金居 (8358)-永豐金券商分點個股進出

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

金居

(8358)

可現股當沖

股價
59.0
漲跌
▼0.2
漲幅
-0.34%
成交量
932張
產業
上櫃電子零組件類股
956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

金居 (8358)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	13	59.45	2	59.60	59.00	11	1,378	0.80%
2024/12/02	12	59.33	1	59.10	59.20	11	1,406	0.78%
2024/11/29	8	58.10	40	56.91	59.00	-32	1,416	-2.26%
2024/11/28	3.6	58.05	9	57.61	57.40	-5.4	1,495	-0.36%
2024/11/27	9.4	59.28	21	59.27	58.70	-11.6	1,501	-0.77%
2024/11/26	2	60.45	14	60.27	60.10	-12	1,502	-0.80%
2024/11/25	13	61.04	35	60.71	60.90	-22	1,516	-1.45%
2024/11/22	102	60.88	96.5	60.47	61.50	5.5	1,523	0.36%	大買/
2024/11/21	11	57.11	111	57.60	58.20	-100	1,439	-6.94%	大賣/
2024/11/20	82	56.86	3	57.47	56.80	79	1,454	5.43%
2024/11/19	8	57.40	1	57.30	57.40	7	1,498	0.47%
2024/11/18	12.2	57.31	42	57.09	56.30	-29.8	1,552	-1.92%
2024/11/15	22	57.70	9	57.32	57.20	13	1,564	0.83%
2024/11/14	7.2	57.30	14	57.21	57.00	-6.8	1,585	-0.43%
2024/11/13	12	58.15	2	57.90	57.80	10	1,593	0.63%
2024/11/12	1.6	58.10	1	57.90	57.80	0.6	1,621	0.03%
2024/11/11	62.5	58.59	11	58.90	59.10	51.5	1,649	3.12%
2024/11/08	7	60.30	15	60.63	60.30	-8	1,664	-0.48%
2024/11/07	43	61.28	24.5	61.15	61.20	18.5	1,692	1.09%
2024/11/06	2	60.60	0.2	60.40	60.40	1.9	1,705	0.11%
2024/11/05	2	60.30	2	60.30	60.10	0	1,774	0.00%
2024/11/04	3	60.50	2	60.40	60.30	1	1,873	0.05%
2024/11/01	7	59.59	32	59.55	60.70	-25	1,949	-1.28%
2024/10/30	5.2	59.96	59	59.77	59.50	-53.8	1,977	-2.72%
2024/10/29	26.2	60.93	69	60.87	60.10	-42.8	2,017	-2.12%
2024/10/28	58	61.53	13	61.81	61.00	45	2,031	2.21%
2024/10/25	18	61.52	17	61.01	61.80	1	2,037	0.05%
2024/10/24	10	59.97	2	60.40	59.80	8	2,039	0.39%
2024/10/23	17	60.81	4	60.70	60.80	13	2,074	0.63%
2024/10/22	5	60.22	3	60.10	60.20	2	2,112	0.09%
2024/10/21	9.1	59.84	12	59.73	59.90	-2.9	2,210	-0.13%
2024/10/18	3.4	59.35	4	59.40	58.90	-0.6	2,277	-0.03%
2024/10/17	14	59.76	2	59.75	59.90	12	2,359	0.51%
2024/10/16	1.2	59.38	1	59.20	59.00	0.2	2,432	0.01%
2024/10/15	6	59.50	2	59.40	59.30	4	2,547	0.16%
2024/10/14	5	58.70	6	58.90	59.10	-1	2,714	-0.04%
2024/10/11	12.4	58.45	5	58.58	58.50	7.4	2,921	0.25%
2024/10/09	5.3	59.68	4	60.03	59.60	1.3	3,527	0.04%
2024/10/08	2	60.10	1	60.20	60.10	1	3,759	0.03%
2024/10/07	1	60.50	10	60.54	60.80	-9	3,858	-0.23%
2024/10/04	1.1	60.02	0	60.80	59.90	1.1	3,974	0.03%
2024/10/01	3.1	60.60	3	61.17	60.70	0.1	4,111	0.00%
2024/09/30	8.1	61.56	10	61.25	61.10	-1.9	4,144	-0.05%
2024/09/27	11	62.07	95.4	62.05	62.00	-84.4	4,198	-2.01%
2024/09/26	3.2	62.16	4	62.20	61.70	-0.8	4,241	-0.02%
2024/09/25	4	62.60	25	62.48	62.20	-21	4,294	-0.49%
2024/09/24	68	61.62	85	61.39	61.50	-17	4,308	-0.39%
2024/09/23	10	61.79	28.1	61.77	61.80	-18	4,402	-0.41%
2024/09/20	3.2	61.92	19	61.81	61.30	-15.8	4,520	-0.35%
2024/09/19	5.3	61.04	3	61.07	61.20	2.3	4,577	0.05%
2024/09/18	44.1	61.21	6	60.88	60.30	38.1	4,701	0.81%
2024/09/16	6.6	61.60	14	61.54	61.70	-7.4	4,844	-0.15%
2024/09/13	18.1	61.49	26	61.24	61.30	-7.9	4,913	-0.16%
2024/09/12	3.1	60.79	10	60.76	60.60	-6.9	5,005	-0.14%
2024/09/11	2.1	60.19	103	59.79	59.70	-100.9	5,106	-1.98%	大賣/
2024/09/10	5.1	61.10	13	60.19	59.80	-7.9	5,147	-0.15%
2024/09/09	11.1	60.04	5.1	59.55	61.00	6	5,179	0.12%
2024/09/06	2	60.55	7	60.66	60.60	-5	5,247	-0.09%
2024/09/05	29.6	61.24	8.6	61.04	60.70	21	5,376	0.39%
2024/09/04	22.5	61.09	14	60.62	60.30	8.4	5,465	0.15%
2024/09/03	27.5	65.11	54	64.84	64.00	-26.5	5,479	-0.48%
2024/09/02	3	64.83	84	64.96	64.50	-81	5,485	-1.48%
2024/08/30	103.1	65.54	8.3	65.44	64.80	94.8	5,487	1.73%	大買/
2024/08/29	1.1	63.81	2	63.00	63.80	-0.9	5,509	-0.02%
2024/08/28	2	64.20	22	63.89	63.70	-20	5,546	-0.36%
2024/08/27	2.4	63.51	29.1	63.17	63.90	-26.7	5,572	-0.48%
2024/08/26	5	64.36	18	64.16	63.40	-13	5,635	-0.23%
2024/08/23	8.2	62.94	14	63.30	64.00	-5.8	5,655	-0.10%
2024/08/22	5	63.52	5.1	63.48	63.10	-0.1	5,716	0.00%
2024/08/21	213	63.13	12	63.00	62.70	201	5,810	3.46%	大買/鉅額交易
2024/08/20	26.2	63.76	15.2	63.74	63.60	11	5,872	0.19%
2024/08/19	0	62.60	12.1	62.30	62.70	-12.1	5,993	-0.20%
2024/08/16	14.1	62.65	32.1	62.49	62.30	-18	6,135	-0.29%
2024/08/15	35.2	61.91	3	61.57	61.90	32.2	6,613	0.49%
2024/08/14	39	62.18	71.4	62.21	62.00	-32.4	6,933	-0.47%
2024/08/13	28	61.71	38.1	61.35	61.80	-10.1	7,050	-0.14%
2024/08/12	22	61.56	68	62.24	61.30	-46	7,611	-0.60%
2024/08/09	130.8	61.88	29.2	61.63	62.00	101.6	7,918	1.28%	大買/鉅額交易
2024/08/08	13.3	60.11	51	59.75	60.00	-37.7	7,934	-0.47%
2024/08/07	60.4	59.98	130	58.80	60.70	-69.6	7,972	-0.87%	大賣/
2024/08/06	28.4	56.37	116.6	57.76	58.10	-88.1	7,962	-1.11%	大賣/
2024/08/05	13.7	58.84	59	59.38	58.30	-45.3	7,876	-0.58%
2024/08/02	33.1	65.89	61	65.21	64.70	-27.9	7,805	-0.36%
2024/08/01	18	66.90	6.2	66.74	67.20	11.8	7,798	0.15%
2024/07/31	24	64.58	246	64.20	64.70	-222	7,785	-2.85%	大賣/鉅額交易
2024/07/30	28.2	63.28	57	63.11	64.50	-28.8	7,880	-0.37%
2024/07/29	19.7	65.07	230.2	63.73	63.20	-210.6	7,877	-2.67%	大賣/鉅額交易
2024/07/26	18.3	64.62	68.5	64.47	64.80	-50.3	7,876	-0.64%
2024/07/23	4.3	66.50	11.1	66.60	66.50	-6.8	7,897	-0.09%
2024/07/22	68.5	67.62	228.9	66.87	66.20	-160.3	7,942	-2.02%	大賣/鉅額交易
2024/07/19	15	69.64	65.1	70.14	69.00	-50	7,872	-0.64%
2024/07/18	18.7	71.02	46.7	70.80	71.00	-28	7,854	-0.36%
2024/07/17	28	72.77	133.8	72.88	72.70	-105.8	7,787	-1.36%	大賣/鉅額交易
2024/07/16	34.1	72.47	14.2	72.64	72.70	19.9	7,765	0.26%
2024/07/15	114.1	73.64	46.5	74.07	73.00	67.6	7,716	0.88%	大買/
2024/07/12	91.4	74.65	243.5	75.39	75.20	-152.1	7,599	-2.00%	大賣/鉅額交易
2024/07/11	435.3	75.70	297	75.63	75.20	138.3	7,447	1.86%	大買/大賣/鉅額交易
2024/07/10	205.6	71.03	206.7	71.48	71.60	-1.2	6,915	-0.02%	大買/大賣/
2024/07/09	32.2	69.23	91.8	69.08	67.80	-59.6	6,895	-0.86%
2024/07/08	38.3	71.26	164.3	70.30	70.30	-126	7,096	-1.78%	大賣/鉅額交易
2024/07/05	392.4	71.77	36.4	71.52	71.60	356.1	7,195	4.95%	大買/鉅額交易
2024/07/04	32.1	70.61	26.1	70.69	70.50	6	7,211	0.08%
2024/07/03	21.5	70.99	22.7	70.82	70.60	-1.1	7,641	-0.01%
2024/07/02	13.6	70.15	16.5	70.60	70.00	-2.9	7,836	-0.04%
2024/07/01	22.4	70.64	33.3	70.57	70.30	-10.9	7,963	-0.14%
2024/06/28	3.1	70.62	18.8	70.72	70.20	-15.7	8,357	-0.19%
2024/06/27	74.5	70.97	12.1	70.90	70.50	62.4	8,539	0.73%
2024/06/26	42.7	70.80	16.3	70.63	70.80	26.4	8,484	0.31%
2024/06/25	22.1	68.58	373.2	67.77	70.00	-351.1	8,374	-4.19%	大賣/鉅額交易
2024/06/24	62.7	68.54	282.7	67.95	69.20	-220	8,318	-2.64%	大賣/鉅額交易
2024/06/21	68.2	69.48	10.1	69.77	70.00	58.1	8,207	0.71%
2024/06/20	219.3	68.53	25	68.43	68.30	194.3	8,069	2.41%	大買/鉅額交易
2024/06/19	31.7	66.93	1,033.1	66.76	66.60	-1,001.4	8,007	-12.51%	大賣/鉅額交易
2024/06/18	250.1	68.25	30.3	68.46	67.80	219.8	7,930	2.77%	大買/鉅額交易
2024/06/17	230.2	70.57	13	70.24	69.40	217.2	7,901	2.75%	大買/鉅額交易
2024/06/14	15.4	69.98	220	69.99	69.70	-204.6	7,865	-2.60%	大賣/鉅額交易
2024/06/13	18.4	70.59	27	70.78	70.50	-8.6	7,812	-0.11%
2024/06/12	44.1	71.10	220.8	71.19	70.80	-176.7	7,745	-2.28%	大賣/鉅額交易
2024/06/11	60.3	70.16	247.6	69.83	70.20	-187.4	7,608	-2.46%	大賣/鉅額交易
2024/06/07	316.2	69.77	146	69.11	68.50	170.2	7,512	2.27%	大買/大賣/鉅額交易
2024/06/06	20.7	68.32	517.3	68.40	68.30	-496.6	7,460	-6.66%	大賣/鉅額交易
2024/06/05	6.2	68.28	27	68.81	68.10	-20.8	7,427	-0.28%
2024/06/04	227	70.34	96.5	70.33	69.20	130.5	7,444	1.75%	大買/鉅額交易
2024/06/03	115.3	68.42	87.6	68.55	69.30	27.7	7,366	0.38%	大買/
2024/05/31	9.1	67.38	104.6	67.30	67.50	-95.5	7,324	-1.30%	大賣/
2024/05/30	223.9	68.62	121.6	68.06	67.40	102.3	7,298	1.40%	大買/大賣/鉅額交易
2024/05/29	17.8	69.73	35	69.95	69.40	-17.3	7,228	-0.24%
2024/05/28	27.1	70.39	31	69.82	70.60	-3.9	7,183	-0.05%
2024/05/27	13.2	71.70	62.5	71.17	70.40	-49.3	7,097	-0.70%
2024/05/24	66.2	69.75	123.7	70.09	70.20	-57.5	6,999	-0.82%	大賣/
2024/05/23	50.5	69.30	152.7	68.93	69.00	-102.2	6,910	-1.48%	大賣/鉅額交易
2024/05/22	105.8	71.06	240.5	70.82	70.70	-134.7	6,758	-1.99%	大買/大賣/鉅額交易
2024/05/21	674.5	73.19	131.4	72.39	71.60	543.1	6,625	8.20%	大買/大賣/鉅額交易
2024/05/20	664.8	71.87	107.6	71.39	71.50	557.2	6,136	9.08%	大買/大賣/鉅額交易
2024/05/17	59.2	68.96	84.1	68.67	69.20	-24.9	5,822	-0.43%
2024/05/16	267.4	71.34	254	71.27	70.20	13.4	5,751	0.23%	大買/大賣/
2024/05/15	453.6	68.74	140	68.18	69.00	313.6	5,358	5.85%	大買/大賣/鉅額交易
2024/05/14	11	65.43	19.7	65.08	64.80	-8.7	5,009	-0.17%
2024/05/13	21.3	65.30	86.1	64.62	63.90	-64.8	4,976	-1.30%
2024/05/10	138.6	64.61	16.2	63.27	65.30	122.4	4,921	2.49%	大買/鉅額交易
2024/05/09	2.3	63.60	5.3	63.73	63.40	-3	4,866	-0.06%
2024/05/08	1	63.42	4	63.70	63.40	-3	4,859	-0.06%
2024/05/07	9.4	63.49	18	63.14	64.20	-8.6	4,855	-0.18%
2024/05/06	18	65.54	18.1	63.99	64.00	-0.2	4,826	0.00%
2024/05/03	31.1	67.77	56.9	67.42	65.40	-25.9	4,789	-0.54%
2024/05/02	54.1	65.50	14.7	65.31	65.80	39.4	4,674	0.84%
2024/04/30	0.1	65.60	5.6	65.80	65.30	-5.5	4,648	-0.12%
2024/04/29	10.5	65.48	31.1	65.50	65.90	-20.6	4,610	-0.45%
2024/04/26	25.4	64.93	17.3	64.74	64.60	8.1	4,595	0.18%
2024/04/25	13.1	63.23	15.1	62.83	62.50	-2	4,516	-0.04%
2024/04/24	7.1	62.55	8.6	62.20	63.00	-1.6	4,488	-0.03%
2024/04/23	3.3	60.09	16	60.43	60.00	-12.7	4,476	-0.28%
2024/04/22	14.3	61.90	41	60.93	59.90	-26.7	4,457	-0.60%
2024/04/19	18.2	63.33	38	63.69	62.30	-19.8	4,411	-0.45%
2024/04/18	22.2	64.43	33.5	64.37	64.10	-11.3	4,358	-0.26%
2024/04/17	26.6	64.52	16.2	64.40	64.40	10.4	4,311	0.24%
2024/04/16	33	63.92	72.2	63.46	62.50	-39.2	4,254	-0.92%
2024/04/15	149.7	67.35	263.5	67.29	65.30	-113.8	4,169	-2.73%	大買/大賣/鉅額交易
2024/04/12	247.4	68.55	200.2	68.94	67.20	47.2	3,954	1.19%	大買/大賣/
2024/04/11	477.3	67.89	40.5	67.52	67.20	436.8	3,653	11.95%	大買/鉅額交易
2024/04/10	52.1	66.50	169.8	66.73	66.00	-117.7	3,458	-3.40%	大賣/鉅額交易
2024/04/09	320.9	68.34	328.8	68.32	66.80	-7.9	3,309	-0.24%	大買/大賣/
2024/04/08	267.8	65.92	86.6	65.46	65.50	181.1	2,837	6.38%	大買/鉅額交易
2024/04/03	28.1	64.05	225.9	64.07	64.20	-197.9	2,583	-7.66%	大賣/鉅額交易
2024/04/02	367.4	64.67	112.5	64.56	64.20	254.9	2,408	10.58%	大買/大賣/鉅額交易
2024/04/01	101.3	61.54	104.2	61.93	62.70	-2.9	1,963	-0.15%	大買/大賣/
2024/03/29	11	59.32	13	59.52	59.50	-2	1,748	-0.11%
2024/03/28	2	58.50	1	58.40	58.30	1	1,710	0.06%
2024/03/27	9	57.42	2	57.70	57.50	7	1,697	0.41%
2024/03/26	0.4	57.76	22	57.85	57.50	-21.6	1,692	-1.28%
2024/03/25	10	58.80	18	59.58	58.60	-8	1,715	-0.47%
2024/03/22	52.5	59.84	25.1	59.48	59.40	27.4	1,714	1.60%
2024/03/21	35	58.90	34	59.17	59.30	1	1,729	0.06%
2024/03/20	166.1	58.87	59	59.05	59.30	107.1	1,740	6.16%	大買/鉅額交易
2024/03/19	5	58.50	3	58.67	58.60	2	1,680	0.12%
2024/03/18	5	57.90	2	58.00	58.10	3	1,690	0.18%
2024/03/15	0	57.73	3	57.80	57.20	-3	1,700	-0.18%
2024/03/14	10	57.60	0	0.00	57.20	10	1,715	0.58%
2024/03/13	0.7	57.50	4	58.10	57.00	-3.4	1,722	-0.19%
2024/03/12	2.1	58.05	0	0.00	58.10	2.1	1,751	0.12%
2024/03/11	2.1	57.37	5	57.22	57.50	-2.9	1,795	-0.16%
2024/03/08	17.1	57.17	30	57.79	56.60	-12.9	1,805	-0.71%
2024/03/07	5.4	59.33	4.1	59.58	58.30	1.3	1,794	0.07%
2024/03/06	12	59.60	2	59.70	59.20	10	1,827	0.55%
2024/03/05	5	59.00	21	59.03	58.80	-16	1,897	-0.84%
2024/03/04	3	59.47	7	59.37	59.30	-4	1,929	-0.21%
2024/03/01	5	59.20	6	59.17	59.10	-1	1,951	-0.05%
2024/02/29	5	59.34	19	59.46	59.20	-14	1,970	-0.71%
2024/02/27	9	59.69	10.1	60.04	59.50	-1.1	2,005	-0.05%
2024/02/26	13.1	60.12	12	60.12	60.10	1.1	2,185	0.05%
2024/02/23	28	60.88	204	60.54	59.90	-176	2,196	-8.01%	大賣/鉅額交易
2024/02/22	15	61.00	12	60.72	60.70	3	2,216	0.14%
