上海商銀 (5876)-新光券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
46.70
漲跌
▼0.20
漲幅
-0.43%
成交量
5,833張
產業
上市金融類股
483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

上海商銀 (5876)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/07	11	46.55	3.1	46.57	46.70	8	5,457	0.15%
2024/05/06	13.1	46.78	21.2	46.85	46.90	-8.1	5,398	-0.15%
2024/05/03	2.1	47.13	11.3	47.18	47.00	-9.3	5,332	-0.17%
2024/05/02	0.1	46.83	24	46.89	46.95	-23.9	5,247	-0.46%
2024/04/30	11.1	46.37	3.5	46.49	46.45	7.6	5,131	0.15%
2024/04/29	4.3	45.70	74	45.87	46.40	-69.7	5,088	-1.37%
2024/04/26	22.1	45.11	0.1	45.25	45.05	22	5,005	0.44%
2024/04/25	48.1	45.10	9	45.37	45.20	39.1	5,001	0.78%
2024/04/24	27	45.76	3.1	45.92	45.75	24	4,969	0.48%
2024/04/23	10.5	45.83	15.1	45.98	45.85	-4.5	5,048	-0.09%
2024/04/22	9.1	45.50	16.1	45.56	45.55	-7	5,059	-0.14%
2024/04/19	55.6	45.26	6.1	45.12	45.00	49.6	5,005	0.99%
2024/04/18	7.4	46.00	7.2	46.37	46.05	0.2	4,828	0.01%
2024/04/17	22.4	46.08	26.1	46.40	46.40	-3.7	4,808	-0.08%
2024/04/16	12.1	46.49	1.1	46.42	46.10	11	4,882	0.23%
2024/04/15	1.1	46.98	16.1	47.52	47.40	-15	4,807	-0.31%
2024/04/12	12.1	46.90	54.1	47.43	47.50	-42	4,759	-0.88%
2024/04/11	1	47.06	13.1	47.40	47.50	-12.1	4,686	-0.26%
2024/04/10	4.2	47.32	68	47.44	47.45	-63.9	4,670	-1.37%
2024/04/09	2.1	46.41	15.1	46.82	46.85	-13	4,656	-0.28%
2024/04/08	8.3	45.95	19.1	46.48	46.70	-10.8	4,660	-0.23%
2024/04/03	4.1	46.06	14.1	46.16	45.95	-10	4,637	-0.22%
2024/04/02	23.2	46.41	13.1	46.57	46.35	10.1	4,661	0.22%
2024/04/01	142.3	46.91	21.2	46.63	46.50	121.1	4,731	2.56%	大買/鉅額交易
2024/03/29	14	47.66	296.6	48.32	48.35	-282.6	4,637	-6.09%	大賣/鉅額交易
2024/03/28	23.2	47.59	185	48.11	48.25	-161.8	4,280	-3.78%	大賣/鉅額交易
2024/03/27	3.1	47.79	65.6	47.76	48.00	-62.5	4,031	-1.55%
2024/03/26	20	46.87	2.6	47.12	47.30	17.4	3,971	0.44%
2024/03/25	39.1	47.25	15.4	47.00	46.90	23.7	3,980	0.60%
2024/03/22	3	47.57	16.1	47.66	47.90	-13.1	3,981	-0.33%
2024/03/21	8.1	46.33	60.3	47.48	47.80	-52.2	3,893	-1.34%
2024/03/20	13.1	46.76	50.7	46.63	46.70	-37.7	3,810	-0.99%
2024/03/19	2.1	46.40	26.1	46.54	46.35	-24.1	3,718	-0.65%
2024/03/18	3.6	46.29	9.7	46.27	46.30	-6	3,617	-0.17%
2024/03/15	6.1	46.22	27	46.17	46.40	-21	3,598	-0.58%
2024/03/14	9.3	45.95	131	46.13	46.20	-121.7	3,455	-3.52%	大賣/鉅額交易
2024/03/13	2.7	44.86	42	45.17	45.40	-39.3	3,384	-1.16%
2024/03/12	0.4	44.98	40.1	44.86	45.05	-39.8	3,351	-1.19%
2024/03/11	10	44.47	12	44.72	44.60	-2	3,369	-0.06%
2024/03/08	15.5	44.32	91	44.69	44.75	-75.5	3,436	-2.20%
2024/03/07	15	44.14	16	44.55	44.70	-1	3,473	-0.03%
2024/03/06	36	44.38	8	44.39	44.30	28	3,533	0.79%
2024/03/05	33	44.51	0	0.00	44.45	33	3,730	0.89%
2024/03/04	29	44.53	23	44.70	44.70	6	3,840	0.16%
2024/03/01	28	44.61	7	44.80	44.55	21	3,979	0.53%
2024/02/29	5.6	44.45	33	44.80	45.00	-27.4	4,205	-0.65%
2024/02/27	7.4	44.65	4	44.82	44.70	3.4	4,284	0.08%
2024/02/26	17	44.55	12	44.77	44.85	5	4,361	0.11%
2024/02/23	5	44.71	12	44.85	44.75	-7	4,406	-0.16%
2024/02/22	6	44.62	11	44.79	44.95	-5	4,516	-0.11%
2024/02/21	18	44.58	20	44.85	44.90	-2	4,528	-0.04%
2024/02/20	1.8	44.63	6	44.89	44.90	-4.2	4,571	-0.09%
2024/02/19	0.6	44.47	37	44.59	44.85	-36.4	4,645	-0.78%
2024/02/16	34	43.93	24.5	44.00	44.20	9.5	4,721	0.20%
2024/02/15	32.3	43.98	5	44.25	44.10	27.3	4,721	0.58%
2024/02/05	25.1	44.14	25.6	44.31	44.20	-0.5	4,695	-0.01%
2024/02/02	5	44.52	5	44.76	44.80	0	4,686	0.00%
2024/02/01	3	44.50	65	44.64	44.95	-62	4,698	-1.32%
2024/01/31	17	44.28	53	44.39	44.30	-36	4,674	-0.77%
2024/01/30	54.4	44.32	3	44.47	44.30	51.4	4,700	1.09%
2024/01/29	0.4	44.88	36	44.95	45.00	-35.6	4,739	-0.75%
2024/01/26	1	44.55	18.2	44.66	44.70	-17.2	4,812	-0.36%
2024/01/25	10	44.27	2	44.50	44.30	8	4,861	0.16%
2024/01/24	2	44.33	6	44.54	44.35	-4	4,902	-0.08%
2024/01/23	0	44.40	1	44.40	44.25	-1	4,944	-0.02%
2024/01/22	6.4	44.35	10	44.40	44.30	-3.6	5,007	-0.07%
2024/01/19	6	43.94	6	44.48	44.70	0	5,061	0.00%
2024/01/18	11.8	44.29	4	44.48	44.25	7.8	5,077	0.15%
2024/01/17	24.4	44.11	8	44.21	43.90	16.4	5,084	0.32%
2024/01/16	62	44.65	2	44.90	44.50	60	4,999	1.20%
2024/01/15	4	45.24	2	45.43	45.20	2	4,947	0.04%
2024/01/12	5.3	45.20	7	45.54	45.35	-1.7	5,002	-0.03%
2024/01/11	1.2	45.61	69	45.30	45.55	-67.9	5,053	-1.34%
2024/01/10	160.7	44.81	65	45.01	44.95	95.7	5,037	1.90%	大買/
2024/01/09	2	46.22	1.4	46.21	46.20	0.6	4,926	0.01%
2024/01/08	25.1	46.69	39.6	46.81	46.30	-14.6	4,923	-0.30%
2024/01/05	0	46.30	25.3	46.35	46.35	-25.3	4,930	-0.51%
2024/01/04	2	45.95	14	46.23	46.20	-12	4,962	-0.24%
2024/01/03	18	45.95	27	46.07	46.00	-9	5,048	-0.18%
2024/01/02	2	46.55	6.2	46.69	46.60	-4.2	5,052	-0.08%
2023/12/29	2	46.75	34	46.73	46.80	-32	5,093	-0.63%
2023/12/28	1.8	46.67	40.5	46.75	46.85	-38.7	5,099	-0.76%
2023/12/27	0.4	46.27	53	46.23	46.45	-52.6	5,039	-1.04%
2023/12/26	0.2	45.59	12.6	45.70	45.75	-12.4	4,957	-0.25%
2023/12/25	2	45.18	6	45.46	45.45	-4	4,958	-0.08%
2023/12/22	1	45.35	38	45.29	45.35	-37	4,954	-0.75%
2023/12/21	9.1	44.72	33	44.80	45.20	-24	4,940	-0.48%
2023/12/20	23.8	45.00	21.4	45.02	45.15	2.5	4,895	0.05%
2023/12/19	49	45.30	25.2	45.36	45.40	23.8	4,875	0.49%
2023/12/18	12.5	45.44	24	45.56	45.80	-11.5	4,905	-0.23%
2023/12/15	39.9	45.64	61.1	45.75	45.55	-21.2	4,900	-0.43%
2023/12/14	1.3	45.93	37	46.22	46.25	-35.7	4,807	-0.74%
2023/12/13	12.1	45.63	0	0.00	45.65	12.1	4,746	0.25%
2023/12/12	3	45.78	3	46.20	46.00	0	4,814	0.00%
2023/12/11	1	45.60	0.1	45.95	45.85	0.9	4,863	0.02%
2023/12/08	10.6	45.70	0	0.00	45.85	10.6	4,860	0.22%
2023/12/07	22.1	45.76	0	46.07	45.70	22	4,865	0.45%
2023/12/06	2.2	46.36	10.5	46.47	46.35	-8.3	4,858	-0.17%
2023/12/05	2.6	45.86	3	46.23	45.90	-0.4	4,794	-0.01%
2023/12/04	18.7	45.81	24	46.17	46.10	-5.3	4,744	-0.11%
2023/12/01	14.1	45.34	179.2	45.52	46.00	-165.1	4,742	-3.48%	大賣/鉅額交易
2023/11/30	118.7	45.13	50	45.47	45.10	68.7	4,675	1.47%	大買/
2023/11/29	88.9	45.43	39.1	45.92	45.30	49.8	4,473	1.11%
2023/11/28	50.6	45.53	5.8	46.17	45.45	44.8	4,347	1.03%
2023/11/27	8	45.84	36.6	46.69	45.75	-28.6	4,290	-0.67%
2023/11/24	4.3	45.84	55	46.18	45.55	-50.7	4,100	-1.24%
2023/11/22	92.1	45.66	7.2	46.04	45.70	84.9	3,865	2.20%
2023/11/21	51	46.35	104.4	46.37	46.30	-53.4	3,866	-1.38%	大賣/
2023/11/20	0.9	45.66	21.4	45.80	45.95	-20.5	3,794	-0.54%
2023/11/17	0.1	45.58	70.2	45.84	45.80	-70.1	3,786	-1.85%
2023/11/16	0.1	45.21	40.6	45.25	45.55	-40.5	3,728	-1.09%
2023/11/15	0	45.00	36.5	45.03	45.05	-36.5	3,667	-0.99%
2023/11/14	0	44.60	5	44.75	44.80	-5	3,611	-0.14%
2023/11/13	1	44.75	29	44.77	44.80	-28	3,676	-0.76%
2023/11/10	0	44.74	37	44.79	44.75	-37	3,692	-1.00%
2023/11/09	0	44.70	28	44.81	44.75	-28	3,709	-0.75%
2023/11/08	0.7	44.79	10.3	44.77	44.85	-9.6	3,726	-0.26%
2023/11/07	0.1	44.65	34.2	44.84	44.90	-34.1	3,722	-0.92%
2023/11/06	5.1	44.49	14	44.61	44.65	-8.9	3,685	-0.24%
2023/11/03	0.1	44.33	49.3	44.33	44.60	-49.2	3,628	-1.36%
2023/11/02	1	44.00	20.1	44.03	44.00	-19.1	3,571	-0.53%
2023/11/01	0	43.52	49.1	43.53	43.55	-49.1	3,518	-1.39%
2023/10/31	3.2	42.85	39	42.96	42.90	-35.8	3,496	-1.02%
2023/10/30	90.3	42.83	6	43.95	42.70	84.3	3,504	2.41%
2023/10/27	0.1	43.79	180.1	43.84	43.95	-180	3,444	-5.23%	大賣/鉅額交易
2023/10/26	0	42.83	0	0.00	42.85	0	3,433	0.00%
2023/10/25	0	0.00	7.1	43.15	43.00	-7.1	3,408	-0.21%
2023/10/24	19	42.60	10	42.89	42.95	9	3,391	0.27%
2023/10/23	33.2	42.71	6	42.83	42.65	27.2	3,378	0.80%
2023/10/20	8.1	42.79	25	42.96	43.00	-16.9	3,355	-0.50%
2023/10/19	45.1	43.13	1	43.30	43.40	44.1	3,321	1.33%
2023/10/18	1.1	43.71	14.1	43.79	43.70	-12.9	3,299	-0.39%
2023/10/17	16.3	43.57	0	0.00	43.50	16.3	3,293	0.50%
2023/10/16	0	43.88	25	43.93	44.05	-25	3,334	-0.75%
2023/10/13	16.5	43.64	1	43.75	43.50	15.5	3,381	0.46%
2023/10/12	0.4	44.20	46	44.35	44.40	-45.6	3,372	-1.35%
2023/10/11	0.7	43.80	158	44.03	44.35	-157.3	3,358	-4.68%	大賣/鉅額交易
2023/10/06	3	43.40	189.4	43.25	43.40	-186.4	3,304	-5.64%	大賣/鉅額交易
2023/10/05	14.3	42.42	7	42.69	42.40	7.3	3,278	0.22%
