31	55.46	55.10	3	29,007	0.01%
2021/10/13	67	56.52	34.9	55.66	54.90	32.1	29,386	0.11%
2021/10/12	124.3	58.23	27.5	57.97	57.70	96.8	29,393	0.33%	大買/
2021/10/08	31.1	60.87	17.1	61.15	61.30	14.1	29,452	0.05%
2021/10/07	185	61.66	99	61.76	62.10	86	29,875	0.29%	大買/
2021/10/06	29	59.08	17.2	59.90	58.50	11.8	31,380	0.04%
2021/10/05	33.3	58.93	24	59.04	60.40	9.3	32,249	0.03%
2021/10/04	77	60.46	159	61.77	58.20	-82	32,428	-0.25%	大賣/
2021/10/01	80.4	61.20	207.8	61.33	60.50	-127.4	33,205	-0.38%	大賣/鉅額交易
2021/09/30	31.9	63.04	34.8	62.94	63.60	-2.9	34,625	-0.01%
2021/09/29	151.1	64.16	49.8	64.36	63.20	101.3	34,630	0.29%	大買/鉅額交易
2021/09/28	40.2	67.46	15	67.75	67.10	25.2	34,636	0.07%
2021/09/27	30.3	68.53	58	68.84	68.10	-27.8	34,805	-0.08%
2021/09/24	64.1	69.92	42.5	69.50	69.00	21.6	35,209	0.06%
2021/09/23	96.2	70.17	137	70.44	69.60	-40.8	35,387	-0.12%	大賣/
2021/09/22	58.1	68.94	30	69.08	69.30	28.1	35,842	0.08%
2021/09/17	36.1	68.18	23.1	68.64	69.40	13.1	36,073	0.04%
2021/09/16	27.2	68.86	79.5	68.84	69.00	-52.3	36,748	-0.14%
2021/09/15	27.2	67.16	32	67.23	67.10	-4.8	37,667	-0.01%
2021/09/14	18	68.46	10	68.87	68.10	8	39,322	0.02%
2021/09/13	28	68.81	15	69.41	68.30	13	40,604	0.03%
2021/09/10	76	67.75	78.5	68.20	69.30	-2.5	41,229	-0.01%
2021/09/09	72	67.09	51	66.90	67.00	21	43,160	0.05%
2021/09/08	65.4	65.44	95.9	65.53	65.00	-30.5	43,523	-0.07%
2021/09/07	110.3	70.39	107	69.10	68.60	3.2	43,238	0.01%	大買/大賣/
2021/09/06	32.2	70.73	32.8	71.01	70.60	-0.6	42,950	0.00%
2021/09/03	72	70.92	265.6	71.37	72.00	-193.6	42,853	-0.45%	大賣/鉅額交易
2021/09/02	264.4	71.68	244.2	71.62	68.80	20.2	43,072	0.05%	大買/大賣/
2021/09/01	58	69.95	64.2	70.07	70.70	-6.2	42,978	-0.01%
2021/08/31	34.3	70.02	78.6	70.13	70.40	-44.3	43,744	-0.10%
2021/08/30	53.2	69.71	84	69.49	69.60	-30.8	43,580	-0.07%
2021/08/27	188.5	69.86	77.2	69.36	68.70	111.3	43,718	0.25%	大買/鉅額交易
2021/08/26	102.2	69.70	143.3	69.79	70.20	-41.1	43,464	-0.09%	大買/大賣/
2021/08/25	156.5	68.45	198.2	68.37	68.70	-41.6	42,798	-0.10%	大買/大賣/
2021/08/24	56.1	66.05	39	65.84	64.60	17.1	41,825	0.04%
2021/08/23	102.3	64.74	155	65.14	64.90	-52.7	41,991	-0.13%	大買/大賣/
2021/08/20	114.2	61.89	26	62.04	62.00	88.2	42,002	0.21%	大買/
2021/08/19	77	61.16	126.2	61.57	60.00	-49.2	42,029	-0.12%	大賣/
2021/08/18	70.4	59.43	71.2	58.35	60.30	-0.8	42,809	0.00%
2021/08/17	27.3	58.57	25.1	57.04	56.00	2.2	42,930	0.01%
2021/08/16	31	59.28	32	60.13	59.20	-1	42,830	0.00%
2021/08/13	24.8	60.50	53.1	60.97	59.80	-28.4	42,736	-0.07%
2021/08/12	26	62.59	19	62.96	63.00	7	42,761	0.02%
2021/08/11	56.1	62.70	34	62.82	63.00	22.1	42,854	0.05%
2021/08/10	89.4	63.91	43.2	63.60	62.70	46.2	42,903	0.11%
2021/08/09	76.4	66.38	102.1	66.43	65.50	-25.7	43,104	-0.06%	大賣/
2021/08/06	116.3	70.10	92	70.00	69.30	24.3	43,250	0.06%	大買/
2021/08/05	43.3	71.25	86.3	71.52	71.60	-43	43,441	-0.10%
2021/08/04	88	70.75	55.4	71.06	69.70	32.7	43,842	0.07%
2021/08/03	14.1	69.40	32.2	69.02	69.00	-18.1	43,935	-0.04%
2021/08/02	78.7	69.37	53.2	69.00	68.70	25.5	44,212	0.06%
2021/07/30	110.3	71.58	77.3	71.33	69.80	33	44,358	0.07%	大買/
2021/07/29	46	69.67	71.3	69.64	71.80	-25.3	44,148	-0.06%
2021/07/28	208.4	67.72	116	67.46	67.60	92.4	44,340	0.21%	大買/大賣/
2021/07/27	313.5	73.18	288	73.96	71.70	25.5	44,608	0.06%	大買/大賣/
2021/07/26	104.3	69.88	266.4	70.51	71.20	-162.2	43,726	-0.37%	大買/大賣/鉅額交易
2021/07/23	151.3	68.63	51	68.64	67.90	100.3	43,313	0.23%	大買/
2021/07/22	163.1	69.35	139.4	69.62	69.30	23.7	43,250	0.05%	大買/大賣/
2021/07/21	126	67.23	163	67.26	66.40	-37	43,084	-0.09%	大買/大賣/
2021/07/20	51.1	66.16	58	65.58	65.10	-6.9	44,059	-0.02%
2021/07/19	83.1	66.91	71	67.20	67.10	12	45,994	0.03%
2021/07/16	98.4	65.40	88	65.18	65.10	10.4	47,289	0.02%
2021/07/15	88.1	65.51	94.6	65.76	65.50	-6.5	50,274	-0.01%
2021/07/14	93.6	67.30	52	67.00	66.50	41.6	51,027	0.08%
2021/07/13	331.7	69.57	464.5	69.38	67.10	-132.8	50,995	-0.26%	大買/大賣/鉅額交易
2021/07/12	315.5	67.34	136.8	66.75	67.70	178.7	49,305	0.36%	大買/大賣/鉅額交易
2021/07/09	72.5	64.26	71	64.34	63.90	1.5	48,631	0.00%
2021/07/08	119.3	65.20	45.1	65.03	64.20	74.3	49,415	0.15%	大買/
2021/07/07	139.5	64.29	338.9	64.11	65.70	-199.4	49,823	-0.40%	大買/大賣/鉅額交易
2021/07/06	115.2	60.76	19.2	61.23	60.70	96	49,067	0.20%	大買/
2021/07/05	56.2	62.12	88.3	62.27	62.00	-32.1	50,883	-0.06%
2021/07/02	19.2	60.59	35	60.28	61.30	-15.9	51,926	-0.03%
2021/07/01	102.3	59.63	157.1	59.42	58.80	-54.7	52,148	-0.10%	大買/大賣/
2021/06/30	243.2	62.08	216.3	61.62	61.10	26.9	51,772	0.05%	大買/大賣/
2021/06/29	376	62.90	387.4	62.66	62.00	-11.4	51,477	-0.02%	大買/大賣/
2021/06/28	227	61.10	234	61.32	61.00	-7	50,641	-0.01%	大買/大賣/
2021/06/25	423.2	62.33	502.1	61.00	60.90	-78.9	50,287	-0.16%	大買/大賣/
2021/06/24	580.2	63.20	499	62.89	62.80	81.2	49,465	0.16%	大買/大賣/
2021/06/23	566.4	62.14	693.8	62.48	64.50	-127.4	48,366	-0.26%	大買/大賣/鉅額交易
2021/06/22	598.3	60.84	571.3	60.39	59.60	27	46,598	0.06%	大買/大賣/
2021/06/21	230.3	58.79	305.4	58.69	59.20	-75.1	45,198	-0.17%	大買/大賣/
2021/06/18	565.4	59.13	813.9	59.15	58.00	-248.5	44,400	-0.56%	大買/大賣/鉅額交易
2021/06/17	142	56.09	242.4	55.58	56.50	-100.4	42,212	-0.24%	大買/大賣/
2021/06/16	244.2	54.60	131	53.52	53.20	113.2	41,615	0.27%	大買/大賣/鉅額交易
2021/06/15	222	54.15	219	54.50	54.50	3	41,494	0.01%	大買/大賣/
2021/06/11	42	53.99	246.5	54.86	53.70	-204.5	41,405	-0.49%	大賣/鉅額交易
2021/06/10	387	56.30	455	55.83	55.10	-68	41,386	-0.16%	大買/大賣/
2021/06/09	207	54.80	176	54.84	54.50	31	40,538	0.08%	大買/大賣/
2021/06/08	633	54.46	139	54.41	53.40	494	39,603	1.25%	大買/大賣/鉅額交易
2021/06/07	24	51.54	50.5	52.10	52.30	-26.5	38,610	-0.07%
2021/06/04	148	52.39	109	51.72	51.50	39	38,533	0.10%	大買/大賣/
2021/06/03	28	52.18	64	52.30	52.70	-36	38,248	-0.09%
2021/06/02	20	51.46	44	51.87	50.70	-24	37,984	-0.06%
2021/06/01	97	51.90	159	51.94	51.60	-62	37,889	-0.16%	大賣/
2021/05/28	191	51.44	228	50.88	50.80	-37	37,541	-0.10%	大買/大賣/
2021/05/27	36	50.18	59	50.01	50.00	-23	37,595	-0.06%
2021/05/26	281.1	50.84	105.1	50.43	49.65	176	38,069	0.46%	大買/大賣/鉅額交易
2021/05/25	23.1	47.49	31	48.41	49.35	-7.9	37,991	-0.02%
2021/05/24	212.3	44.89	235.4	44.62	44.90	-23.1	37,818	-0.06%	大買/大賣/
2021/05/21	161	43.77	173.4	44.05	44.10	-12.4	37,958	-0.03%	大買/大賣/
2021/05/20	278	43.47	298	44.44	42.90	-20	38,330	-0.05%	大買/大賣/
2021/05/19	247	45.20	241	44.70	45.55	6	38,318	0.02%	大買/大賣/