2024/02/21	9	61.66	61	61.58	61.50	-52	2,242	-2.32%
2024/02/20	4.2	61.82	16.4	62.18	61.60	-12.2	2,275	-0.54%
2024/02/19	29.1	63.34	94.4	63.18	62.50	-65.3	2,263	-2.88%
2024/02/16	336.9	62.02	128.2	63.36	63.50	208.7	2,226	9.37%	大買/大賣/鉅額交易
2024/02/15	18.1	59.01	18	58.87	58.90	0.1	2,041	0.01%
2024/02/05	14	60.00	27	59.73	59.70	-13	2,092	-0.62%
2024/02/02	14	59.57	0	0.00	59.20	14	2,110	0.66%
2024/02/01	1	58.40	7.1	58.92	59.00	-6.1	2,128	-0.29%
2024/01/31	6.1	59.05	10	59.06	58.80	-3.9	2,151	-0.18%
2024/01/30	0	59.85	17	59.98	59.50	-17	2,185	-0.78%
2024/01/29	2	59.60	11	59.73	59.80	-9	2,233	-0.40%
2024/01/26	0	0.00	10.2	59.74	59.60	-10.2	2,250	-0.45%
2024/01/25	9	60.98	0	0.00	59.90	9	2,295	0.39%
2024/01/24	4.1	60.65	2	60.70	60.50	2.1	2,316	0.09%
2024/01/23	12.6	60.59	61.5	60.57	60.40	-48.9	2,426	-2.02%
2024/01/22	29	60.76	15	60.68	60.80	14	2,463	0.57%
2024/01/19	9	58.77	21	59.51	59.80	-12	2,550	-0.47%
2024/01/18	1	58.70	9	58.00	58.30	-8	2,721	-0.29%
2024/01/17	2	58.40	0.1	59.10	58.10	2	2,785	0.07%
2024/01/16	0	59.00	1	59.10	59.10	-1	2,788	-0.04%
2024/01/15	2	59.10	0	0.00	59.10	2	2,850	0.07%
2024/01/12	0	58.60	3	58.83	59.10	-3	2,944	-0.10%
2024/01/11	3.2	58.45	2	58.70	58.70	1.2	2,978	0.04%
2024/01/10	1.1	57.51	1	57.40	57.40	0.1	3,093	0.00%
2024/01/09	6.1	58.02	4	58.15	57.70	2.1	3,155	0.07%
2024/01/08	3.1	58.70	11	58.32	58.40	-7.9	3,212	-0.24%
2024/01/05	3	58.87	0	0.00	58.90	3	3,296	0.09%
2024/01/04	47	59.09	30	59.21	58.80	17	3,465	0.49%
2024/01/03	28.3	59.57	10	59.50	59.30	18.3	3,758	0.49%
2024/01/02	0	60.20	3	60.13	60.00	-3	3,834	-0.08%
2023/12/28	16	60.66	28	60.62	60.50	-12	4,199	-0.29%
2023/12/27	0	60.60	3	60.50	60.50	-3	4,594	-0.07%
2023/12/26	3	60.37	12	60.00	60.20	-9	4,851	-0.19%
2023/12/25	1	60.10	11.1	60.55	60.10	-10.1	4,875	-0.21%
2023/12/22	0	0.00	12	60.71	60.50	-12	4,908	-0.24%
2023/12/21	16	60.77	3	60.50	60.40	13	4,954	0.26%
2023/12/20	29.1	60.66	8	60.15	60.70	21.1	4,988	0.42%
2023/12/19	7.2	60.03	0	0.00	59.80	7.2	4,993	0.14%
2023/12/18	9.1	60.63	4	60.85	60.40	5.1	5,035	0.10%
2023/12/15	1.1	61.32	4	61.78	61.30	-2.9	5,077	-0.06%
2023/12/14	23	61.71	0	0.00	61.50	23	5,173	0.44%
2023/12/13	4	61.85	7	61.89	61.80	-3	5,302	-0.06%
2023/12/12	5	61.70	2	61.90	61.20	3	5,404	0.06%
2023/12/11	6	61.23	5	61.88	61.90	1	5,553	0.02%
2023/12/07	15	61.88	19.2	62.48	61.60	-4.2	5,764	-0.07%
2023/12/06	8	62.13	8.1	61.79	62.50	-0.1	5,971	0.00%
2023/12/05	0	61.17	2	61.15	61.00	-2	6,066	-0.03%
2023/12/04	6.2	62.10	2	62.20	61.80	4.2	6,247	0.07%
2023/12/01	11	62.77	3.6	62.64	62.60	7.4	6,619	0.11%
2023/11/30	9.1	62.36	67	61.99	62.20	-57.9	7,389	-0.78%
2023/11/29	4	61.73	22.4	61.74	61.50	-18.4	7,551	-0.24%
2023/11/28	12	60.87	7	60.50	61.40	5	7,723	0.06%
2023/11/27	1	60.20	33	60.15	60.00	-32	8,329	-0.38%
2023/11/24	15.1	61.36	28.4	60.80	60.80	-13.3	8,809	-0.15%
2023/11/23	159.4	62.42	48.5	62.27	61.50	110.9	8,993	1.23%	大買/鉅額交易
2023/11/22	9.2	60.45	18.1	60.56	60.80	-8.9	8,851	-0.10%
2023/11/21	11	60.80	10.1	60.73	60.40	1	8,887	0.01%
2023/11/20	13.2	60.34	17.3	60.03	60.80	-4	8,988	-0.04%
2023/11/17	27.8	58.94	18.4	58.84	59.10	9.5	9,095	0.10%
2023/11/16	0	59.50	12.3	59.37	59.50	-12.3	9,282	-0.13%
2023/11/15	16.1	59.82	7	59.56	59.30	9.1	9,508	0.10%
2023/11/14	1.3	59.76	10.5	59.39	59.90	-9.2	9,725	-0.09%
2023/11/13	2	59.21	48	59.71	59.20	-46	10,039	-0.46%
2023/11/10	38.5	60.76	135.5	60.55	60.50	-97	10,560	-0.92%	大賣/
2023/11/09	24	60.47	3	60.47	60.60	21	10,718	0.20%
2023/11/08	25.1	60.94	5	60.84	60.80	20.1	10,744	0.19%
2023/11/07	8.2	61.28	1	61.60	61.10	7.2	10,764	0.07%
2023/11/06	14	61.31	6.1	61.83	62.10	7.9	10,844	0.07%
2023/11/03	14	60.59	1.1	60.89	60.50	12.9	10,857	0.12%
2023/11/02	12	60.67	5	60.40	60.40	7	10,931	0.06%
2023/11/01	26.1	58.83	18	59.13	59.00	8.1	10,977	0.07%
2023/10/31	9.2	60.23	270	59.05	58.40	-260.8	11,027	-2.37%	大賣/鉅額交易
2023/10/30	6	60.97	298	61.01	60.90	-292	11,180	-2.61%	大賣/鉅額交易
2023/10/27	15.8	60.85	518	60.75	60.20	-502.2	11,313	-4.44%	大賣/鉅額交易
2023/10/26	24.1	61.92	10.3	62.50	61.10	13.8	11,743	0.12%
2023/10/25	1.1	64.71	3.1	65.11	65.00	-2	12,206	-0.02%
2023/10/24	7	63.20	12.3	63.02	64.20	-5.3	12,992	-0.04%
2023/10/23	33	63.96	41	63.79	63.00	-8	13,942	-0.06%
2023/10/20	27.3	61.91	59	62.42	63.00	-31.7	14,815	-0.21%
2023/10/19	157.2	63.58	22.4	63.45	63.90	134.8	14,773	0.91%	大買/鉅額交易
2023/10/18	84.6	64.79	173.1	64.59	64.00	-88.4	14,777	-0.60%	大賣/
2023/10/17	99	68.12	23.2	67.85	67.20	75.8	14,792	0.51%
2023/10/16	34.3	68.22	78.5	67.19	67.10	-44.2	14,788	-0.30%
2023/10/13	55.4	68.37	117	68.69	68.10	-61.6	14,860	-0.41%	大賣/
2023/10/12	244.6	69.16	272.7	68.26	68.70	-28.1	14,865	-0.19%	大買/大賣/
2023/10/11	656.1	70.50	54.9	69.09	67.20	601.2	14,932	4.03%	大買/鉅額交易
2023/10/06	238.2	67.82	14.3	67.78	67.50	223.9	14,829	1.51%	大買/鉅額交易
2023/10/05	122	68.85	72.3	68.46	68.10	49.7	14,942	0.33%	大買/
2023/10/04	45.3	68.48	127.2	68.25	68.40	-81.9	14,858	-0.55%	大賣/
2023/10/03	619.2	68.68	313.5	67.81	68.40	305.7	14,680	2.08%	大買/大賣/鉅額交易
2023/10/02	342.6	64.60	36.3	65.89	66.90	306.3	14,427	2.12%	大買/鉅額交易
2023/09/28	2	61.80	7	61.97	61.80	-5	14,264	-0.04%
2023/09/27	5	61.54	345.1	61.47	62.00	-340.1	14,340	-2.37%	大賣/鉅額交易
2023/09/26	7.2	62.70	10	62.29	61.60	-2.8	14,382	-0.02%
2023/09/25	16	63.22	559	63.17	63.10	-543	14,459	-3.76%	大賣/鉅額交易
2023/09/22	11	62.67	4	62.31	63.20	7	14,466	0.05%
2023/09/21	10	61.80	143	62.20	62.50	-133	14,478	-0.92%	大賣/鉅額交易
2023/09/20	36.1	61.74	55.3	62.21	61.70	-19.2	14,478	-0.13%
2023/09/19	29.3	62.65	17.9	62.91	62.40	11.4	14,567	0.08%
2023/09/18	163.3	64.83	86.5	64.47	64.00	76.8	14,654	0.52%	大買/
2023/09/15	9.1	67.01	11.2	66.84	66.60	-2.1	15,118	-0.01%
2023/09/14	16.2	66.50	121	66.57	66.80	-104.8	15,209	-0.69%	大賣/鉅額交易
2023/09/13	25.5	65.18	35	65.04	65.00	-9.5	15,083	-0.06%
2023/09/12	106	65.18	23.5	65.18	65.20	82.5	15,044	0.55%	大買/
2023/09/11	52.2	66.16	81.2	65.74	65.00	-29.1	14,948	-0.19%
2023/09/08	28.2	68.45	64.5	68.14	68.40	-36.3	14,761	-0.25%
2023/09/07	57.4	69.01	133.2	68.46	69.00	-75.8	14,747	-0.51%	大賣/
2023/09/06	110.1	70.66	255.2	70.87	69.80	-145.2	14,736	-0.99%	大買/大賣/鉅額交易
2023/09/05	627.7	70.87	237.8	70.93	70.60	389.9	14,622	2.67%	大買/大賣/鉅額交易
2023/09/04	142.7	68.79	31.7	68.22	68.10	111	13,907	0.80%	大買/鉅額交易
2023/09/01	169.9	67.74	144.5	67.70	66.30	25.4	13,906	0.18%	大買/大賣/
2023/08/31	155.2	69.07	239.1	68.72	68.80	-83.9	14,025	-0.60%	大買/大賣/
2023/08/30	339.6	68.49	67.1	68.32	68.30	272.5	13,475	2.02%	大買/鉅額交易
2023/08/29	94.1	65.71	45.2	65.37	66.40	48.8	13,009	0.38%
2023/08/28	8.2	63.06	70.5	63.19	63.40	-62.3	12,798	-0.49%
2023/08/25	25.1	64.37	9	64.34	64.30	16.1	12,830	0.13%
2023/08/24	59.2	64.97	37.3	65.32	64.50	21.9	12,777	0.17%
2023/08/23	98.8	65.41	71	65.44	64.60	27.8	12,668	0.22%
2023/08/22	213.1	65.63	31	65.49	64.50	182.1	12,588	1.45%	大買/鉅額交易
2023/08/21	228.5	64.65	57.2	64.94	65.80	171.3	12,422	1.38%	大買/鉅額交易
2023/08/18	81.1	65.25	133.2	65.04	64.20	-52.1	12,213	-0.43%	大賣/
2023/08/17	129.2	65.08	278.1	64.77	65.60	-148.9	12,012	-1.24%	大買/大賣/鉅額交易
2023/08/16	367	63.71	341.3	62.00	64.50	25.7	11,781	0.22%	大買/大賣/
2023/08/15	280.1	61.30	223.5	60.58	61.90	56.5	11,231	0.50%	大買/大賣/
2023/08/14	1.2	56.50	38.2	56.33	56.30	-37.1	11,076	-0.33%
2023/08/11	9.1	57.82	8	58.29	57.50	1.1	11,048	0.01%
2023/08/10	10.8	58.66	18.3	59.08	58.10	-7.5	11,025	-0.07%
2023/08/09	3.2	61.20	25.4	60.93	60.90	-22.2	10,926	-0.20%
2023/08/08	3.2	62.53	42	62.32	61.90	-38.8	10,878	-0.36%
2023/08/07	51.1	63.96	6	63.91	64.00	45	10,834	0.42%
2023/08/04	7.2	62.45	11.3	62.07	62.30	-4.1	10,768	-0.04%
2023/08/02	26.4	63.99	30.2	63.69	62.70	-3.8	10,710	-0.04%
2023/08/01	40.1	64.34	35.1	64.26	63.60	5	10,508	0.05%
2023/07/31	152.8	67.48	287.5	68.28	64.50	-134.7	10,379	-1.30%	大買/大賣/鉅額交易
2023/07/28	219.5	69.51	110.2	69.59	69.60	109.3	9,839	1.11%	大買/大賣/鉅額交易
2023/07/27	172.9	69.18	209.6	68.87	67.50	-36.8	9,214	-0.40%	大買/大賣/
2023/07/26	287.8	69.33	139.3	69.05	65.80	148.5	8,371	1.77%	大買/大賣/鉅額交易
2023/07/25	190.6	65.02	211	65.46	66.80	-20.4	7,406	-0.28%	大買/大賣/
2023/07/24	6.4	60.34	30	60.42	60.80	-23.6	6,496	-0.36%
2023/07/21	22.1	61.06	116.5	60.98	60.80	-94.4	6,468	-1.46%	大賣/
2023/07/20	144.2	62.20	117.6	61.77	61.60	26.6	6,462	0.41%	大買/大賣/
2023/07/19	9.7	60.12	88	59.90	59.70	-78.4	6,335	-1.24%
2023/07/18	48.2	61.96	70	61.69	60.80	-21.8	6,304	-0.35%
2023/07/17	35.5	62.40	96.1	62.47	62.00	-60.6	6,244	-0.97%
2023/07/14	59.3	63.04	85	62.71	62.00	-25.7	6,194	-0.42%
2023/07/13	59	62.11	88.6	61.78	61.00	-29.6	5,970	-0.50%
2023/07/12	158.6	60.07	77.3	60.47	60.20	81.2	5,784	1.40%	大買/
2023/07/11	63.1	57.11	36	57.24	57.70	27.1	5,611	0.48%
2023/07/10	20.1	56.23	24	56.28	56.00	-3.9	5,591	-0.07%
2023/07/07	35.6	58.14	418	58.80	57.60	-382.4	5,553	-6.89%	大賣/鉅額交易
2023/07/06	121	62.80	55.1	62.65	62.40	65.9	5,441	1.21%	大買/
2023/07/05	37	62.70	29.1	62.68	63.00	7.9	5,368	0.15%
2023/07/04	49.1	62.44	27.1	62.12	62.40	22.1	5,278	0.42%
2023/07/03	47.1	61.99	6.3	61.72	62.30	40.8	5,211	0.78%
2023/06/30	32	60.92	0	0.00	61.30	32	5,107	0.63%
2023/06/29	6.1	60.17	5	60.56	60.10	1.1	5,085	0.02%
2023/06/28	10	60.78	422	60.48	60.00	-412	5,085	-8.10%	大賣/鉅額交易
2023/06/27	48.9	61.87	250	61.58	60.60	-201.1	5,088	-3.95%	大賣/鉅額交易
2023/06/26	97.2	64.69	90.3	64.13	63.90	6.9	4,952	0.14%
2023/06/21	933.5	65.03	240.6	65.29	65.00	693	4,791	14.46%	大買/大賣/鉅額交易
2023/06/20	99	61.64	228.2	61.56	61.20	-129.2	4,288	-3.01%	大賣/鉅額交易
2023/06/19	32	59.91	30	59.75	59.80	2	4,168	0.05%
2023/06/16	60.1	60.46	82	60.37	60.10	-21.9	4,175	-0.52%
2023/06/15	56.1	61.25	75.6	60.88	61.10	-19.5	4,216	-0.46%
2023/06/14	15.1	61.37	49	61.37	60.80	-33.9	4,207	-0.81%
2023/06/13	45	62.01	92	62.87	61.30	-47	4,248	-1.11%
2023/06/12	26.2	61.82	224.2	61.09	61.80	-198	4,180	-4.74%	大賣/鉅額交易
2023/06/09	271.5	62.40	45.3	62.61	63.30	226.2	4,033	5.61%	大買/鉅額交易
2023/06/08	20.3	60.61	179	60.62	60.80	-158.7	3,779	-4.20%	大賣/鉅額交易
2023/06/07	374.1	61.23	72	60.11	61.60	302.1	3,720	8.12%	大買/鉅額交易
2023/06/06	267.3	60.86	133.5	60.95	60.00	133.8	3,521	3.80%	大買/大賣/鉅額交易
2023/06/05	121	58.94	25	58.58	58.90	96	3,214	2.99%	大買/
2023/06/02	36	58.04	5.1	57.90	57.80	30.9	3,151	0.98%
2023/06/01	3.1	57.11	13	57.11	57.20	-9.9	3,163	-0.31%
2023/05/31	29.4	57.96	19	57.88	57.50	10.3	3,194	0.32%
2023/05/30	3.1	56.90	4	56.90	56.70	-0.9	3,152	-0.03%
2023/05/29	22	57.11	20	56.95	56.80	2	3,218	0.06%
2023/05/26	2	57.20	25	57.27	56.50	-23	3,274	-0.70%
2023/05/25	12	57.31	20	57.37	57.30	-8	3,341	-0.24%
2023/05/24	6	56.57	8.1	56.51	56.80	-2.1	3,360	-0.06%
2023/05/23	17.1	56.89	1.2	56.99	56.80	15.9	3,466	0.46%
2023/05/22	49.5	57.00	28	57.02	57.00	21.5	3,606	0.59%
2023/05/19	151.1	55.99	0	0.00	55.10	151.1	3,623	4.17%	大買/鉅額交易
2023/05/18	26	55.12	2.1	54.88	55.20	24	3,750	0.64%
2023/05/17	23	53.82	3	53.93	53.70	20	3,810	0.52%
2023/05/16	6.1	53.40	6	53.30	53.20	0.1	3,850	0.00%
2023/05/15	8	53.65	0.5	53.20	53.80	7.5	3,890	0.19%
2023/05/12	13	54.25	6.2	53.33	54.10	6.8	4,039	0.17%
2023/05/11	7	53.40	25.1	53.20	53.50	-18.1	4,113	-0.44%
2023/05/10	16	54.75	22	54.60	54.70	-6	4,193	-0.14%
2023/05/09	5.1	54.88	2	54.90	54.80	3.1	4,288	0.07%
2023/05/08	22.4	55.80	40	55.35	55.60	-17.7	4,446	-0.40%
2023/05/05	48.2	55.24	1	54.30	55.50	47.2	4,475	1.05%
2023/05/04	2	54.00	2	53.60	53.80	0	4,604	0.00%
2023/05/03	16.3	54.04	148	53.91	54.00	-131.7	4,957	-2.66%	大賣/鉅額交易