2023/10/04	47.4	42.33	10	42.38	42.45	37.4	3,233	1.16%
2023/10/03	16	42.75	3	42.87	42.85	13	3,236	0.40%
2023/10/02	14	42.96	2.1	43.04	43.00	11.9	3,313	0.36%
2023/09/28	0.9	43.20	36	43.16	43.25	-35.1	3,496	-1.01%
2023/09/27	8.1	42.57	10	42.88	42.85	-1.9	3,506	-0.05%
2023/09/26	21.1	42.65	2	42.78	42.60	19.1	3,530	0.54%
2023/09/25	4	42.79	0	43.05	42.95	4	3,537	0.11%
2023/09/22	0.1	42.80	39	42.84	43.00	-38.9	3,593	-1.08%
2023/09/21	80.2	42.76	8	42.99	42.65	72.2	3,592	2.01%
2023/09/20	6	43.30	14	43.41	43.55	-8	3,540	-0.23%
2023/09/19	12.1	43.44	2.2	43.52	43.40	9.9	3,530	0.28%
2023/09/18	9.1	43.33	0	0.00	43.35	9.1	3,574	0.25%
2023/09/15	15	43.42	2	43.70	43.65	13	3,639	0.36%
2023/09/14	66.2	43.60	361.3	43.48	43.70	-295.1	3,695	-7.99%	大賣/鉅額交易
2023/09/13	13	42.58	0	0.00	42.65	13	3,680	0.35%
2023/09/12	2	42.60	24.1	42.87	42.80	-22.1	3,828	-0.58%
2023/09/11	40.1	42.39	5	42.59	42.55	35.1	3,848	0.91%
2023/09/08	4.5	42.49	13	42.65	42.65	-8.6	3,842	-0.22%
2023/09/07	1.1	42.31	118	42.63	42.60	-116.9	3,885	-3.01%	大賣/鉅額交易
2023/09/06	277.2	42.30	3.2	42.68	42.20	274	3,886	7.05%	大買/鉅額交易
2023/09/05	39.4	42.71	11	42.70	42.70	28.4	3,837	0.74%
2023/09/04	33.2	42.85	4.1	43.11	43.00	29.1	3,832	0.76%
2023/09/01	3.1	43.18	59.1	43.19	43.30	-56	3,882	-1.44%
2023/08/31	28.6	42.53	4.9	42.75	42.60	23.7	3,892	0.61%
2023/08/30	112.4	42.70	12	42.80	42.80	100.4	3,829	2.62%	大買/
2023/08/29	4	42.88	5	43.03	43.20	-1	3,868	-0.03%
2023/08/28	15.3	42.97	31	42.94	43.00	-15.7	3,919	-0.40%
2023/08/25	12.4	42.36	4	42.69	42.40	8.4	5,038	0.17%
2023/08/24	2.2	42.12	55.1	42.63	42.80	-52.9	5,069	-1.04%
2023/08/23	16.1	42.08	71	42.10	42.10	-55	5,143	-1.07%
2023/08/22	18.7	42.17	10	42.25	42.20	8.7	5,221	0.17%
2023/08/21	3.5	42.50	0	42.65	42.65	3.5	5,308	0.07%
2023/08/18	15.8	42.22	59	42.47	42.50	-43.2	5,340	-0.81%
2023/08/17	68.2	41.81	13	41.84	42.00	55.2	5,352	1.03%
2023/08/16	42.5	42.44	20	42.48	42.35	22.5	5,309	0.42%
2023/08/15	57.7	43.03	2	43.25	42.95	55.7	5,328	1.05%
2023/08/14	58.6	43.34	9	43.46	43.10	49.6	5,348	0.93%
2023/08/11	19.3	43.77	18.1	43.84	43.75	1.2	5,402	0.02%
2023/08/10	34.4	43.91	73.3	43.86	43.85	-38.8	5,421	-0.72%
2023/08/09	9	44.05	27	44.21	44.20	-18	5,425	-0.33%
2023/08/08	5.7	44.15	16.1	44.33	44.10	-10.5	5,448	-0.19%
2023/08/07	18	44.21	71.2	44.23	44.35	-53.2	5,432	-0.98%
2023/08/04	28.7	43.90	72.6	44.20	43.95	-43.9	5,476	-0.80%
2023/08/02	130.9	44.04	12	43.86	43.85	118.9	5,465	2.18%	大買/鉅額交易
2023/08/01	0.1	44.40	6	44.38	44.50	-5.9	5,460	-0.11%
2023/07/31	34.7	44.19	16	44.58	44.05	18.7	5,505	0.34%
2023/07/28	7.2	44.20	3	44.17	44.25	4.2	5,510	0.08%
2023/07/27	7	44.44	31	44.47	44.50	-24	5,589	-0.43%
2023/07/26	1	44.25	6	44.23	44.40	-5	5,657	-0.09%
2023/07/25	2.1	43.88	17	43.89	43.85	-15	5,673	-0.26%
2023/07/24	60.6	43.60	2	43.60	43.50	58.6	5,727	1.02%
2023/07/21	66.1	43.96	0	0.00	43.90	66.1	5,730	1.15%
2023/07/20	13.4	44.35	51	44.63	44.40	-37.6	5,713	-0.66%
2023/07/19	134.1	44.31	2	44.40	44.30	132.1	5,683	2.32%	大買/鉅額交易
2023/07/18	2.5	44.75	70.1	44.85	45.05	-67.6	5,641	-1.20%
2023/07/17	0.2	44.63	18	44.61	44.70	-17.8	5,588	-0.32%
2023/07/14	1	44.20	33.2	44.39	44.40	-32.2	5,600	-0.58%
2023/07/13	4	44.14	64.1	44.26	43.95	-60.1	5,609	-1.07%
2023/07/12	19.1	43.60	7	43.71	43.75	12.1	5,571	0.22%
2023/07/11	17.1	43.51	16	43.62	43.50	1.1	5,576	0.02%
2023/07/10	47.1	43.55	19	43.86	43.35	28.1	5,570	0.51%
2023/07/07	58	43.16	2	43.13	43.35	56	5,520	1.01%
2023/07/06	256.4	43.69	3.2	44.28	43.40	253.2	5,453	4.64%	大買/鉅額交易
2023/07/05	77.1	46.05	31	46.03	46.05	46.1	5,251	0.88%
2023/07/04	15	46.03	14.5	45.99	46.15	0.5	5,194	0.01%
2023/07/03	11.3	45.87	41.6	45.80	45.90	-30.3	5,182	-0.59%
2023/06/30	69.5	45.49	17	45.75	45.40	52.5	5,212	1.01%
2023/06/29	5.2	45.55	12	45.81	45.65	-6.8	5,183	-0.13%
2023/06/28	8.2	45.45	1	45.45	45.45	7.2	5,186	0.14%
2023/06/27	28.1	45.44	0.1	45.61	45.45	28	5,187	0.54%
2023/06/26	71	45.47	0	0.00	45.45	71	5,194	1.37%
2023/06/21	27.6	45.61	1	45.95	45.70	26.6	5,195	0.51%
2023/06/20	131.1	45.77	2	45.70	45.70	129.1	5,185	2.49%	大買/鉅額交易
2023/06/19	1.1	45.94	16	46.21	46.45	-14.9	5,079	-0.29%
2023/06/16	39.1	45.98	26	46.55	45.70	13	5,043	0.26%
2023/06/15	7	46.35	49	46.50	46.40	-42	4,907	-0.86%
2023/06/14	6.4	46.41	245	46.38	46.40	-238.6	5,088	-4.69%	大賣/鉅額交易
2023/06/13	15	46.36	463	46.40	46.25	-448	5,115	-8.76%	大賣/鉅額交易
2023/06/12	1	46.35	20	46.39	46.25	-19	5,126	-0.37%
2023/06/09	1	46.35	13	46.29	46.25	-12	5,222	-0.23%
2023/06/08	15.5	46.33	3.8	46.51	46.20	11.8	5,296	0.22%
2023/06/07	6.7	46.39	130.3	46.46	46.55	-123.7	5,374	-2.30%	大賣/鉅額交易
2023/06/06	0.3	46.19	24	46.21	46.25	-23.7	5,337	-0.44%
2023/06/05	24.8	45.93	43	46.01	45.80	-18.2	5,346	-0.34%
2023/06/02	19.7	45.37	5	45.54	45.40	14.7	5,328	0.28%
2023/06/01	125.4	45.44	24	45.45	45.45	101.4	5,281	1.92%	大買/鉅額交易
2023/05/31	106.6	45.57	10	46.09	45.15	96.6	5,230	1.85%	大買/
2023/05/30	34.1	45.91	5	45.98	46.00	29.1	4,133	0.70%
2023/05/29	16.2	45.90	4	45.90	45.85	12.2	4,106	0.30%
2023/05/26	43.2	45.71	6	45.86	45.80	37.2	4,062	0.92%
2023/05/25	804.6	46.18	11	46.08	45.95	793.6	3,994	19.87%	大買/鉅額交易
2023/05/24	8.4	46.45	3.1	46.51	46.85	5.2	3,914	0.13%
2023/05/23	32.5	46.81	2	47.05	47.05	30.5	3,877	0.79%
2023/05/22	0	47.35	10	47.39	47.50	-10	3,863	-0.26%
2023/05/19	4.1	47.07	26.3	47.28	47.30	-22.2	3,841	-0.58%
2023/05/18	2.2	46.95	6	47.13	47.15	-3.8	3,813	-0.10%
2023/05/17	0	46.85	48.2	47.06	47.00	-48.1	3,785	-1.27%
2023/05/16	10	46.40	5	46.61	46.55	5	3,707	0.13%
2023/05/15	0	0.00	63	46.39	46.40	-63	3,714	-1.70%
2023/05/12	56	45.91	2	46.15	46.20	54	3,720	1.45%
2023/05/11	0	46.50	82.1	46.49	46.50	-82.1	3,696	-2.22%
2023/05/10	682	46.24	694	46.39	46.50	-12	3,679	-0.33%	大買/大賣/
2023/05/09	7	46.06	33	46.47	46.50	-26	3,644	-0.71%
2023/05/08	62.6	46.02	47	46.11	46.35	15.6	3,655	0.43%
2023/05/05	2	46.12	9	46.02	46.20	-7	3,617	-0.19%
2023/05/04	9	45.36	20	45.63	45.55	-11	3,600	-0.30%
2023/05/03	99.3	45.43	1	45.40	45.50	98.3	3,585	2.74%
2023/05/02	21.3	46.01	10	46.10	46.00	11.3	3,576	0.32%
2023/04/28	3.6	46.36	13	46.45	46.45	-9.4	3,650	-0.26%
2023/04/27	43.2	46.10	2	46.00	46.00	41.2	3,683	1.12%
2023/04/26	1	46.35	7	46.90	46.80	-6	3,651	-0.16%
2023/04/25	12	46.57	3	46.93	46.50	9	3,620	0.25%
2023/04/24	0	0.00	102	46.80	46.80	-102	3,618	-2.82%	大賣/鉅額交易
2023/04/21	29.1	46.22	6	46.48	46.35	23.1	3,652	0.63%
2023/04/20	2	46.53	3.1	46.32	46.35	-1.1	3,662	-0.03%
2023/04/19	60.1	46.25	0	0.00	46.20	60.1	3,727	1.61%
2023/04/18	105.2	46.66	3	46.87	46.65	102.2	3,717	2.75%	大買/鉅額交易
2023/04/17	8.1	47.09	5	47.30	47.15	3.1	3,734	0.08%
2023/04/14	0.4	47.17	56	47.39	47.50	-55.6	3,787	-1.47%
2023/04/13	0.1	46.95	4	47.03	47.05	-3.9	3,780	-0.10%
2023/04/12	0.1	47.00	1.3	46.91	47.00	-1.2	3,794	-0.03%
2023/04/11	1.1	46.85	8	46.99	46.95	-6.9	3,834	-0.18%
2023/04/10	0.3	46.70	5.2	46.85	46.90	-4.9	3,831	-0.13%
2023/04/07	0.1	46.45	0.3	46.55	46.40	-0.2	3,843	-0.01%
2023/04/06	4.3	46.48	2	46.48	46.45	2.3	3,885	0.06%
2023/03/31	0.4	46.85	50.2	46.92	46.95	-49.8	3,880	-1.28%
2023/03/30	19.3	46.22	2	46.30	46.30	17.3	3,871	0.45%
2023/03/29	0.1	46.80	17	46.77	46.65	-16.9	4,016	-0.42%
2023/03/28	0.2	46.45	20	46.40	46.25	-19.8	4,298	-0.46%
2023/03/27	4.2	46.35	0	0.00	46.25	4.2	4,302	0.10%
2023/03/24	2.3	46.47	9	46.64	46.70	-6.7	4,362	-0.15%
2023/03/23	1.1	46.74	51.2	46.66	47.00	-50.1	4,333	-1.16%
2023/03/22	2.1	46.28	18.1	46.19	46.30	-16	4,334	-0.37%
2023/03/21	2	45.35	6	45.63	45.50	-4	4,374	-0.09%
2023/03/20	2.4	44.90	2.3	45.29	45.15	0.1	4,414	0.00%
2023/03/17	6.2	44.89	6.1	45.45	44.70	0.1	4,439	0.00%
2023/03/16	4.1	44.51	31.2	44.80	44.75	-27.1	4,275	-0.63%
2023/03/15	12.5	44.94	8	45.06	44.60	4.5	4,311	0.10%
2023/03/14	61.2	44.70	6.2	44.97	44.55	55.1	4,320	1.27%
2023/03/13	44.7	45.44	27.1	45.40	45.45	17.6	4,310	0.41%
2023/03/10	138.3	46.33	2.3	46.00	45.85	135.9	4,257	3.19%	大買/鉅額交易
2023/03/09	13	47.33	3	47.43	47.30	10	4,265	0.23%
2023/03/08	4.2	47.65	10	47.85	47.80	-5.8	4,446	-0.13%
2023/03/07	4.2	47.86	9.1	47.84	47.85	-4.8	4,519	-0.11%