2021/05/18	26	44.35	29.2	44.25	45.15	-3.2	38,251	-0.01%
2021/05/17	44	42.25	60	42.75	41.35	-16	38,136	-0.04%
2021/05/14	367.3	45.99	497	44.48	44.45	-129.8	37,652	-0.34%	大買/大賣/鉅額交易
2021/05/13	496	45.46	492.1	45.99	46.10	3.9	37,223	0.01%	大買/大賣/
2021/05/12	442.3	46.74	406	45.95	45.20	36.3	36,716	0.10%	大買/大賣/
2021/05/11	281.9	48.30	321	49.20	48.10	-39.1	35,969	-0.11%	大買/大賣/
2021/05/10	142.8	52.25	124.7	51.98	51.50	18.1	35,516	0.05%	大買/大賣/
2021/05/07	279	53.62	287	53.81	54.70	-8	35,156	-0.02%	大買/大賣/
2021/05/06	261	52.18	312	51.85	51.20	-51	34,824	-0.15%	大買/大賣/
2021/05/05	332.7	53.98	452	52.24	51.80	-119.3	34,990	-0.34%	大買/大賣/鉅額交易
2021/05/04	616.3	53.73	570	54.47	55.20	46.3	34,372	0.13%	大買/大賣/
2021/05/03	489	57.24	476	55.84	54.90	13	33,362	0.04%	大買/大賣/
2021/04/29	493	57.83	300.2	57.88	58.00	192.8	32,885	0.59%	大買/大賣/鉅額交易
2021/04/28	339	57.47	395	57.23	56.90	-56	32,626	-0.17%	大買/大賣/
2021/04/27	185	56.67	192	56.78	56.10	-7	32,409	-0.02%	大買/大賣/
2021/04/26	464.6	59.98	326.1	59.44	58.80	138.5	31,778	0.44%	大買/大賣/鉅額交易
2021/04/23	464	57.06	474.5	57.90	58.30	-10.5	30,344	-0.03%	大買/大賣/
2021/04/22	1,027.3	56.58	1,714	55.96	53.00	-686.8	29,151	-2.36%	大買/大賣/鉅額交易
2021/04/21	3,941.6	57.80	6,212.6	56.78	56.40	-2,270.9	27,746	-8.18%	大買/大賣/鉅額交易
2021/04/20	4,911	52.72	1,836	52.73	52.90	3,075	24,892	12.35%	大買/大賣/鉅額交易
2021/04/19	455	47.86	465	48.08	48.15	-10	23,884	-0.04%	大買/大賣/
2021/04/16	238	46.47	417	46.18	46.15	-179	23,470	-0.76%	大買/大賣/鉅額交易
2021/04/15	276	46.39	238	46.22	46.50	38	23,342	0.16%	大買/大賣/
2021/04/14	685	47.07	872.4	47.04	46.55	-187.4	23,124	-0.81%	大買/大賣/鉅額交易
2021/04/13	578	50.37	699	50.47	48.20	-121	22,165	-0.55%	大買/大賣/鉅額交易
2021/04/12	406.8	49.77	470.1	48.85	48.60	-63.3	20,842	-0.30%	大買/大賣/
2021/04/09	661.2	48.97	490.7	49.09	48.55	170.5	20,153	0.85%	大買/大賣/鉅額交易
2021/04/08	426	45.96	267.9	46.97	48.00	158.1	18,280	0.86%	大買/大賣/鉅額交易
2021/04/07	120	43.42	98.1	43.52	43.65	21.9	17,193	0.13%	大買/
2021/04/06	184	42.00	26	41.91	42.45	158	17,560	0.90%	大買/鉅額交易
2021/04/01	52	41.93	23	41.77	41.75	29	17,712	0.16%
2021/03/31	9	41.77	23	41.92	42.20	-14	17,669	-0.08%
2021/03/30	19	41.29	17	41.32	41.25	2	17,764	0.01%
2021/03/29	3	41.32	15	41.35	41.60	-12	18,033	-0.07%
2021/03/26	4	41.04	11	41.18	41.15	-7	18,784	-0.04%
2021/03/25	11	41.05	13	41.14	41.05	-2	18,873	-0.01%
2021/03/24	12	41.07	0.1	41.20	41.00	11.9	19,006	0.06%
2021/03/23	2	41.30	2	42.00	41.15	0	19,321	0.00%
2021/03/22	4	41.60	2	41.40	41.60	2	19,501	0.01%
2021/03/19	11	41.55	20	41.60	41.55	-9	19,841	-0.05%
2021/03/18	8	42.76	4	43.10	42.20	4	20,037	0.02%
2021/03/17	17	43.43	25	43.33	43.00	-8	20,750	-0.04%
2021/03/16	17	42.60	21	43.02	43.30	-4	21,165	-0.02%
2021/03/12	10	41.35	2	40.95	41.25	8	24,180	0.03%
2021/03/11	5	41.01	9.2	41.05	41.15	-4.2	25,079	-0.02%
2021/03/10	13.1	40.88	1	40.60	40.30	12.1	27,227	0.04%
2021/03/09	9	40.64	4	40.48	40.80	5	28,202	0.02%
2021/03/08	5	42.02	30	42.07	41.60	-25	28,620	-0.09%
2021/03/05	12	40.93	0	0.00	40.85	12	29,173	0.04%
2021/03/04	13	42.21	7	41.95	42.00	6	29,757	0.02%
2021/03/03	27	42.59	7	42.45	42.45	20	29,771	0.07%
2021/03/02	13	44.48	12	44.86	43.20	1	29,757	0.00%
2021/02/26	67	45.59	27.4	45.70	44.80	39.6	29,441	0.13%
2021/02/25	53	45.19	108	45.43	46.50	-55	28,947	-0.19%	大賣/
2021/02/24	41	44.01	21	43.40	42.90	20	28,334	0.07%
2021/02/23	4	43.85	7	43.81	43.40	-3	28,170	-0.01%
2021/02/22	6	43.63	26	43.69	43.50	-20	27,996	-0.07%
2021/02/19	37	42.92	45.1	42.86	43.25	-8.1	27,507	-0.03%
2021/02/18	5	42.46	6	42.33	42.45	-1	27,405	0.00%
2021/02/17	13	41.03	6.7	40.93	40.90	6.3	27,170	0.02%
2021/02/05	4	38.65	9	38.72	38.65	-5	26,937	-0.02%
2021/02/04	1	39.40	5.1	39.22	38.95	-4.1	26,891	-0.02%
2021/02/03	5	40.00	1	39.90	39.40	4	26,883	0.01%
2021/02/02	2	39.85	8	39.93	39.70	-6	26,830	-0.02%
2021/02/01	3	39.13	6	39.25	39.00	-3	26,794	-0.01%
2021/01/29	1	40.30	4	40.43	40.00	-3	26,700	-0.01%
2021/01/28	0	0.00	8	40.92	41.00	-8	26,567	-0.03%
2021/01/27	17	41.52	15.2	41.88	41.45	1.8	26,466	0.01%
2021/01/26	2	40.15	2	39.91	40.20	0	25,920	0.00%
2021/01/25	9	40.10	9	40.33	40.40	0	25,874	0.00%
2021/01/22	26	39.99	17	39.96	40.45	9	25,767	0.03%
2021/01/21	5.1	39.20	18	38.79	38.35	-12.9	25,526	-0.05%
2021/01/20	36.1	41.54	28	40.14	39.20	8.1	25,271	0.03%
2021/01/19	17	43.10	68	43.33	42.95	-51	24,844	-0.21%
2021/01/18	22	43.07	18	43.26	43.45	4	24,675	0.02%
2021/01/15	90	44.70	129	44.58	43.85	-39	24,390	-0.16%	大賣/
2021/01/14	38	43.73	37	43.59	43.35	1	23,214	0.00%
2021/01/13	11	43.07	14	42.99	43.20	-3	22,781	-0.01%
2021/01/12	16	42.00	62	41.74	41.90	-46	22,334	-0.21%
2021/01/11	28	42.83	11	42.75	42.95	17	22,159	0.08%
2021/01/08	23	42.30	23	42.10	42.00	0	22,102	0.00%
2021/01/07	8	42.20	14	42.31	42.00	-6	22,321	-0.03%
2021/01/06	13	41.86	46	42.13	41.55	-33	22,178	-0.15%
2021/01/05	8	41.84	41	41.84	42.25	-33	21,936	-0.15%
2021/01/04	26	42.33	128	42.09	41.80	-102	21,825	-0.47%	大賣/鉅額交易
2020/12/31	32	43.28	19	43.30	42.80	13	21,588	0.06%
2020/12/30	114	43.95	41	44.14	43.65	73	21,398	0.34%	大買/
2020/12/29	190	44.17	115	44.14	43.90	75	21,047	0.36%	大買/大賣/
2020/12/28	21	41.96	16	42.17	42.65	5	20,134	0.02%
2020/12/25	15	41.99	23	41.86	41.70	-8	19,751	-0.04%
2020/12/24	11	42.41	17	42.38	42.20	-6	19,574	-0.03%
2020/12/23	45.8	42.70	48	42.62	42.60	-2.2	19,383	-0.01%
2020/12/22	108	42.86	41	43.04	41.80	67	19,094	0.35%	大買/
2020/12/21	49	41.01	160	40.51	41.50	-111	18,269	-0.61%	大賣/鉅額交易
2020/12/18	29	41.29	38	41.24	41.10	-9	18,105	-0.05%
2020/12/17	37	41.64	46	41.22	41.10	-9	17,956	-0.05%
2020/12/16	20	42.74	54	42.63	42.50	-34	17,643	-0.19%
2020/12/15	12	41.91	25	42.25	41.60	-13	17,424	-0.07%
2020/12/14	43	43.82	55	43.77	43.40	-12	17,103	-0.07%
2020/12/11	191	44.96	60	44.18	44.25	131	16,861	0.78%	大買/鉅額交易
2020/12/10	408	44.79	364	44.18	44.05	44	15,993	0.28%	大買/大賣/
2020/12/09	317	46.11	497	47.24	45.70	-180	15,207	-1.18%	大買/大賣/鉅額交易
2020/12/08	443	43.93	442	44.37	45.70	1	13,020	0.01%	大買/大賣/
2020/12/07	213	44.19	166	43.33	43.05	47	11,934	0.39%	大買/大賣/
2020/12/04	358	43.41	211.1	43.55	44.30	146.9	11,044	1.33%	大買/大賣/鉅額交易
2020/12/03	72	40.79	530	40.99	42.55	-458	8,896	-5.15%	大賣/鉅額交易
2020/12/02	50	38.94	41	39.23	38.70	9	8,094	0.11%
2020/12/01	451	39.30	60	38.49	38.70	391	7,662	5.10%	大買/鉅額交易