2023/05/02	31.2	55.53	12	55.03	55.20	19.2	5,159	0.37%
2023/04/28	21	55.38	27	54.98	54.80	-6	5,471	-0.11%
2023/04/27	28	54.31	28	53.28	53.50	0	5,628	0.00%
2023/04/26	8	53.18	9	53.13	53.40	-1	5,806	-0.02%
2023/04/25	11.1	53.64	10	54.10	53.70	1.1	5,941	0.02%
2023/04/24	4	56.10	237	55.67	55.70	-233	6,023	-3.87%	大賣/鉅額交易
2023/04/21	6	55.28	10.1	55.54	55.20	-4.1	6,131	-0.07%
2023/04/20	6.3	56.72	79	56.56	56.60	-72.8	6,356	-1.14%
2023/04/19	4.1	58.98	11	59.18	58.80	-7	6,644	-0.10%
2023/04/18	0	61.00	1	60.00	60.00	-1	6,886	-0.01%
2023/04/17	0.1	61.20	2.4	61.10	60.90	-2.3	7,183	-0.03%
2023/04/14	4	60.93	6	61.25	60.90	-2	7,381	-0.03%
2023/04/13	3.2	60.94	17	60.66	60.40	-13.8	7,369	-0.19%
2023/04/12	34	60.68	9.2	60.95	60.90	24.8	7,350	0.34%
2023/04/11	3.1	60.74	732	60.77	60.60	-728.9	7,331	-9.94%	大賣/鉅額交易
2023/04/10	16	61.34	2	61.00	61.40	14	7,302	0.19%
2023/04/07	2	60.60	0	0.00	60.70	2	7,279	0.03%
2023/04/06	0	59.84	0	0.00	60.00	0	7,270	0.00%
2023/03/31	0	0.00	5	60.50	60.10	-5	7,273	-0.07%
2023/03/30	1	59.50	45	59.81	59.80	-44	7,275	-0.60%
2023/03/29	52	60.20	511	59.97	59.70	-459	7,286	-6.30%	大賣/鉅額交易
2023/03/28	0	0.00	5	59.24	58.90	-5	7,294	-0.07%
2023/03/27	0.1	60.90	31	60.80	60.80	-30.9	7,256	-0.43%
2023/03/24	4	60.67	19	60.48	61.10	-15	7,282	-0.21%
2023/03/23	5.3	60.02	103	60.50	59.90	-97.7	7,258	-1.35%	大賣/
2023/03/22	621	61.67	17.1	61.06	62.00	604	7,190	8.40%	大買/鉅額交易
2023/03/21	34.3	59.59	4	59.55	60.10	30.3	7,257	0.42%
2023/03/20	15.2	58.59	8	58.00	58.60	7.2	7,338	0.10%
2023/03/17	15.5	59.41	0	0.00	59.20	15.5	7,294	0.21%
2023/03/16	3.2	58.08	25.1	59.00	58.50	-21.9	7,311	-0.30%
2023/03/15	13	61.25	124	60.73	60.00	-111	7,329	-1.51%	大賣/鉅額交易
2023/03/14	8.1	61.13	10	61.48	60.60	-1.9	7,398	-0.03%
2023/03/13	25	61.92	9	61.81	61.90	16	7,527	0.21%
2023/03/10	8	62.54	35	62.20	62.10	-27	7,674	-0.35%
2023/03/09	1	64.30	65	64.48	63.90	-64	8,054	-0.79%
2023/03/08	0.1	64.10	16	64.15	63.90	-15.9	8,235	-0.19%
2023/03/07	20	64.19	31	64.02	63.90	-11	8,237	-0.13%
2023/03/06	62	64.22	19.1	64.13	64.20	42.9	8,246	0.52%
2023/03/03	53.2	63.76	3	63.53	63.50	50.2	8,274	0.61%
2023/03/02	112	63.18	74	63.22	63.20	38	8,317	0.46%	大買/
2023/03/01	189	62.45	20	62.45	62.90	169	8,563	1.97%	大買/鉅額交易
2023/02/24	30.2	63.10	351.3	62.93	62.80	-321.1	8,563	-3.75%	大賣/鉅額交易
2023/02/23	85.1	63.08	160.2	63.07	62.80	-75.1	8,536	-0.88%	大賣/
2023/02/22	33.4	63.92	41.1	63.81	63.80	-7.7	8,545	-0.09%
2023/02/21	114.1	64.43	856.1	64.16	64.80	-742	8,565	-8.66%	大買/大賣/鉅額交易
2023/02/20	92.2	64.32	50.5	64.02	64.60	41.7	8,532	0.49%
2023/02/17	50	66.32	130.3	66.24	66.00	-80.3	8,545	-0.94%	大賣/
2023/02/16	204.3	66.62	42.9	66.38	67.50	161.4	8,760	1.84%	大買/鉅額交易
2023/02/15	575.5	64.89	29.1	64.79	64.70	546.5	8,733	6.26%	大買/鉅額交易
2023/02/14	17	64.77	166.1	64.51	64.50	-149	8,745	-1.70%	大賣/鉅額交易
2023/02/13	89.4	64.16	618	64.17	63.80	-528.6	8,822	-5.99%	大賣/鉅額交易
2023/02/10	83.1	64.82	287	65.64	64.20	-203.9	9,008	-2.26%	大賣/鉅額交易
2023/02/09	127.8	67.84	9	67.23	67.20	118.8	9,288	1.28%	大買/鉅額交易
2023/02/08	28.1	68.69	108	68.14	67.90	-79.9	9,373	-0.85%	大賣/
2023/02/07	98	67.75	49.3	67.41	68.00	48.7	9,417	0.52%
2023/02/06	168.3	66.95	62.3	66.60	67.00	106	9,664	1.10%	大買/鉅額交易
2023/02/03	14.3	66.14	18.6	66.95	66.20	-4.3	10,133	-0.04%
2023/02/02	178.4	67.30	142.5	67.00	67.00	35.9	10,287	0.35%	大買/大賣/
2023/02/01	429.2	67.98	131.7	67.80	67.40	297.5	10,251	2.90%	大買/大賣/鉅額交易
2023/01/31	170	65.35	330.7	65.12	65.70	-160.6	9,979	-1.61%	大買/大賣/鉅額交易
2023/01/30	257.4	63.67	126.1	64.00	65.00	131.3	9,923	1.32%	大買/大賣/鉅額交易
2023/01/17	318.3	60.18	79.3	60.03	59.90	239	9,663	2.47%	大買/鉅額交易
2023/01/16	92	59.38	384	59.04	58.90	-292	9,501	-3.07%	大賣/鉅額交易
2023/01/13	51	58.50	332.6	58.62	58.10	-281.6	9,297	-3.03%	大賣/鉅額交易
2023/01/12	32	58.73	9.3	58.89	58.60	22.8	9,133	0.25%
2023/01/11	30	58.37	26	58.42	58.40	4	9,020	0.04%
2023/01/10	198	58.80	156.2	58.91	58.40	41.9	8,905	0.47%	大買/大賣/
2023/01/09	892.1	58.84	355	58.49	58.70	537.1	8,654	6.21%	大買/大賣/鉅額交易
2023/01/06	386	56.71	75.5	56.20	57.30	310.5	8,280	3.75%	大買/鉅額交易
2023/01/05	742.3	55.98	216	56.13	55.40	526.2	8,005	6.57%	大買/大賣/鉅額交易
2023/01/04	125	54.82	235	55.09	57.00	-110	7,697	-1.43%	大買/大賣/鉅額交易
2023/01/03	7	51.88	1	51.60	51.90	6	7,479	0.08%
2022/12/30	0	0.00	10	50.52	50.00	-10	7,458	-0.13%
2022/12/29	13	49.97	2	49.50	50.10	11	7,453	0.15%
2022/12/28	5	50.54	9	50.56	50.20	-4	7,454	-0.05%
2022/12/27	2	51.30	2	51.20	51.00	0	7,450	0.00%
2022/12/26	151	51.55	0	0.00	51.50	151	7,449	2.03%	大買/鉅額交易
2022/12/23	1	50.70	7	50.99	51.30	-6	7,458	-0.08%
2022/12/22	6	51.47	16.2	51.09	51.60	-10.2	7,454	-0.14%
2022/12/21	2	51.75	3	51.03	50.70	-1	7,446	-0.01%
2022/12/20	10	51.88	20	51.61	51.20	-10	7,412	-0.13%
2022/12/19	9	53.51	35	53.60	53.00	-26	7,378	-0.35%
2022/12/16	14.2	54.13	130	53.57	54.40	-115.8	7,359	-1.57%	大賣/鉅額交易
2022/12/15	8	54.95	18	54.98	55.30	-10	7,315	-0.14%
2022/12/14	168.1	55.26	49.2	54.52	55.10	118.9	7,306	1.63%	大買/鉅額交易
2022/12/13	23.3	54.64	68	55.24	53.80	-44.7	7,264	-0.62%
2022/12/12	71.8	55.30	21	55.13	55.50	50.8	7,108	0.71%
2022/12/09	18.1	53.56	6	53.50	53.50	12.1	6,984	0.17%
2022/12/08	20	54.24	7.2	54.31	54.40	12.9	6,943	0.19%
2022/12/07	6	53.33	28	52.97	53.30	-22	6,879	-0.32%
2022/12/06	31.2	54.87	70.1	55.19	54.70	-38.9	6,762	-0.58%
2022/12/05	32.5	57.05	57	56.69	56.30	-24.5	6,642	-0.37%
2022/12/02	88	58.50	237	58.48	58.40	-149	6,480	-2.30%	大賣/鉅額交易
2022/12/01	789	57.43	285.4	56.45	59.00	503.7	6,298	8.00%	大買/大賣/鉅額交易
2022/11/30	188	53.17	171.2	54.21	54.50	16.8	5,868	0.29%	大買/大賣/
2022/11/29	5	51.22	18.2	51.28	51.60	-13.2	5,662	-0.23%
2022/11/28	48	51.61	6.8	51.40	51.80	41.2	5,630	0.73%
2022/11/25	10.1	51.72	60.3	51.74	51.10	-50.2	5,600	-0.90%
2022/11/24	37.1	52.51	60	52.77	52.90	-22.9	5,523	-0.41%
2022/11/23	188	53.00	38.1	52.52	52.90	149.9	5,432	2.76%	大買/鉅額交易
2022/11/22	37	51.18	37	51.56	50.90	0	5,156	0.00%
2022/11/21	27.1	51.00	141.3	50.77	50.80	-114.2	5,109	-2.23%	大賣/鉅額交易
2022/11/18	43	52.05	41	52.02	51.60	2	5,061	0.04%
2022/11/17	43	51.95	41.1	52.17	51.80	1.9	4,910	0.04%
2022/11/16	76.1	52.02	48	51.84	52.00	28.1	4,802	0.58%
2022/11/15	144.8	52.11	168.1	52.02	52.30	-23.3	4,707	-0.50%	大買/大賣/
2022/11/14	174	50.93	101	51.18	51.60	73	4,510	1.62%	大買/大賣/
2022/11/11	54.2	49.34	76.2	48.75	48.55	-22	4,177	-0.53%
2022/11/10	3.1	48.77	13	48.78	48.50	-10	4,045	-0.25%
2022/11/09	72.3	49.57	76.1	49.32	49.60	-3.8	3,940	-0.10%
2022/11/08	134.1	49.83	153.6	50.12	49.30	-19.5	3,814	-0.51%	大買/大賣/
2022/11/07	226.2	50.64	139.7	50.14	50.50	86.5	3,587	2.41%	大買/大賣/
2022/11/04	132.5	47.52	139.3	47.34	47.60	-6.8	3,173	-0.21%	大買/大賣/
2022/11/03	118	47.41	98.7	46.63	47.65	19.3	3,014	0.64%	大買/
2022/11/02	357.4	47.07	310.1	46.88	47.10	47.3	2,855	1.66%	大買/大賣/
2022/11/01	1,078.6	45.55	208	45.30	46.50	870.6	2,519	34.55%	大買/大賣/鉅額交易
2022/10/31	95	42.08	60.9	41.24	43.60	34.1	1,885	1.81%
2022/10/28	17	39.58	93.3	40.01	39.65	-76.3	1,655	-4.61%
2022/10/27	135	39.09	17.2	39.69	39.80	117.8	1,532	7.69%	大買/鉅額交易
2022/10/26	12.3	38.38	25	38.27	37.50	-12.7	1,470	-0.87%
2022/10/25	57.3	38.35	5.4	38.33	38.00	51.9	1,311	3.96%
2022/10/24	16.1	38.27	10	38.07	36.90	6.1	1,270	0.48%
2022/10/21	8.1	37.74	2	37.58	37.20	6.1	1,293	0.47%
2022/10/20	3	37.88	2.2	38.35	38.30	0.8	1,313	0.06%
2022/10/19	17	38.38	7	38.34	38.00	10	1,359	0.74%
2022/10/18	9.1	37.13	0	0.00	37.20	9.1	1,411	0.64%
2022/10/17	0.1	35.10	12	35.30	36.40	-12	1,636	-0.73%
2022/10/14	8	36.01	0	0.00	36.15	8	1,732	0.46%
2022/10/13	0.1	35.65	10	36.05	34.90	-9.9	1,756	-0.56%
2022/10/12	4	37.15	0	0.00	36.95	4	1,769	0.23%
2022/10/11	4.1	36.95	5	37.16	36.85	-0.9	1,839	-0.05%
2022/10/07	0.1	38.60	0.3	38.50	38.40	-0.2	1,893	-0.01%
2022/10/06	0.1	38.80	2	38.50	38.80	-1.9	1,939	-0.10%
2022/10/05	2.1	38.93	1	38.20	38.30	1.1	1,984	0.05%
2022/10/04	1.1	37.87	0.3	38.30	38.50	0.7	2,030	0.04%
2022/10/03	0.2	37.95	4	37.60	37.80	-3.8	2,073	-0.19%
2022/09/30	8.2	35.89	12	36.69	37.85	-3.8	2,101	-0.18%
2022/09/29	1	36.15	11.2	35.78	36.65	-10.2	2,108	-0.48%
2022/09/28	1.2	35.75	2	35.75	35.35	-0.8	2,122	-0.04%
2022/09/27	2	37.20	0	0.00	37.25	2	2,143	0.09%
2022/09/26	4.2	36.87	6	37.36	36.65	-1.8	2,167	-0.08%
2022/09/23	0.1	39.54	1	39.45	39.35	-0.9	2,180	-0.04%
2022/09/22	2.1	38.54	8.6	38.66	39.65	-6.5	2,220	-0.29%
2022/09/21	3.2	39.67	14	39.16	39.05	-10.8	2,253	-0.48%
2022/09/20	0	40.40	4	40.20	40.20	-4	2,257	-0.18%
2022/09/19	3	40.35	5	40.43	40.35	-2	2,274	-0.09%
2022/09/16	2	42.00	3	41.67	41.10	-1	2,291	-0.04%
2022/09/15	2.1	42.39	1	42.45	41.85	1.1	2,339	0.04%
2022/09/14	2.1	41.56	0.1	41.80	41.80	2.1	2,381	0.09%
2022/09/12	0	0.00	55	41.25	41.20	-55	2,461	-2.23%
2022/09/08	25.2	41.27	4	40.65	41.65	21.2	2,500	0.85%
2022/09/07	3.1	40.46	6	40.12	40.55	-2.9	2,505	-0.12%
2022/09/06	6.1	40.57	0	0.00	40.30	6.1	2,502	0.24%
2022/09/05	15.1	41.10	35	40.92	40.70	-19.9	2,499	-0.80%
2022/09/02	0	0.00	4	42.30	42.35	-4	2,485	-0.16%
2022/09/01	1.3	42.45	5	42.44	42.25	-3.7	2,489	-0.15%
2022/08/31	1	43.00	9.1	42.56	43.00	-8.1	2,478	-0.33%
2022/08/30	0	0.00	11	42.33	42.25	-11	2,472	-0.44%
2022/08/29	0	42.35	68	42.23	42.15	-68	2,473	-2.75%
2022/08/26	64	43.80	11	43.17	43.60	53	2,463	2.15%
2022/08/25	24	42.80	0	0.00	42.70	24	2,440	0.98%
2022/08/24	1	42.80	0.1	42.96	42.80	0.9	2,441	0.04%
2022/08/23	1.1	43.06	0.1	43.17	43.20	1	2,454	0.04%
2022/08/22	3.1	43.37	2	43.45	43.35	1.1	2,499	0.04%
2022/08/19	1.1	44.00	0	0.00	43.75	1.1	2,505	0.04%
2022/08/18	16.1	43.92	0	0.00	43.95	16.1	2,511	0.64%
2022/08/17	6	43.55	4	43.48	43.60	2	2,512	0.08%
2022/08/16	13	43.47	18	43.45	43.45	-5	2,521	-0.20%
2022/08/15	1.1	43.40	33.1	43.47	43.40	-32	2,519	-1.27%
2022/08/12	40.1	42.98	6	43.20	43.05	34.1	2,522	1.35%
2022/08/11	0.1	41.94	3	41.90	41.95	-2.9	2,507	-0.11%
2022/08/10	3	41.87	6	41.47	41.90	-3	2,505	-0.12%
2022/08/09	10	41.55	2	41.15	41.50	8	2,516	0.32%
2022/08/08	0	0.00	1	41.35	41.30	-1	2,521	-0.04%
2022/08/05	4	40.86	29.1	40.84	40.80	-25.1	2,520	-0.99%
2022/08/04	33	40.49	4	40.28	40.40	29	2,527	1.15%
2022/08/03	3	40.70	6	40.62	40.45	-3	2,530	-0.12%
2022/08/02	28.1	41.23	20	41.12	40.80	8.1	2,548	0.32%
2022/08/01	12.1	42.16	20	42.19	42.15	-7.9	2,531	-0.31%
2022/07/29	2	42.68	34	42.50	42.35	-32	2,530	-1.26%
2022/07/28	20	43.29	2.2	43.45	42.60	17.9	2,524	0.71%
2022/07/27	6	43.62	4	43.08	43.70	2	2,494	0.08%
2022/07/26	5.1	43.46	32	43.83	43.15	-26.9	2,513	-1.07%
2022/07/25	23	45.15	2	45.20	44.80	21	2,499	0.84%
2022/07/22	55	46.47	121	47.08	46.65	-66	2,492	-2.65%	大賣/
2022/07/21	116.2	45.57	91	43.86	46.65	25.2	2,306	1.09%	大買/
2022/07/20	77	42.61	57	42.54	42.45	20	2,231	0.90%
2022/07/19	13.3	42.27	5	42.41	41.90	8.3	2,255	0.37%
2022/07/18	31	42.47	124	42.54	42.35	-93	2,270	-4.10%	大賣/
2022/07/15	115	45.74	24	45.44	46.25	91	2,216	4.11%	大買/
2022/07/14	47	45.12	8	44.84	45.10	39	2,175	1.79%
2022/07/13	16	44.24	13	43.65	44.25	3	2,143	0.14%
2022/07/12	24.1	42.43	13	42.20	41.95	11.1	2,114	0.52%
2022/07/11	38	44.49	26	44.64	44.20	12	2,063	0.58%
2022/07/08	59	45.86	21	45.81	46.00	38	2,033	1.87%
2022/07/07	19	45.02	26	44.78	45.10	-7	2,001	-0.35%
2022/07/06	18	44.36	60	44.50	44.00	-42	1,992	-2.11%
2022/07/05	58	45.51	36	45.27	45.45	22	1,998	1.10%
2022/07/04	48.1	44.08	9	44.03	43.85	39.1	1,962	1.99%
2022/07/01	25	44.83	20.1	44.81	44.05	4.9	1,946	0.25%
2022/06/30	7.1	45.76	313	45.26	45.25	-305.9	1,909	-16.02%	大賣/鉅額交易