2023/03/06	1	47.80	16.1	47.57	47.80	-15.1	4,598	-0.33%
2023/03/03	3	47.10	3.1	47.22	47.30	-0.1	4,629	0.00%
2023/03/02	24	47.07	15	47.20	47.15	9	4,687	0.19%
2023/03/01	38.3	47.29	112	47.41	47.45	-73.7	4,730	-1.56%	大賣/
2023/02/24	22.2	47.61	23	47.72	47.65	-0.8	4,715	-0.02%
2023/02/23	5	47.65	15.8	47.79	47.85	-10.8	4,686	-0.23%
2023/02/22	5	47.24	4.2	47.69	47.65	0.8	4,721	0.02%
2023/02/21	45.5	47.70	5	47.70	47.80	40.5	4,739	0.85%
2023/02/20	2.2	47.74	14	47.64	47.80	-11.9	4,818	-0.25%
2023/02/17	5	46.82	24.1	47.12	47.15	-19.1	4,885	-0.39%
2023/02/16	1	47.15	15	47.29	47.10	-14	4,995	-0.28%
2023/02/15	5.3	46.82	2	47.13	46.80	3.3	5,097	0.06%
2023/02/14	39	47.39	5	47.35	47.30	34	5,144	0.66%
2023/02/13	11.2	46.66	8	46.91	47.15	3.2	5,237	0.06%
2023/02/10	9	46.98	1.1	47.10	47.05	7.9	5,250	0.15%
2023/02/09	1	46.70	18.1	46.95	46.95	-17.1	5,290	-0.32%
2023/02/08	1.8	46.72	1.2	46.80	46.85	0.6	5,363	0.01%
2023/02/07	0.3	46.90	12	46.94	46.80	-11.7	5,422	-0.22%
2023/02/06	10	46.71	15	46.83	46.60	-5	5,497	-0.09%
2023/02/03	2.6	46.94	17.2	46.98	47.20	-14.6	5,540	-0.26%
2023/02/02	10	46.81	7.1	46.72	46.75	2.9	5,620	0.05%
2023/02/01	4.2	46.95	8	46.98	47.10	-3.8	5,626	-0.07%
2023/01/31	28.1	46.92	8.3	47.00	46.60	19.8	5,647	0.35%
2023/01/30	10.7	47.28	35.3	47.77	47.95	-24.6	5,602	-0.44%
2023/01/17	3.8	47.02	39.1	47.00	47.10	-35.3	5,554	-0.64%
2023/01/16	1.4	46.69	58.9	46.79	46.80	-57.5	5,560	-1.03%
2023/01/13	6.9	46.55	12	46.41	46.35	-5.1	5,631	-0.09%
2023/01/12	4.5	46.39	13	46.36	46.40	-8.5	5,790	-0.15%
2023/01/11	0	46.20	7	46.31	46.25	-7	5,846	-0.12%
2023/01/10	35.8	45.86	15	46.08	46.15	20.7	5,860	0.35%
2023/01/09	7.9	45.97	49.3	45.99	46.25	-41.4	5,910	-0.70%
2023/01/06	68.5	45.27	13.2	45.42	45.25	55.3	5,947	0.93%
2023/01/05	66.7	45.20	55.9	45.24	45.50	10.8	6,021	0.18%
2023/01/04	1.1	44.89	62.7	44.75	44.95	-61.6	6,008	-1.02%
2023/01/03	32.1	43.50	35.7	43.89	44.25	-3.7	6,037	-0.06%
2022/12/30	5.3	44.21	143.3	44.30	44.05	-138	6,024	-2.29%	大賣/鉅額交易
2022/12/29	31.3	43.70	24	43.88	43.90	7.3	6,044	0.12%
2022/12/28	2.1	44.14	12.5	44.25	44.15	-10.4	6,016	-0.17%
2022/12/27	2.1	44.23	14.1	44.24	44.25	-12	6,015	-0.20%
2022/12/26	9.1	44.01	5.2	44.07	44.05	3.9	6,042	0.06%
2022/12/23	17.2	43.88	17.3	44.00	44.25	-0.1	6,076	0.00%
2022/12/22	42.5	43.91	73.9	44.31	44.45	-31.4	6,119	-0.51%
2022/12/21	269.9	43.74	102.7	43.80	43.75	167.2	6,124	2.73%	大買/大賣/鉅額交易
2022/12/20	355.6	44.77	279.1	44.88	44.50	76.4	6,004	1.27%	大買/大賣/
2022/12/19	11.1	47.07	0	48.45	47.00	11.1	5,745	0.19%
2022/12/16	1.7	47.54	9	47.68	47.40	-7.3	5,811	-0.13%
2022/12/15	121	48.08	1	48.25	48.00	120	5,816	2.06%	大買/鉅額交易
2022/12/14	1.1	48.25	63	48.15	48.20	-62	5,840	-1.06%
2022/12/13	5	47.35	3	47.37	47.10	2	5,819	0.03%
2022/12/12	5	47.48	3	47.70	47.60	2	5,774	0.03%
2022/12/09	12	47.66	11	47.86	47.80	1	5,835	0.02%
2022/12/08	8.2	47.75	5	48.11	48.05	3.2	5,842	0.05%
2022/12/07	16	48.00	34.4	47.79	47.90	-18.4	5,824	-0.32%
2022/12/06	7	47.12	4.1	47.29	46.80	2.9	5,774	0.05%
2022/12/05	42	47.20	6.5	47.29	47.05	35.6	5,756	0.62%
2022/12/02	30	48.26	19	48.27	48.20	11	5,675	0.19%
2022/12/01	60.8	48.88	33	48.83	48.95	27.8	5,692	0.49%
2022/11/30	5.3	47.54	42.4	48.10	50.80	-37.2	5,631	-0.66%
2022/11/29	13.7	47.23	35.9	47.01	47.80	-22.2	5,482	-0.40%
2022/11/28	15.2	45.82	9	45.74	46.40	6.2	5,412	0.11%
2022/11/25	1	45.95	25.1	46.27	46.50	-24.1	5,397	-0.45%
2022/11/24	4.5	45.57	13	45.85	46.05	-8.6	5,539	-0.15%
2022/11/23	2	45.75	16	45.47	45.80	-14	5,521	-0.25%
2022/11/22	13	44.67	19	44.88	45.05	-6	5,497	-0.11%
2022/11/21	27.3	44.61	22	44.91	45.10	5.3	5,451	0.10%
2022/11/18	37.1	44.80	12	45.00	44.85	25.1	5,443	0.46%
2022/11/17	20.9	45.20	7	45.37	45.35	13.9	5,402	0.26%
2022/11/16	26	46.12	13	46.21	45.80	13	5,377	0.24%
2022/11/15	8	45.55	7	46.34	46.40	1	5,319	0.02%
2022/11/14	13.7	46.17	8	46.33	46.00	5.7	5,269	0.11%
2022/11/11	5	45.51	34	45.76	46.00	-29	5,220	-0.56%
2022/11/10	3.2	44.93	11.2	45.14	45.20	-8	5,196	-0.15%
2022/11/09	11	44.80	12	45.15	45.30	-1	5,191	-0.02%
2022/11/08	14.2	44.87	16	45.06	45.30	-1.8	5,139	-0.04%
2022/11/07	12.1	44.73	6	45.13	45.45	6.1	5,097	0.12%
2022/11/04	11	44.42	3	44.82	45.10	8	5,043	0.16%
2022/11/03	9.1	44.83	1	45.15	45.00	8.1	4,989	0.16%
2022/11/02	26	45.46	15	45.55	45.60	11	4,947	0.22%
2022/11/01	7	45.95	2	46.28	46.15	5	4,888	0.10%
2022/10/31	3.2	45.38	4.2	45.50	46.40	-1	4,854	-0.02%
2022/10/28	1	45.46	1	45.65	45.55	0	4,780	0.00%
2022/10/27	0	0.00	3	46.08	45.50	-3	4,769	-0.06%
2022/10/26	5	45.14	73	45.23	45.70	-68	4,759	-1.43%
2022/10/25	18	45.13	8	45.08	45.20	10	4,749	0.21%
2022/10/24	24	46.15	3	46.30	46.00	21	4,684	0.45%
2022/10/21	3.4	45.93	30	46.25	46.50	-26.6	4,634	-0.57%
2022/10/20	33.2	45.53	18	45.97	46.50	15.2	4,563	0.33%
2022/10/19	6.1	47.00	1	46.70	46.70	5.1	4,417	0.11%
2022/10/18	1	46.91	12	47.47	47.45	-11	4,355	-0.25%
2022/10/17	9	46.96	6	47.42	47.35	3	4,324	0.07%
2022/10/14	2	47.78	5	48.15	48.20	-3	4,280	-0.07%
2022/10/13	3	48.08	6	48.22	48.05	-3	4,207	-0.07%
2022/10/12	2.2	47.81	2	48.13	48.05	0.2	4,134	0.00%
2022/10/11	14.1	47.87	13	48.13	47.75	1.1	4,126	0.03%
2022/10/07	33	48.84	1	48.85	48.85	32	4,071	0.79%
2022/10/06	2	49.20	2	49.30	49.35	0	4,117	0.00%
2022/10/05	11	48.61	2	48.73	48.80	9	4,141	0.22%
2022/10/04	4	48.71	3	48.93	48.70	1	4,175	0.02%
2022/10/03	12	48.81	4	48.88	48.70	8	4,173	0.19%
2022/09/30	2	49.03	7	49.46	49.20	-5	4,186	-0.12%
2022/09/29	6	49.00	10	49.28	49.40	-4	4,210	-0.10%
2022/09/28	3	48.98	4.8	49.39	48.70	-1.8	4,233	-0.04%
2022/09/27	42	49.23	5	49.49	49.25	37	4,251	0.87%
2022/09/26	15	48.91	4	49.18	48.70	11	4,247	0.26%
2022/09/23	8	49.43	26	49.59	49.70	-18	4,288	-0.42%
2022/09/22	17	48.02	13	48.67	48.60	4	4,298	0.09%
2022/09/21	1	48.90	2	48.85	48.75	-1	4,291	-0.02%
2022/09/20	4	48.58	2	48.75	48.70	2	4,298	0.05%
2022/09/19	1	49.00	0	0.00	48.75	1	4,335	0.02%
2022/09/16	5	48.76	0	0.00	48.75	5	4,394	0.11%
2022/09/15	10	48.43	18	49.02	49.25	-8	4,391	-0.18%
2022/09/14	31.1	48.66	3.1	49.11	48.55	28	4,391	0.64%
2022/09/13	1	49.70	3	49.95	49.60	-2	4,417	-0.05%
2022/09/12	11	49.08	19	49.69	49.55	-8	4,472	-0.18%
2022/09/08	2	48.45	5	49.13	49.25	-3	4,519	-0.07%
2022/09/07	9.1	48.67	3	48.80	48.55	6.1	4,555	0.13%
2022/09/06	2	49.18	12	49.45	49.55	-10	4,591	-0.22%
2022/09/05	3	48.77	2	48.98	49.00	1	4,604	0.02%
2022/09/02	1.2	48.72	8.3	48.86	48.65	-7.1	4,689	-0.15%
2022/09/01	77.3	48.71	7	48.70	48.65	70.3	4,709	1.49%
2022/08/31	2	49.83	5	49.68	49.80	-3	4,669	-0.06%
2022/08/30	10.6	49.20	13	49.72	49.45	-2.4	4,508	-0.05%
2022/08/29	19	49.54	2	49.95	49.60	17	4,565	0.37%
2022/08/26	8	50.29	7	50.67	50.40	1	4,612	0.02%
2022/08/25	16	50.29	1	50.50	50.60	15	4,707	0.32%
2022/08/24	2	50.50	3	50.83	50.60	-1	4,835	-0.02%
2022/08/23	3.1	50.34	1	50.70	50.60	2.1	5,118	0.04%
2022/08/22	0	50.70	5.2	50.74	51.30	-5.1	5,292	-0.10%
2022/08/19	16	50.39	11	50.95	51.00	5	5,456	0.09%
2022/08/18	65.7	50.92	3	50.60	50.60	62.7	5,492	1.14%
2022/08/17	0	0.00	8	52.64	52.70	-8	5,609	-0.14%
2022/08/16	2	51.40	0.1	51.60	51.90	1.9	5,638	0.03%
2022/08/15	13	51.75	5.4	52.03	52.00	7.6	5,750	0.13%
2022/08/12	4	52.23	3	52.50	52.70	1	5,799	0.02%
2022/08/11	0	0.00	12.1	52.78	53.00	-12.1	5,837	-0.21%
2022/08/10	1.1	52.60	14	52.20	52.80	-13	5,853	-0.22%
2022/08/09	2	51.95	0	0.00	52.10	2	5,848	0.03%
2022/08/08	0	0.00	23	51.46	51.60	-23	5,858	-0.39%
2022/08/05	0	0.00	6	50.73	51.10	-6	5,863	-0.10%
2022/08/04	5	49.55	9.1	50.12	49.90	-4.1	5,845	-0.07%
2022/08/03	0	0.00	30	50.08	50.10	-30	5,867	-0.51%
2022/08/02	12.2	49.54	2	49.58	49.90	10.2	5,874	0.17%
2022/08/01	0	50.50	41	49.97	50.50	-41	5,872	-0.70%
2022/07/29	1	49.84	3	50.10	50.10	-2	5,896	-0.03%
2022/07/28	1	49.75	2	49.95	49.95	-1	5,884	-0.02%
2022/07/27	3	49.63	2	49.85	49.90	1	5,873	0.02%
2022/07/26	8	49.49	14	49.58	49.80	-6	5,840	-0.10%
2022/07/25	8	49.08	15	49.13	49.30	-7	5,842	-0.12%
2022/07/22	14	48.44	7	48.86	48.90	7	5,900	0.12%