2020/11/30	58	38.34	43	38.49	37.75	15	7,067	0.21%
2020/11/27	14	36.13	26	36.19	36.20	-12	6,504	-0.18%
2020/11/26	12	35.95	20.1	36.28	36.25	-8.1	6,560	-0.12%
2020/11/25	21	35.49	38	35.29	35.25	-17	6,471	-0.26%
2020/11/24	56	35.92	17	35.99	35.40	39	6,440	0.61%
2020/11/23	37	35.67	76	35.32	35.95	-39	6,216	-0.63%
2020/11/20	7	34.35	8	34.24	34.35	-1	5,793	-0.02%
2020/11/19	1	33.70	11	33.96	33.85	-10	5,733	-0.17%
2020/11/18	0	0.00	23	33.47	33.40	-23	5,645	-0.41%
2020/11/17	25	33.69	21	33.98	33.50	4	5,675	0.07%
2020/11/16	0	0.00	2	33.15	33.15	-2	5,760	-0.03%
2020/11/12	1	32.80	2	32.70	32.55	-1	6,027	-0.02%
2020/11/11	2	32.98	1	33.00	32.85	1	6,233	0.02%
2020/11/09	1	32.55	0	0.00	32.55	1	6,280	0.02%
2020/11/06	21	32.93	62	32.71	32.40	-41	6,308	-0.65%
2020/11/05	11	32.93	1	32.85	32.70	10	6,374	0.16%
2020/11/04	1	32.55	0	0.00	32.60	1	6,454	0.02%
2020/11/02	4	32.48	10	32.20	32.50	-6	6,846	-0.09%
2020/10/30	2	31.68	4	31.65	31.65	-2	6,946	-0.03%
2020/10/29	3	31.98	0	0.00	32.35	3	7,069	0.04%
2020/10/28	3	32.95	5	33.39	32.85	-2	7,182	-0.03%
2020/10/27	4	33.40	3	33.15	33.40	1	7,980	0.01%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	0	0.00	2	33.95	33.90	-2	8,170	-0.02%
2020/10/22	5	34.85	0	0.00	34.20	5	8,650	0.06%
2020/10/21	0	0.00	1	34.15	34.00	-1	8,799	-0.01%
2020/10/20	4	34.21	0	0.00	34.10	4	8,904	0.04%
2020/10/19	2	34.65	1	34.55	34.50	1	8,956	0.01%
2020/10/16	6	34.80	11	35.33	34.50	-5	8,991	-0.06%
2020/10/15	8	35.48	15	35.66	35.60	-7	8,927	-0.08%
2020/10/14	1	33.80	8	34.18	34.25	-7	8,613	-0.08%
2020/10/13	2	33.35	76	33.40	33.45	-74	8,718	-0.85%
2020/10/12	2	33.63	5	33.71	33.50	-3	8,986	-0.03%
2020/10/08	2	34.50	0.2	34.20	34.20	1.8	9,028	0.02%
2020/10/07	12	34.34	15	34.30	34.40	-3	9,079	-0.03%
2020/10/06	0	0.00	30	34.35	34.25	-30	9,169	-0.33%
2020/10/05	43	34.26	0	0.00	34.10	43	9,303	0.46%
2020/09/30	0.1	34.15	7	33.91	34.15	-6.9	9,459	-0.07%
2020/09/28	5	34.14	4	33.96	33.90	1	9,959	0.01%
2020/09/25	2	33.13	17	33.25	33.25	-15	10,610	-0.14%
2020/09/24	5	33.54	5	33.90	33.35	0	11,107	0.00%
2020/09/23	2	34.55	1	34.60	34.55	1	11,120	0.01%
2020/09/22	6	34.67	3	34.45	34.55	3	11,169	0.03%
2020/09/21	8	35.20	3	35.07	34.90	5	11,158	0.04%
2020/09/18	3	35.82	3	35.90	35.75	0	11,133	0.00%
2020/09/17	11	35.86	15	35.88	36.10	-4	11,111	-0.04%
2020/09/16	2	35.55	25	35.71	35.45	-23	10,976	-0.21%
2020/09/15	15	35.55	1	35.35	35.30	14	10,937	0.13%
2020/09/11	1	35.55	5	35.21	35.05	-4	11,033	-0.04%
2020/09/10	19	35.66	3	35.45	35.45	16	11,042	0.14%
2020/09/08	1	35.75	2	35.20	35.25	-1	11,062	-0.01%
2020/09/07	40	36.56	34	36.86	35.50	6	11,222	0.05%
2020/09/04	0	0.00	9	35.41	36.00	-9	10,950	-0.08%
2020/09/03	6	35.59	13	35.58	35.35	-7	10,853	-0.06%
2020/09/02	11	35.44	7	35.38	35.60	4	10,878	0.04%
2020/09/01	17	34.91	26	34.80	34.85	-9	11,131	-0.08%
2020/08/31	20	34.68	4	34.35	34.80	16	10,967	0.15%
2020/08/28	4	34.21	3	34.50	34.40	1	10,840	0.01%
2020/08/27	8	34.64	1	35.00	35.15	7	10,857	0.06%
2020/08/26	20	33.83	0	0.00	33.90	20	10,986	0.18%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	0	0.00	6	33.56	33.45	-6	11,001	-0.05%
2020/08/21	8	33.47	17	33.66	33.65	-9	11,014	-0.08%
2020/08/20	23	33.15	18	33.81	33.00	5	11,012	0.05%
2020/08/19	8	35.80	5	36.10	35.65	3	10,851	0.03%
2020/08/18	29	37.06	47	36.85	36.45	-18	10,844	-0.17%
2020/08/17	9	36.95	17.5	36.83	36.85	-8.5	10,705	-0.08%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	8	35.57	5	35.33	35.20	3	10,583	0.03%
2020/08/12	3	35.63	2	35.45	35.55	1	10,578	0.01%
2020/08/11	1	35.80	28	35.65	35.40	-27	10,619	-0.25%
2020/08/10	6	35.57	8	35.71	35.20	-2	10,633	-0.02%
2020/08/07	21	36.27	58	36.60	35.75	-37	10,730	-0.34%
2020/08/06	35	37.09	33	37.39	37.45	2	10,749	0.02%
2020/08/05	13	37.06	11	37.46	36.90	2	10,688	0.02%
2020/08/04	12.4	37.04	36	36.98	37.10	-23.6	10,597	-0.22%
2020/08/03	15	36.75	21	36.56	36.85	-6	10,564	-0.06%
2020/07/31	155	37.16	87	37.30	37.15	68	10,441	0.65%	大買/
2020/07/30	22	35.66	40	35.98	36.35	-18	9,654	-0.19%
2020/07/29	14	35.54	15	35.73	35.50	-1	9,631	-0.01%
2020/07/28	96	36.16	121	36.38	35.65	-25	9,736	-0.26%	大賣/
2020/07/27	37.4	34.85	7	35.04	35.25	30.4	9,497	0.32%
2020/07/24	11	34.73	0	0.00	34.25	11	9,370	0.12%
2020/07/23	18	35.10	14	35.48	34.85	4	9,367	0.04%
2020/07/22	1	35.20	14	35.01	35.05	-13	9,487	-0.14%
2020/07/21	0	0.00	13	35.02	34.85	-13	9,454	-0.14%
2020/07/20	10	34.60	12	34.93	34.50	-2	9,423	-0.02%
2020/07/17	77	34.86	38	35.26	34.85	39	9,443	0.41%
2020/07/16	19	35.11	17	35.41	35.60	2	9,483	0.02%
2020/07/15	0	0.00	4	33.99	34.20	-4	9,227	-0.04%
2020/07/14	9	33.69	1	34.05	33.50	8	9,231	0.09%
2020/07/13	9	34.36	4	34.24	34.30	5	9,247	0.05%
2020/07/10	7	35.68	16	35.60	35.55	-9	9,270	-0.10%
2020/07/09	18	37.08	29	37.04	36.70	-11	9,162	-0.12%
2020/07/08	25	37.14	23	37.56	37.20	2	9,011	0.02%
2020/07/07	94	37.42	23	37.13	37.00	71	8,909	0.80%
2020/07/06	138	38.49	147	38.40	38.55	-9	8,697	-0.10%	大買/大賣/
2020/07/03	12	35.73	41	35.03	36.45	-29	8,188	-0.35%
2020/07/02	3	34.25	16	34.12	34.20	-13	7,697	-0.17%
2020/07/01	12	33.65	13	33.96	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	1	33.60	33.40	-1	7,723	-0.01%
2020/06/24	10	33.51	1	33.45	33.30	9	7,783	0.12%
2020/06/23	0	0.00	6	33.63	33.55	-6	7,879	-0.08%
2020/06/22	4	33.69	0	0.00	33.50	4	7,964	0.05%
2020/06/19	6	34.02	1	34.25	33.60	5	8,082	0.06%
2020/06/18	1	33.50	16	33.59	33.50	-15	8,038	-0.19%
2020/06/17	6	33.64	8	33.75	33.75	-2	8,047	-0.02%
2020/06/16	7	34.07	5	34.02	33.95	2	8,149	0.02%
2020/06/15	4	33.48	3	33.67	33.30	1	8,200	0.01%
2020/06/12	10	33.51	3	33.83	34.15	7	8,265	0.08%
2020/06/11	0	0.00	41	33.08	32.75	-41	8,149	-0.50%
2020/06/10	0	0.00	1	34.00	33.70	-1	8,183	-0.01%
2020/06/09	14	34.05	1	33.80	33.90	13	8,370	0.16%
2020/06/08	32	35.25	52	35.05	34.85	-20	8,405	-0.24%
2020/06/05	7	33.80	22	34.02	33.90	-15	8,023	-0.19%
2020/06/04	16	33.90	6	33.87	33.60	10	8,147	0.12%
2020/06/03	10	34.20	5	34.17	34.15	5	8,189	0.06%
2020/06/02	12	34.18	22	34.51	34.55	-10	8,115	-0.12%
2020/06/01	5	33.60	6	33.46	33.60	-1	7,927	-0.01%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	2	33.10	6	33.37	33.10	-4	8,140	-0.05%
2020/05/27	14	33.13	2	33.33	33.20	12	8,364	0.14%
2020/05/26	1	33.65	6	33.53	33.50	-5	8,744	-0.06%