2022/06/29	2	47.18	70	47.18	47.05	-68	1,868	-3.64%
2022/06/28	5	48.49	84	48.67	48.50	-79	1,840	-4.29%
2022/06/27	26.1	49.60	7	49.50	49.90	19.1	1,819	1.05%
2022/06/24	1	48.35	145.3	48.01	48.20	-144.3	1,803	-8.00%	大賣/鉅額交易
2022/06/23	11.1	47.78	82	47.38	47.40	-71	1,794	-3.95%
2022/06/22	9	48.53	38	49.17	47.85	-29	1,777	-1.63%
2022/06/21	27	49.08	749	48.96	50.00	-722	1,735	-41.59%	大賣/鉅額交易
2022/06/20	5.8	49.97	30	50.08	48.35	-24.2	1,712	-1.41%
2022/06/17	14.2	51.51	15	51.86	51.30	-0.8	1,700	-0.05%
2022/06/16	22.2	55.81	32	55.10	54.10	-9.8	1,660	-0.59%
2022/06/15	8.1	55.55	4	55.50	55.10	4.1	1,664	0.24%
2022/06/14	17	55.21	19	55.43	55.90	-2	1,681	-0.12%
2022/06/13	6	56.33	14	56.64	56.30	-8	1,694	-0.47%
2022/06/10	47	57.78	2	57.05	57.80	45	1,724	2.61%
2022/06/09	4	57.10	0	0.00	57.10	4	1,727	0.23%
2022/06/07	1	56.80	10	57.00	56.90	-9	1,754	-0.51%
2022/06/06	23	57.64	8	57.40	57.50	15	1,766	0.85%
2022/06/02	7.1	58.00	13	57.98	57.90	-6	1,802	-0.33%
2022/06/01	14.3	58.36	6	58.40	58.30	8.3	1,836	0.45%
2022/05/31	2	57.30	41.2	57.66	57.90	-39.2	1,850	-2.12%
2022/05/30	44.5	57.32	8	57.41	58.00	36.5	1,871	1.95%
2022/05/27	8	54.99	8.4	54.90	55.40	-0.4	1,845	-0.02%
2022/05/26	0.2	54.78	60	54.59	54.10	-59.8	1,874	-3.19%
2022/05/25	3	54.80	81	54.80	55.00	-78	1,982	-3.93%
2022/05/24	7.4	54.99	20	55.44	55.00	-12.6	2,197	-0.57%
2022/05/23	0	0.00	206	56.27	56.10	-206	2,307	-8.93%	大賣/鉅額交易
2022/05/20	2	56.10	3	55.93	55.80	-1	2,317	-0.04%
2022/05/19	1	55.70	13	55.63	56.30	-12	2,311	-0.52%
2022/05/18	7.4	57.49	14	57.28	56.80	-6.7	2,307	-0.29%
2022/05/17	0.1	56.50	14	56.42	56.70	-14	2,285	-0.61%
2022/05/16	9	55.29	8.5	55.85	54.60	0.6	2,269	0.02%
2022/05/13	32.2	55.81	2	55.90	55.80	30.2	2,260	1.34%
2022/05/12	18	56.93	11	56.15	55.50	7	2,249	0.31%
2022/05/11	14	56.84	9	56.61	56.90	5	2,235	0.22%
2022/05/10	18.1	57.12	9	57.19	57.90	9.1	2,266	0.40%
2022/05/09	21.2	58.48	20	57.66	57.50	1.2	2,252	0.05%
2022/05/06	3	59.30	10	59.00	60.40	-7	2,244	-0.31%
2022/05/05	12	61.07	5	61.10	60.60	7	2,255	0.31%
2022/05/04	15.3	59.34	0	0.00	59.80	15.3	2,296	0.66%
2022/05/03	2	58.30	4	58.28	58.60	-2	2,298	-0.09%
2022/04/29	3	58.13	40	58.37	58.10	-37	2,305	-1.60%
2022/04/28	12	58.26	32	58.82	58.00	-20	2,300	-0.87%
2022/04/27	27.4	57.82	32	57.61	59.50	-4.6	2,277	-0.20%
2022/04/26	7.1	59.77	12	60.15	59.50	-4.9	2,261	-0.22%
2022/04/25	4.1	60.91	437.2	60.89	60.50	-433.1	2,256	-19.19%	大賣/鉅額交易
2022/04/22	6.2	64.51	0	0.00	64.40	6.2	2,228	0.28%
2022/04/21	7.3	66.50	39	66.42	66.40	-31.7	2,218	-1.43%
2022/04/20	11.1	66.60	67	65.77	66.70	-55.9	2,240	-2.50%
2022/04/19	3.1	66.10	0	0.00	65.80	3.1	2,257	0.14%
2022/04/18	1.1	66.02	12.1	67.01	66.00	-11	2,273	-0.49%
2022/04/15	0	67.90	2	67.80	67.60	-2	2,295	-0.09%
2022/04/14	1	68.11	67	68.02	68.00	-66	2,354	-2.80%
2022/04/12	1	68.00	1	67.80	68.00	0	2,429	0.00%
2022/04/11	1	69.00	30	68.98	68.60	-29	2,456	-1.18%
2022/04/08	0	70.60	19	70.55	70.60	-19	2,467	-0.77%
2022/04/07	0	71.50	12	70.80	70.40	-12	2,504	-0.48%
2022/04/06	0	71.27	0	0.00	71.50	0	2,533	0.00%
2022/04/01	4	71.30	0	0.00	71.40	4	2,653	0.15%
2022/03/31	1	71.90	0	0.00	71.80	1	2,696	0.04%
2022/03/30	0	73.00	0.2	72.80	72.60	-0.2	2,776	-0.01%
2022/03/29	2	72.80	0	0.00	72.30	2	2,965	0.07%
2022/03/28	3	72.23	32	71.79	72.60	-29	3,084	-0.94%
2022/03/25	44	73.65	0	0.00	73.00	44	3,130	1.41%
2022/03/24	3	72.23	1.6	72.41	72.50	1.4	3,173	0.04%
2022/03/23	19	72.73	28	72.90	72.60	-9	3,210	-0.28%
2022/03/22	37	72.80	0	0.00	72.70	37	3,236	1.14%
2022/03/21	0	0.00	9.4	71.47	71.40	-9.4	3,239	-0.29%
2022/03/18	6	70.40	32	70.38	71.40	-26	3,312	-0.78%
2022/03/17	36	70.47	1	70.90	70.90	35	3,316	1.06%
2022/03/16	7	69.14	37	68.97	68.80	-30	3,351	-0.89%
2022/03/15	3.3	68.76	22.1	69.16	68.80	-18.7	3,369	-0.56%
2022/03/14	3.6	70.50	0	0.00	70.60	3.6	3,381	0.11%
2022/03/11	2	70.60	10	70.60	70.80	-8	3,477	-0.23%
2022/03/10	3.1	71.76	7	71.63	71.30	-3.9	3,491	-0.11%
2022/03/09	5	70.70	10	70.83	70.90	-5	3,527	-0.14%
2022/03/08	13	71.45	41	70.37	70.10	-28	3,573	-0.78%
2022/03/07	3.1	71.24	24	71.10	70.90	-20.9	3,618	-0.58%
2022/03/04	7	74.51	1.6	73.79	73.30	5.4	3,643	0.15%
2022/03/03	2.1	74.63	13	74.81	74.50	-10.9	3,723	-0.29%
2022/03/02	4.5	75.10	14.5	75.30	75.20	-10	3,791	-0.26%
2022/03/01	6	74.93	18	74.77	75.40	-12	3,833	-0.31%
2022/02/25	81.7	75.54	128	75.46	75.00	-46.3	3,886	-1.19%	大賣/
2022/02/24	127.4	75.41	73.1	74.42	74.20	54.4	4,011	1.35%	大買/
2022/02/23	98.1	73.40	10	73.66	74.20	88.1	4,011	2.20%
2022/02/22	6	70.53	17	70.36	70.00	-11	3,988	-0.28%
2022/02/21	18	71.47	2	70.70	71.50	16	4,158	0.38%
2022/02/18	7	70.54	3	70.43	70.80	4	4,337	0.09%
2022/02/17	4	71.60	1.7	71.26	70.90	2.4	5,207	0.05%
2022/02/16	24.1	71.13	18	71.19	70.80	6.1	5,801	0.10%
2022/02/15	9.1	70.91	7	71.10	70.10	2.1	5,861	0.03%
2022/02/14	2.4	71.06	40	70.66	70.70	-37.6	5,953	-0.63%
2022/02/11	12	72.13	8	72.10	72.00	4	6,038	0.07%
2022/02/10	14.1	73.57	33	73.41	73.00	-19	6,225	-0.30%
2022/02/09	8	71.89	47.1	71.59	72.20	-39	6,242	-0.63%
2022/02/08	49	71.28	14	70.52	71.50	35	6,346	0.55%
2022/02/07	56.1	69.30	22	68.99	69.70	34	6,412	0.53%
2022/01/26	20.1	68.34	43	67.74	67.50	-22.9	6,444	-0.35%
2022/01/25	4.1	69.74	14	69.31	69.00	-9.9	6,552	-0.15%
2022/01/24	17.2	69.49	14	69.43	69.80	3.2	6,667	0.05%
2022/01/21	13.1	71.50	4	71.30	71.50	9.1	6,749	0.13%
2022/01/20	2.1	71.51	7	71.64	71.90	-5	6,844	-0.07%
2022/01/19	16	72.44	79	72.85	72.20	-63	6,881	-0.91%
2022/01/18	46	74.58	38.3	74.38	73.40	7.8	6,994	0.11%
2022/01/17	42	73.90	4	73.70	73.80	38	7,053	0.54%
2022/01/14	80	72.19	66	72.40	73.10	14	7,114	0.20%
2022/01/13	24	73.69	9.1	73.11	73.70	15	7,171	0.21%
2022/01/12	3	72.10	17	72.12	72.20	-14	7,299	-0.19%
2022/01/11	1.1	73.01	72	73.10	72.70	-70.9	7,345	-0.96%
2022/01/10	32.3	73.51	20	73.78	73.90	12.3	7,484	0.16%
2022/01/07	22.1	73.85	160	73.86	73.50	-137.9	7,675	-1.80%	大賣/鉅額交易
2022/01/06	7	75.10	385	74.98	75.30	-378	7,663	-4.93%	大賣/鉅額交易
2022/01/05	9.2	76.62	83	76.80	76.10	-73.8	7,694	-0.96%
2022/01/04	19	78.07	37	77.68	77.30	-18	7,696	-0.23%
2022/01/03	36	77.95	8	77.61	77.30	28	7,732	0.36%
2021/12/30	6	77.10	3	78.30	77.10	3	7,817	0.04%
2021/12/29	19	78.10	11	77.43	78.10	8	7,940	0.10%
2021/12/28	4	78.30	5	78.40	77.60	-1	8,059	-0.01%
2021/12/27	6	77.77	15	78.03	77.60	-9	8,168	-0.11%
2021/12/24	42	78.66	131	78.36	78.40	-89	8,290	-1.07%	大賣/
2021/12/23	125.1	78.36	81.1	78.32	78.40	44.1	8,387	0.53%	大買/
2021/12/22	61	76.56	104	76.60	77.10	-43	8,527	-0.50%	大賣/
2021/12/21	73	74.53	37	74.31	75.00	36	9,313	0.39%
2021/12/20	30.1	73.15	56	73.99	73.10	-26	9,674	-0.27%
2021/12/17	11	75.15	52	74.91	74.90	-41	9,822	-0.42%
2021/12/16	45	75.94	6	75.85	75.90	39	9,836	0.40%
2021/12/15	53	75.44	137	75.15	74.80	-84	9,853	-0.85%	大賣/
2021/12/14	22	75.54	27.1	75.65	75.20	-5.1	9,905	-0.05%
2021/12/13	5	75.04	19	74.73	75.10	-14	9,860	-0.14%
2021/12/10	36.1	74.26	2	74.60	74.40	34.1	10,038	0.34%
2021/12/09	9	75.76	2	76.00	75.20	7	10,000	0.07%
2021/12/08	15	76.84	39	76.62	76.20	-24	10,010	-0.24%
2021/12/07	17.1	77.07	11	77.24	76.60	6.1	10,001	0.06%
2021/12/06	1	75.60	14	75.83	76.00	-13	10,060	-0.13%
2021/12/03	6	76.43	10	76.28	76.60	-4	10,082	-0.04%
2021/12/02	1	76.10	0	0.00	75.50	1	10,112	0.01%
2021/12/01	31	75.36	90	75.43	75.30	-59	10,105	-0.58%
2021/11/30	229	77.09	43	76.66	76.90	186	10,062	1.85%	大買/鉅額交易
2021/11/29	5	75.48	124	74.74	76.30	-119	10,057	-1.18%	大賣/鉅額交易
2021/11/26	6	77.58	304	76.76	75.90	-298	9,995	-2.98%	大賣/鉅額交易
2021/11/25	142	79.06	91.1	79.10	78.70	50.9	9,949	0.51%	大買/
2021/11/24	119	79.54	74	79.33	79.70	45	9,979	0.45%	大買/
2021/11/23	130	79.43	66.1	79.24	78.80	63.9	10,081	0.63%	大買/
2021/11/22	126.1	81.30	90	81.71	83.00	36.1	9,931	0.36%	大買/
2021/11/19	41	79.13	31	78.22	79.10	10	9,795	0.10%
2021/11/18	78	78.60	41	77.97	78.10	37	9,812	0.38%
2021/11/17	81	80.26	164	79.91	79.80	-83	9,727	-0.85%	大賣/
2021/11/16	454	84.58	209	84.55	80.50	245	9,651	2.54%	大買/大賣/鉅額交易
2021/11/15	635	82.80	356.3	82.96	83.90	278.8	8,911	3.13%	大買/大賣/鉅額交易
2021/11/12	64	76.43	47	75.75	76.30	17	8,640	0.20%
2021/11/11	74	76.57	7	76.03	75.40	67	8,744	0.77%
2021/11/10	25	76.56	291	75.98	76.10	-266	8,994	-2.96%	大賣/鉅額交易
2021/11/09	121	76.49	17	75.88	77.00	104	9,006	1.15%	大買/鉅額交易
2021/11/08	6	73.97	307	74.10	74.00	-301	8,860	-3.40%	大賣/鉅額交易
2021/11/05	13	74.62	83	75.33	74.50	-70	8,942	-0.78%
2021/11/04	64	76.57	26	75.90	75.20	38	8,981	0.42%
2021/11/03	19	74.61	38	74.14	74.80	-19	9,139	-0.21%
2021/11/02	24	74.43	124	75.59	73.80	-100	9,260	-1.08%	大賣/
2021/11/01	81.1	76.01	111.5	75.57	76.90	-30.4	9,253	-0.33%	大賣/
2021/10/29	84	74.71	10	75.22	74.70	74	9,759	0.76%
2021/10/28	125	74.53	127	73.21	72.60	-2	10,246	-0.02%	大買/大賣/
2021/10/27	96	74.84	32	74.65	75.40	64	10,312	0.62%
2021/10/26	43	76.28	65	76.41	74.70	-22	10,317	-0.21%
2021/10/25	54	75.26	22	75.51	75.70	32	10,226	0.31%
2021/10/22	32	73.79	12.1	73.20	74.20	20	10,271	0.19%
2021/10/21	8	74.60	309	74.15	73.10	-301	10,293	-2.92%	大賣/鉅額交易
2021/10/20	587	74.97	122	75.52	74.70	465	10,274	4.53%	大買/大賣/鉅額交易
2021/10/19	129.1	74.08	39	73.97	74.20	90	10,319	0.87%	大買/
2021/10/18	316	73.46	75	73.56	74.00	241	10,566	2.28%	大買/鉅額交易
2021/10/15	94	72.21	31	72.30	73.40	63	10,569	0.60%
2021/10/14	18	67.83	0	0.00	68.20	18	10,520	0.17%
2021/10/13	5.1	66.74	34	68.78	66.50	-28.9	10,558	-0.27%
2021/10/12	3	69.23	13	69.48	69.10	-10	10,571	-0.09%
2021/10/08	54	71.01	7	70.93	71.00	47	10,617	0.44%
2021/10/07	11	69.51	16	70.31	70.20	-5	10,683	-0.05%
2021/10/06	30.1	69.21	27	69.23	67.90	3.1	11,044	0.03%
2021/10/05	51	66.55	18.3	66.07	67.60	32.7	11,074	0.30%
2021/10/04	19.2	67.90	18	68.32	66.00	1.2	11,062	0.01%
2021/10/01	35	71.33	59	71.72	71.10	-24	10,969	-0.22%
2021/09/30	53	74.28	45	75.45	75.40	8	10,879	0.07%
2021/09/29	90	77.03	530.1	75.77	73.90	-440.1	10,816	-4.07%	大賣/鉅額交易
2021/09/28	130.1	82.35	189	82.46	80.20	-58.9	10,680	-0.55%	大買/大賣/
2021/09/27	156	78.93	149.1	78.06	79.90	6.9	9,841	0.07%	大買/大賣/
2021/09/24	144	75.36	46.4	73.49	75.70	97.6	9,525	1.02%	大買/
2021/09/23	95	72.40	60.3	72.70	73.00	34.7	9,417	0.37%
2021/09/22	0	0.00	50.3	71.92	71.50	-50.3	9,438	-0.53%
2021/09/17	35	73.30	12	72.98	73.50	23	9,470	0.24%
2021/09/16	9	72.43	3	72.13	72.60	6	9,454	0.06%
2021/09/15	12	72.91	8	73.24	71.50	4	9,509	0.04%
2021/09/14	2	71.60	1	71.70	71.50	1	9,469	0.01%
2021/09/13	11	72.37	20.1	72.71	71.70	-9.1	9,632	-0.09%
2021/09/10	18	72.43	44.2	72.16	72.70	-26.2	9,877	-0.26%
2021/09/09	44	73.22	178	71.83	72.20	-134	10,071	-1.33%	大賣/鉅額交易
2021/09/08	0	69.80	0	0.00	69.60	0	10,401	0.00%
2021/09/07	12.1	69.97	8	69.84	70.30	4.1	11,177	0.04%
2021/09/06	7	73.00	30.2	72.06	71.30	-23.2	11,699	-0.20%
2021/09/03	7	73.10	11	72.65	72.10	-4	11,964	-0.03%
2021/09/02	4	72.05	34.1	73.47	71.90	-30.1	12,347	-0.24%
2021/09/01	56	73.34	21	73.80	73.70	35	12,590	0.28%
2021/08/31	46.4	72.49	7.1	72.09	72.80	39.4	12,590	0.31%
2021/08/30	15.1	73.66	11	74.17	73.40	4	12,648	0.03%
2021/08/27	244.1	73.49	28	74.15	73.70	216.1	12,604	1.71%	大買/鉅額交易
2021/08/26	11	71.97	13	71.85	71.70	-2	12,512	-0.02%
2021/08/25	8.1	69.96	302	69.90	70.50	-293.9	12,632	-2.33%	大賣/鉅額交易
2021/08/24	16.5	70.64	55	71.27	70.00	-38.5	12,652	-0.30%
2021/08/23	58.1	71.37	5	70.72	71.50	53.1	12,669	0.42%
2021/08/20	217.1	69.57	53.1	68.69	68.20	164	12,712	1.29%	大買/鉅額交易
2021/08/19	50	71.29	286	70.55	69.30	-236	12,867	-1.83%	大賣/鉅額交易