2022/07/21	14	48.36	96	48.40	48.55	-82	5,914	-1.39%
2022/07/20	31	47.75	29	48.33	47.90	2	5,905	0.03%
2022/07/19	3	48.17	3	48.28	48.05	0	5,911	0.00%
2022/07/18	8	47.34	9.2	47.74	48.00	-1.2	5,918	-0.02%
2022/07/15	8.1	47.82	4	47.59	47.45	4.1	5,905	0.07%
2022/07/14	99.2	48.14	8	48.44	48.60	91.2	5,921	1.54%
2022/07/13	22	48.68	6	48.91	48.85	16	5,886	0.27%
2022/07/12	38	48.39	12	48.90	48.80	26	5,845	0.44%
2022/07/11	3	49.70	4	49.73	49.75	-1	5,806	-0.02%
2022/07/08	2	49.73	10	49.51	49.80	-8	5,820	-0.14%
2022/07/07	0	0.00	18	49.55	49.70	-18	5,819	-0.31%
2022/07/06	21.9	51.17	93.1	51.07	51.10	-71.1	5,763	-1.23%
2022/07/05	4.1	52.77	16.2	52.51	52.50	-12.1	5,743	-0.21%
2022/07/04	8	52.25	10	53.09	52.40	-2	5,690	-0.04%
2022/07/01	25	52.03	3	52.30	52.00	22	5,695	0.39%
2022/06/30	5	53.12	4	53.23	53.10	1	5,711	0.02%
2022/06/29	0	0.00	37.1	54.66	54.50	-37.1	5,651	-0.66%
2022/06/28	0.1	54.10	3.1	54.73	54.40	-2.9	5,611	-0.05%
2022/06/27	0.2	54.40	21	54.63	54.30	-20.8	5,655	-0.37%
2022/06/24	6	53.78	14.2	53.80	53.90	-8.2	5,613	-0.15%
2022/06/23	11.2	53.74	106	53.92	54.00	-94.8	5,552	-1.71%	大賣/
2022/06/22	4	52.98	36.2	53.20	52.90	-32.2	5,471	-0.59%
2022/06/21	11.6	52.51	16	52.76	53.10	-4.5	5,509	-0.08%
2022/06/20	10.1	52.00	11	52.40	51.80	-1	5,533	-0.02%
2022/06/17	1	52.10	26	52.15	52.20	-25	5,488	-0.46%
2022/06/16	1.2	52.66	10	52.72	52.50	-8.9	5,422	-0.16%
2022/06/15	6.1	52.17	45	52.31	52.30	-38.9	5,447	-0.71%
2022/06/14	4.1	51.01	8	51.24	51.40	-3.9	5,455	-0.07%
2022/06/13	26	50.72	17	50.60	50.70	9	5,434	0.17%
2022/06/10	10	52.40	22.1	52.68	52.10	-12.1	5,306	-0.23%
2022/06/09	3	52.17	10.2	52.15	52.20	-7.2	5,271	-0.14%
2022/06/08	1.1	52.50	7.1	52.83	52.80	-6	5,229	-0.11%
2022/06/07	3	52.70	15.4	52.79	52.60	-12.4	5,235	-0.24%
2022/06/06	5	52.14	44.2	52.43	52.50	-39.2	5,137	-0.76%
2022/06/02	2	52.00	43.3	52.03	51.90	-41.3	5,096	-0.81%
2022/06/01	10.3	51.36	50.7	51.82	51.70	-40.4	5,073	-0.80%
2022/05/31	18.2	50.75	26.2	51.68	50.60	-8	4,930	-0.16%
2022/05/30	3.6	51.40	121.4	51.52	50.70	-117.8	4,642	-2.54%	大賣/鉅額交易
2022/05/27	8.6	50.92	64	50.89	50.90	-55.4	4,473	-1.24%
2022/05/26	7	50.06	24	50.02	50.10	-17	4,352	-0.39%
2022/05/25	6	49.75	16.2	50.32	49.30	-10.2	4,375	-0.23%
2022/05/24	0	49.95	29	50.32	50.00	-29	4,233	-0.68%
2022/05/23	7	49.47	29.1	49.28	49.65	-22.1	4,095	-0.54%
2022/05/20	12	48.21	34.3	47.79	48.20	-22.3	3,976	-0.56%
2022/05/19	4	46.06	14	46.60	46.50	-10	3,878	-0.26%
2022/05/18	4	46.30	6	46.89	47.30	-2	3,844	-0.05%
2022/05/17	1	45.95	21	46.30	46.40	-20	3,852	-0.52%
2022/05/16	9.1	45.97	4	46.18	46.25	5.1	3,847	0.13%
2022/05/13	0	0.00	5	46.68	46.80	-5	3,830	-0.13%
2022/05/12	10	46.01	7	46.11	45.95	3	3,823	0.08%
2022/05/11	18	46.51	6	46.75	46.85	12	3,821	0.31%
2022/05/10	1	47.30	3.1	47.61	47.30	-2	3,818	-0.05%
2022/05/09	12	47.16	18	47.24	47.00	-6	3,835	-0.16%
2022/05/06	6	48.13	8.1	48.52	48.35	-2.1	3,827	-0.05%
2022/05/05	0	0.00	7	49.14	48.60	-7	3,877	-0.18%
2022/05/04	13	48.20	3	48.50	48.10	10	4,008	0.25%
2022/05/03	4	48.41	1	48.60	48.60	3	4,096	0.07%
2022/04/29	9	48.75	15	48.90	49.00	-6	4,131	-0.15%
2022/04/28	7	48.08	18	47.96	48.75	-11	4,160	-0.26%
2022/04/27	30	48.46	8	48.96	48.15	22	4,143	0.53%
2022/04/26	1	48.45	8	49.37	49.40	-7	4,157	-0.17%
2022/04/25	14	48.49	4.1	48.71	48.55	10	4,170	0.24%
2022/04/22	2	48.68	4.5	49.22	49.70	-2.5	4,187	-0.06%
2022/04/21	2	48.90	0.1	49.13	49.25	1.9	4,278	0.04%
2022/04/20	2	49.28	2	49.58	49.55	0	4,476	0.00%
2022/04/19	11	49.06	4	49.10	48.90	7	4,671	0.15%
2022/04/18	2	48.68	2	49.20	49.10	0	4,745	0.00%
2022/04/15	7	50.01	32.1	49.57	49.55	-25.1	4,739	-0.53%
2022/04/14	23.1	49.84	4	50.90	49.75	19.1	4,786	0.40%
2022/04/13	10	51.00	77	50.81	51.00	-67	4,790	-1.40%
2022/04/12	0	0.00	13	50.45	50.30	-13	4,761	-0.27%
2022/04/11	1	50.50	15	50.34	50.50	-14	4,731	-0.30%
2022/04/08	1	49.40	4.2	49.83	50.10	-3.2	4,670	-0.07%
2022/04/07	27	49.95	5.9	49.84	49.05	21.1	4,671	0.45%
2022/04/06	8	50.84	11	50.65	51.00	-3	4,643	-0.06%
2022/04/01	15	49.47	10	50.00	49.95	5	4,553	0.11%
2022/03/31	21	50.30	13	50.40	50.20	8	4,504	0.18%
2022/03/30	0	0.00	70.1	50.05	50.30	-70.1	4,454	-1.57%
2022/03/29	1	49.25	5.1	49.85	49.90	-4.1	4,385	-0.09%
2022/03/28	4	48.68	11	49.25	49.70	-7	4,369	-0.16%
2022/03/25	4	49.18	3	49.45	49.55	1	4,366	0.02%
2022/03/24	0	0.00	43	49.97	50.00	-43	4,353	-0.99%
2022/03/23	3.4	49.60	7.8	49.56	49.85	-4.4	4,291	-0.10%
2022/03/22	0	0.00	3	48.75	49.05	-3	4,223	-0.07%
2022/03/21	3	48.87	12	48.83	48.80	-9	4,216	-0.21%
2022/03/18	4.1	48.37	34	48.30	48.80	-29.9	4,216	-0.71%
2022/03/17	0.1	48.00	40.1	48.07	48.15	-40	4,142	-0.97%
2022/03/16	1.1	45.58	12	46.38	46.80	-10.9	4,049	-0.27%
2022/03/15	0	46.00	2	46.05	46.20	-2	4,022	-0.05%
2022/03/14	0.1	46.05	5	46.06	46.25	-4.9	4,039	-0.12%
2022/03/11	19.1	45.94	1	45.70	45.70	18.1	4,063	0.44%
2022/03/10	2.1	45.33	37	46.43	46.80	-34.9	4,069	-0.86%
2022/03/09	4.1	45.32	20	45.30	45.20	-16	4,022	-0.40%
2022/03/08	12.9	44.95	3	45.12	44.80	9.9	4,030	0.25%
2022/03/07	46.2	45.50	3	45.60	45.45	43.2	3,996	1.08%
2022/03/04	8.2	46.43	7	46.84	46.90	1.2	4,060	0.03%
2022/03/03	13.2	47.19	1	47.50	47.50	12.2	4,085	0.30%
2022/03/02	26	46.99	6	47.65	47.65	20	4,126	0.48%
2022/03/01	0.1	47.45	33	47.27	47.55	-33	4,115	-0.80%
2022/02/25	53.7	45.87	37	45.89	45.80	16.7	4,078	0.41%
2022/02/24	49.1	46.40	15	46.29	46.25	34.1	3,985	0.86%
2022/02/23	2	47.20	3	47.48	47.45	-1	3,960	-0.03%
2022/02/22	38.8	47.18	58	47.12	47.15	-19.2	3,970	-0.48%
2022/02/21	11.2	48.01	8	48.16	48.25	3.2	4,022	0.08%
2022/02/18	18	48.26	2	48.30	48.00	16	4,030	0.40%
2022/02/17	0	48.73	16	48.81	48.75	-16	4,037	-0.40%
2022/02/16	15	48.28	5	48.20	48.10	10	4,019	0.25%
2022/02/15	21	48.53	1	48.30	48.30	20	4,022	0.50%
2022/02/14	5.4	48.63	9	48.89	49.15	-3.6	4,008	-0.09%
2022/02/11	0	48.95	9	48.92	49.30	-9	3,981	-0.23%
2022/02/10	16	48.26	6	48.58	48.95	10	3,969	0.25%
2022/02/09	3.3	48.54	3	48.83	48.90	0.3	3,930	0.01%
2022/02/08	2	48.27	37	48.74	48.80	-35	3,870	-0.90%
2022/02/07	1.1	46.11	34.5	47.42	47.95	-33.4	3,825	-0.87%
2022/01/26	58	46.64	6	46.78	46.25	52	3,723	1.40%
2022/01/25	10	46.59	3	46.82	47.15	7	3,575	0.20%
2022/01/24	6	47.05	17	47.64	47.65	-11	3,491	-0.32%
2022/01/21	37	47.64	9	47.61	47.55	28	3,501	0.80%
2022/01/20	0	0.00	1	48.50	48.45	-1	3,446	-0.03%
2022/01/19	8	48.39	28.8	48.54	48.50	-20.8	3,410	-0.61%
2022/01/18	4	48.74	11	48.75	48.50	-7	3,414	-0.21%
2022/01/17	1.1	48.38	11	48.37	48.45	-9.9	3,378	-0.29%
2022/01/14	66.1	48.67	37	48.79	48.60	29.1	3,305	0.88%
2022/01/13	37	49.82	58.6	49.97	49.65	-21.6	3,235	-0.67%
2022/01/12	12.2	49.53	91	49.63	50.00	-78.8	3,029	-2.60%
2022/01/11	4.1	48.46	6	48.43	48.70	-2	2,791	-0.07%
2022/01/10	6	47.89	5	48.05	48.25	1	2,697	0.04%
2022/01/07	11	48.23	24.3	48.12	48.20	-13.3	2,692	-0.50%
2022/01/06	10	47.69	9	47.59	47.85	1	2,628	0.04%
2022/01/05	3	47.18	3	47.48	47.55	0	2,594	0.00%
2022/01/04	10	47.15	11.5	47.43	47.50	-1.5	2,641	-0.06%
2022/01/03	2.1	47.15	0.2	47.15	47.15	1.9	2,645	0.07%
2021/12/30	5.8	47.21	0.3	47.15	47.25	5.6	2,679	0.21%
2021/12/29	1	47.25	7	47.60	47.55	-6	2,698	-0.22%
2021/12/28	0	0.00	5	47.30	47.30	-5	2,670	-0.19%
2021/12/27	1	47.35	7	47.38	47.40	-6	2,661	-0.23%
2021/12/24	1.1	47.29	3	47.38	47.40	-1.9	2,716	-0.07%
2021/12/23	0	0.00	7.2	47.21	47.40	-7.2	2,755	-0.26%
2021/12/22	3.1	46.73	0	0.00	47.00	3.1	2,782	0.11%
2021/12/21	0	46.70	3	47.13	46.85	-3	2,808	-0.11%
2021/12/20	5.7	46.59	3	46.70	46.80	2.7	2,825	0.10%
2021/12/17	1	47.30	18	47.27	47.35	-17	2,811	-0.60%
2021/12/15	8	46.59	15	46.78	46.85	-7	2,861	-0.24%
2021/12/14	2.1	46.62	1	47.00	47.00	1.1	2,915	0.04%
2021/12/13	2.1	46.84	9	47.15	47.10	-6.9	2,955	-0.24%
2021/12/10	4	47.26	2	47.40	47.05	2	3,000	0.07%
2021/12/09	0.3	47.39	5.2	47.60	47.70	-4.9	3,015	-0.16%
2021/12/08	0.3	47.57	40	47.49	47.80	-39.8	2,999	-1.33%
2021/12/07	5	46.40	13	47.07	47.50	-8	2,991	-0.27%
2021/12/06	0	46.50	0	0.00	46.80	0	2,988	0.00%
2021/12/03	3.5	46.58	2	46.95	46.95	1.5	3,007	0.05%