2020/05/25	7	33.24	8	32.81	33.70	-1	8,973	-0.01%
2020/05/22	2	32.60	2.1	32.70	32.60	-0.1	8,967	0.00%
2020/05/21	22	33.69	1	33.60	33.65	21	8,967	0.23%
2020/05/20	8	33.63	22	33.20	33.55	-14	9,054	-0.15%
2020/05/19	9	32.93	2	33.20	33.20	7	9,104	0.08%
2020/05/18	24	33.15	11	32.75	32.40	13	9,309	0.14%
2020/05/15	11	34.20	13	33.76	33.45	-2	9,366	-0.02%
2020/05/14	7	34.21	27	33.90	33.70	-20	9,582	-0.21%
2020/05/13	25	33.92	48	34.26	34.40	-23	9,598	-0.24%
2020/05/12	18	33.52	25	33.73	33.40	-7	9,448	-0.07%
2020/05/11	12	33.09	4	32.90	33.05	8	9,464	0.08%
2020/05/08	11	33.06	33	33.39	32.70	-22	9,395	-0.23%
2020/05/07	11	32.65	15	32.90	32.70	-4	9,277	-0.04%
2020/05/06	1	32.75	12	32.39	32.35	-11	9,233	-0.12%
2020/05/05	66	32.84	1	33.15	32.55	65	9,207	0.71%
2020/05/04	17	32.76	7	32.81	32.85	10	9,141	0.11%
2020/04/30	5	31.94	55	31.58	32.70	-50	8,989	-0.56%
2020/04/29	15	30.98	21	30.94	30.90	-6	8,825	-0.07%
2020/04/28	124	30.89	63	31.10	30.95	61	8,819	0.69%	大買/
2020/04/27	20	30.00	55	30.13	30.70	-35	8,850	-0.40%
2020/04/24	16	29.41	47	29.36	29.40	-31	8,714	-0.36%
2020/04/23	0	0.00	1	29.50	29.30	-1	8,710	-0.01%
2020/04/22	2	28.75	2	28.15	29.05	0	8,702	0.00%
2020/04/21	66	29.25	116	29.62	28.75	-50	8,808	-0.57%	大賣/
2020/04/20	2	29.05	5	29.09	29.00	-3	8,715	-0.03%
2020/04/17	82	29.27	61	29.75	28.80	21	8,765	0.24%
2020/04/16	22	29.20	2	28.85	29.10	20	8,703	0.23%
2020/04/15	30	29.00	36	29.26	29.05	-6	8,664	-0.07%
2020/04/14	10	28.75	13	28.63	28.65	-3	8,655	-0.03%
2020/04/13	30	28.00	31	28.30	28.00	-1	8,677	-0.01%
2020/04/10	39	28.09	37	28.30	28.30	2	8,761	0.02%
2020/04/09	71	29.16	25	28.52	28.45	46	9,015	0.51%
2020/04/08	34	28.29	46	28.27	28.90	-12	9,001	-0.13%
2020/04/07	35	27.24	3	27.20	27.30	32	8,905	0.36%
2020/04/06	1	26.35	4	26.41	26.60	-3	9,145	-0.03%
2020/04/01	16	26.25	8	25.86	26.15	8	9,526	0.08%
2020/03/31	2	26.00	6	26.00	25.95	-4	9,491	-0.04%
2020/03/30	3	25.70	2	25.60	25.70	1	9,638	0.01%
2020/03/27	6	26.07	1	26.20	25.60	5	9,646	0.05%
2020/03/26	21	26.19	20	26.05	26.05	1	9,570	0.01%
2020/03/25	5	25.66	16	26.10	26.00	-11	9,519	-0.12%
2020/03/24	11	23.80	7	24.00	23.90	4	9,452	0.04%
2020/03/23	9	22.96	0	0.00	22.60	9	9,873	0.09%
2020/03/20	22	23.70	18	23.98	24.30	4	10,014	0.04%
2020/03/19	4	22.55	9	23.50	22.55	-5	10,038	-0.05%
2020/03/18	27	25.84	12	25.19	25.05	15	10,011	0.15%
2020/03/17	10	25.81	15	25.43	25.05	-5	10,270	-0.05%
2020/03/16	13	28.35	26	27.93	26.45	-13	10,196	-0.13%
2020/03/13	19	27.38	10	27.63	27.90	9	10,206	0.09%
2020/03/12	9	30.33	6	29.66	30.20	3	10,016	0.03%
2020/03/11	5	32.89	0	0.00	32.40	5	10,010	0.05%
2020/03/10	4	32.33	6	32.47	33.05	-2	10,412	-0.02%
2020/03/09	9	33.33	2	33.90	33.00	7	10,701	0.07%
2020/03/06	9	34.82	4	34.75	34.75	5	10,583	0.05%
2020/03/05	21	35.32	27	35.28	35.20	-6	10,574	-0.06%
2020/03/04	20	35.21	5	34.97	34.85	15	10,516	0.14%
2020/03/03	21	35.61	30	35.76	35.15	-9	10,472	-0.09%
2020/03/02	38	34.98	22	35.31	35.50	16	10,424	0.15%
2020/02/27	36	35.86	53	35.18	34.15	-17	10,167	-0.17%
2020/02/26	15	35.38	16	35.83	36.00	-1	9,735	-0.01%
2020/02/25	1	34.80	17	34.92	35.15	-16	9,448	-0.17%
2020/02/24	5	34.97	7	34.96	35.00	-2	9,393	-0.02%
2020/02/21	69	35.30	56	35.19	35.40	13	9,348	0.14%
2020/02/20	0	0.00	3	35.50	35.00	-3	9,230	-0.03%
2020/02/19	17	35.36	7	35.40	35.30	10	9,113	0.11%
2020/02/18	11	34.65	2	34.83	34.65	9	8,882	0.10%
2020/02/17	10	35.24	27	35.01	34.65	-17	8,773	-0.19%
2020/02/14	3	34.05	2	33.98	34.00	1	8,475	0.01%
2020/02/13	2	33.60	6	33.72	33.50	-4	8,308	-0.05%
2020/02/12	10	33.26	20	32.99	33.60	-10	8,348	-0.12%
2020/02/11	24	32.12	17	32.11	32.20	7	8,274	0.08%
2020/02/10	10	31.88	14	31.60	31.60	-4	8,344	-0.05%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/06	2	32.20	1	32.20	32.40	1	8,669	0.01%
2020/02/05	19	32.20	12	32.22	31.80	7	8,800	0.08%
2020/02/04	2	31.80	0	0.00	32.10	2	8,800	0.02%
2020/02/03	10	30.69	15	30.84	31.20	-5	8,871	-0.06%
2020/01/31	7	32.28	0	0.00	32.50	7	8,827	0.08%
2020/01/30	7	32.39	13	32.83	32.25	-6	9,107	-0.07%
2020/01/20	3	35.80	26	35.86	35.80	-23	9,084	-0.25%
2020/01/17	31	35.50	11	35.47	35.45	20	9,265	0.22%
2020/01/16	2	35.50	2	35.50	35.45	0	9,526	0.00%
2020/01/15	11	36.05	1	35.60	35.55	10	9,835	0.10%
2020/01/14	0	0.00	1	35.40	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	4	35.09	35.15	-4	10,704	-0.04%
2020/01/10	0	0.00	1	34.10	34.15	-1	11,060	-0.01%
2020/01/09	5	34.35	9	34.49	34.30	-4	11,048	-0.04%
2020/01/08	7	34.06	1	34.05	34.00	6	11,063	0.05%
2020/01/07	5	34.91	5	35.00	34.80	0	11,090	0.00%
2020/01/06	26	35.48	26	35.29	35.20	0	11,228	0.00%
2020/01/03	154	37.51	163	36.68	36.25	-9	11,149	-0.08%	大買/大賣/
2020/01/02	22	36.92	55	36.88	36.90	-33	10,906	-0.30%
2019/12/31	10	36.62	6	36.40	36.35	4	10,825	0.04%
2019/12/30	32	37.18	40	37.27	37.10	-8	10,750	-0.07%
2019/12/27	38	36.89	166	36.28	37.30	-128	10,473	-1.22%	大賣/鉅額交易
2019/12/26	8	35.97	8	35.84	35.80	0	10,121	0.00%
2019/12/25	19	36.37	23	36.47	36.10	-4	10,177	-0.04%
2019/12/24	5	35.85	1	35.80	35.80	4	10,039	0.04%
2019/12/23	10	35.98	6.3	36.05	36.10	3.7	10,132	0.04%
2019/12/20	197	36.13	12	36.16	35.90	185	10,247	1.81%	大買/鉅額交易
2019/12/19	19	36.04	18	35.98	35.90	1	10,473	0.01%
2019/12/18	13	36.87	12	36.92	36.30	1	10,454	0.01%
2019/12/17	4	36.03	4	36.11	36.60	0	10,055	0.00%
2019/12/16	4	36.28	9	36.19	36.05	-5	10,068	-0.05%
2019/12/13	31	35.74	30	35.35	35.60	1	9,918	0.01%
2019/12/12	36	36.61	21	36.43	35.50	15	9,803	0.15%
2019/12/11	19	35.62	10	35.45	35.50	9	9,404	0.10%
2019/12/10	26	35.72	40	35.31	35.75	-14	9,363	-0.15%
2019/12/09	6	35.32	4	35.34	35.30	2	9,240	0.02%
2019/12/06	15	35.49	0	0.00	35.55	15	9,233	0.16%
2019/12/05	25	35.68	10	35.65	35.25	15	9,090	0.17%
2019/12/04	3	34.80	18	34.64	34.85	-15	8,701	-0.17%
2019/12/02	1	33.00	1	33.15	33.05	0	8,328	0.00%
2019/11/29	1	33.45	7	33.53	33.45	-6	8,386	-0.07%
2019/11/28	3	33.80	0	0.00	33.80	3	8,410	0.04%
2019/11/27	4	33.98	12	34.18	34.10	-8	8,529	-0.09%
2019/11/26	1	33.15	6	33.21	33.35	-5	8,500	-0.06%
2019/11/22	2	33.08	2	33.18	33.05	0	8,719	0.00%
2019/11/21	12	33.07	1	33.25	33.25	11	8,766	0.13%
2019/11/20	7	33.50	23	33.27	33.15	-16	8,779	-0.18%
2019/11/19	0	0.00	9	33.43	33.60	-9	8,826	-0.10%
2019/11/18	0	0.00	15	33.25	33.35	-15	8,874	-0.17%