2021/08/18	25.1	72.96	99	70.83	73.90	-73.9	12,851	-0.58%
2021/08/17	17.2	75.37	62.3	74.78	73.80	-45.1	12,837	-0.35%
2021/08/16	17.3	75.53	1,262	75.29	74.90	-1,244.7	12,983	-9.59%	大賣/鉅額交易
2021/08/13	383.1	83.15	31	82.04	82.90	352.1	12,988	2.71%	大買/鉅額交易
2021/08/12	3	84.40	22.3	84.01	84.30	-19.3	13,191	-0.15%
2021/08/11	17	85.23	74	84.59	84.50	-57	13,585	-0.42%
2021/08/10	108	85.62	88	84.77	85.40	20	13,665	0.15%	大買/
2021/08/09	29.5	87.19	110.1	85.87	84.10	-80.6	13,730	-0.59%	大賣/
2021/08/06	65	88.31	20	88.12	88.00	45	13,816	0.33%
2021/08/05	9.1	88.81	56.3	88.12	87.30	-47.2	13,821	-0.34%
2021/08/04	118.5	88.75	105	88.22	89.10	13.5	14,081	0.10%	大買/大賣/
2021/08/03	461.1	86.74	309.8	85.46	87.50	151.3	13,658	1.11%	大買/大賣/鉅額交易
2021/08/02	302	81.58	23	80.41	83.30	279	13,151	2.12%	大買/鉅額交易
2021/07/30	106	80.24	36	79.49	79.10	70	13,152	0.53%	大買/
2021/07/29	1	78.10	4	77.30	78.60	-3	13,389	-0.02%
2021/07/28	59.1	77.35	132	77.00	77.80	-72.9	13,621	-0.54%	大賣/
2021/07/27	44	83.24	32	81.74	80.00	12	13,719	0.09%
2021/07/26	69	81.49	94	81.44	81.20	-25	13,875	-0.18%
2021/07/23	77	83.06	104	83.04	82.10	-27	13,994	-0.19%	大賣/
2021/07/22	203	81.04	32	81.20	81.40	171	13,930	1.23%	大買/鉅額交易
2021/07/21	20.1	78.81	643	77.15	75.90	-622.9	13,746	-4.53%	大賣/鉅額交易
2021/07/20	17	78.68	403	77.55	76.90	-386	13,750	-2.81%	大賣/鉅額交易
2021/07/19	100	80.45	51	80.38	80.50	49	13,833	0.35%
2021/07/16	8	82.04	178	81.97	81.40	-170	14,247	-1.19%	大賣/鉅額交易
2021/07/15	7.1	81.80	14	81.31	81.70	-6.9	14,505	-0.05%
2021/07/14	17	82.96	172	83.57	82.50	-155	14,695	-1.06%	大賣/鉅額交易
2021/07/13	688	87.42	170	86.51	83.70	518	14,884	3.48%	大買/大賣/鉅額交易
2021/07/12	20	83.96	61	84.64	83.20	-41	14,678	-0.28%
2021/07/09	80.3	84.25	484	83.99	84.50	-403.7	14,692	-2.75%	大賣/鉅額交易
2021/07/08	86	84.21	8	83.78	83.20	78	14,792	0.53%
2021/07/07	4	83.60	175	83.21	82.80	-171	14,932	-1.15%	大賣/鉅額交易
2021/07/06	94	83.03	233	83.31	83.00	-139	15,022	-0.93%	大賣/鉅額交易
2021/07/05	108.1	85.08	8	85.68	85.10	100.1	15,176	0.66%	大買/
2021/07/02	24.4	81.62	8.3	80.52	82.00	16.1	15,175	0.11%
2021/07/01	28	82.14	50	81.41	80.70	-22	15,341	-0.14%
2021/06/30	17	81.12	13	81.79	81.50	4	15,632	0.03%
2021/06/29	32	83.35	33	83.71	82.80	-1	15,724	-0.01%
2021/06/28	33	84.33	2	84.65	84.80	31	16,256	0.19%
2021/06/25	48.1	83.83	22	83.76	82.70	26.1	16,444	0.16%
2021/06/24	48	83.55	35	84.64	83.50	13	16,969	0.08%
2021/06/23	70	84.03	89	84.75	84.80	-19	17,087	-0.11%
2021/06/22	56.1	83.17	97	83.67	83.00	-40.9	17,247	-0.24%
2021/06/21	33.2	83.67	60	84.16	82.40	-26.8	17,979	-0.15%
2021/06/18	36.1	88.21	44	87.96	87.60	-7.9	18,581	-0.04%
2021/06/17	138.1	89.33	145	90.18	88.90	-6.9	18,730	-0.04%	大買/大賣/
2021/06/16	241.1	90.06	191	89.65	88.90	50.1	18,628	0.27%	大買/大賣/
2021/06/15	265	87.48	137	86.79	86.20	128	18,381	0.70%	大買/大賣/鉅額交易
2021/06/11	105	83.15	36	83.21	82.60	69	18,677	0.37%	大買/
2021/06/10	35	81.13	79.1	80.34	82.50	-44.1	18,508	-0.24%
2021/06/09	213	80.09	91	79.97	80.30	122	18,181	0.67%	大買/鉅額交易
2021/06/08	2	76.30	5	76.60	77.00	-3	17,994	-0.02%
2021/06/07	55	77.81	79	77.12	76.40	-24	18,105	-0.13%
2021/06/04	4	76.05	7	76.19	76.20	-3	18,079	-0.02%
2021/06/03	114	76.85	153	76.74	76.80	-39	18,237	-0.21%	大買/大賣/
2021/06/02	32	77.05	476	76.54	76.10	-444	18,457	-2.41%	大賣/鉅額交易
2021/06/01	7	79.66	4	80.38	79.50	3	18,353	0.02%
2021/05/28	5	81.80	20	81.85	80.90	-15	18,411	-0.08%
2021/05/27	20	80.95	41	81.79	81.30	-21	18,468	-0.11%
2021/05/26	27	78.65	34	78.66	80.00	-7	18,319	-0.04%
2021/05/25	72	80.87	18	80.60	78.50	54	18,359	0.29%
2021/05/24	22	77.51	201	76.48	78.20	-179	18,270	-0.98%	大賣/鉅額交易
2021/05/21	68	75.83	310	75.33	75.50	-242	18,138	-1.33%	大賣/鉅額交易
2021/05/20	127	75.77	33	75.72	74.00	94	18,249	0.52%	大買/
2021/05/19	230	76.53	269.5	76.14	78.60	-39.5	18,154	-0.22%	大買/大賣/
2021/05/18	29	70.62	115	71.81	71.80	-86	18,103	-0.48%	大賣/
2021/05/17	8.1	70.24	20	69.36	66.50	-11.9	18,788	-0.06%
2021/05/14	7.3	71.68	16	72.55	73.80	-8.8	20,041	-0.04%
2021/05/13	114	67.59	41	65.95	68.10	73	19,889	0.37%	大買/
2021/05/12	108	69.11	136	70.37	65.70	-28	19,943	-0.14%	大買/大賣/
2021/05/11	19	72.22	58	70.82	70.00	-39	20,097	-0.19%
2021/05/10	2	72.65	14	72.01	71.40	-12	20,196	-0.06%
2021/05/07	72	71.86	343	72.73	72.10	-271	20,804	-1.30%	大賣/鉅額交易
2021/05/06	267	74.03	125	72.37	73.50	142	20,847	0.68%	大買/大賣/鉅額交易
2021/05/05	91	70.75	165	69.68	70.20	-74	20,768	-0.36%	大賣/
2021/05/04	3.1	68.32	59	69.43	67.30	-55.9	21,129	-0.26%
2021/05/03	96.1	75.36	283	77.99	74.70	-186.9	21,321	-0.88%	大賣/鉅額交易
2021/04/29	227	82.83	18	82.52	83.00	209	21,377	0.98%	大買/鉅額交易
2021/04/28	25.1	82.50	73	81.27	80.00	-47.9	21,438	-0.22%
2021/04/27	56.1	82.96	63.1	83.09	81.80	-7.1	21,401	-0.03%
2021/04/26	100	82.29	60	82.85	81.10	40	21,350	0.19%
2021/04/23	72	84.71	197	85.74	82.80	-125	21,429	-0.58%	大賣/鉅額交易
2021/04/22	224	87.87	274	86.45	85.20	-50	21,344	-0.23%	大買/大賣/
2021/04/21	157.1	83.98	102.1	82.22	84.30	55	20,986	0.26%	大買/大賣/
2021/04/20	71	82.35	124.1	81.35	81.30	-53.1	20,862	-0.25%	大賣/
2021/04/19	200	80.26	271	79.81	80.10	-71	20,734	-0.34%	大買/大賣/
2021/04/16	646	78.88	58	78.77	77.80	588	20,537	2.86%	大買/鉅額交易
2021/04/15	131	77.15	38	74.88	78.00	93	20,348	0.46%	大買/
2021/04/14	64	75.25	125.2	73.39	75.30	-61.2	20,297	-0.30%	大賣/
2021/04/13	76.1	75.68	827	75.19	74.00	-751	20,402	-3.68%	大賣/鉅額交易
2021/04/12	25.1	77.87	317.1	76.82	76.40	-292	20,581	-1.42%	大賣/鉅額交易
2021/04/09	127	81.18	43	80.54	79.00	84	20,588	0.41%	大買/
2021/04/08	32.1	79.83	219	79.62	79.80	-187	20,616	-0.91%	大賣/鉅額交易
2021/04/07	516	79.13	229	79.55	79.50	287	20,634	1.39%	大買/大賣/鉅額交易
2021/04/06	149	79.34	179	80.19	81.10	-30	20,773	-0.14%	大買/大賣/
2021/04/01	63	75.89	142	76.23	75.50	-79	21,171	-0.37%	大賣/
2021/03/31	277	76.28	178	76.14	75.80	99	21,598	0.46%	大買/大賣/
2021/03/30	76	73.40	148	73.28	73.10	-72	22,568	-0.32%	大賣/
2021/03/29	187	73.32	160	73.43	72.40	27	22,798	0.12%	大買/大賣/
2021/03/26	34	69.21	223	68.87	69.00	-189	22,533	-0.84%	大賣/鉅額交易
2021/03/25	213	68.83	180.8	70.10	68.00	32.2	22,491	0.14%	大買/大賣/
2021/03/24	802	70.76	218	71.44	70.20	584	22,209	2.63%	大買/大賣/鉅額交易
2021/03/23	5,704.1	69.61	416	69.91	70.80	5,288.1	21,339	24.78%	大買/大賣/鉅額交易
2021/03/22	100	65.61	131	64.86	65.30	-31	20,493	-0.15%	大賣/
2021/03/19	144	64.59	127	63.81	63.40	17	20,159	0.08%	大買/大賣/
2021/03/18	339.2	64.17	277	64.13	63.10	62.2	19,809	0.31%	大買/大賣/
2021/03/17	245.3	63.63	240	63.25	64.60	5.3	19,342	0.03%	大買/大賣/
2021/03/16	115	60.25	81	60.22	60.30	34	18,592	0.18%	大買/
2021/03/15	131	59.53	33	58.85	59.60	98	18,506	0.53%	大買/
2021/03/12	11	59.55	167	59.55	58.60	-156	18,490	-0.84%	大賣/鉅額交易
2021/03/11	83	59.05	360	58.75	59.90	-277	18,523	-1.50%	大賣/鉅額交易
2021/03/10	27	57.81	212	57.19	57.60	-185	18,503	-1.00%	大賣/鉅額交易
2021/03/09	81	56.79	121	56.67	56.90	-40	18,499	-0.22%	大賣/
2021/03/08	161	59.01	365	58.87	58.40	-204	18,414	-1.11%	大買/大賣/鉅額交易
2021/03/05	186	56.78	48	56.26	56.40	138	18,256	0.76%	大買/鉅額交易
2021/03/04	12	58.59	52	57.85	56.40	-40	18,282	-0.22%
2021/03/03	118	57.45	39	56.16	58.40	79	18,247	0.43%	大買/
2021/03/02	33	59.35	123	57.93	57.20	-90	18,591	-0.48%	大賣/
2021/02/26	33	58.88	276	58.46	59.30	-243	18,657	-1.30%	大賣/鉅額交易
2021/02/25	211	58.80	28	58.76	58.70	183	18,873	0.97%	大買/鉅額交易
2021/02/24	38	60.37	107	58.96	58.50	-69	18,808	-0.37%	大賣/
2021/02/23	61	61.42	104	61.22	60.80	-43	18,742	-0.23%	大賣/
2021/02/22	368	62.92	209	62.79	61.50	159	18,702	0.85%	大買/大賣/鉅額交易
2021/02/19	80	60.71	67	60.27	61.40	13	18,460	0.07%
2021/02/18	292	61.19	179	61.18	60.60	113	18,605	0.61%	大買/大賣/鉅額交易
2021/02/17	388	61.36	369	61.43	62.50	19	19,117	0.10%	大買/大賣/
2021/02/05	819	57.40	298	57.40	57.90	521	18,671	2.79%	大買/大賣/鉅額交易
2021/02/04	142	54.40	66	54.36	54.00	76	17,802	0.43%	大買/
2021/02/03	321	54.56	44	54.76	53.60	277	17,791	1.56%	大買/鉅額交易
2021/02/02	316	54.94	54	54.75	55.20	262	17,572	1.49%	大買/鉅額交易
2021/02/01	115	53.39	36	53.28	53.70	79	17,009	0.46%	大買/
2021/01/29	41	54.92	69	54.15	51.90	-28	16,705	-0.17%
2021/01/28	36	54.12	82	53.65	52.80	-46	15,996	-0.29%
2021/01/27	21	54.44	34	54.72	53.80	-13	15,772	-0.08%
2021/01/26	74	55.40	403	55.65	54.10	-329	15,546	-2.12%	大賣/鉅額交易
2021/01/25	417.1	53.84	108	53.05	54.00	309.1	14,918	2.07%	大買/大賣/鉅額交易
2021/01/22	320	51.01	68	49.61	52.10	252	14,523	1.74%	大買/鉅額交易
2021/01/21	527	49.40	19	48.81	50.50	508	14,213	3.57%	大買/鉅額交易
2021/01/20	21	46.48	17	47.03	46.90	4	13,985	0.03%
2021/01/19	13	48.77	11	48.58	47.95	2	13,887	0.01%
2021/01/18	23	47.75	36	47.16	48.10	-13	13,843	-0.09%
2021/01/15	45	51.30	12	50.27	50.10	33	13,596	0.24%
2021/01/14	10	52.14	85	52.41	52.50	-75	13,422	-0.56%
2021/01/13	78	52.84	11	53.05	53.20	67	13,293	0.50%
2021/01/12	20	50.86	13	50.74	50.40	7	13,148	0.05%
2021/01/11	11	52.15	14	52.46	52.60	-3	12,997	-0.02%
2021/01/08	3	52.33	14	52.75	52.50	-11	12,869	-0.09%
2021/01/07	169	52.78	62	52.19	52.60	107	12,778	0.84%	大買/鉅額交易
2021/01/06	19	51.69	75	53.78	51.40	-56	12,634	-0.44%
2021/01/05	81	54.52	52	54.74	53.40	29	12,302	0.24%
2021/01/04	15	52.71	22	53.23	52.70	-7	11,872	-0.06%
2020/12/31	73	53.31	66	53.20	53.30	7	11,712	0.06%
2020/12/30	22	53.39	74	53.52	52.90	-52	11,421	-0.46%
2020/12/29	53	54.92	104	54.82	54.60	-51	11,222	-0.45%	大賣/
2020/12/28	1,646	55.24	50	54.53	55.50	1,596	10,862	14.69%	大買/鉅額交易
2020/12/25	33.2	52.84	171	53.24	51.80	-137.8	10,069	-1.37%	大賣/鉅額交易
2020/12/24	382.2	51.36	215	51.13	51.50	167.2	9,435	1.77%	大買/大賣/鉅額交易
2020/12/23	75	48.61	96	48.54	48.80	-21	7,858	-0.27%
2020/12/22	140	45.89	165	45.66	44.40	-25	7,373	-0.34%	大買/大賣/
2020/12/21	110	44.65	8	44.86	45.10	102	7,047	1.45%	大買/鉅額交易
2020/12/18	0	0.00	46	43.22	43.45	-46	6,902	-0.67%
2020/12/17	42	43.21	202	42.73	43.25	-160	6,888	-2.32%	大賣/鉅額交易
2020/12/16	52	43.09	217	42.50	42.85	-165	6,903	-2.39%	大賣/鉅額交易
2020/12/15	0	0.00	44	42.66	41.90	-44	6,927	-0.64%
2020/12/14	58	43.25	11	42.81	43.15	47	7,004	0.67%
2020/12/11	3	42.03	65	42.48	42.50	-62	6,994	-0.89%
2020/12/10	6	43.56	116	43.29	43.30	-110	6,923	-1.59%	大賣/鉅額交易
2020/12/09	14	44.84	40	44.82	44.70	-26	6,787	-0.38%
2020/12/08	5	44.99	7	44.98	45.25	-2	6,732	-0.03%
2020/12/07	89	45.07	93	45.16	44.85	-4	6,676	-0.06%
2020/12/04	64	46.07	46	46.06	46.20	18	6,565	0.27%
2020/12/03	25	45.83	36	45.66	45.20	-11	6,440	-0.17%
2020/12/02	20	45.96	20	45.63	45.50	0	6,364	0.00%
2020/12/01	33	45.29	176	44.99	44.95	-143	6,252	-2.29%	大賣/鉅額交易
2020/11/30	130	46.43	68	46.51	45.85	62	6,096	1.02%	大買/
2020/11/27	38	46.02	152	46.12	46.05	-114	5,956	-1.91%	大賣/鉅額交易
2020/11/26	207	46.86	76	46.84	46.50	131	5,867	2.23%	大買/鉅額交易
2020/11/25	155	45.70	144	45.49	46.00	11	5,354	0.21%	大買/大賣/
2020/11/24	206	45.71	153	45.04	44.45	53	5,108	1.04%	大買/大賣/
2020/11/23	89	44.52	172	44.68	44.40	-83	4,777	-1.74%	大賣/
2020/11/20	25	44.96	82	45.35	44.45	-57	4,694	-1.21%
2020/11/19	85	44.88	78	44.74	45.20	7	4,544	0.15%
2020/11/18	108	45.06	45	44.98	45.00	63	4,419	1.43%	大買/
2020/11/17	200	45.03	139	44.98	44.50	61	4,216	1.45%	大買/大賣/
2020/11/16	2,527	45.20	454	44.88	44.50	2,073	3,939	52.62%	大買/大賣/鉅額交易
2020/11/13	345	42.81	92.1	42.35	42.90	252.9	3,069	8.24%	大買/鉅額交易
2020/11/12	212	42.30	282.2	42.14	41.90	-70.2	2,611	-2.69%	大買/大賣/
2020/11/11	319	39.80	111	40.09	40.70	208	2,016	10.32%	大買/大賣/鉅額交易
2020/11/10	29	38.88	1	38.80	38.85	28	1,876	1.49%
2020/11/09	5	38.64	6	38.52	38.55	-1	1,881	-0.05%
2020/11/06	0	0.00	1	39.00	38.50	-1	1,890	-0.05%
2020/11/05	8	38.81	0	0.00	38.70	8	1,910	0.42%