2021/12/02	7	46.19	16	46.70	47.00	-9	3,029	-0.30%
2021/12/01	0.1	45.80	4	46.30	46.55	-3.9	3,054	-0.13%
2021/11/30	7	45.70	5.4	46.13	46.35	1.6	3,065	0.05%
2021/11/29	1	45.20	1	45.45	45.75	0	2,943	0.00%
2021/11/26	35.3	45.95	19	45.90	45.75	16.3	2,964	0.55%
2021/11/25	10.4	47.12	22	47.03	47.20	-11.7	3,015	-0.39%
2021/11/24	5.3	47.49	36.5	47.62	47.55	-31.2	3,150	-0.99%
2021/11/23	0	0.00	56	46.87	46.95	-56	3,347	-1.67%
2021/11/22	1	46.80	10	46.87	47.00	-9	3,390	-0.27%
2021/11/19	10.8	46.59	7.2	46.70	46.75	3.5	3,371	0.11%
2021/11/18	8	46.46	72.1	46.37	46.70	-64.1	3,363	-1.91%
2021/11/17	5	45.42	3	45.60	45.60	2	3,278	0.06%
2021/11/16	0	0.00	5	45.69	45.90	-5	3,280	-0.15%
2021/11/15	10.1	45.65	10	45.52	45.60	0.1	3,310	0.00%
2021/11/12	0	0.00	8.7	45.08	45.20	-8.7	3,297	-0.26%
2021/11/11	0	0.00	2	44.90	44.90	-2	3,329	-0.06%
2021/11/10	1	44.55	2	44.90	44.70	-1	3,339	-0.03%
2021/11/09	0	44.65	7	44.76	44.95	-7	3,354	-0.21%
2021/11/08	0	0.00	0	44.70	44.55	0	3,366	0.00%
2021/11/05	2	43.90	13	44.40	44.60	-11	3,389	-0.32%
2021/11/04	0	0.00	5.2	44.24	44.15	-5.2	3,384	-0.15%
2021/11/03	40.2	43.92	0	0.00	44.00	40.2	3,409	1.18%
2021/11/02	11	44.29	6	44.46	44.40	5	3,445	0.15%
2021/11/01	9	44.00	17	44.27	44.30	-8	3,447	-0.23%
2021/10/29	8.2	44.06	1	44.25	44.00	7.2	3,463	0.21%
2021/10/28	3	44.33	0	0.00	44.40	3	3,439	0.09%
2021/10/27	0	0.00	18	44.91	44.90	-18	3,475	-0.52%
2021/10/26	0	0.00	17	44.94	44.90	-17	3,505	-0.48%
2021/10/25	1	44.50	3	44.75	44.60	-2	3,503	-0.06%
2021/10/22	4.1	44.60	7	44.71	44.40	-2.9	3,636	-0.08%
2021/10/21	1	44.80	6	45.17	44.80	-5	3,687	-0.14%
2021/10/20	0	0.00	31.1	44.86	44.95	-31.1	3,678	-0.84%
2021/10/19	0	0.00	24	44.79	44.55	-24	3,676	-0.65%
2021/10/18	6	44.30	29	44.41	44.45	-23	3,694	-0.62%
2021/10/15	12	43.62	19.3	44.00	44.45	-7.3	3,722	-0.20%
2021/10/14	0	0.00	1	44.00	43.70	-1	3,714	-0.03%
2021/10/13	0	0.00	13	43.77	43.90	-13	3,760	-0.35%
2021/10/12	5	42.80	9	43.38	43.80	-4	3,783	-0.11%
2021/10/08	8	43.63	4	43.68	43.50	4	3,732	0.11%
2021/10/07	5	44.10	21.2	44.22	44.20	-16.2	3,744	-0.43%
2021/10/06	2	43.00	6	43.33	43.30	-4	3,760	-0.11%
2021/10/05	30	43.11	1	43.15	43.10	29	3,751	0.77%
2021/10/04	21	43.36	36	43.31	43.50	-15	3,798	-0.39%
2021/10/01	115.4	43.33	40	43.23	43.30	75.4	3,798	1.98%	大買/
2021/09/30	15	43.63	19	44.14	44.40	-4	3,751	-0.11%
2021/09/29	36.1	43.64	41.2	43.94	44.05	-5.1	3,719	-0.14%
2021/09/28	34	44.11	44.3	44.02	44.45	-10.3	3,690	-0.28%
2021/09/27	14	44.77	16	45.04	44.80	-2	3,675	-0.05%
2021/09/24	39	44.78	42.1	45.02	44.60	-3.1	3,658	-0.08%
2021/09/23	12	43.94	23.2	44.29	44.55	-11.2	3,664	-0.31%
2021/09/22	50	43.84	19.1	44.23	43.60	30.9	3,673	0.84%
2021/09/17	5.3	45.37	12	46.02	45.35	-6.7	3,597	-0.19%
2021/09/16	3	45.80	26.1	45.91	46.00	-23.1	3,548	-0.65%
2021/09/15	2.2	45.29	12	45.67	45.75	-9.9	3,481	-0.28%
2021/09/14	0	0.00	3.1	45.63	45.65	-3.1	3,480	-0.09%
2021/09/13	7	45.49	6.2	45.57	45.55	0.8	3,495	0.02%
2021/09/10	6	45.70	9	45.77	45.75	-3	3,529	-0.08%
2021/09/09	8	45.07	15.1	45.17	45.75	-7.1	3,585	-0.20%
2021/09/08	0.1	45.10	25.2	45.23	45.60	-25.1	3,560	-0.71%
2021/09/07	4	45.11	29.1	45.33	45.20	-25	3,569	-0.70%
2021/09/06	17.1	44.48	67.1	44.93	45.05	-50	3,537	-1.41%
2021/09/03	4.1	44.01	33	44.50	44.70	-28.9	3,495	-0.83%
2021/09/02	30.1	44.22	18	44.49	43.75	12.1	3,482	0.35%
2021/09/01	27.1	44.19	51	44.58	44.65	-24	3,480	-0.69%
2021/08/31	37	44.22	52	44.45	45.00	-15	3,425	-0.44%
2021/08/30	18	43.25	29	43.82	44.30	-11	3,336	-0.33%
2021/08/27	16.3	42.12	129.1	42.95	43.90	-112.9	3,196	-3.53%	大賣/鉅額交易
2021/08/26	26	40.97	25	41.26	41.60	1	2,980	0.03%
2021/08/25	28	41.10	26	41.46	41.25	2	2,934	0.07%
2021/08/24	0	0.00	3.2	40.90	41.25	-3.2	2,923	-0.11%
2021/08/23	0	0.00	8.5	40.78	40.95	-8.5	2,970	-0.29%
2021/08/20	43	40.46	28.1	40.68	40.25	14.9	3,041	0.49%
2021/08/19	33.3	40.61	12	40.71	40.55	21.3	3,611	0.59%
2021/08/18	4	41.20	0	0.00	41.40	4	3,614	0.11%
2021/08/17	0	0.00	24	41.49	41.55	-24	3,720	-0.65%
2021/08/16	15	41.12	34	41.28	41.15	-19	3,708	-0.51%
2021/08/13	20	41.09	14	41.28	41.40	6	3,792	0.16%
2021/08/12	14	41.35	11	41.60	41.60	3	3,840	0.08%
2021/08/11	2	41.60	11.6	41.49	41.70	-9.6	3,897	-0.25%
2021/08/10	23.1	41.51	10	41.60	41.60	13.1	3,973	0.33%
2021/08/09	48	41.42	34	41.56	42.05	14	4,066	0.34%
2021/08/06	61	41.74	45	41.96	41.85	16	4,121	0.39%
2021/08/05	1	41.90	0	42.10	42.15	1	4,193	0.02%
2021/08/04	7	41.83	13.1	42.12	42.05	-6.1	4,410	-0.14%
2021/08/03	26	41.83	10	42.00	42.00	16	4,464	0.36%
2021/08/02	1	42.35	14	42.16	42.50	-13	4,517	-0.29%
2021/07/30	42.1	41.49	37	41.54	41.75	5.1	4,537	0.11%
2021/07/29	18	41.65	21	41.82	41.85	-3	4,574	-0.07%
2021/07/28	104.3	41.17	71	41.85	41.30	33.3	4,553	0.73%	大買/
2021/07/27	4	44.79	5.7	44.84	44.80	-1.7	4,514	-0.04%
2021/07/26	45	44.89	10	44.98	45.00	35	4,526	0.77%
2021/07/23	9.1	45.10	6.1	45.44	45.10	3	4,560	0.07%
2021/07/22	0	0.00	23	45.29	45.35	-23	4,613	-0.50%
2021/07/21	11	44.69	2.1	44.56	44.75	8.9	4,629	0.19%
2021/07/20	22	44.79	19	44.65	44.65	3	4,684	0.06%
2021/07/19	29	45.20	32	45.36	45.40	-3	4,736	-0.06%
2021/07/16	3	45.25	12	45.40	45.50	-9	4,734	-0.19%
2021/07/15	0	45.30	18.7	45.44	45.45	-18.7	4,750	-0.39%
2021/07/14	10	45.10	12	45.27	45.40	-2	4,782	-0.04%
2021/07/13	4	45.10	28	45.28	45.40	-24	4,843	-0.49%
2021/07/12	3	45.02	6	45.15	44.90	-3	4,853	-0.06%
2021/07/09	23	44.66	26	44.96	44.95	-3	4,863	-0.06%
2021/07/08	0	0.00	3.2	45.14	45.10	-3.2	4,880	-0.06%
2021/07/07	0	0.00	3	45.00	45.10	-3	4,942	-0.06%
2021/07/06	0	0.00	2	45.28	45.25	-2	5,008	-0.04%
2021/07/05	0	45.10	13.1	45.21	45.25	-13	5,043	-0.26%
2021/07/02	1	45.05	1	44.90	44.90	0	5,052	0.00%
2021/07/01	3	45.00	5	45.01	45.05	-2	5,066	-0.04%
2021/06/30	5.1	45.16	3	45.22	45.25	2.1	5,110	0.04%
2021/06/29	1.1	44.85	69	45.15	45.20	-68	5,149	-1.32%
2021/06/28	13.1	45.10	25	45.29	45.20	-11.9	5,181	-0.23%
2021/06/25	4.1	44.88	28	45.34	45.20	-23.9	5,245	-0.45%
2021/06/24	8.1	44.78	13	44.97	45.00	-5	5,266	-0.09%
2021/06/23	13.1	45.15	40.1	45.15	45.25	-27	5,318	-0.51%
2021/06/22	5.2	43.52	57.1	44.39	44.30	-51.9	5,296	-0.98%
2021/06/21	48.1	43.59	30	44.16	43.50	18.1	5,292	0.34%
2021/06/18	25.1	44.42	11.4	44.57	44.25	13.6	5,313	0.26%
2021/06/17	14.1	44.60	13.5	44.78	44.80	0.6	5,256	0.01%
2021/06/16	10	44.80	21	44.98	44.85	-11	5,378	-0.20%
2021/06/15	2.2	45.01	0	0.00	45.00	2.2	5,410	0.04%
2021/06/11	1.1	45.14	5	45.09	45.05	-3.9	5,464	-0.07%
2021/06/10	9	44.79	14	44.84	45.00	-5	5,513	-0.09%
2021/06/09	9	44.55	11.1	44.97	45.00	-2.1	5,553	-0.04%
2021/06/08	5.3	45.10	5.8	45.27	45.05	-0.5	5,562	-0.01%
2021/06/07	13.1	44.55	8	44.82	45.00	5.1	5,659	0.09%
2021/06/04	13.1	44.86	9	45.01	45.15	4.1	5,725	0.07%
2021/06/03	0.2	45.30	44	45.54	45.70	-43.8	5,844	-0.75%
2021/06/02	6	45.28	11	45.41	45.50	-5	5,888	-0.08%
2021/06/01	11	45.08	10	45.26	45.35	1	5,934	0.02%
2021/05/31	14.1	44.56	36	45.24	45.40	-21.9	6,012	-0.36%
2021/05/28	37	44.99	43	45.20	45.25	-6	6,048	-0.10%
2021/05/27	37	44.03	39	44.30	45.60	-2	6,010	-0.03%
2021/05/26	16.1	45.25	36.3	45.23	45.35	-20.2	5,613	-0.36%
2021/05/25	7.2	44.88	322.5	45.09	45.20	-315.3	5,631	-5.60%	大賣/鉅額交易
2021/05/24	15.2	44.03	49	44.33	44.40	-33.8	5,561	-0.61%
2021/05/21	4	44.34	36.9	44.31	44.35	-32.9	5,571	-0.59%
2021/05/20	1	42.95	6	43.37	43.35	-5	5,513	-0.09%
2021/05/19	3	43.20	2	43.50	42.90	1	5,482	0.02%
2021/05/18	2.4	42.68	90	43.09	43.60	-87.5	5,446	-1.61%
2021/05/17	14.2	41.76	18	41.46	41.30	-3.8	5,458	-0.07%
2021/05/14	6	42.46	50.1	42.36	42.65	-44.1	5,399	-0.82%
2021/05/13	12	41.50	109	41.30	41.20	-97	5,342	-1.81%	大賣/
2021/05/12	50.3	41.62	48	43.17	41.50	2.3	5,268	0.04%
2021/05/11	9	43.98	72.5	43.62	43.40	-63.5	5,080	-1.25%
2021/05/10	3.4	44.48	81	44.61	44.50	-77.6	5,059	-1.53%
2021/05/07	13	43.89	22	44.04	44.05	-9	5,133	-0.18%
2021/05/06	1.1	43.89	135	43.61	43.90	-133.9	5,165	-2.59%	大賣/鉅額交易
2021/05/05	6	42.51	7	42.80	42.45	-1	5,123	-0.02%
2021/05/04	14.8	42.50	49	42.89	42.45	-34.2	5,168	-0.66%