2019/11/14	10	33.18	26	33.00	33.00	-16	9,074	-0.18%
2019/11/13	3	33.25	0	0.00	33.25	3	9,090	0.03%
2019/11/12	0	0.00	5.3	33.46	33.60	-5.3	9,106	-0.06%
2019/11/11	6	33.63	19	33.10	33.00	-13	9,114	-0.14%
2019/11/08	2	34.80	23	34.32	34.30	-21	9,043	-0.23%
2019/11/07	23	35.30	1	35.30	35.05	22	9,033	0.24%
2019/11/06	30	36.33	22	36.08	35.75	8	9,078	0.09%
2019/11/05	25	36.36	517	36.16	36.00	-492	8,993	-5.47%	大賣/鉅額交易
2019/11/04	20	36.13	17	36.08	35.80	3	8,863	0.03%
2019/11/01	2	35.50	12	35.39	35.70	-10	8,740	-0.11%
2019/10/31	13	35.45	5	35.00	35.05	8	8,780	0.09%
2019/10/30	11	35.77	5	35.95	35.80	6	8,690	0.07%
2019/10/29	25	36.12	38	36.29	36.05	-13	8,683	-0.15%
2019/10/28	3	35.68	1	35.75	35.60	2	8,555	0.02%
2019/10/25	29	36.19	106	35.76	35.50	-77	8,580	-0.90%	大賣/
2019/10/24	261	36.63	225.3	36.40	36.70	35.7	8,427	0.42%	大買/大賣/
2019/10/23	161	36.64	113	36.42	36.35	48	8,296	0.58%	大買/大賣/
2019/10/22	128	36.08	13	36.10	36.15	115	8,261	1.39%	大買/鉅額交易
2019/10/21	608	36.07	236	36.41	36.30	372	8,106	4.59%	大買/大賣/鉅額交易
2019/10/18	22	34.37	18	34.19	34.80	4	7,458	0.05%
2019/10/17	12	33.36	1	33.40	33.45	11	7,237	0.15%
2019/10/16	1	33.35	2	33.10	33.20	-1	7,345	-0.01%
2019/10/15	10	33.57	1	34.20	33.40	9	7,326	0.12%
2019/10/14	13	34.05	25	33.80	33.75	-12	7,233	-0.17%
2019/10/09	11	32.66	15	32.93	32.70	-4	7,081	-0.06%
2019/10/08	14	32.90	22	33.13	32.90	-8	7,118	-0.11%
2019/10/07	1	34.00	2	33.65	33.45	-1	7,175	-0.01%
2019/10/04	7	34.15	0	0.00	33.85	7	7,280	0.10%
2019/10/03	1	33.75	0	0.00	34.10	1	7,323	0.01%
2019/10/02	58	33.93	1	33.85	33.90	57	7,419	0.77%
2019/10/01	26	34.49	6	34.17	34.60	20	7,428	0.27%
2019/09/27	14	33.91	17	33.54	33.65	-3	7,471	-0.04%
2019/09/26	7	34.59	3	35.08	34.10	4	7,535	0.05%
2019/09/25	37	34.35	5	34.17	34.50	32	7,686	0.42%
2019/09/24	14	34.31	43	34.20	34.15	-29	7,755	-0.37%
2019/09/23	5	33.55	8	33.63	33.75	-3	7,525	-0.04%
2019/09/20	40	33.75	4	33.60	33.45	36	7,554	0.48%
2019/09/19	7	33.43	4	33.34	33.50	3	7,653	0.04%
2019/09/18	0	0.00	3	32.65	32.55	-3	7,571	-0.04%
2019/09/17	1	32.50	0	0.00	32.50	1	7,640	0.01%
2019/09/12	1	32.30	15	32.69	32.20	-14	7,842	-0.18%
2019/09/11	0	0.00	7	31.96	31.90	-7	7,914	-0.09%
2019/09/10	18	32.01	20	32.25	31.90	-2	8,037	-0.02%
2019/09/09	4	32.70	0	0.00	32.35	4	8,377	0.05%
2019/09/06	0	0.00	17	33.10	32.90	-17	8,430	-0.20%
2019/09/05	32	32.89	21	32.90	32.90	11	8,426	0.13%
2019/09/04	0	0.00	2.2	32.85	32.85	-2.2	8,683	-0.02%
2019/09/03	11	32.76	2	33.13	32.50	9	8,754	0.10%
2019/09/02	55	32.55	2.3	32.57	32.70	52.7	8,710	0.61%
2019/08/30	7	32.52	11	32.74	32.10	-4	8,713	-0.05%
2019/08/29	3	32.20	2	32.38	32.30	1	8,640	0.01%
2019/08/28	9	32.25	8	32.22	32.55	1	8,568	0.01%
2019/08/27	5	31.79	0	0.00	31.40	5	8,406	0.06%
2019/08/26	12	31.64	0	0.00	31.50	12	8,466	0.14%
2019/08/23	12	32.28	11	32.45	32.40	1	8,468	0.01%
2019/08/22	6	32.73	5	32.76	32.40	1	8,490	0.01%
2019/08/21	1	32.80	0	0.00	32.70	1	8,500	0.01%
2019/08/20	13	33.14	2	33.15	32.90	11	8,487	0.13%
2019/08/19	2	33.55	11	33.72	33.40	-9	8,459	-0.11%
2019/08/15	2	31.78	0	0.00	31.85	2	8,490	0.02%
2019/08/14	11	32.78	4	32.68	32.50	7	8,552	0.08%
2019/08/13	3	32.87	0	0.00	32.50	3	8,640	0.03%
2019/08/12	46	32.39	54	32.15	32.45	-8	8,721	-0.09%
2019/08/08	3	33.02	28	33.08	32.85	-25	8,736	-0.29%
2019/08/07	16	34.01	15	33.70	33.20	1	8,803	0.01%
2019/08/06	15	33.66	5	33.00	34.15	10	8,983	0.11%
2019/08/05	6	34.19	2	33.88	33.85	4	9,305	0.04%
2019/08/02	12	34.60	2	34.70	34.55	10	9,570	0.10%
2019/08/01	5	35.73	1	35.90	35.75	4	9,723	0.04%
2019/07/31	0	0.00	10	36.05	36.20	-10	9,932	-0.10%
2019/07/30	20	35.87	18	36.03	35.60	2	9,958	0.02%
2019/07/29	36	37.49	69	37.33	37.05	-33	9,899	-0.33%
2019/07/26	41	36.97	0	0.00	37.00	41	9,916	0.41%
2019/07/25	45	36.66	49	36.78	36.90	-4	9,947	-0.04%
2019/07/24	33	36.91	10	37.06	36.80	23	10,024	0.23%
2019/07/23	8	36.58	7	36.16	36.10	1	10,242	0.01%
2019/07/22	119	36.58	47	36.57	36.50	72	10,750	0.67%	大買/
2019/07/19	0	0.00	1	35.50	36.05	-1	11,077	-0.01%
2019/07/18	2	34.55	128	34.66	34.50	-126	11,053	-1.14%	大賣/鉅額交易
2019/07/17	3	35.62	1	35.70	35.65	2	11,077	0.02%
2019/07/16	0	0.00	2	36.15	35.90	-2	11,708	-0.02%
2019/07/15	4	35.80	4	35.78	35.70	0	11,875	0.00%
2019/07/12	7.1	35.64	12	35.79	35.40	-4.9	12,082	-0.04%
2019/07/11	34	35.73	3	35.82	35.60	31	12,129	0.26%
2019/07/10	13	37.57	4	37.49	37.60	9	12,100	0.07%
2019/07/09	2	37.65	11	37.57	37.40	-9	12,054	-0.07%
2019/07/08	19	37.98	44	38.21	38.05	-25	12,117	-0.21%
2019/07/05	17	37.69	26	37.47	37.80	-9	12,158	-0.07%
2019/07/04	17	37.46	5	37.66	37.55	12	12,166	0.10%
2019/07/03	0	0.00	5	37.25	36.90	-5	12,483	-0.04%
2019/07/02	10	36.97	48	36.61	37.10	-38	12,517	-0.30%
2019/07/01	23	36.35	13	36.10	36.45	10	12,550	0.08%
2019/06/28	2	35.18	0	0.00	35.35	2	12,808	0.02%
2019/06/27	0	0.00	6	35.03	35.15	-6	13,119	-0.05%
2019/06/26	6	34.73	2	34.65	34.70	4	13,074	0.03%
2019/06/25	1	35.40	0	0.00	35.30	1	13,030	0.01%
2019/06/24	5	35.02	4	35.39	36.00	1	12,960	0.01%
2019/06/21	3	35.38	4	35.19	35.05	-1	12,923	-0.01%
2019/06/20	48	35.88	5	35.90	35.70	43	12,880	0.33%
2019/06/19	1	35.50	27	35.49	35.55	-26	12,826	-0.20%
2019/06/18	51	35.73	6	35.08	35.05	45	12,825	0.35%
2019/06/17	47	35.78	57	35.70	35.50	-10	12,844	-0.08%
2019/06/14	4	34.50	1	34.40	34.40	3	12,517	0.02%
2019/06/13	9	34.17	7	34.26	34.25	2	12,543	0.02%
2019/06/12	54	34.87	68	35.13	34.60	-14	12,564	-0.11%
2019/06/11	5	33.75	6	34.06	34.05	-1	12,406	-0.01%
2019/06/10	2	33.45	1	33.25	33.25	1	12,391	0.01%
2019/06/06	1	32.80	0	0.00	32.80	1	12,525	0.01%
2019/06/05	38	33.85	25	33.25	33.10	13	12,542	0.10%
2019/06/04	3	33.25	6	33.30	33.50	-3	12,606	-0.02%
2019/06/03	4	33.08	4	33.20	33.25	0	12,833	0.00%
2019/05/31	7	33.65	2	33.70	33.50	5	13,007	0.04%
2019/05/30	0	0.00	3	32.95	33.15	-3	13,059	-0.02%
2019/05/29	1	32.45	8	32.37	32.30	-7	13,289	-0.05%
2019/05/28	6	32.65	0	0.00	32.95	6	13,695	0.04%
2019/05/27	3	33.10	5	33.25	32.90	-2	14,182	-0.01%
2019/05/24	5	33.50	5	33.05	33.05	0	14,485	0.00%
2019/05/23	2	33.15	1	33.05	33.30	1	14,617	0.01%
2019/05/22	70	34.27	74	34.45	33.90	-4	14,824	-0.03%
2019/05/21	20	33.41	5	33.26	33.90	15	15,197	0.10%
2019/05/20	4	33.29	243	33.14	33.05	-239	15,278	-1.56%	大賣/鉅額交易
2019/05/17	23	34.38	6	33.78	33.80	17	15,570	0.11%