2020/11/04	3	38.75	0	0.00	38.70	3	1,921	0.16%
2020/11/02	50	38.02	42	38.15	38.50	8	1,988	0.40%
2020/10/30	52	38.71	2	38.75	38.30	50	2,010	2.49%
2020/10/29	1	37.75	9	37.83	38.10	-8	2,038	-0.39%
2020/10/28	6	39.00	12	38.86	38.35	-6	2,055	-0.29%
2020/10/27	12	38.80	20	38.57	38.80	-8	2,088	-0.38%
2020/10/26	2	38.85	0	0.00	38.70	2	2,222	0.09%
2020/10/22	0	0.00	14	38.05	37.90	-14	2,238	-0.63%
2020/10/21	9	38.16	8	38.11	37.95	1	2,274	0.04%
2020/10/20	26	38.57	16	38.49	38.10	10	2,295	0.44%
2020/10/19	12	37.33	1	37.20	37.40	11	2,281	0.48%
2020/10/15	0	0.00	34	37.24	37.15	-34	2,325	-1.46%
2020/10/14	40	37.11	2	36.80	37.30	38	2,352	1.62%
2020/10/13	0	0.00	2	36.20	36.45	-2	2,382	-0.08%
2020/10/12	8	36.80	12	36.67	36.45	-4	2,386	-0.17%
2020/10/08	0	0.00	17	37.05	37.05	-17	2,412	-0.70%
2020/10/07	0	0.00	2	37.25	37.25	-2	2,440	-0.08%
2020/10/06	4	37.35	0	0.00	37.30	4	2,466	0.16%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/28	4	37.45	0	0.00	37.60	4	2,727	0.15%
2020/09/25	0	0.00	34	37.37	37.05	-34	2,826	-1.20%
2020/09/24	5	37.55	2	37.60	37.75	3	2,872	0.10%
2020/09/23	3	37.82	7	37.85	37.75	-4	2,956	-0.14%
2020/09/22	13	38.25	0	0.00	38.20	13	2,992	0.43%
2020/09/21	30	38.95	44	39.45	38.70	-14	3,083	-0.45%
2020/09/18	1	40.60	32	40.71	39.30	-31	3,137	-0.99%
2020/09/17	75	40.64	47	40.60	40.60	28	3,125	0.90%
2020/09/16	53	39.87	3	39.68	39.70	50	3,050	1.64%
2020/09/15	10	39.67	8	39.60	39.40	2	3,060	0.07%
2020/09/14	9	39.02	2	39.00	39.10	7	3,074	0.23%
2020/09/11	0	0.00	4	38.15	38.50	-4	3,163	-0.13%
2020/09/10	2	38.90	50	39.35	38.50	-48	3,264	-1.47%
2020/09/09	53	38.75	26	38.46	39.00	27	3,282	0.82%
2020/09/08	38	38.16	0	0.00	38.15	38	3,281	1.16%
2020/09/04	0	0.00	9	37.81	37.95	-9	3,412	-0.26%
2020/09/03	9	38.32	0	0.00	38.30	9	3,473	0.26%
2020/09/02	0	0.00	3	37.90	37.85	-3	3,506	-0.09%
2020/09/01	0	0.00	2	38.30	38.15	-2	3,582	-0.06%
2020/08/31	12	38.20	5	38.05	38.00	7	3,640	0.19%
2020/08/28	17	38.02	1	37.65	37.75	16	3,741	0.43%
2020/08/27	0	0.00	5	37.98	38.00	-5	3,766	-0.13%
2020/08/26	0	0.00	8	38.25	38.05	-8	3,815	-0.21%
2020/08/25	12	38.80	2	38.80	38.40	10	3,846	0.26%
2020/08/24	4	38.00	2	37.23	38.20	2	3,868	0.05%
2020/08/21	5	36.73	2	36.95	37.00	3	3,954	0.08%
2020/08/20	2	36.70	37	37.74	36.05	-35	4,025	-0.87%
2020/08/19	25	39.35	10	39.00	38.90	15	4,079	0.37%
2020/08/17	0	0.00	29	39.14	39.40	-29	4,145	-0.70%
2020/08/14	32	39.35	10	38.95	39.15	22	4,210	0.52%
2020/08/13	7	39.60	6	39.22	39.05	1	4,247	0.02%
2020/08/12	2	39.55	9	39.31	39.35	-7	4,324	-0.16%
2020/08/11	7	39.79	1	39.85	39.65	6	4,471	0.13%
2020/08/05	7	41.18	18	41.27	41.20	-11	5,014	-0.22%
2020/08/04	24	41.38	16	41.27	41.25	8	5,361	0.15%
2020/08/03	1	40.90	6	41.05	40.85	-5	5,506	-0.09%
2020/07/31	41	41.14	32	40.58	41.15	9	5,644	0.16%
2020/07/30	41	41.00	49	40.67	40.90	-8	5,952	-0.13%
2020/07/29	34	39.21	11	39.08	39.10	23	6,042	0.38%
2020/07/28	2	39.63	20	38.77	38.50	-18	6,369	-0.28%
2020/07/27	1	39.85	3	39.50	39.80	-2	6,722	-0.03%
2020/07/24	33	40.26	57	40.69	40.05	-24	6,856	-0.35%
2020/07/23	34	41.05	25	40.66	40.85	9	6,857	0.13%
2020/07/22	9	40.48	3	40.38	40.35	6	6,847	0.09%
2020/07/21	9	40.63	6	40.50	40.25	3	6,835	0.04%
2020/07/20	6	39.46	5	39.41	39.80	1	6,826	0.01%
2020/07/17	0	0.00	5	40.25	39.70	-5	6,825	-0.07%
2020/07/16	2	40.48	19	40.49	40.10	-17	6,830	-0.25%
2020/07/15	28	41.04	45	40.96	40.30	-17	6,823	-0.25%
2020/07/14	37	41.26	13	40.69	40.60	24	6,846	0.35%
2020/07/13	31	40.64	3	40.75	40.90	28	6,834	0.41%
2020/07/10	15	40.10	0	0.00	40.10	15	6,865	0.22%
2020/07/09	0	0.00	10	41.73	41.20	-10	6,897	-0.14%
2020/07/08	11	41.85	0	0.00	41.70	11	6,989	0.16%
2020/07/07	3	42.30	91	42.04	42.00	-88	6,965	-1.26%
2020/07/06	74	41.60	4	41.91	41.75	70	6,931	1.01%
2020/07/03	3	40.83	0	0.00	40.90	3	6,929	0.04%
2020/07/02	31	41.26	45	41.10	41.15	-14	6,967	-0.20%
2020/07/01	1	41.70	103	41.89	41.65	-102	6,887	-1.48%	大賣/鉅額交易
2020/06/30	98	41.87	102	41.63	41.85	-4	6,845	-0.06%	大賣/
2020/06/29	78	42.98	22	42.92	42.90	56	6,765	0.83%
2020/06/24	7	42.96	18	42.94	42.85	-11	6,669	-0.16%
2020/06/23	8	43.00	5	42.55	42.70	3	6,670	0.04%
2020/06/22	4	43.09	12	42.82	42.45	-8	6,647	-0.12%
2020/06/19	1	42.70	1	42.95	42.85	0	6,669	0.00%
2020/06/18	9	42.94	35	43.04	42.85	-26	6,667	-0.39%
2020/06/17	68	42.73	8	42.44	42.95	60	6,597	0.91%
2020/06/16	11	41.92	1	41.85	42.00	10	6,551	0.15%
2020/06/15	0	0.00	0.6	41.30	41.20	-0.6	6,618	-0.01%
2020/06/12	7	40.73	4	41.21	41.50	3	6,634	0.05%
2020/06/11	2	41.43	63	41.89	40.90	-61	6,651	-0.92%
2020/06/10	5	42.60	17	42.67	42.45	-12	6,623	-0.18%
2020/06/09	19	42.76	2	42.60	42.30	17	6,697	0.25%
2020/06/08	10	42.81	11	43.04	42.25	-1	6,808	-0.01%
2020/06/05	10	42.78	36	42.71	42.65	-26	6,766	-0.38%
2020/06/04	61	42.53	15	42.44	42.65	46	6,762	0.68%
2020/06/03	9.2	42.01	13	41.96	41.90	-3.8	6,728	-0.06%
2020/06/02	1	42.00	33	41.87	41.50	-32	6,800	-0.47%
2020/06/01	42	41.66	0	0.00	41.75	42	6,870	0.61%
2020/05/29	28	41.02	17	40.29	40.95	11	6,863	0.16%
2020/05/28	29	41.72	23	40.92	40.60	6	6,904	0.09%
2020/05/27	3	42.15	1,023	42.12	41.85	-1,020	6,848	-14.89%	大賣/鉅額交易
2020/05/26	69	42.17	64	42.30	42.25	5	6,841	0.07%
2020/05/25	1	40.60	2	41.30	41.55	-1	6,753	-0.01%
2020/05/22	10	41.51	21	41.35	41.15	-11	6,717	-0.16%
2020/05/21	71	41.81	13	41.36	41.90	58	6,697	0.87%
2020/05/20	19	41.47	5	41.25	40.95	14	6,702	0.21%
2020/05/19	32	41.21	7	41.06	41.85	25	6,669	0.37%
2020/05/18	8	40.29	84	40.30	40.20	-76	6,592	-1.15%
2020/05/15	159	42.16	141	41.95	41.90	18	6,449	0.28%	大買/大賣/
2020/05/14	9	42.11	192	42.47	41.30	-183	6,348	-2.88%	大賣/鉅額交易
2020/05/13	39	42.95	61	42.95	42.95	-22	6,213	-0.35%
2020/05/12	80	43.84	585	44.11	43.70	-505	6,141	-8.22%	大賣/鉅額交易
2020/05/11	534	44.20	206	44.18	44.20	328	5,978	5.49%	大買/大賣/鉅額交易
2020/05/08	53	42.58	74	42.72	42.30	-21	5,640	-0.37%
2020/05/07	55	42.53	67	42.74	42.30	-12	5,486	-0.22%
2020/05/06	185	42.40	57	42.48	41.75	128	5,362	2.39%	大買/鉅額交易
2020/05/05	56	41.25	67	41.23	40.80	-11	5,071	-0.22%
2020/05/04	78	40.80	93	40.09	41.50	-15	4,899	-0.31%
2020/04/30	140	39.60	176	39.21	40.50	-36	4,660	-0.77%	大買/大賣/
2020/04/29	1,956	36.66	105	36.79	36.85	1,851	4,394	42.12%	大買/大賣/鉅額交易
2020/04/28	2	35.30	56	35.33	35.50	-54	4,387	-1.23%
2020/04/27	48	35.26	24	35.00	35.25	24	4,465	0.54%
2020/04/24	7	34.45	11	34.33	34.45	-4	4,447	-0.09%
2020/04/23	29	34.71	8	34.67	34.60	21	4,462	0.47%
2020/04/22	13	33.93	14	33.58	34.05	-1	4,453	-0.02%
2020/04/21	36	34.16	38	34.27	33.60	-2	4,466	-0.04%
2020/04/20	16	35.07	32	35.02	34.90	-16	4,514	-0.35%
2020/04/17	33	35.48	51	35.01	34.75	-18	4,584	-0.39%
2020/04/16	12	35.30	0	0.00	35.15	12	4,539	0.26%
2020/04/15	28	35.18	70	35.21	35.20	-42	4,612	-0.91%
2020/04/14	44	35.35	110	34.95	35.40	-66	4,612	-1.43%	大賣/
2020/04/13	145	34.75	19	34.68	34.80	126	4,589	2.75%	大買/鉅額交易
2020/04/09	96	33.15	17	33.70	33.00	79	4,571	1.73%
2020/04/08	19	33.81	27	33.37	33.50	-8	4,574	-0.17%
2020/04/07	18	31.97	29	31.82	32.90	-11	4,500	-0.24%
2020/04/06	23	30.43	1	30.20	30.50	22	4,421	0.50%
2020/04/01	2	29.95	4	29.90	30.30	-2	4,431	-0.05%
2020/03/31	17	30.32	13	30.40	29.80	4	4,456	0.09%
2020/03/30	15	30.05	0	0.00	30.20	15	4,472	0.34%
2020/03/27	12	30.52	23	30.23	30.20	-11	4,543	-0.24%
2020/03/26	11	29.65	5	29.16	29.70	6	4,546	0.13%
2020/03/25	15	29.89	12	30.08	29.70	3	4,561	0.07%
2020/03/24	3	28.42	15	28.49	28.25	-12	4,573	-0.26%
2020/03/23	5	27.30	3	27.12	27.10	2	4,808	0.04%
2020/03/20	13	28.65	20	27.72	28.60	-7	5,173	-0.14%
2020/03/19	70	26.56	22	26.96	26.45	48	5,391	0.89%
2020/03/18	17	30.09	4	29.91	29.35	13	5,436	0.24%
2020/03/17	48	29.93	43	29.94	29.90	5	5,549	0.09%
2020/03/16	28	32.06	9	31.00	31.00	19	5,561	0.34%
2020/03/13	70	31.13	43	30.90	31.95	27	5,565	0.49%
2020/03/12	8	34.49	48	35.29	34.30	-40	5,506	-0.73%
2020/03/11	4	39.05	37	38.31	38.05	-33	5,468	-0.60%
2020/03/10	35	37.98	20	37.36	38.55	15	5,761	0.26%
2020/03/09	16	38.71	30	38.98	38.00	-14	5,901	-0.24%
2020/03/06	1	39.80	85	39.50	39.70	-84	5,920	-1.42%
2020/03/05	130	39.33	7	39.23	39.65	123	6,003	2.05%	大買/鉅額交易
2020/03/04	10	38.33	50	37.92	38.40	-40	6,457	-0.62%
2020/03/03	63	38.42	4	37.78	38.30	59	6,684	0.88%
2020/03/02	11	36.48	0	0.00	36.25	11	6,716	0.16%
2020/02/27	2	38.15	90	38.19	37.00	-88	6,860	-1.28%
2020/02/26	62	39.29	3	39.30	39.30	59	6,803	0.87%
2020/02/25	1	38.80	2	38.93	38.90	-1	6,761	-0.01%
2020/02/24	7	39.01	1	39.15	39.15	6	6,759	0.09%
2020/02/21	10	39.05	4	38.95	38.95	6	6,745	0.09%
2020/02/20	1	38.80	5	38.54	38.50	-4	6,684	-0.06%
2020/02/19	1	38.30	17	38.15	38.25	-16	6,673	-0.24%
2020/02/18	0	0.00	28	38.33	38.05	-28	6,686	-0.42%
2020/02/17	44	38.53	6	38.57	38.60	38	6,701	0.57%
2020/02/14	37	38.03	17	38.00	38.00	20	6,672	0.30%
2020/02/13	7	37.80	82	38.39	37.70	-75	6,723	-1.12%
2020/02/12	73	38.56	21	38.13	38.30	52	6,714	0.77%
2020/02/11	57	37.63	24	37.24	37.65	33	6,756	0.49%
2020/02/10	6	36.68	5	35.89	36.60	1	6,972	0.01%
2020/02/07	66	36.41	66	36.56	36.35	0	7,364	0.00%
2020/02/06	44	36.80	39	36.46	37.10	5	7,746	0.06%
2020/02/05	1	36.30	15	35.61	35.85	-14	7,741	-0.18%
2020/02/04	40	34.59	19	34.66	35.95	21	7,703	0.27%
2020/02/03	18	33.03	18	33.29	33.40	0	7,678	0.00%
2020/01/31	9	36.42	1,154	36.34	36.45	-1,145	7,587	-15.09%	大賣/鉅額交易
2020/01/30	1	38.50	9	38.66	38.45	-8	7,532	-0.11%
2020/01/20	0	0.00	21	42.80	42.70	-21	7,534	-0.28%
2020/01/17	0	0.00	9	43.10	43.00	-9	7,589	-0.12%
2020/01/16	4	43.40	5	43.35	43.40	-1	7,662	-0.01%
2020/01/15	2	43.70	4	43.73	43.35	-2	7,873	-0.03%
2020/01/14	3	43.93	26	44.02	43.75	-23	8,146	-0.28%
2020/01/13	39	43.37	11	43.33	43.40	28	8,108	0.35%
2020/01/10	79	42.74	13	42.68	42.55	66	8,078	0.82%
2020/01/09	8	43.17	23	42.82	42.40	-15	8,088	-0.19%
2020/01/08	0	0.00	10	42.73	43.15	-10	8,102	-0.12%
2020/01/07	5	43.04	32	43.04	43.10	-27	8,246	-0.33%
2020/01/06	71	42.34	0	0.00	42.80	71	8,254	0.86%
2020/01/03	4	42.00	44	43.26	42.80	-40	8,271	-0.48%
2020/01/02	17	43.20	1	43.10	43.10	16	8,253	0.19%
2019/12/31	0	0.00	4	42.68	42.55	-4	8,331	-0.05%
2019/12/30	6	42.65	0	0.00	42.55	6	8,401	0.07%
2019/12/27	0	0.00	14	42.39	42.35	-14	8,440	-0.17%
2019/12/26	32	42.50	18	42.58	42.20	14	8,527	0.16%
2019/12/25	28	42.25	8	42.36	42.45	20	8,590	0.23%
2019/12/24	64	41.57	109	41.45	41.45	-45	8,942	-0.50%	大賣/
2019/12/23	0	0.00	58	42.09	41.95	-58	8,962	-0.65%
2019/12/20	21	42.46	85	42.50	42.60	-64	9,107	-0.70%
2019/12/19	25	42.81	48	42.57	42.75	-23	9,700	-0.24%
2019/12/18	77	43.32	48	43.41	42.60	29	10,083	0.29%
2019/12/17	50	44.19	234	44.63	44.25	-184	10,305	-1.79%	大賣/鉅額交易
2019/12/16	76	46.36	293	46.21	46.80	-217	10,013	-2.17%	大賣/鉅額交易
2019/12/13	229	45.37	61	45.36	45.30	168	9,961	1.69%	大買/鉅額交易
2019/12/12	63	45.78	33	45.74	44.85	30	10,269	0.29%
2019/12/11	40	45.32	11	45.31	45.30	29	10,281	0.28%
2019/12/10	11	44.60	21	44.63	45.00	-10	10,391	-0.10%
2019/12/09	6	45.57	35	45.24	45.00	-29	10,420	-0.28%
2019/12/06	69	45.70	64	45.34	45.30	5	10,519	0.05%
2019/12/05	38	45.57	76	46.24	45.40	-38	10,532	-0.36%
2019/12/04	85	45.18	25	45.17	45.25	60	10,426	0.58%
2019/12/03	16	44.60	27	44.27	44.50	-11	10,636	-0.10%
2019/12/02	26	44.32	50	43.89	44.85	-24	10,677	-0.22%
2019/11/29	74	45.55	137	45.53	44.40	-63	10,682	-0.59%	大賣/
2019/11/28	280	43.98	45	43.79	43.90	235	10,301	2.28%	大買/鉅額交易
2019/11/27	61	42.90	84	43.22	42.60	-23	10,422	-0.22%
2019/11/26	104	42.47	17	42.32	43.00	87	10,526	0.83%	大買/