2021/05/03	7.3	43.06	6	43.30	42.80	1.3	5,148	0.03%
2021/04/29	14.2	43.53	31	44.01	43.45	-16.8	5,159	-0.33%
2021/04/28	3.4	43.65	62.6	43.65	43.95	-59.2	5,160	-1.15%
2021/04/27	3.2	43.24	18	43.42	43.50	-14.9	5,269	-0.28%
2021/04/26	36.7	43.09	48.2	43.25	43.30	-11.5	5,269	-0.22%
2021/04/23	2.1	42.98	25.8	42.83	43.00	-23.6	5,228	-0.45%
2021/04/22	5	42.64	23.2	42.59	42.60	-18.2	5,200	-0.35%
2021/04/21	24.3	42.51	17	42.66	42.45	7.3	5,186	0.14%
2021/04/20	19	42.98	19	42.90	43.00	0	5,189	0.00%
2021/04/19	17.5	42.62	31	42.73	43.00	-13.5	5,194	-0.26%
2021/04/16	2	42.30	33	42.38	42.45	-31	5,165	-0.60%
2021/04/15	23	42.08	20	42.26	42.15	3	5,255	0.06%
2021/04/14	6.1	42.33	114.3	42.38	42.40	-108.2	5,288	-2.05%	大賣/鉅額交易
2021/04/13	50.8	42.21	45	42.22	42.10	5.7	5,275	0.11%
2021/04/12	1.4	41.79	52	41.88	41.90	-50.7	5,238	-0.97%
2021/04/09	10.1	41.20	11	41.30	41.25	-0.9	5,252	-0.02%
2021/04/08	32	41.20	22	41.19	41.20	10	5,284	0.19%
2021/04/07	2	41.45	8	41.49	41.60	-6	5,366	-0.11%
2021/04/06	15	41.25	34	41.68	41.20	-19	5,352	-0.35%
2021/04/01	14	41.55	10	41.30	41.55	4	5,306	0.08%
2021/03/31	10.2	41.94	34	41.90	41.95	-23.8	5,250	-0.45%
2021/03/30	1	41.50	44.4	41.56	41.80	-43.4	5,197	-0.83%
2021/03/29	12.1	41.21	60	41.23	41.40	-47.9	5,142	-0.93%
2021/03/26	1	41.20	54	41.47	41.40	-53	5,104	-1.04%
2021/03/25	2	41.05	28	41.01	41.15	-26	5,066	-0.51%
2021/03/24	2	40.65	19	40.72	40.70	-17	5,106	-0.33%
2021/03/23	14	40.48	18	40.55	40.40	-4	5,091	-0.08%
2021/03/22	5	40.48	10.8	40.54	40.50	-5.8	5,113	-0.11%
2021/03/19	47.1	40.22	3	40.17	40.40	44.1	5,137	0.86%
2021/03/18	17.3	40.91	8	41.26	40.80	9.3	5,025	0.18%
2021/03/17	91.2	41.29	43	41.26	41.05	48.2	5,060	0.95%
2021/03/16	0	0.00	16	41.55	41.35	-16	5,070	-0.32%
2021/03/15	8.5	41.29	45.1	41.40	41.25	-36.6	5,112	-0.72%
2021/03/12	2.5	40.80	29.8	40.71	41.00	-27.3	5,124	-0.53%
2021/03/11	32	40.95	48.1	41.00	40.65	-16	5,153	-0.31%
2021/03/10	13	40.38	69	40.45	40.70	-56	5,100	-1.10%
2021/03/09	32	40.10	18	40.33	40.45	14	5,044	0.28%
2021/03/08	43.1	39.52	35	39.86	39.60	8.1	4,938	0.16%
2021/03/05	76	39.37	38	39.50	39.40	38	4,910	0.77%
2021/03/04	94	39.37	11	39.73	39.65	83	5,061	1.64%
2021/03/03	28	39.70	109	39.98	40.05	-81	5,026	-1.61%	大賣/
2021/03/02	78	39.50	44	39.85	39.35	34	4,947	0.69%
2021/02/26	112.1	39.62	16	39.95	39.90	96.1	4,912	1.96%	大買/
2021/02/25	7	40.41	231.3	40.51	40.80	-224.3	4,739	-4.73%	大賣/鉅額交易
2021/02/24	27	40.16	72.2	40.16	39.85	-45.2	4,709	-0.96%
2021/02/23	1	39.80	31	39.76	39.85	-30	4,696	-0.64%
2021/02/22	8.7	39.15	41	39.54	39.25	-32.3	4,691	-0.69%
2021/02/19	53	39.14	5	39.23	39.20	48	4,714	1.02%
2021/02/18	21	39.74	60	39.93	39.65	-39	4,731	-0.82%
2021/02/17	14	39.44	58	39.41	39.70	-44	4,769	-0.92%
2021/02/05	9	38.61	16	38.94	38.75	-7	4,674	-0.15%
2021/02/04	35	38.27	66	38.61	38.70	-31	4,665	-0.66%
2021/02/03	38.7	38.27	18	38.54	38.70	20.7	4,755	0.44%
2021/02/02	59	38.24	41	38.61	38.55	18	4,790	0.38%
2021/02/01	25	38.22	54	38.29	38.20	-29	4,825	-0.60%
2021/01/29	165.2	37.82	23	38.05	37.40	142.2	4,785	2.97%	大買/鉅額交易
2021/01/28	79.1	38.41	30	38.62	38.25	49.1	4,680	1.05%
2021/01/27	36	38.76	14	39.26	38.60	22	4,609	0.48%
2021/01/26	59.1	38.64	7.5	38.69	38.60	51.6	4,602	1.12%
2021/01/25	39.5	38.95	11	39.01	38.90	28.5	4,572	0.62%
2021/01/22	52	39.05	31	39.13	39.00	21	4,609	0.46%
2021/01/21	26	39.58	15.5	39.71	39.10	10.5	4,588	0.23%
2021/01/20	254.3	39.67	60	39.98	39.00	194.3	4,531	4.29%	大買/鉅額交易
2021/01/19	14	41.12	14	41.36	41.10	0	4,362	0.00%
2021/01/18	24	41.19	21	41.33	41.20	3	4,329	0.07%
2021/01/15	1.1	41.90	16.1	41.97	41.75	-15	4,295	-0.35%
2021/01/14	2.1	42.05	28	42.14	42.20	-26	4,380	-0.59%
2021/01/13	3	41.90	7	42.08	42.20	-4	4,386	-0.09%
2021/01/12	13.1	41.89	19	41.94	42.00	-6	4,377	-0.14%
2021/01/11	10.1	42.13	19.1	42.11	42.45	-9	4,384	-0.21%
2021/01/08	16	41.95	131	42.22	42.50	-115	4,359	-2.64%	大賣/鉅額交易
2021/01/07	5	41.50	47	41.40	41.45	-42	4,240	-0.99%
2021/01/06	13.2	41.00	28	41.07	41.00	-14.8	4,254	-0.35%
2021/01/05	20.1	41.22	10	41.24	41.35	10.1	4,220	0.24%
2021/01/04	19	41.09	47.5	41.16	41.35	-28.5	4,215	-0.68%
2020/12/31	11.9	41.03	70	41.25	41.10	-58.1	4,149	-1.40%
2020/12/30	9	40.59	202	40.38	41.05	-193	4,085	-4.72%	大賣/鉅額交易
2020/12/29	2	39.98	125	40.11	40.05	-123	4,007	-3.07%	大賣/鉅額交易
2020/12/28	11	39.72	51	39.84	40.00	-40	4,016	-1.00%
2020/12/25	9	39.60	8	39.71	39.60	1	4,065	0.02%
2020/12/24	30	39.56	9	39.59	39.55	21	4,090	0.51%
2020/12/23	54	39.47	22	39.41	39.60	32	4,117	0.78%
2020/12/22	36	39.73	32	39.78	39.75	4	4,181	0.10%
2020/12/21	33	39.68	6	40.04	40.15	27	4,328	0.62%
2020/12/18	77	39.68	9	40.17	40.20	68	4,376	1.55%
2020/12/17	2	39.90	24	40.11	40.25	-22	4,375	-0.50%
2020/12/16	24	40.02	256.4	40.08	40.25	-232.4	4,380	-5.31%	大賣/鉅額交易
2020/12/15	133	39.44	22	39.47	39.70	111	4,375	2.54%	大買/鉅額交易
2020/12/14	35	40.01	37	39.93	39.95	-2	4,362	-0.05%
2020/12/11	26	39.83	334	39.82	40.00	-308	4,364	-7.06%	大賣/鉅額交易
2020/12/10	98	39.08	16.5	39.08	39.05	81.5	4,261	1.91%
2020/12/09	124.5	38.54	54	38.80	39.15	70.5	4,238	1.66%	大買/
2020/12/08	198.3	39.10	12	39.13	38.95	186.3	4,158	4.48%	大買/鉅額交易
2020/12/07	51	39.74	2	39.78	39.80	49	4,116	1.19%
2020/12/04	15	40.24	34.3	40.22	40.20	-19.3	4,095	-0.47%
2020/12/03	9	39.53	43.1	39.93	40.00	-34.1	4,081	-0.84%
2020/12/02	54	39.32	46	39.77	39.90	8	4,113	0.19%
2020/12/01	43	39.12	49	39.49	39.90	-6	4,135	-0.15%
2020/11/30	135.3	39.68	1	39.95	39.00	134.3	4,131	3.25%	大買/鉅額交易
2020/11/27	369	39.89	3	39.97	39.90	366	3,938	9.29%	大買/鉅額交易
2020/11/26	18	40.07	3.3	40.15	40.20	14.7	3,937	0.37%
2020/11/25	40	40.30	9	40.51	40.15	31	4,011	0.77%
2020/11/24	27	40.38	28	40.42	40.30	-1	4,045	-0.02%
2020/11/23	5	40.33	7	40.49	40.60	-2	4,042	-0.05%
2020/11/20	10	40.22	43.7	40.22	40.30	-33.7	4,045	-0.83%
2020/11/19	68.1	40.46	9	40.56	40.50	59.1	4,125	1.43%
2020/11/18	15.2	40.67	108	40.85	40.95	-92.8	4,134	-2.25%	大賣/
2020/11/17	17	40.34	8	40.49	40.60	9	4,144	0.22%
2020/11/16	14.5	40.29	22	40.42	40.50	-7.5	4,208	-0.18%
2020/11/13	61	39.60	30.2	39.73	39.90	30.8	4,178	0.74%
2020/11/12	54	39.73	11	39.79	39.80	43	4,197	1.02%
2020/11/11	46	39.94	237	40.02	40.20	-191	4,196	-4.55%	大賣/鉅額交易
2020/11/10	27	39.46	141	39.59	39.55	-114	4,093	-2.78%	大賣/鉅額交易
2020/11/09	19.1	39.12	62	38.89	38.85	-42.9	4,027	-1.06%
2020/11/06	31.2	38.51	16	38.53	38.60	15.2	3,958	0.38%
2020/11/05	27	38.51	65	38.60	38.60	-38	4,000	-0.95%
2020/11/04	29	38.13	8.1	38.25	38.20	20.9	4,007	0.52%
2020/11/03	3	38.12	74	38.17	38.35	-71	4,027	-1.76%
2020/11/02	27	37.74	93	37.61	37.95	-66	4,040	-1.63%
2020/10/30	137.4	37.11	22.1	37.28	37.05	115.3	4,024	2.87%	大買/鉅額交易
2020/10/29	55	37.63	16	37.65	37.55	39	3,929	0.99%
2020/10/28	32.8	37.99	88.5	38.01	38.10	-55.8	3,951	-1.41%
2020/10/27	22.1	37.87	19.2	38.06	38.05	2.9	3,992	0.07%
2020/10/26	21	38.26	29	38.28	38.30	-8	4,014	-0.20%
2020/10/23	79	38.25	16	38.23	38.20	63	4,040	1.56%
2020/10/22	5	38.00	77	38.40	38.50	-72	4,100	-1.76%
2020/10/21	17	38.13	10	38.25	38.05	7	4,055	0.17%
2020/10/20	41	37.99	36	38.03	38.15	5	4,063	0.12%
2020/10/19	24	38.11	194	38.36	38.20	-170	4,045	-4.20%	大賣/鉅額交易
2020/10/16	38.2	38.09	34.2	38.38	38.00	4	4,012	0.10%
2020/10/15	54	38.13	7	38.19	38.05	47	4,022	1.17%
2020/10/14	56	38.60	34	38.74	38.55	22	3,997	0.55%
2020/10/13	45	38.57	146	38.43	38.60	-101	3,935	-2.57%	大賣/鉅額交易
2020/10/12	38	38.63	10.5	38.76	38.95	27.5	4,027	0.68%
2020/10/08	20	38.99	1	39.00	39.00	19	4,119	0.46%
2020/10/07	13	39.05	9	39.13	39.00	4	4,156	0.10%
2020/10/06	17	39.26	51	39.37	39.30	-34	4,228	-0.80%
2020/10/05	39	39.02	18	39.26	38.85	21	4,239	0.50%
2020/09/30	121.5	39.33	20	39.59	38.85	101.5	4,255	2.38%	大買/鉅額交易
2020/09/29	30	39.05	6	39.38	39.10	24	4,224	0.57%
2020/09/28	7	39.13	44	39.37	39.40	-37	4,249	-0.87%
2020/09/25	53	38.12	24	38.15	38.40	29	4,276	0.68%
2020/09/24	220.4	37.68	18	37.67	37.35	202.4	4,235	4.78%	大買/鉅額交易
2020/09/23	122	38.94	8	38.94	38.90	114	4,120	2.77%	大買/鉅額交易