2019/05/16	65	34.60	71	34.75	33.80	-6	15,910	-0.04%
2019/05/15	2	35.10	7	35.00	34.90	-5	16,886	-0.03%
2019/05/14	12	33.46	29	33.67	35.25	-17	17,494	-0.10%
2019/05/13	130	34.16	132	35.70	33.80	-2	17,719	-0.01%	大買/大賣/
2019/05/10	18	37.71	173	36.99	36.60	-155	17,580	-0.88%	大賣/鉅額交易
2019/05/09	36	38.08	16	38.01	37.25	20	17,423	0.11%
2019/05/08	3	38.72	12	38.91	38.90	-9	17,313	-0.05%
2019/05/06	16	38.38	53	38.58	38.15	-37	17,976	-0.21%
2019/05/03	14	39.48	3	39.33	39.35	11	17,943	0.06%
2019/05/02	49	39.10	9	39.15	38.90	40	17,968	0.22%
2019/04/30	9	38.62	4	38.50	39.05	5	18,100	0.03%
2019/04/29	114	40.09	72	39.09	38.55	42	17,988	0.23%	大買/
2019/04/26	63	40.70	46	40.89	41.15	17	17,730	0.10%
2019/04/25	24	39.98	33	40.25	40.55	-9	17,250	-0.05%
2019/04/24	24	39.90	35	39.52	39.40	-11	16,889	-0.07%
2019/04/23	34	39.16	40	39.10	39.00	-6	16,911	-0.04%
2019/04/22	49	40.26	165	40.96	39.25	-116	17,008	-0.68%	大賣/鉅額交易
2019/04/19	70	38.48	88	38.68	39.00	-18	16,563	-0.11%
2019/04/18	48	38.88	58	38.37	37.85	-10	16,598	-0.06%
2019/04/17	10	38.40	10	38.40	38.25	0	16,622	0.00%
2019/04/16	7	37.93	7	37.81	38.05	0	16,677	0.00%
2019/04/15	13	37.43	4	37.45	37.30	9	16,926	0.05%
2019/04/12	8	37.40	0.2	37.30	37.25	7.8	17,317	0.05%
2019/04/11	3	38.33	46	38.51	38.10	-43	17,415	-0.25%
2019/04/10	6	39.23	9	39.32	39.35	-3	17,356	-0.02%
2019/04/09	46	40.30	31	40.30	39.60	15	17,404	0.09%
2019/04/08	26	39.52	56	39.70	39.30	-30	17,317	-0.17%
2019/04/03	40	39.63	16	39.37	39.20	24	17,378	0.14%
2019/04/02	65	38.58	52	39.00	39.45	13	17,400	0.07%
2019/04/01	26	37.93	17	38.10	37.90	9	17,263	0.05%
2019/03/29	2	36.58	23	36.71	36.90	-21	17,149	-0.12%
2019/03/28	14	37.08	16	37.21	36.55	-2	17,823	-0.01%
2019/03/27	12	36.93	1	37.20	36.80	11	18,695	0.06%
2019/03/26	3	37.13	0	0.00	36.90	3	19,704	0.02%
2019/03/25	3	36.32	3	36.55	36.70	0	20,382	0.00%
2019/03/22	3	37.47	5	37.11	37.10	-2	20,597	-0.01%
2019/03/21	0	0.00	1	37.00	36.75	-1	20,876	0.00%
2019/03/20	2	37.10	20	37.02	37.10	-18	21,208	-0.08%
2019/03/19	2	36.53	2	36.50	36.45	0	21,697	0.00%
2019/03/18	10	36.31	2	36.50	36.25	8	22,043	0.04%
2019/03/15	12	36.90	1	37.05	36.70	11	22,301	0.05%
2019/03/14	15	36.79	29	36.80	36.45	-14	22,583	-0.06%
2019/03/13	3	37.12	41	37.12	37.10	-38	23,091	-0.16%
2019/03/12	4	37.98	15	37.74	37.35	-11	23,411	-0.05%
2019/03/11	29	37.40	18	37.46	37.30	11	23,766	0.05%
2019/03/08	19	36.97	65	36.65	37.25	-46	24,548	-0.19%
2019/03/07	11	37.90	12	37.57	37.05	-1	25,184	0.00%
2019/03/06	8	39.00	6	38.93	38.65	2	26,262	0.01%
2019/03/05	4	38.68	6	38.77	38.60	-2	27,112	-0.01%
2019/03/04	38	39.49	30	39.46	38.95	8	28,054	0.03%
2019/02/27	157	39.36	74	39.43	39.50	83	28,110	0.30%	大買/
2019/02/26	366	39.36	165	38.86	38.60	201	28,202	0.71%	大買/大賣/鉅額交易
2019/02/25	80	37.85	35	37.76	37.80	45	28,383	0.16%
2019/02/22	45	39.48	12	39.29	38.75	33	29,437	0.11%
2019/02/21	18	39.02	29	39.00	39.40	-11	29,463	-0.04%
2019/02/20	38	40.65	20	40.49	39.50	18	29,489	0.06%
2019/02/19	14	39.09	13	39.20	39.50	1	29,660	0.00%
2019/02/18	54	39.69	397	39.79	39.20	-343	30,192	-1.14%	大賣/鉅額交易
2019/02/15	392	38.76	94	39.28	38.80	298	30,612	0.97%	大買/鉅額交易
2019/02/14	249	39.94	154	39.99	39.80	95	30,775	0.31%	大買/大賣/
2019/02/13	81	36.30	81	38.27	38.75	0	30,306	0.00%
2019/02/12	76	35.56	85	35.51	35.25	-9	30,182	-0.03%
2019/02/11	107	34.50	131	34.51	34.35	-24	31,029	-0.08%	大買/大賣/
2019/01/30	11	33.72	7	33.95	33.40	4	31,892	0.01%
2019/01/29	21	33.53	1	33.15	33.40	20	32,202	0.06%
2019/01/28	47	34.74	36	34.66	34.25	11	32,566	0.03%
2019/01/25	74	34.06	26	34.12	34.30	48	33,389	0.14%
2019/01/24	11	32.78	2	32.55	32.65	9	34,287	0.03%
2019/01/23	15	32.09	13	32.50	32.25	2	34,578	0.01%
2019/01/22	5	32.60	4	32.58	32.60	1	34,995	0.00%
2019/01/21	17	32.19	19	32.43	32.20	-2	35,430	-0.01%
2019/01/18	6	31.52	3	31.97	32.20	3	35,828	0.01%
2019/01/17	13	32.66	12	32.85	32.00	1	36,054	0.00%
2019/01/15	14	31.96	14	32.04	32.05	0	36,476	0.00%
2019/01/14	4	31.81	2	31.40	31.85	2	36,612	0.01%
2019/01/11	24	33.54	27	33.64	32.95	-3	36,713	-0.01%
2019/01/10	32	34.06	7	33.48	33.40	25	36,865	0.07%
2019/01/09	97	33.81	76	33.36	33.40	21	37,074	0.06%
2019/01/08	10	32.95	40	33.31	33.35	-30	37,626	-0.08%
2019/01/07	22	32.89	19	33.00	33.55	3	37,762	0.01%
2019/01/04	18	29.98	12	30.57	31.50	6	38,001	0.02%
2019/01/03	11	32.53	24	32.81	32.00	-13	37,814	-0.03%
2019/01/02	10	33.65	10	34.05	33.50	0	38,184	0.00%
2018/12/28	18	33.29	22	33.55	33.50	-4	38,634	-0.01%
2018/12/27	26.5	33.92	17	33.81	33.50	9.5	39,107	0.02%
2018/12/26	21.4	33.56	11	34.03	32.50	10.4	39,032	0.03%
2018/12/25	57	32.96	57	33.18	33.40	0	39,341	0.00%
2018/12/24	124	33.82	130	34.19	34.40	-6	39,312	-0.02%	大買/大賣/
2018/12/22	39	34.28	36	34.40	34.65	3	39,298	0.01%
2018/12/21	145	34.26	163	35.00	35.45	-18	39,507	-0.05%	大買/大賣/
2018/12/20	77	33.81	497	33.66	33.60	-420	39,119	-1.07%	大賣/鉅額交易
2018/12/19	132	35.92	75	36.98	35.20	57	38,481	0.15%	大買/
2018/12/18	107	39.73	106	39.59	37.60	1	38,498	0.00%	大買/大賣/
2018/12/17	83	40.35	123.2	40.59	40.50	-40.2	38,648	-0.10%	大賣/
2018/12/14	85	41.77	40	41.22	40.70	45	38,836	0.12%
2018/12/13	223	42.17	91	42.12	42.30	132	38,818	0.34%	大買/鉅額交易
2018/12/12	254	42.04	69	42.00	41.85	185	38,745	0.48%	大買/鉅額交易
2018/12/11	64	41.54	28	41.72	40.55	36	38,901	0.09%
2018/12/10	39	40.09	47	40.44	41.45	-8	39,090	-0.02%
2018/12/07	31	41.15	37	40.95	40.90	-6	39,058	-0.02%
2018/12/06	40	41.33	42	40.45	40.15	-2	39,164	-0.01%
2018/12/05	38	41.95	485	42.19	41.90	-447	39,076	-1.14%	大賣/鉅額交易
2018/12/04	91	43.56	97	43.81	43.20	-6	39,419	-0.02%
2018/12/03	121	44.83	118	44.89	44.20	3	39,430	0.01%	大買/大賣/
2018/11/30	154	42.69	74	42.38	43.20	80	38,819	0.21%	大買/
2018/11/29	150	41.97	1,308.2	42.28	42.50	-1,158.2	38,225	-3.03%	大買/大賣/鉅額交易
2018/11/28	114	39.99	133	39.84	39.85	-19	37,146	-0.05%	大買/大賣/
2018/11/27	136	39.29	104	39.53	39.40	32	36,504	0.09%	大買/大賣/
2018/11/26	58	38.12	648	37.89	38.20	-590	35,653	-1.65%	大賣/鉅額交易
2018/11/23	76	38.78	84	37.86	37.35	-8	35,760	-0.02%
2018/11/22	89	39.22	67	38.81	38.15	22	35,578	0.06%
2018/11/21	139	38.93	240	39.55	39.50	-101	35,256	-0.29%	大買/大賣/鉅額交易
2018/11/20	61	37.67	29	37.61	37.45	32	34,251	0.09%
2018/11/19	49	37.17	59	37.25	37.70	-10	34,401	-0.03%