2019/11/25	16	41.50	0	0.00	41.25	16	10,621	0.15%
2019/11/22	3	41.10	8	41.05	41.00	-5	11,289	-0.04%
2019/11/21	1	40.30	5	40.30	41.00	-4	11,463	-0.03%
2019/11/20	2	40.90	0	0.00	40.60	2	11,769	0.02%
2019/11/19	1	40.75	10	41.19	40.75	-9	11,960	-0.08%
2019/11/18	0	0.00	18	41.22	41.05	-18	12,160	-0.15%
2019/11/15	29	41.50	3	41.28	40.90	26	12,388	0.21%
2019/11/14	0	0.00	27	40.67	40.65	-27	12,744	-0.21%
2019/11/13	0	0.00	16	41.31	41.30	-16	12,941	-0.12%
2019/11/12	339	41.66	4	41.19	41.45	335	13,341	2.51%	大買/鉅額交易
2019/11/11	0	0.00	7	40.54	40.40	-7	13,834	-0.05%
2019/11/08	54	41.35	11	40.99	41.00	43	14,410	0.30%
2019/11/07	26	40.55	114	40.38	40.60	-88	14,552	-0.60%	大賣/
2019/11/06	83	42.67	491	43.97	42.00	-408	14,468	-2.82%	大賣/鉅額交易
2019/11/05	218	45.00	1,122	45.13	45.30	-904	14,132	-6.40%	大買/大賣/鉅額交易
2019/11/04	39	44.01	15	43.69	43.50	24	13,749	0.17%
2019/11/01	7	43.93	23	43.44	43.50	-16	13,691	-0.12%
2019/10/31	43	44.03	18	43.70	43.35	25	13,704	0.18%
2019/10/30	24	43.33	16	43.49	43.65	8	13,699	0.06%
2019/10/29	4	42.95	48	43.73	42.80	-44	13,673	-0.32%
2019/10/28	340	44.13	66	43.83	43.85	274	13,617	2.01%	大買/鉅額交易
2019/10/25	71	43.38	15	43.29	43.15	56	13,563	0.41%
2019/10/24	8	44.34	33.5	44.33	44.10	-25.5	13,517	-0.19%
2019/10/23	32	44.64	205	44.53	44.35	-173	13,520	-1.28%	大賣/鉅額交易
2019/10/22	224	44.08	101	44.19	44.10	123	13,312	0.92%	大買/大賣/鉅額交易
2019/10/21	11	42.64	9	42.83	42.75	2	13,039	0.02%
2019/10/18	29	42.29	5	42.29	42.25	24	12,991	0.18%
2019/10/17	16	41.71	0	0.00	41.95	16	12,961	0.12%
2019/10/16	76	42.43	50	42.26	42.00	26	12,920	0.20%
2019/10/15	28	42.78	111	42.62	42.45	-83	12,807	-0.65%	大賣/
2019/10/14	132	41.60	12	41.65	41.15	120	12,605	0.95%	大買/鉅額交易
2019/10/09	14	40.49	45	40.41	40.50	-31	12,511	-0.25%
2019/10/08	5	41.40	56	41.62	41.25	-51	12,425	-0.41%
2019/10/07	64	41.92	9	41.77	42.00	55	12,362	0.44%
2019/10/04	15	41.40	46	41.41	41.00	-31	12,222	-0.25%
2019/10/03	6	41.41	0	0.00	41.95	6	12,128	0.05%
2019/10/02	100	41.54	3	41.67	42.40	97	12,070	0.80%
2019/10/01	16	40.73	3	40.70	41.00	13	11,963	0.11%
2019/09/27	21	41.15	285	41.00	40.60	-264	11,886	-2.22%	大賣/鉅額交易
2019/09/26	523	43.66	37	43.49	43.50	486	11,505	4.22%	大買/鉅額交易
2019/09/25	26	43.38	16	43.68	43.20	10	11,442	0.09%
2019/09/24	164.5	44.29	620	44.60	43.45	-455.5	11,299	-4.03%	大買/大賣/鉅額交易
2019/09/23	174	47.50	514	47.87	46.80	-340	10,695	-3.18%	大買/大賣/鉅額交易
2019/09/20	383	48.31	185	47.45	48.60	198	10,293	1.92%	大買/大賣/鉅額交易
2019/09/19	10	46.63	46	46.42	46.90	-36	9,803	-0.37%
2019/09/18	116	47.28	87	47.20	46.55	29	9,709	0.30%	大買/
2019/09/17	232	47.74	76	47.28	47.10	156	9,484	1.64%	大買/鉅額交易
2019/09/16	62	46.68	6	46.66	46.50	56	9,039	0.62%
2019/09/12	12	45.61	14	45.26	46.35	-2	8,913	-0.02%
2019/09/11	25	45.92	19	45.67	45.20	6	8,751	0.07%
2019/09/10	21	45.26	57	44.84	45.30	-36	8,666	-0.42%
2019/09/09	84	46.54	24	46.83	46.50	60	8,491	0.71%
2019/09/06	113	46.62	88	47.04	46.30	25	8,432	0.30%	大買/
2019/09/05	92	46.75	44	46.45	46.70	48	8,273	0.58%
2019/09/04	8	44.78	77	44.21	45.25	-69	7,862	-0.88%
2019/09/03	41	45.23	13	45.23	45.05	28	7,723	0.36%
2019/09/02	10	44.36	35	44.60	44.50	-25	7,511	-0.33%
2019/08/30	24	44.89	173	44.54	43.20	-149	7,313	-2.04%	大賣/鉅額交易
2019/08/29	103	46.42	61	46.52	46.80	42	6,927	0.61%	大買/
2019/08/28	166	46.52	53	46.31	46.30	113	6,709	1.68%	大買/鉅額交易
2019/08/27	159	46.42	134	46.59	46.50	25	6,414	0.39%	大買/大賣/
2019/08/26	61	43.06	93	42.11	43.55	-32	5,719	-0.56%
2019/08/23	112	43.54	39	43.40	42.95	73	5,531	1.32%	大買/
2019/08/22	203	42.97	109	42.86	42.30	94	5,193	1.81%	大買/大賣/
2019/08/21	157	42.03	25	42.10	42.00	132	4,975	2.65%	大買/鉅額交易
2019/08/20	8	41.57	51	41.98	40.80	-43	4,749	-0.91%
2019/08/19	88	43.45	34	43.38	42.30	54	4,500	1.20%
2019/08/16	20	41.30	152	41.33	41.75	-132	4,112	-3.21%	大賣/鉅額交易
2019/08/15	29	41.67	35	41.39	41.80	-6	3,876	-0.15%
2019/08/14	247	40.72	71	39.87	41.50	176	3,444	5.11%	大買/鉅額交易
2019/08/13	85	38.65	58	38.31	38.20	27	2,872	0.94%
2019/08/12	155	37.78	45	36.28	38.10	110	2,255	4.88%	大買/鉅額交易
2019/08/08	78	34.30	115	33.61	34.65	-37	2,010	-1.84%	大賣/
2019/08/07	114	33.65	7	33.46	33.65	107	1,853	5.77%	大買/鉅額交易
2019/08/06	37	32.15	1	32.00	32.65	36	1,774	2.03%
2019/08/05	17	32.16	6	32.33	32.00	11	1,759	0.63%
2019/08/02	20	32.62	22	32.50	32.30	-2	1,764	-0.11%
2019/08/01	44	34.06	37	33.45	33.40	7	1,744	0.40%
2019/07/31	10	33.30	7	32.69	33.35	3	1,681	0.18%
2019/07/30	26	32.91	23	33.40	32.80	3	1,668	0.18%
2019/07/29	15	33.78	11	33.46	33.70	4	1,635	0.24%
2019/07/26	35	32.88	30	32.69	33.10	5	1,575	0.32%
2019/07/25	36	32.91	8	32.88	32.75	28	1,546	1.81%
2019/07/24	3	31.80	0	0.00	31.85	3	1,474	0.20%
2019/07/23	1	31.75	1	31.85	31.80	0	1,489	0.00%
2019/07/19	8	31.18	2	31.20	31.15	6	1,504	0.40%
2019/07/18	5	30.95	0	0.00	30.75	5	1,492	0.34%
2019/07/17	0	0.00	9	31.01	31.00	-9	1,504	-0.60%
2019/07/15	0	0.00	7	31.10	31.10	-7	1,577	-0.44%
2019/07/12	10	31.20	1	31.05	30.95	9	1,615	0.56%
2019/07/10	1	30.70	8	30.71	30.75	-7	1,765	-0.40%
2019/07/05	0	0.00	26	31.41	31.30	-26	1,842	-1.41%
2019/07/04	24	31.42	1	31.35	31.45	23	1,864	1.23%
2019/07/03	0	0.00	3	30.90	30.90	-3	1,975	-0.15%
2019/07/02	0	0.00	11	31.37	31.50	-11	2,063	-0.53%
2019/07/01	11	31.11	72	30.63	31.45	-61	2,088	-2.92%
2019/06/28	70	32.21	18	32.46	32.10	52	2,361	2.20%
2019/06/27	29	32.52	11	32.50	32.60	18	2,417	0.74%
2019/06/26	0	0.00	1	32.00	31.80	-1	2,493	-0.04%
2019/06/25	4	31.93	2	32.35	31.95	2	2,505	0.08%
2019/06/24	0	0.00	15	32.36	32.30	-15	2,576	-0.58%
2019/06/21	11	32.41	47	32.65	32.50	-36	2,585	-1.39%
2019/06/20	49	32.50	9	32.78	32.70	40	2,619	1.53%
2019/06/19	2	32.20	55	32.08	32.00	-53	2,584	-2.05%
2019/06/18	62	31.65	0	0.00	31.70	62	2,568	2.41%
2019/06/17	1	31.00	29	30.98	31.05	-28	2,561	-1.09%
2019/06/14	41	31.38	104	31.26	31.35	-63	2,623	-2.40%	大賣/
2019/06/13	125	30.43	10	30.22	31.00	115	2,623	4.38%	大買/鉅額交易
2019/06/11	0	0.00	7	29.14	29.20	-7	2,613	-0.27%
2019/05/23	0	0.00	9	28.24	28.30	-9	3,368	-0.27%
2019/05/22	6	29.58	0	0.00	28.80	6	3,392	0.18%
2019/05/21	2	28.75	0	0.00	29.10	2	3,435	0.06%
2019/05/17	0	0.00	4	29.25	28.85	-4	3,485	-0.11%
2019/05/16	0	0.00	2	29.80	29.60	-2	3,536	-0.06%
2019/05/15	3	30.50	2	29.68	30.05	1	3,645	0.03%
2019/05/14	5	29.38	5	27.25	29.50	0	3,661	0.00%
2019/05/13	0	0.00	2	28.80	28.70	-2	3,712	-0.05%
2019/05/09	2	31.20	4	30.98	30.35	-2	3,760	-0.05%
2019/05/08	3	31.50	5	31.15	31.30	-2	3,748	-0.05%
2019/05/07	2	31.95	2	31.83	31.85	0	3,774	0.00%
2019/05/06	0	0.00	20	32.00	31.70	-20	3,817	-0.52%
2019/05/03	4	33.08	4	33.03	32.90	0	3,807	0.00%
2019/05/02	8	32.83	2	32.95	33.00	6	3,818	0.16%
2019/04/30	2	32.45	14	32.68	32.80	-12	3,854	-0.31%
2019/04/29	13	33.33	13	33.32	33.00	0	3,914	0.00%
2019/04/26	11	34.23	16	34.28	34.00	-5	3,924	-0.13%
2019/04/25	4	34.98	9	34.81	34.60	-5	3,952	-0.13%
2019/04/24	2	34.55	0	0.00	34.65	2	4,013	0.05%
2019/04/23	0	0.00	6	34.23	34.40	-6	4,004	-0.15%
2019/04/22	31	34.62	40	35.00	34.55	-9	4,007	-0.22%
2019/04/19	36	34.77	18	34.28	34.90	18	4,037	0.45%
2019/04/18	11	35.05	21	34.85	33.85	-10	4,000	-0.25%
2019/04/17	29	34.65	29	34.68	34.50	0	3,983	0.00%
2019/04/16	35	34.41	12	33.87	34.90	23	4,021	0.57%
2019/04/15	3	33.88	1	33.85	33.75	2	3,935	0.05%
2019/04/12	0	0.00	5	33.23	32.80	-5	3,916	-0.13%
2019/04/11	0	0.00	15	33.89	33.15	-15	3,913	-0.38%
2019/04/10	6	33.84	29	33.81	33.85	-23	3,898	-0.59%
2019/04/09	37	34.95	9	34.72	34.35	28	3,879	0.72%
2019/04/08	9	33.93	32	33.95	34.00	-23	3,761	-0.61%
2019/04/03	40	34.63	103	34.60	34.60	-63	3,670	-1.72%	大賣/
2019/04/02	141	34.96	34	34.94	34.55	107	3,618	2.96%	大買/鉅額交易
2019/04/01	8	33.48	61	33.55	33.40	-53	3,357	-1.58%
2019/03/29	65	33.06	15	32.70	33.30	50	3,274	1.53%
2019/03/28	7	32.54	64	32.31	32.45	-57	3,149	-1.81%
2019/03/27	64	32.64	1	32.95	32.70	63	3,173	1.98%
2019/03/26	1	32.15	13	31.96	31.85	-12	3,124	-0.38%
2019/03/25	7	31.91	0	0.00	31.95	7	3,122	0.22%
2019/03/22	0	0.00	10	32.30	32.15	-10	3,069	-0.33%
2019/03/21	8	32.21	0	0.00	32.15	8	3,059	0.26%
2019/03/20	0	0.00	2	32.20	31.85	-2	3,073	-0.07%
2019/03/19	0	0.00	17	32.75	32.20	-17	3,165	-0.54%
2019/03/18	14	32.50	45	32.18	32.50	-31	3,114	-1.00%
2019/03/15	39	31.70	3	31.75	31.75	36	3,052	1.18%
2019/03/14	13	31.15	20	31.07	30.75	-7	3,083	-0.23%
2019/03/13	5	30.82	0	0.00	30.80	5	3,133	0.16%
2019/03/12	11	31.36	0	0.00	31.00	11	3,192	0.34%
2019/03/11	0	0.00	1	31.20	31.15	-1	3,259	-0.03%
2019/03/08	3	30.90	10	30.95	31.05	-7	3,320	-0.21%
2019/03/07	16	31.83	4	31.65	31.30	12	3,361	0.36%
2019/03/06	4	31.51	0	0.00	31.30	4	3,401	0.12%
2019/03/05	5	31.73	19	31.74	31.65	-14	3,417	-0.41%
2019/03/04	0	0.00	8	32.16	32.00	-8	3,417	-0.23%
2019/02/27	20	32.12	141	31.89	32.50	-121	3,436	-3.52%	大賣/鉅額交易
2019/02/26	158	33.00	39	32.72	32.55	119	3,339	3.56%	大買/鉅額交易
2019/02/25	42	30.94	0	0.00	31.20	42	2,972	1.41%
2019/02/22	0	0.00	3	30.63	30.30	-3	2,923	-0.10%
2019/02/21	13	30.82	29	30.60	30.80	-16	2,927	-0.55%
2019/02/20	17	31.29	3	30.95	30.75	14	2,971	0.47%
2019/02/19	3	30.67	13	30.74	30.60	-10	2,943	-0.34%
2019/02/18	39	31.04	33	31.12	30.70	6	2,941	0.20%
2019/02/15	40	31.16	104	30.85	31.00	-64	2,918	-2.19%	大賣/
2019/02/14	68	30.77	10	30.89	31.20	58	2,878	2.01%
2019/02/13	24	30.21	14	30.15	30.20	10	2,851	0.35%
2019/02/12	28	30.93	67	30.98	30.60	-39	2,821	-1.38%
2019/02/11	39	30.70	8	30.45	30.70	31	2,757	1.12%
2019/01/30	1	30.00	10	29.95	29.95	-9	2,692	-0.33%
2019/01/29	6	29.83	9	29.91	29.80	-3	2,682	-0.11%
2019/01/28	41	30.33	58	30.04	30.15	-17	2,676	-0.64%
2019/01/25	25	29.93	10	29.75	30.05	15	2,701	0.56%
2019/01/24	7	29.35	0	0.00	29.30	7	2,658	0.26%
2019/01/23	23	29.62	13	29.58	29.55	10	2,654	0.38%
2019/01/22	23	30.22	46	29.97	30.00	-23	2,639	-0.87%
2019/01/21	74	30.38	85	29.79	30.05	-11	2,591	-0.42%
2019/01/18	29	29.62	50	29.44	29.30	-21	2,512	-0.84%
2019/01/17	28	29.13	88	29.31	29.15	-60	2,491	-2.41%
2019/01/16	55	29.08	1	29.55	29.55	54	2,448	2.21%
2019/01/15	0	0.00	2	28.25	28.15	-2	2,341	-0.09%
2019/01/14	15	28.09	36	28.48	28.05	-21	2,339	-0.90%
2019/01/11	30	28.31	11.5	28.28	28.30	18.5	2,327	0.80%
2019/01/10	4	27.80	5	27.80	28.00	-1	2,258	-0.04%
2019/01/09	14	27.72	27	27.65	27.85	-13	2,264	-0.57%
2019/01/08	8	27.78	13	27.51	27.90	-5	2,242	-0.22%
2019/01/07	24	27.16	1	26.60	27.30	23	2,172	1.06%
2019/01/04	0	0.00	8	26.15	26.40	-8	2,170	-0.37%
2019/01/03	0	0.00	3	27.03	27.15	-3	2,196	-0.14%
2019/01/02	0	0.00	2	27.70	27.55	-2	2,192	-0.09%
2018/12/28	0	0.00	7	28.36	28.05	-7	2,188	-0.32%
2018/12/26	2	29.13	0	0.00	28.25	2	2,194	0.09%
2018/12/25	1	29.35	4	28.98	29.10	-3	2,183	-0.14%
2018/12/24	5	29.56	7	29.60	29.85	-2	2,183	-0.09%
2018/12/22	8	29.12	0	0.00	29.20	8	2,119	0.38%
2018/12/21	3	28.50	0	0.00	28.40	3	2,135	0.14%
2018/12/20	5	28.94	6	28.72	28.30	-1	2,195	-0.05%
2018/12/19	7	28.90	1	29.25	29.30	6	2,155	0.28%
2018/12/18	0	0.00	16	28.04	28.10	-16	2,125	-0.75%
2018/12/17	0	0.00	3	28.72	28.55	-3	2,123	-0.14%
2018/12/14	0	0.00	6	29.02	29.15	-6	2,147	-0.28%
2018/12/13	0	0.00	48	29.68	29.15	-48	2,214	-2.17%
2018/12/12	51	29.80	20	29.50	30.00	31	2,202	1.41%
2018/12/11	34	28.47	6	28.90	28.90	28	2,113	1.32%
2018/12/10	0	0.00	4	27.73	27.70	-4	2,176	-0.18%
2018/12/07	5	27.80	22	28.21	28.20	-17	2,176	-0.78%
2018/12/06	58	29.74	165	29.62	29.10	-107	2,101	-5.09%	大賣/鉅額交易
2018/12/05	123	30.90	605	30.72	30.70	-482	2,055	-23.45%	大買/大賣/鉅額交易