2020/09/22	212.9	39.73	16	39.88	39.50	196.9	4,105	4.80%	大買/鉅額交易
2020/09/21	11	40.30	6	40.53	40.20	5	4,069	0.12%
2020/09/18	12	40.35	109	40.74	40.75	-97	4,094	-2.37%	大賣/
2020/09/17	81	40.50	5	40.60	40.30	76	4,079	1.86%
2020/09/16	2	40.50	17	40.81	41.00	-15	4,079	-0.37%
2020/09/15	5	40.60	0.1	40.90	40.80	4.9	4,079	0.12%
2020/09/14	20	40.27	36.2	40.79	40.90	-16.2	4,204	-0.39%
2020/09/11	28	40.26	20	40.28	40.45	8	4,229	0.19%
2020/09/10	33	40.23	6	40.50	40.35	27	4,270	0.63%
2020/09/09	74	40.30	14	40.57	40.55	60	4,314	1.39%
2020/09/08	29	40.82	15.2	40.90	40.80	13.8	4,341	0.32%
2020/09/07	83	40.90	18.2	40.91	40.90	64.8	4,374	1.48%
2020/09/04	28	41.31	4.2	41.36	41.50	23.8	4,374	0.54%
2020/09/03	15	41.54	47	41.82	41.80	-32	4,380	-0.73%
2020/09/02	43	41.47	5.1	41.58	41.50	38	4,416	0.86%
2020/09/01	52	41.53	2	41.75	41.75	50	4,454	1.12%
2020/08/31	20	41.94	72	42.37	41.80	-52	4,454	-1.17%
2020/08/28	12	41.87	23.3	42.15	42.20	-11.3	4,500	-0.25%
2020/08/27	12	41.91	4	41.95	42.00	8	4,585	0.17%
2020/08/26	23	41.97	7	42.05	42.15	16	4,615	0.35%
2020/08/25	25	41.77	15	42.28	42.35	10	4,657	0.21%
2020/08/24	54.2	41.46	0	0.00	41.35	54.2	4,690	1.15%
2020/08/21	18.3	41.87	9	42.03	41.80	9.3	4,710	0.20%
2020/08/20	55	41.76	42	41.99	41.55	13	4,726	0.28%
2020/08/19	22.3	43.16	3	43.23	43.00	19.3	4,719	0.41%
2020/08/18	34.7	43.55	8	43.58	43.40	26.7	4,748	0.56%
2020/08/17	2	44.28	33	44.27	44.35	-31	4,774	-0.65%
2020/08/14	8	43.76	11	43.99	44.00	-3	4,773	-0.06%
2020/08/13	2	43.73	5	43.77	43.85	-3	4,787	-0.06%
2020/08/12	2	43.20	2	43.35	43.40	0	4,815	0.00%
2020/08/11	4	43.85	148	43.99	43.40	-144	4,824	-2.98%	大賣/鉅額交易
2020/08/10	10	43.50	60	43.61	43.70	-50	4,804	-1.04%
2020/08/07	11	42.79	11	42.97	42.90	0	4,813	0.00%
2020/08/06	14	42.68	55	42.80	43.00	-41	4,802	-0.85%
2020/08/05	30	41.80	14	41.94	41.85	16	4,839	0.33%
2020/08/04	37	41.73	19	41.87	41.65	18	4,852	0.37%
2020/08/03	156.1	41.69	1	41.45	41.45	155.1	4,872	3.18%	大買/鉅額交易
2020/07/31	13	42.59	3	42.62	42.35	10	4,847	0.21%
2020/07/30	16	42.37	79	42.36	42.85	-63	4,830	-1.30%
2020/07/29	131	42.67	3	42.85	42.30	128	4,854	2.64%	大買/鉅額交易
2020/07/28	14	42.00	30	42.40	42.55	-16	4,915	-0.33%
2020/07/27	91.1	42.88	45	42.90	42.50	46.1	4,935	0.93%
2020/07/24	89	43.93	116	43.85	43.55	-27	4,958	-0.54%	大賣/
2020/07/23	30	44.63	6	44.83	44.60	24	4,972	0.48%
2020/07/22	63	45.15	13	45.39	45.00	50	5,046	0.99%
2020/07/21	14	45.39	23.3	45.34	45.50	-9.3	5,053	-0.18%
2020/07/20	10	44.49	21	44.35	44.55	-11	5,053	-0.22%
2020/07/17	17	44.90	34	45.09	44.75	-17	5,087	-0.33%
2020/07/16	202.1	45.02	32	44.96	44.80	170.1	5,154	3.30%	大買/鉅額交易
2020/07/15	100	47.71	59	47.63	47.75	41	5,083	0.81%
2020/07/14	24	47.20	22	47.39	47.45	2	5,051	0.04%
2020/07/13	40	47.25	58	47.42	47.00	-18	5,064	-0.36%
2020/07/10	24.7	47.63	19.1	47.58	47.50	5.6	5,090	0.11%
2020/07/09	8	48.24	14	48.29	48.20	-6	5,125	-0.12%
2020/07/08	2	47.53	35	47.98	48.00	-33	5,105	-0.65%
2020/07/07	18	47.42	17	47.48	47.50	1	5,139	0.02%
2020/07/06	11	47.45	42.9	47.52	47.45	-31.9	5,132	-0.62%
2020/07/03	7	46.99	60.5	47.07	47.00	-53.5	5,150	-1.04%
2020/07/02	8	46.46	33	46.58	46.80	-25	5,184	-0.48%
2020/07/01	7	45.91	42	45.92	46.20	-35	5,234	-0.67%
2020/06/30	6	45.64	18	45.52	45.55	-12	5,274	-0.23%
2020/06/29	12	44.93	3	45.02	44.95	9	5,335	0.17%
2020/06/24	23	45.15	17	45.46	45.10	6	5,375	0.11%
2020/06/23	12	45.23	10.1	45.42	45.20	1.9	5,452	0.04%
2020/06/22	3	45.08	1	45.05	45.15	2	5,502	0.04%
2020/06/19	29	45.03	20	45.10	45.20	9	5,620	0.16%
2020/06/18	85	44.85	3	44.80	45.10	82	5,688	1.44%
2020/06/17	21.1	45.04	8	45.48	45.40	13.1	5,694	0.23%
2020/06/16	15	45.19	53.2	45.50	45.15	-38.2	5,842	-0.65%
2020/06/15	29.3	44.18	11	44.21	44.05	18.3	6,057	0.30%
2020/06/12	44.1	44.64	33	44.60	44.50	11.1	6,159	0.18%
2020/06/11	71	46.09	33	45.72	45.40	38	6,330	0.60%
2020/06/10	42.7	46.58	75	46.54	46.75	-32.3	6,467	-0.50%
2020/06/09	31	45.76	28	45.85	46.10	3	6,656	0.05%
2020/06/08	48	45.76	30	45.66	46.00	18	6,759	0.27%
2020/06/05	17	45.09	9	45.09	45.20	8	6,826	0.12%
2020/06/04	41.1	45.18	65.4	45.31	45.10	-24.3	6,977	-0.35%
2020/06/03	70	44.47	246.6	44.39	44.75	-176.6	7,157	-2.47%	大賣/鉅額交易
2020/06/02	32.3	43.58	56	43.59	43.40	-23.7	7,199	-0.33%
2020/06/01	6	43.25	97	43.33	43.50	-91	7,206	-1.26%
2020/05/29	4.1	42.14	27	42.57	42.80	-22.9	7,149	-0.32%
2020/05/28	63	42.24	127	42.30	42.20	-64	7,047	-0.91%	大賣/
2020/05/27	128	42.60	32	42.67	42.50	96	7,052	1.36%	大買/
2020/05/26	134.2	43.05	141.1	43.08	42.90	-6.9	7,077	-0.10%	大買/大賣/
2020/05/25	126.4	41.65	51	41.93	41.75	75.4	7,038	1.07%	大買/
2020/05/22	60	42.76	40	42.63	42.55	20	6,994	0.29%
2020/05/21	16	43.65	20	43.66	43.40	-4	6,988	-0.06%
2020/05/20	18	43.49	49	43.50	43.40	-31	7,017	-0.44%
2020/05/19	7	43.12	49	43.59	43.35	-42	7,027	-0.60%
2020/05/18	2.3	42.26	22	42.25	42.25	-19.7	7,034	-0.28%
2020/05/15	41	42.40	12	42.56	42.25	29	7,038	0.41%
2020/05/14	84	42.62	46.5	42.72	42.55	37.5	7,001	0.54%
2020/05/13	59	43.20	6	43.18	43.10	53	6,953	0.76%
2020/05/12	122	43.28	35	43.53	43.45	87	6,996	1.24%	大買/
2020/05/11	19.1	44.14	24	44.23	44.05	-4.9	6,939	-0.07%
2020/05/08	14	43.61	66	43.71	43.60	-52	6,918	-0.75%
2020/05/07	15.7	43.14	24	43.39	43.10	-8.3	6,909	-0.12%
2020/05/06	60	42.72	25	42.84	42.80	35	6,911	0.51%
2020/05/05	19.2	42.79	22	43.04	43.00	-2.8	6,930	-0.04%
2020/05/04	170	42.32	39	42.16	42.40	131	6,921	1.89%	大買/鉅額交易
2020/04/30	24	44.19	124.3	44.18	44.15	-100.3	6,891	-1.46%	大賣/
2020/04/29	15	43.41	108	43.56	43.70	-93	6,907	-1.35%	大賣/
2020/04/28	44	42.22	24	42.21	42.80	20	6,981	0.29%
2020/04/27	21	42.13	51.5	42.00	42.10	-30.5	7,119	-0.43%
2020/04/24	40	40.67	8	40.68	40.60	32	7,109	0.45%
2020/04/23	132	40.77	12	41.18	40.90	120	7,178	1.67%	大買/鉅額交易
2020/04/22	51.5	40.65	8	40.76	40.75	43.5	7,152	0.61%
2020/04/21	84	41.32	71	41.69	40.95	13	7,139	0.18%
2020/04/20	21	42.60	7	42.78	42.50	14	7,137	0.20%
2020/04/17	71.3	43.18	100	43.44	42.70	-28.7	7,175	-0.40%
2020/04/16	31	42.48	32	42.53	42.35	-1	7,079	-0.01%
2020/04/15	23	43.03	60	42.98	43.20	-37	7,024	-0.53%
2020/04/14	4	41.56	28	41.59	41.95	-24	6,942	-0.35%
2020/04/13	15	40.81	43	40.58	40.70	-28	6,880	-0.41%
2020/04/10	53	40.91	32	40.92	41.10	21	6,883	0.31%
2020/04/09	64.2	40.47	61	40.65	40.35	3.2	6,840	0.05%
2020/04/08	32	40.04	25	40.33	40.40	7	6,811	0.10%
2020/04/07	24.1	39.21	68	39.51	39.90	-43.9	6,741	-0.65%
2020/04/06	26	38.38	23	38.65	38.65	3	6,706	0.04%
2020/04/01	102.1	38.75	3	38.68	38.50	99.1	6,628	1.49%	大買/
2020/03/31	15.2	39.38	34	39.74	39.35	-18.8	6,542	-0.29%
2020/03/30	39.1	38.84	8	39.40	39.55	31.1	6,435	0.48%
2020/03/27	51	40.09	33.5	40.07	40.00	17.5	6,355	0.28%
2020/03/26	14.1	39.95	29	40.11	40.10	-14.9	6,246	-0.24%
2020/03/25	127	40.30	133	40.29	40.60	-6	6,339	-0.09%	大買/大賣/
2020/03/24	46	38.31	75.1	38.12	38.70	-29.1	6,220	-0.47%
2020/03/23	16	35.75	72.3	35.79	35.65	-56.3	6,044	-0.93%
2020/03/20	125.1	36.09	130	36.58	37.45	-4.9	6,058	-0.08%	大買/大賣/
2020/03/19	123.7	35.79	118.5	36.22	35.00	5.2	5,875	0.09%	大買/大賣/
2020/03/18	55	37.91	44.2	38.06	38.00	10.8	5,671	0.19%
2020/03/17	95	37.79	131.3	38.12	38.25	-36.3	5,582	-0.65%	大賣/
2020/03/16	185.3	40.28	77.6	40.75	39.60	107.8	5,376	2.00%	大買/鉅額交易
2020/03/13	215.4	40.53	99	40.66	42.20	116.4	5,213	2.23%	大買/鉅額交易
2020/03/12	114	44.91	155.2	44.96	44.30	-41.2	4,979	-0.83%	大買/大賣/
2020/03/11	107	47.02	105.2	47.35	47.00	1.8	4,818	0.04%	大買/大賣/
2020/03/10	24	46.86	151.5	46.92	47.40	-127.5	4,691	-2.72%	大賣/鉅額交易
2020/03/09	315.4	46.69	69	46.34	46.10	246.4	4,548	5.42%	大買/鉅額交易
2020/03/06	117.5	49.55	17	49.77	49.60	100.5	4,262	2.36%	大買/
2020/03/05	26	50.61	16	50.79	51.00	10	4,155	0.24%
2020/03/04	2.2	49.94	6	50.22	50.40	-3.8	4,292	-0.09%
2020/03/03	10	49.96	14	50.13	50.00	-4	4,275	-0.09%
2020/03/02	38	49.50	67.3	49.49	49.40	-29.3	4,249	-0.69%
2020/02/27	85	50.33	69.3	50.31	50.30	15.7	4,411	0.36%
2020/02/26	15	50.38	25	50.59	50.70	-10	4,339	-0.23%
2020/02/25	17	50.66	27	50.81	50.90	-10	4,304	-0.23%
2020/02/24	45	50.96	2	51.10	50.90	43	4,293	1.00%