2018/11/16	124	37.84	57	37.80	36.75	67	34,265	0.20%	大買/
2018/11/15	58	37.01	87	36.90	37.70	-29	33,749	-0.09%
2018/11/14	93	37.75	123	37.70	37.00	-30	33,259	-0.09%	大賣/
2018/11/13	120	37.49	168	37.51	38.35	-48	32,871	-0.15%	大買/大賣/
2018/11/12	65	37.40	39	37.61	37.80	26	32,467	0.08%
2018/11/09	47	36.53	142	36.67	37.00	-95	32,209	-0.29%	大賣/
2018/11/08	260	37.02	173	37.02	36.25	87	31,899	0.27%	大買/大賣/
2018/11/07	64	34.05	200	34.75	35.80	-136	31,002	-0.44%	大賣/鉅額交易
2018/11/06	72	33.28	40	33.30	32.55	32	30,328	0.11%
2018/11/05	17	32.94	25	33.63	34.05	-8	30,079	-0.03%
2018/11/02	78	33.33	482	33.46	33.30	-404	29,779	-1.36%	大賣/鉅額交易
2018/11/01	228	32.68	1,581	32.85	32.75	-1,353	29,018	-4.66%	大買/大賣/鉅額交易
2018/10/31	1,929	31.37	89	31.20	31.40	1,840	27,766	6.63%	大買/鉅額交易
2018/10/30	39	28.29	37	28.45	28.55	2	27,535	0.01%
2018/10/29	75	27.44	170.6	27.70	28.65	-95.6	27,409	-0.35%	大賣/
2018/10/26	87	26.97	72	26.79	26.05	15	27,322	0.05%
2018/10/25	98	26.98	67	26.72	26.55	31	27,120	0.11%
2018/10/24	56	30.79	70	30.33	29.50	-14	26,849	-0.05%
2018/10/23	98	31.91	33	31.71	31.35	65	26,639	0.24%
2018/10/22	16	32.43	15	32.42	33.10	1	26,588	0.00%
2018/10/19	62	31.60	49	32.16	32.35	13	26,568	0.05%
2018/10/18	29	33.71	49	33.48	33.25	-20	26,457	-0.08%
2018/10/17	38	33.98	25	33.40	33.10	13	26,349	0.05%
2018/10/16	69	33.63	69	33.96	33.25	0	26,327	0.00%
2018/10/15	14	31.90	71	31.81	32.00	-57	26,269	-0.22%
2018/10/12	47	32.10	29	31.81	31.85	18	26,475	0.07%
2018/10/11	20	32.24	76	32.00	31.80	-56	26,210	-0.21%
2018/10/09	167	35.88	200	35.66	35.30	-33	26,240	-0.13%	大買/大賣/
2018/10/08	64	35.32	119	35.58	35.15	-55	26,051	-0.21%	大賣/
2018/10/05	178	37.57	115	37.15	36.80	63	25,907	0.24%	大買/大賣/
2018/10/04	10	40.45	26	40.49	40.00	-16	25,635	-0.06%
2018/10/03	153	40.94	63	41.38	40.40	90	25,839	0.35%	大買/
2018/10/02	19	43.22	28	42.94	42.60	-9	26,084	-0.03%
2018/10/01	26	43.17	22	43.18	43.20	4	26,286	0.02%
2018/09/28	44	43.21	108	43.04	43.50	-64	26,732	-0.24%	大賣/
2018/09/27	80	43.01	97	42.44	42.20	-17	26,709	-0.06%
2018/09/26	37	43.82	22.1	43.99	43.80	14.9	27,040	0.06%
2018/09/25	346	45.22	357	45.15	44.15	-11	26,956	-0.04%	大買/大賣/
2018/09/21	368	42.96	387	43.09	43.85	-19	26,206	-0.07%	大買/大賣/
2018/09/20	40	41.37	34	40.88	40.75	6	25,600	0.02%
2018/09/19	34	42.14	30	41.06	40.20	4	25,686	0.02%
2018/09/18	11	41.40	93	41.59	40.95	-82	25,896	-0.32%
2018/09/17	152	41.82	1,152	41.80	42.40	-1,000	26,186	-3.82%	大買/大賣/鉅額交易
2018/09/14	1,035	41.39	117	40.06	41.45	918	25,773	3.56%	大買/大賣/鉅額交易
2018/09/13	70	39.09	63	39.23	37.70	7	25,506	0.03%
2018/09/12	71	38.86	32	38.56	38.65	39	25,568	0.15%
2018/09/11	102	39.24	102	39.10	39.60	0	25,723	0.00%	大買/大賣/
2018/09/10	100	38.85	64	38.43	37.45	36	25,491	0.14%
2018/09/07	61	42.91	58	42.73	41.50	3	25,119	0.01%
2018/09/06	29	44.92	27	44.56	44.00	2	25,060	0.01%
2018/09/05	2	44.43	28	44.43	44.55	-26	25,627	-0.10%
2018/09/04	20	43.83	17	43.94	43.85	3	27,102	0.01%
2018/09/03	78	45.37	47	44.15	43.55	31	27,874	0.11%
2018/08/31	54	46.29	26	46.23	47.25	28	28,015	0.10%
2018/08/30	158	48.59	36	48.53	47.50	122	28,162	0.43%	大買/鉅額交易
2018/08/29	27	47.15	20	47.43	47.60	7	28,205	0.02%
2018/08/28	25	47.83	27	47.35	47.10	-2	28,746	-0.01%
2018/08/27	35	45.77	113	45.94	47.20	-78	28,901	-0.27%	大賣/
2018/08/24	97	44.31	43	44.56	42.95	54	29,383	0.18%
2018/08/23	17	47.24	17	46.49	46.40	0	30,829	0.00%
2018/08/22	21	47.33	20	47.09	47.10	1	31,632	0.00%
2018/08/21	19	47.54	22	47.20	47.00	-3	33,184	-0.01%
2018/08/20	75	47.64	16	48.79	47.00	59	34,269	0.17%
2018/08/17	18	51.84	17	51.65	51.80	1	34,573	0.00%
2018/08/16	36	50.85	40.1	49.86	51.20	-4.1	34,777	-0.01%
2018/08/15	49	51.39	3	51.40	50.20	46	35,119	0.13%
2018/08/14	12	52.40	284	52.61	53.50	-272	35,718	-0.76%	大賣/鉅額交易
2018/08/13	63	55.50	5	54.24	53.60	58	35,970	0.16%
2018/08/10	20	59.95	17	59.35	58.80	3	36,641	0.01%
2018/08/09	18	59.01	46	59.47	59.60	-28	38,103	-0.07%
2018/08/08	54	59.06	17	58.75	58.60	37	39,838	0.09%
2018/08/07	30.3	59.71	54	59.87	59.50	-23.7	40,602	-0.06%
2018/08/06	8.2	57.57	16	57.41	58.30	-7.8	41,808	-0.02%
2018/08/03	31	56.65	35	56.82	57.80	-4	42,958	-0.01%
2018/08/02	53	58.62	22	57.93	56.50	31	43,259	0.07%
2018/08/01	47	61.75	55	61.25	61.80	-8	43,841	-0.02%
2018/07/31	9.5	61.67	6	62.27	63.00	3.5	45,167	0.01%
2018/07/30	55	62.58	42	62.04	61.80	13	45,338	0.03%
2018/07/27	56	63.57	37	64.00	64.60	19	45,469	0.04%
2018/07/26	25	63.78	68	64.00	63.30	-43	45,878	-0.09%
2018/07/25	32	63.76	35	63.22	63.00	-3	46,171	-0.01%
2018/07/24	7	62.59	10	62.72	62.90	-3	46,194	-0.01%
2018/07/23	57.3	60.50	59	60.56	62.80	-1.7	46,073	0.00%
2018/07/20	104	65.05	108.5	63.30	62.40	-4.5	46,066	-0.01%	大買/大賣/
2018/07/19	56	63.75	55.3	63.92	64.00	0.7	45,727	0.00%
2018/07/18	7	62.57	33	61.75	61.50	-26	46,120	-0.06%
2018/07/17	30	63.89	24	63.02	62.60	6	46,538	0.01%
2018/07/16	478	63.55	50	63.93	64.30	428	47,402	0.90%	大買/鉅額交易
2018/07/13	27	63.96	102	63.60	62.30	-75	48,285	-0.16%	大賣/
2018/07/12	22.4	62.65	36	62.40	62.10	-13.6	47,998	-0.03%
2018/07/11	77	61.68	41	61.28	62.00	36	47,915	0.08%
2018/07/10	92	60.94	65.1	60.91	62.40	26.9	47,730	0.06%
2018/07/09	190	58.66	173	58.11	57.80	17	47,682	0.04%	大買/大賣/
2018/07/06	101	56.37	133	56.23	58.70	-32	47,345	-0.07%	大買/大賣/
2018/07/05	56	54.59	32	54.47	53.90	24	46,923	0.05%
2018/07/04	103	54.66	81.5	54.18	53.00	21.5	46,768	0.05%	大買/
2018/07/03	48.2	59.06	40	59.12	58.10	8.2	46,387	0.02%
2018/07/02	34	60.63	129	60.54	59.10	-95	46,387	-0.20%	大賣/
2018/06/29	16.2	61.40	22	60.92	62.30	-5.8	46,271	-0.01%
2018/06/28	48	61.84	37	61.06	60.80	11	46,268	0.02%
2018/06/27	83	60.50	101	61.27	61.60	-18	45,965	-0.04%	大賣/
2018/06/26	88.4	59.93	163.2	59.45	60.70	-74.8	45,735	-0.16%	大賣/
2018/06/25	33.3	58.90	20	58.68	57.60	13.3	45,247	0.03%
2018/06/22	25.3	60.32	37.6	60.40	59.70	-12.3	45,234	-0.03%
2018/06/21	60.5	62.03	45.2	62.64	62.50	15.2	45,060	0.03%
2018/06/20	110.8	61.57	80.3	61.04	60.60	30.4	44,997	0.07%	大買/
2018/06/19	91	65.02	57	64.95	64.50	34	44,847	0.08%
2018/06/15	124	67.50	48	67.36	66.60	76	44,751	0.17%	大買/
2018/06/14	95	67.35	59	67.41	68.10	36	44,648	0.08%
2018/06/13	54	68.59	161	67.78	67.00	-107	44,859	-0.24%	大賣/鉅額交易
2018/06/12	415	73.17	274	71.64	70.00	141	44,681	0.32%	大買/大賣/鉅額交易