2018/12/04	681	31.40	100	31.23	31.95	581	2,034	28.56%	大買/鉅額交易
2018/12/03	23	30.69	22	30.41	30.90	1	1,987	0.05%
2018/11/30	29	29.91	4	29.78	30.00	25	1,923	1.30%
2018/11/29	1	29.65	0	0.00	29.60	1	1,891	0.05%
2018/11/28	1	29.00	3	29.32	29.40	-2	1,809	-0.11%
2018/11/27	1	28.65	12	28.49	28.85	-11	1,772	-0.62%
2018/11/26	16	28.63	0	0.00	28.45	16	1,750	0.91%
2018/11/23	3	27.45	0	0.00	27.30	3	1,706	0.18%
2018/11/21	1	28.35	0	0.00	28.30	1	1,742	0.06%
2018/11/20	0	0.00	6	28.41	28.40	-6	1,737	-0.35%
2018/11/19	6	28.65	3	28.83	29.00	3	1,710	0.18%
2018/11/16	3	27.75	1	27.55	27.85	2	1,652	0.12%
2018/11/13	0	0.00	30	27.72	28.05	-30	1,671	-1.79%
2018/11/12	26	28.32	2	27.73	28.35	24	1,689	1.42%
2018/11/07	4	27.20	0	0.00	27.20	4	1,643	0.24%
2018/11/06	1	27.00	3	26.75	26.70	-2	1,720	-0.12%
2018/11/05	0	0.00	69	26.74	26.70	-69	1,794	-3.85%
2018/11/02	70	27.66	2	28.00	27.15	68	1,795	3.79%
2018/11/01	1	25.80	11	25.65	26.00	-10	1,743	-0.57%
2018/10/31	2	24.73	7	25.45	25.45	-5	1,740	-0.29%
2018/10/30	7	23.86	0	0.00	23.90	7	1,733	0.40%
2018/10/29	0	0.00	1	23.95	23.95	-1	1,746	-0.06%
2018/10/26	1	24.05	4	24.05	24.00	-3	1,786	-0.17%
2018/10/25	10	24.20	5	24.22	24.05	5	1,820	0.27%
2018/10/24	0	0.00	2	25.13	25.45	-2	1,826	-0.11%
2018/10/23	1	25.90	1	25.55	25.30	0	1,835	0.00%
2018/10/22	4	25.78	1	25.85	25.90	3	1,847	0.16%
2018/10/18	2	26.10	28	26.08	25.85	-26	1,875	-1.39%
2018/10/17	28	26.99	0	0.00	26.20	28	1,908	1.47%
2018/10/16	0	0.00	17	26.05	25.90	-17	1,909	-0.89%
2018/10/15	1	25.80	7	25.70	25.60	-6	1,914	-0.31%
2018/10/12	10	25.53	3	25.00	25.60	7	1,912	0.37%
2018/10/11	19	25.84	8	25.75	25.75	11	1,897	0.58%
2018/10/08	0	0.00	24	28.99	29.10	-24	1,885	-1.27%
2018/10/05	27	30.56	12	30.64	29.30	15	1,896	0.79%
2018/10/04	12	32.00	1	31.70	31.25	11	1,879	0.59%
2018/10/03	0	0.00	2	31.85	31.60	-2	1,883	-0.11%
2018/10/02	1	31.90	80	32.11	31.90	-79	1,892	-4.17%
2018/10/01	56	32.52	0	0.00	32.45	56	1,906	2.94%
2018/09/28	12	32.41	35	31.74	31.90	-23	1,948	-1.18%
2018/09/27	46	31.98	16	31.95	31.85	30	1,955	1.53%
2018/09/25	1	31.40	0	0.00	31.55	1	1,945	0.05%
2018/09/21	3	31.30	3	31.58	31.40	0	1,962	0.00%
2018/09/20	2	31.55	176	31.98	31.40	-174	2,000	-8.70%	大賣/鉅額交易
2018/09/19	177	33.02	4	33.13	32.60	173	2,034	8.50%	大買/鉅額交易
2018/09/18	0	0.00	34	31.81	32.00	-34	1,990	-1.71%
2018/09/17	11	32.29	96	32.19	32.25	-85	2,018	-4.21%
2018/09/14	136	31.62	29	30.87	32.80	107	2,040	5.24%	大買/鉅額交易
2018/09/13	12	29.95	0	0.00	30.25	12	1,972	0.61%
2018/09/12	0	0.00	10	29.50	29.35	-10	1,973	-0.51%
2018/09/11	7	29.24	0	0.00	29.35	7	1,986	0.35%
2018/09/10	4	29.58	2	28.53	28.40	2	2,006	0.10%
2018/09/07	4	31.19	16	30.85	30.60	-12	1,997	-0.60%
2018/09/06	0	0.00	43	32.43	32.40	-43	2,007	-2.14%
2018/09/05	45	33.07	0	0.00	32.70	45	2,066	2.18%
2018/09/03	2	32.03	1	32.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	2	32.65	32.80	-2	2,317	-0.09%
2018/08/30	0	0.00	10	33.11	32.75	-10	2,359	-0.42%
2018/08/29	3	33.53	60	33.52	33.15	-57	2,396	-2.38%
2018/08/28	64	33.21	1	33.35	33.30	63	2,399	2.63%
2018/08/24	0	0.00	9	31.86	31.95	-9	2,418	-0.37%
2018/08/23	10	32.59	4	31.91	32.10	6	2,534	0.24%
2018/08/22	3	31.75	0	0.00	31.80	3	2,538	0.12%
2018/08/21	3	31.40	2	31.45	31.60	1	2,546	0.04%
2018/08/20	1	32.15	57	32.26	31.80	-56	2,565	-2.18%
2018/08/17	23	33.46	10	33.38	33.40	13	2,584	0.50%
2018/08/16	9	32.19	0	0.00	32.60	9	2,627	0.34%
2018/08/15	1	33.00	45	33.07	32.80	-44	2,621	-1.68%
2018/08/14	41	33.49	8	33.36	33.50	33	2,631	1.25%
2018/08/13	14	33.59	10	32.98	32.60	4	2,627	0.15%
2018/08/10	51	36.08	18	36.21	35.80	33	2,563	1.29%
2018/08/09	10	37.61	9	37.70	37.45	1	2,554	0.04%
2018/08/08	24	37.93	19	37.89	37.70	5	2,558	0.20%
2018/08/07	7	37.80	14	38.00	37.85	-7	2,579	-0.27%
2018/08/06	14	38.20	5	38.08	38.00	9	2,584	0.35%
2018/08/03	7	38.31	8	38.41	38.20	-1	2,602	-0.04%
2018/08/02	8	39.33	51	39.14	38.50	-43	2,624	-1.64%
2018/08/01	50	39.16	53	38.79	39.00	-3	2,603	-0.12%
2018/07/31	47	38.51	43	38.31	38.65	4	2,586	0.15%
2018/07/30	19	38.27	21	37.95	38.05	-2	2,594	-0.08%
2018/07/27	1	38.15	44	38.12	38.05	-43	2,603	-1.65%
2018/07/26	38	38.34	7	38.15	38.05	31	2,625	1.18%
2018/07/25	8	38.05	48	37.94	37.85	-40	2,622	-1.53%
2018/07/24	49	38.02	0	0.00	38.00	49	2,620	1.87%
2018/07/23	0	0.00	4	37.51	37.30	-4	2,596	-0.15%
2018/07/20	6	37.80	0	0.00	37.55	6	2,606	0.23%
2018/07/19	0	0.00	1	37.95	37.60	-1	2,629	-0.04%
2018/07/18	4	37.99	22	38.20	37.70	-18	2,699	-0.67%
2018/07/17	9	38.49	8	38.15	38.00	1	2,771	0.04%
2018/07/16	0	0.00	31	37.72	37.85	-31	2,780	-1.12%
2018/07/13	26	37.96	55	37.69	37.70	-29	2,812	-1.03%
2018/07/12	60	37.72	2	37.35	37.55	58	2,835	2.05%
2018/07/11	2	37.50	8	37.54	37.35	-6	2,875	-0.21%
2018/07/10	6	38.05	58	37.86	37.75	-52	2,944	-1.77%
2018/07/09	83	38.53	44	37.95	37.80	39	3,295	1.18%
2018/07/06	38	37.92	99	37.62	38.00	-61	3,328	-1.83%
2018/07/05	47	38.01	7	37.27	37.20	40	3,292	1.21%
2018/07/04	0	0.00	112	37.55	37.30	-112	3,275	-3.42%	大賣/鉅額交易
2018/07/03	134	38.25	39	37.51	37.60	95	3,303	2.88%	大買/
2018/07/02	19	37.71	92	37.59	37.25	-73	3,281	-2.22%
2018/06/29	56	37.73	87	37.66	37.60	-31	3,293	-0.94%
2018/06/28	88	40.41	158	40.24	40.00	-70	3,311	-2.11%	大賣/
2018/06/27	160	40.90	31	40.48	40.35	129	3,296	3.91%	大買/鉅額交易
2018/06/26	30	40.39	103	40.66	40.20	-73	3,309	-2.21%	大賣/
2018/06/25	105	41.89	18	41.88	41.25	87	3,337	2.61%	大買/
2018/06/22	10	41.00	48	40.75	41.05	-38	3,324	-1.14%
2018/06/21	66	41.53	23	41.31	41.40	43	3,325	1.29%
2018/06/20	19	41.20	10	41.43	40.85	9	3,344	0.27%
2018/06/19	53	41.91	52	41.90	41.50	1	3,344	0.03%
2018/06/15	55	42.12	72	41.90	42.25	-17	3,341	-0.51%
2018/06/14	69	42.04	13	41.96	41.65	56	3,314	1.69%
2018/06/13	40	41.57	160	41.93	41.45	-120	3,282	-3.66%	大賣/鉅額交易
2018/06/12	206	42.91	133	42.98	42.20	73	3,249	2.25%	大買/大賣/
2018/06/11	33	41.11	130	41.02	41.50	-97	3,079	-3.15%	大賣/
2018/06/08	52	40.67	120	40.64	40.60	-68	3,144	-2.16%	大賣/
2018/06/07	56	41.23	94	41.03	40.65	-38	3,184	-1.19%
2018/06/06	100	40.67	22	40.73	40.70	78	3,253	2.40%
2018/06/05	2	40.33	156	40.50	40.05	-154	3,324	-4.63%	大賣/鉅額交易
2018/06/04	127	40.49	55	40.43	40.30	72	3,317	2.17%	大買/
2018/06/01	11	39.96	139	39.88	39.85	-128	3,321	-3.85%	大賣/鉅額交易
2018/05/31	133	39.63	125	39.94	39.85	8	3,334	0.24%	大買/大賣/
2018/05/30	11	38.96	57	38.95	38.85	-46	3,286	-1.40%
2018/05/29	22	39.24	112	39.19	39.10	-90	3,360	-2.68%	大賣/
2018/05/28	77	39.27	150	39.27	39.10	-73	3,434	-2.13%	大賣/
2018/05/25	175	39.65	268	39.26	39.20	-93	3,448	-2.70%	大買/大賣/
2018/05/24	264	39.64	20	39.80	39.55	244	3,460	7.05%	大買/鉅額交易
2018/05/23	0	0.00	23	38.96	38.85	-23	3,418	-0.67%
2018/05/22	2	39.28	60	39.07	39.00	-58	3,449	-1.68%
2018/05/21	66	39.35	14	39.21	39.10	52	3,453	1.51%
2018/05/18	7	38.88	86	38.88	38.75	-79	3,462	-2.28%
2018/05/17	112	39.36	105	39.35	39.25	7	3,513	0.20%	大買/大賣/
2018/05/16	14	38.41	35	38.39	38.50	-21	3,507	-0.60%
2018/05/15	32	38.94	5	38.54	38.25	27	3,546	0.76%
2018/05/14	13	38.35	12	38.47	38.40	1	3,649	0.03%
2018/05/11	27	38.67	38	39.06	38.50	-11	3,703	-0.30%
2018/05/10	195	39.05	25	39.10	39.05	170	3,711	4.58%	大買/鉅額交易
2018/05/09	18	38.27	3	38.30	38.40	15	3,736	0.40%
2018/05/08	5	38.06	32	38.08	37.85	-27	3,789	-0.71%
2018/05/07	75	38.22	15	38.12	37.95	60	3,852	1.56%
2018/05/04	2	38.28	9	38.27	38.15	-7	3,982	-0.18%
2018/05/03	20	38.43	25	38.61	38.15	-5	4,055	-0.12%
2018/05/02	4	39.25	21	39.11	38.85	-17	4,171	-0.41%
2018/04/30	19	39.36	0	0.00	39.15	19	4,180	0.45%
2018/04/27	1	39.25	3	39.15	39.10	-2	4,217	-0.05%
2018/04/26	12	39.94	11	39.95	39.00	1	4,253	0.02%
2018/04/25	3.1	39.80	54	39.73	39.90	-50.9	4,308	-1.18%
2018/04/24	19	39.66	14	40.64	39.55	5	4,371	0.11%
2018/04/23	116	41.96	20	41.68	41.25	96	4,359	2.20%	大買/
2018/04/20	19	43.48	56	42.70	43.10	-37	4,368	-0.85%
2018/04/19	42	43.16	5	43.28	43.10	37	4,430	0.84%
2018/04/18	28	42.82	1	43.20	42.85	27	4,569	0.59%
2018/04/17	60	43.02	6	43.22	42.65	54	4,625	1.17%
2018/04/16	57	43.55	126	43.63	43.40	-69	4,656	-1.48%	大賣/
2018/04/13	273	44.31	66	43.82	43.95	207	4,860	4.26%	大買/鉅額交易
2018/04/12	89	41.85	56	40.89	42.30	33	5,110	0.65%
2018/04/11	52	41.60	0	0.00	41.05	52	5,324	0.98%
2018/04/10	3	41.25	1	41.05	41.00	2	5,359	0.04%
2018/04/09	2	41.45	0	0.00	41.30	2	5,461	0.04%
2018/04/03	9	42.66	16	42.61	42.50	-7	5,469	-0.13%
2018/04/02	5	43.65	25	43.48	43.15	-20	5,508	-0.36%
2018/03/31	32	43.75	36	43.54	43.35	-4	5,627	-0.07%
2018/03/30	25	43.31	6	43.17	43.15	19	5,713	0.33%
2018/03/29	20	43.13	223	43.40	43.05	-203	5,768	-3.52%	大賣/鉅額交易
2018/03/28	250	43.11	253	43.04	43.05	-3	5,779	-0.05%	大買/大賣/
2018/03/27	213	42.65	40	42.56	42.60	173	5,873	2.95%	大買/鉅額交易
2018/03/26	24	41.47	0	0.00	41.75	24	5,918	0.41%
2018/03/23	20	41.35	1	41.25	41.20	19	5,934	0.32%
2018/03/22	0	0.00	30	42.59	42.25	-30	5,938	-0.51%
2018/03/21	39	42.82	12	42.64	42.55	27	6,059	0.45%
2018/03/20	0	0.00	12	42.19	42.15	-12	6,083	-0.20%
2018/03/19	9	42.70	11	42.68	42.45	-2	6,177	-0.03%
2018/03/16	2	42.70	6	42.85	42.45	-4	6,222	-0.06%
2018/03/15	0	0.00	43	43.07	42.95	-43	6,249	-0.69%
2018/03/14	38	43.80	26	43.39	43.25	12	6,329	0.19%
2018/03/13	23	43.49	61	43.30	43.55	-38	6,380	-0.60%
2018/03/12	74	43.73	51	43.38	43.25	23	6,518	0.35%
2018/03/09	49	43.21	12	42.77	43.20	37	6,528	0.57%
2018/03/08	13	42.81	5	42.65	42.50	8	6,468	0.12%
2018/03/07	4	42.70	0	0.00	42.45	4	6,481	0.06%
2018/03/05	0	0.00	16	43.57	42.35	-16	6,667	-0.24%
2018/03/02	16	43.65	54	43.49	43.20	-38	6,704	-0.57%
2018/03/01	54	43.10	0	0.00	43.30	54	6,668	0.81%
2018/02/27	0	0.00	46	42.94	42.40	-46	6,750	-0.68%
2018/02/26	47	42.26	6	42.08	42.35	41	6,778	0.60%
2018/02/23	9	42.02	105	41.71	41.60	-96	6,778	-1.42%	大賣/
2018/02/22	100	41.79	29	40.77	41.45	71	6,832	1.04%
2018/02/21	26	40.50	0	0.00	40.80	26	6,834	0.38%
2018/02/12	0	0.00	3	39.42	39.30	-3	6,862	-0.04%
2018/02/09	0	0.00	8	38.62	39.45	-8	6,936	-0.12%
2018/02/08	0	0.00	15	41.12	39.80	-15	6,955	-0.22%
2018/02/07	30	42.02	0	0.00	41.30	30	7,144	0.42%
2018/02/06	0	0.00	29	42.46	40.50	-29	7,439	-0.39%
2018/02/05	30	43.56	8	42.44	43.70	22	7,371	0.30%
2018/02/02	38	43.82	59	43.62	43.25	-21	7,397	-0.28%
2018/02/01	54	44.47	37	44.18	43.60	17	7,484	0.23%
2018/01/31	36	43.56	66	43.01	44.05	-30	7,600	-0.39%
2018/01/30	32	44.23	86	44.05	43.65	-54	7,710	-0.70%
2018/01/29	74	44.29	83	44.40	43.60	-9	7,968	-0.11%
2018/01/26	27	43.44	100	43.39	43.10	-73	7,980	-0.91%
2018/01/25	174	43.46	8	43.44	43.05	166	8,232	2.02%	大買/鉅額交易
2018/01/24	2	41.85	31	41.85	41.85	-29	8,277	-0.35%
2018/01/23	43	42.17	63	41.92	42.15	-20	8,480	-0.24%
2018/01/22	57	42.18	1	41.95	41.90	56	8,993	0.62%
2018/01/19	5	41.87	38	42.18	41.70	-33	9,081	-0.36%
2018/01/18	42	43.33	5	43.18	42.50	37	9,067	0.41%
2018/01/17	5	42.68	6	42.79	42.45	-1	9,108	-0.01%
2018/01/16	1	43.45	21	43.45	43.10	-20	9,125	-0.22%
2018/01/15	4	44.63	152	44.59	44.00	-148	9,125	-1.62%	大賣/鉅額交易
2018/01/12	142	44.43	35	43.57	44.60	107	9,108	1.17%	大買/鉅額交易
2018/01/11	43	43.80	7	43.23	43.35	36	9,218	0.39%
2018/01/10	3	44.05	35	44.02	43.65	-32	9,373	-0.34%
2018/01/09	15	44.85	199	45.03	44.05	-184	9,536	-1.93%	大賣/鉅額交易
2018/01/08	164	45.23	104	44.41	44.90	60	9,404	0.64%	大買/大賣/
2018/01/05	137	42.82	6	42.76	42.80	131	8,875	1.48%	大買/鉅額交易
2018/01/04	22	41.36	27	42.03	41.40	-5	8,731	-0.06%
2018/01/03	40	42.32	14	42.20	41.75	26	8,915	0.29%
2018/01/02	6	41.02	0	0.00	41.10	6	9,051	0.07%