2018/06/11	245	67.17	208	67.57	69.70	37	43,257	0.09%	大買/大賣/
2018/06/08	101	62.72	142	62.63	63.40	-41	42,538	-0.10%	大買/大賣/
2018/06/07	103	66.11	123	65.59	65.00	-20	42,363	-0.05%	大買/大賣/
2018/06/06	113.3	65.64	138	65.76	66.00	-24.7	42,989	-0.06%	大買/大賣/
2018/06/05	206	64.31	286	65.70	63.70	-80	43,474	-0.18%	大買/大賣/
2018/06/04	161	67.12	58	67.45	67.30	103	42,688	0.24%	大買/鉅額交易
2018/06/01	204	69.34	110	67.97	67.10	94	42,378	0.22%	大買/大賣/
2018/05/31	2,477	72.27	375	71.14	69.90	2,102	41,822	5.03%	大買/大賣/鉅額交易
2018/05/30	208	66.77	168	67.00	67.80	40	40,393	0.10%	大買/大賣/
2018/05/29	204	67.16	199	67.07	66.40	5	39,562	0.01%	大買/大賣/
2018/05/28	203	63.97	230	63.56	64.80	-27	37,968	-0.07%	大買/大賣/
2018/05/25	106	60.95	101.1	60.03	60.50	4.9	36,847	0.01%	大買/大賣/
2018/05/24	33	59.18	41	59.30	59.30	-8	36,381	-0.02%
2018/05/23	104	59.93	71	58.48	58.90	33	36,141	0.09%	大買/
2018/05/22	32	59.86	193	59.60	58.50	-161	35,613	-0.45%	大賣/鉅額交易
2018/05/21	100	62.93	198	63.03	62.60	-98	34,997	-0.28%	大賣/
2018/05/18	124	62.42	111	62.15	63.20	13	34,507	0.04%	大買/大賣/
2018/05/17	330	62.93	1,661	63.60	61.20	-1,331	33,760	-3.94%	大買/大賣/鉅額交易
2018/05/16	2,056	62.64	899	61.82	62.00	1,157	32,460	3.56%	大買/大賣/鉅額交易
2018/05/15	168	57.76	236	57.64	57.30	-68	31,009	-0.22%	大買/大賣/
2018/05/14	158	56.72	157	56.73	58.10	1	30,392	0.00%	大買/大賣/
2018/05/11	292	55.07	171	54.79	52.90	121	29,133	0.42%	大買/大賣/鉅額交易
2018/05/10	288	52.77	185	52.34	53.50	103	27,993	0.37%	大買/大賣/鉅額交易
2018/05/09	343	53.42	199	53.36	52.50	144	27,547	0.52%	大買/大賣/鉅額交易
2018/05/08	290	53.30	310	53.50	53.80	-20	26,881	-0.07%	大買/大賣/
2018/05/07	56	48.39	81	48.26	50.00	-25	25,652	-0.10%
2018/05/04	146	47.51	200	47.83	47.25	-54	25,600	-0.21%	大買/大賣/
2018/05/03	57	49.61	63	49.46	48.75	-6	25,913	-0.02%
2018/05/02	135	48.78	155	48.32	48.90	-20	25,992	-0.08%	大買/大賣/
2018/04/30	46	47.18	36	47.25	46.80	10	26,032	0.04%
2018/04/27	21	47.09	47	46.58	46.50	-26	27,327	-0.10%
2018/04/26	52	48.10	101	47.27	45.90	-49	28,276	-0.17%	大賣/
2018/04/25	100	46.51	90.2	46.83	47.60	9.8	28,445	0.03%
2018/04/24	202	49.01	178	48.43	46.25	24	29,126	0.08%	大買/大賣/
2018/04/23	160	49.89	39	50.33	48.80	121	28,557	0.42%	大買/鉅額交易
2018/04/20	377	48.90	3,796	49.05	48.70	-3,419	28,578	-11.96%	大買/大賣/鉅額交易
2018/04/19	3,698	49.01	429	48.06	49.10	3,269	27,712	11.80%	大買/大賣/鉅額交易
2018/04/18	43	44.78	99	44.49	44.65	-56	26,756	-0.21%
2018/04/17	96	45.30	122	45.13	44.05	-26	26,930	-0.10%	大賣/
2018/04/16	121	45.87	112	46.07	45.50	9	27,170	0.03%	大買/大賣/
2018/04/13	191	46.84	129	46.18	45.65	62	27,575	0.22%	大買/大賣/
2018/04/12	43	45.06	91	44.66	44.90	-48	27,359	-0.18%
2018/04/11	57	45.49	57	45.50	45.05	0	28,225	0.00%
2018/04/10	109	44.72	100	44.67	44.60	9	28,851	0.03%	大買/
2018/04/09	128	44.27	131	43.88	43.80	-3	29,531	-0.01%	大買/大賣/
2018/04/03	301	43.84	189	43.80	44.25	112	29,498	0.38%	大買/大賣/鉅額交易
2018/04/02	135	43.60	151	43.48	43.05	-16	29,804	-0.05%	大買/大賣/
2018/03/31	45	44.30	49	44.06	44.00	-4	29,953	-0.01%
2018/03/30	162	45.55	172	45.69	44.70	-10	30,304	-0.03%	大買/大賣/
2018/03/29	180	46.58	131	46.28	45.50	49	30,876	0.16%	大買/大賣/
2018/03/28	116	46.28	116	46.03	45.80	0	30,715	0.00%	大買/大賣/
2018/03/27	194	46.79	108	47.18	47.15	86	30,879	0.28%	大買/大賣/
2018/03/26	130.1	45.32	128	45.64	45.75	2.1	31,408	0.01%	大買/大賣/
2018/03/23	37	45.14	87	45.23	45.00	-50	31,596	-0.16%
2018/03/22	95.9	47.84	143	47.64	47.05	-47.1	31,550	-0.15%	大賣/
2018/03/21	61	47.55	95	47.31	47.00	-34	31,458	-0.11%
2018/03/20	39	47.12	41	47.13	47.25	-2	31,677	-0.01%
2018/03/19	288	48.69	356	48.50	47.65	-68	31,851	-0.21%	大買/大賣/
2018/03/16	178	48.11	160	48.35	47.20	18	31,592	0.06%	大買/大賣/
2018/03/15	91	46.81	83	46.65	47.00	8	31,638	0.03%
2018/03/14	52	47.62	74	47.20	46.90	-22	31,960	-0.07%
2018/03/13	29	48.09	89	48.26	48.55	-60	32,804	-0.18%
2018/03/12	111	47.80	631	47.84	47.75	-520	33,151	-1.57%	大買/大賣/鉅額交易
2018/03/09	696	47.07	144.1	46.11	47.50	551.9	33,111	1.67%	大買/大賣/鉅額交易
2018/03/08	45	43.09	41	43.21	43.20	4	33,139	0.01%
2018/03/07	59	42.45	55	42.60	42.70	4	33,542	0.01%
2018/03/06	154	42.51	155	42.63	42.40	-1	33,993	0.00%	大買/大賣/
2018/03/05	109	42.79	100	42.10	41.40	9	34,392	0.03%	大買/
2018/03/02	24	44.23	28	44.26	44.10	-4	34,552	-0.01%
2018/03/01	72	44.78	72	44.86	45.00	0	35,135	0.00%
2018/02/27	43	45.96	45	45.69	45.30	-2	35,753	-0.01%
2018/02/26	82	45.89	67	45.78	45.50	15	36,140	0.04%
2018/02/23	28	44.51	42	44.69	44.50	-14	36,662	-0.04%
2018/02/22	124.2	44.49	122	44.48	44.15	2.2	38,036	0.01%	大買/大賣/
2018/02/21	75	44.80	74	44.82	45.00	1	39,623	0.00%
2018/02/12	71	43.64	51	43.37	43.00	20	39,949	0.05%
2018/02/09	107	42.24	76	42.10	42.90	31	40,294	0.08%	大買/
2018/02/08	96	44.40	55	44.20	43.50	41	40,591	0.10%
2018/02/07	147	45.80	150	45.44	45.10	-3	40,855	-0.01%	大買/大賣/
2018/02/06	69	44.48	111	44.34	42.50	-42	41,706	-0.10%	大賣/
2018/02/05	99	45.74	85	46.14	47.20	14	43,336	0.03%
2018/02/02	35	47.24	32	47.21	47.20	3	44,680	0.01%
2018/02/01	86	48.89	67	48.42	48.00	19	46,364	0.04%
2018/01/31	119	47.37	143	47.44	48.00	-24	47,867	-0.05%	大買/大賣/
2018/01/30	92	49.81	58	49.37	48.60	34	48,603	0.07%
2018/01/29	82.1	49.64	76	49.68	49.85	6.1	48,644	0.01%
2018/01/26	80	49.82	367	48.79	49.00	-287	48,988	-0.59%	大賣/鉅額交易
2018/01/25	166	51.46	70	50.66	49.50	96	48,892	0.20%	大買/
2018/01/24	184	52.42	252	52.48	52.30	-68	48,813	-0.14%	大買/大賣/
2018/01/23	246	54.03	213	53.01	52.40	33	49,067	0.07%	大買/大賣/
2018/01/22	138	51.65	182	51.18	53.60	-44	48,434	-0.09%	大買/大賣/
2018/01/19	173	48.45	41.2	48.48	48.75	131.8	49,111	0.27%	大買/鉅額交易
2018/01/18	166	48.31	302	48.45	47.90	-136	49,222	-0.28%	大買/大賣/鉅額交易
2018/01/17	35	47.33	68	46.91	46.90	-33	49,485	-0.07%
2018/01/16	164	47.63	181	47.65	47.05	-17	50,360	-0.03%	大買/大賣/
2018/01/15	54	46.81	81	46.31	47.00	-27	51,050	-0.05%
2018/01/12	118	46.63	98	46.72	45.90	20	51,888	0.04%	大買/
2018/01/11	111	45.71	101	46.05	46.20	10	52,157	0.02%	大買/大賣/
2018/01/10	38	46.47	178	46.40	45.85	-140	52,303	-0.27%	大賣/鉅額交易
2018/01/09	114	46.56	111	46.78	47.25	3	52,530	0.01%	大買/大賣/
2018/01/08	100	46.18	152	46.14	45.05	-52	52,941	-0.10%	大賣/
2018/01/05	351	47.88	80	47.73	47.15	271	53,817	0.50%	大買/鉅額交易
2018/01/04	295	45.17	287	45.41	46.50	8	54,411	0.01%	大買/大賣/
2018/01/03	240	44.19	167	44.21	43.95	73	53,809	0.14%	大買/大賣/
2018/01/02	44	42.75	47	42.44	42.35	-3	53,322	-0.01%