2020/02/21	4.9	52.16	57	52.46	52.00	-52.1	4,260	-1.22%
2020/02/20	10	51.98	23	52.27	51.90	-13	4,238	-0.31%
2020/02/19	1	52.20	53	52.26	52.10	-52	4,226	-1.23%
2020/02/18	2	51.35	3	51.50	51.70	-1	4,199	-0.02%
2020/02/17	3	51.33	25	51.39	51.40	-22	4,238	-0.52%
2020/02/14	6	51.62	13	51.68	51.70	-7	4,303	-0.16%
2020/02/13	21	51.47	69	51.59	51.60	-48	4,320	-1.11%
2020/02/12	1.5	50.73	9.5	50.82	51.00	-8	4,302	-0.19%
2020/02/11	2	50.70	19	50.71	50.70	-17	4,293	-0.40%
2020/02/10	17	50.25	10	50.57	50.40	7	4,348	0.16%
2020/02/07	3	50.70	15	50.74	50.80	-12	4,449	-0.27%
2020/02/06	0	0.00	162	50.57	50.60	-162	4,507	-3.59%	大賣/鉅額交易
2020/02/05	3.4	50.08	39	50.17	50.10	-35.6	4,500	-0.79%
2020/02/04	34	50.08	143	49.97	50.10	-109	4,485	-2.43%	大賣/鉅額交易
2020/02/03	30	49.45	184	49.62	49.60	-154	4,482	-3.44%	大賣/鉅額交易
2020/01/31	198.1	50.19	166.6	50.21	50.00	31.5	4,445	0.71%	大買/大賣/
2020/01/30	97.2	50.60	227.6	50.92	50.10	-130.4	4,312	-3.02%	大賣/鉅額交易
2020/01/20	0	0.00	70	53.08	53.10	-70	4,140	-1.69%
2020/01/17	0	0.00	27	52.65	52.80	-27	4,099	-0.66%
2020/01/16	0	0.00	12	52.37	52.20	-12	4,159	-0.29%
2020/01/15	5	52.16	36.2	52.59	52.50	-31.2	4,188	-0.74%
2020/01/14	0.6	52.50	53.4	52.42	52.70	-52.8	4,215	-1.25%
2020/01/13	3.6	51.42	25.1	51.82	52.00	-21.5	4,186	-0.51%
2020/01/10	3	50.80	8.3	50.98	51.00	-5.3	4,427	-0.12%
2020/01/09	6	51.18	14	51.04	51.10	-8	4,474	-0.18%
2020/01/08	12	50.52	2	50.70	50.60	10	4,509	0.22%
2020/01/07	49.2	51.20	14.3	51.39	50.90	34.9	4,518	0.77%
2020/01/06	10	51.73	31.3	51.89	51.70	-21.3	4,590	-0.46%
2020/01/03	0	0.00	31	52.18	52.30	-31	4,623	-0.67%
2020/01/02	2	51.90	14.7	52.06	52.00	-12.7	4,659	-0.27%
2019/12/31	7	52.03	3.4	52.12	52.00	3.6	4,671	0.08%
2019/12/30	6	52.17	10	52.45	52.20	-4	4,696	-0.09%
2019/12/27	3	52.53	17	52.60	52.70	-14	4,715	-0.30%
2019/12/26	2.8	52.37	10	52.28	52.40	-7.2	4,776	-0.15%
2019/12/25	36	52.14	18	52.26	51.90	18	4,858	0.37%
2019/12/24	37	52.35	13	52.65	52.70	24	4,921	0.49%
2019/12/23	27	52.29	43	52.56	52.70	-16	5,081	-0.32%
2019/12/20	53	52.08	109	52.17	52.50	-56	5,206	-1.08%	大賣/
2019/12/19	43	51.12	8	51.50	51.60	35	5,107	0.69%
2019/12/18	26	51.18	5.2	51.27	51.40	20.8	5,163	0.40%
2019/12/17	11	51.00	59	51.39	51.60	-48	6,967	-0.69%
2019/12/16	13	51.01	36	51.18	51.00	-23	7,076	-0.33%
2019/12/13	8	51.33	48	51.24	50.90	-40	7,225	-0.55%
2019/12/12	34	50.76	50.8	50.71	50.60	-16.8	7,321	-0.23%
2019/12/11	18.2	49.96	6	50.17	50.00	12.2	7,606	0.16%
2019/12/10	4	50.13	2	50.15	50.20	2	7,760	0.03%
2019/12/09	10	50.28	10.1	50.29	50.30	-0.1	7,917	0.00%
2019/12/06	12	50.38	3	50.30	50.30	9	8,120	0.11%
2019/12/05	15.4	50.29	23.2	50.38	50.30	-7.9	8,419	-0.09%
2019/12/04	19.2	49.57	6	49.68	50.00	13.2	8,757	0.15%
2019/12/03	13	49.41	402	49.38	49.60	-389	8,824	-4.41%	大賣/鉅額交易
2019/12/02	32	49.59	33	49.56	49.55	-1	8,996	-0.01%
2019/11/29	199	50.34	73	50.21	49.90	126	8,988	1.40%	大買/鉅額交易
2019/11/28	6	51.60	4	51.75	51.60	2	8,863	0.02%
2019/11/27	14	51.74	8.3	51.88	51.80	5.7	9,041	0.06%
2019/11/26	6	51.53	67	51.52	51.80	-61	9,091	-0.67%
2019/11/25	17	51.55	13	51.87	51.40	4	8,950	0.04%
2019/11/22	3	51.67	4	51.73	51.70	-1	9,172	-0.01%
2019/11/21	33	51.58	19	51.73	51.60	14	9,345	0.15%
2019/11/20	37.8	51.78	21	52.00	52.10	16.8	9,471	0.18%
2019/11/19	19	51.59	14	51.78	52.10	5	9,605	0.05%
2019/11/18	11	51.46	7	51.44	51.80	4	9,933	0.04%
2019/11/15	6	51.72	6	51.82	51.70	0	9,970	0.00%
2019/11/14	40	51.00	10	51.09	51.50	30	10,009	0.30%
2019/11/13	41.1	51.81	5	51.80	51.60	36.1	10,077	0.36%
2019/11/12	28	52.78	16	52.66	52.90	12	10,066	0.12%
2019/11/11	13	52.69	22.1	52.48	52.50	-9.1	10,108	-0.09%
2019/11/08	23	53.05	17	53.05	53.00	6	10,224	0.06%
2019/11/07	46.1	53.39	23.8	53.54	53.40	22.3	10,253	0.22%
2019/11/06	80	53.83	56.6	53.91	53.90	23.4	10,213	0.23%
2019/11/05	18.1	53.00	86.6	53.12	53.50	-68.5	10,193	-0.67%
2019/11/04	3	52.03	70.2	52.39	52.40	-67.2	10,178	-0.66%
2019/11/01	61	51.99	4	52.10	52.10	57	10,285	0.55%
2019/10/31	25.8	52.34	14.4	52.47	52.50	11.4	10,413	0.11%
2019/10/30	4.7	52.20	51.1	52.38	52.50	-46.4	10,440	-0.44%
2019/10/29	4.5	51.89	19	51.99	51.80	-14.5	10,581	-0.14%
2019/10/28	25	51.92	3.2	52.22	51.90	21.8	10,597	0.21%
2019/10/25	76.1	52.09	9.7	52.17	52.10	66.4	10,630	0.62%
2019/10/24	41.3	51.78	88.9	52.04	52.20	-47.6	10,693	-0.45%
2019/10/23	6	51.35	10	51.29	51.20	-4	10,763	-0.04%
2019/10/22	5.1	51.46	91.9	51.35	51.50	-86.8	10,847	-0.80%
2019/10/21	66	51.29	82.9	51.07	51.20	-16.9	10,832	-0.16%
2019/10/18	173.2	51.08	272.7	51.01	51.00	-99.5	10,784	-0.92%	大買/大賣/
2019/10/17	20	51.87	25	52.14	51.80	-5	10,492	-0.05%
2019/10/16	19	51.93	9	52.07	52.10	10	10,450	0.10%
2019/10/15	25	51.68	19	51.65	51.90	6	10,440	0.06%
2019/10/14	39	51.75	117	51.27	51.90	-78	10,441	-0.75%	大賣/
2019/10/09	33	50.19	25	50.34	50.20	8	10,390	0.08%
2019/10/08	37.2	51.08	46	51.13	50.80	-8.8	10,333	-0.09%
2019/10/07	22	51.23	6	50.98	51.00	16	10,302	0.16%
2019/10/04	16	51.30	16	51.38	51.60	0	10,342	0.00%
2019/10/03	48.6	50.53	87	50.99	51.30	-38.4	10,339	-0.37%
2019/10/02	76.2	51.22	66	51.18	51.10	10.2	10,375	0.10%
2019/10/01	51	52.27	38.1	52.05	51.50	12.9	10,398	0.12%
2019/09/27	30	52.29	43	52.48	52.10	-13	10,367	-0.13%
2019/09/26	75	52.23	66	52.27	52.10	9	10,338	0.09%
2019/09/25	117	52.92	58	52.67	52.70	59	10,214	0.58%	大買/
2019/09/24	49	54.30	34	54.12	54.00	15	10,140	0.15%
2019/09/23	36	55.00	73	55.01	54.80	-37	10,153	-0.36%
2019/09/20	22	54.69	25	55.33	55.70	-3	10,165	-0.03%
2019/09/19	8	54.53	40	54.76	55.10	-32	8,339	-0.38%
2019/09/18	27	54.26	56	54.94	54.90	-29	8,170	-0.35%
2019/09/17	63	54.77	24	54.75	54.70	39	8,011	0.49%
2019/09/16	44	55.59	105	55.69	56.00	-61	7,890	-0.77%	大賣/
2019/09/12	51	54.88	53	54.75	54.60	-2	7,586	-0.03%
2019/09/11	31.1	54.81	74.1	54.41	54.80	-43	7,505	-0.57%
2019/09/10	54	54.07	222	54.36	54.00	-168	7,398	-2.27%	大賣/鉅額交易
2019/09/09	144	54.37	95	54.50	54.90	49	7,321	0.67%	大買/
2019/09/06	155.2	52.69	165.3	52.29	53.30	-10.1	7,064	-0.14%	大買/大賣/
2019/09/05	34	50.75	31	51.08	51.30	3	6,784	0.04%
2019/09/04	50	50.12	47	50.58	51.10	3	6,777	0.04%
2019/09/03	16	50.31	43	50.89	50.40	-27	6,601	-0.41%
2019/09/02	80	50.95	46	50.93	50.70	34	6,610	0.51%
2019/08/30	51	50.19	200	50.04	50.80	-149	6,596	-2.26%	大賣/鉅額交易
2019/08/29	16	49.26	73	49.34	49.25	-57	6,430	-0.89%
2019/08/28	58.2	49.13	236	49.25	49.40	-177.8	6,424	-2.77%	大賣/鉅額交易
2019/08/27	102	49.19	97	49.38	49.65	5	6,398	0.08%	大買/
2019/08/26	49	49.80	78	49.50	50.00	-29	6,280	-0.46%
2019/08/23	173	49.60	97	49.71	49.75	76	6,204	1.22%	大買/
2019/08/22	234	48.65	73	48.51	48.70	161	6,189	2.60%	大買/鉅額交易
2019/08/21	394	46.71	422	46.80	47.65	-28	6,519	-0.43%	大買/大賣/
2019/08/20	26	48.10	14	48.13	48.30	12	6,389	0.19%
2019/08/19	30.3	48.06	10	48.14	48.45	20.3	6,588	0.31%
2019/08/16	217	47.19	32	47.94	48.00	185	6,638	2.79%	大買/鉅額交易
2019/08/15	75	46.78	86	46.33	46.85	-11	6,585	-0.17%
2019/08/14	45	47.36	45	47.55	47.10	0	6,618	0.00%
2019/08/13	101	47.25	133	47.05	46.80	-32	6,763	-0.47%	大買/大賣/
2019/08/12	45.3	48.16	77	48.18	48.05	-31.7	6,673	-0.48%
2019/08/08	9	48.70	8	48.66	48.65	1	6,678	0.01%
2019/08/07	46.1	48.53	5	48.78	48.30	41.1	6,700	0.61%
2019/08/06	43.5	49.06	48	49.22	49.05	-4.5	6,675	-0.07%
2019/08/05	41	49.31	35	49.41	50.00	6	6,615	0.09%
2019/08/02	206	49.01	27	49.22	48.85	179	6,542	2.74%	大買/鉅額交易
2019/08/01	65	50.28	32	50.20	50.20	33	6,471	0.51%
2019/07/31	52	50.43	61	50.58	51.40	-9	6,402	-0.14%
2019/07/30	32.3	51.33	4	51.23	51.40	28.3	6,237	0.45%
2019/07/29	18.4	52.00	7	51.93	52.10	11.4	6,237	0.18%
2019/07/26	48	51.90	9	51.87	51.90	39	6,269	0.62%
2019/07/25	116	52.13	229	52.66	51.70	-113	6,292	-1.80%	大買/大賣/鉅額交易
2019/07/24	88	54.22	22	54.64	53.50	66	6,174	1.07%
2019/07/23	46	55.47	5	55.74	55.30	41	6,101	0.67%
2019/07/22	16	56.09	0	0.00	56.00	16	6,103	0.26%
2019/07/19	8	56.15	14	56.79	56.30	-6	6,123	-0.10%
2019/07/18	16	56.23	7	56.40	56.30	9	6,131	0.15%
2019/07/17	4	56.48	21	56.58	57.00	-17	6,151	-0.28%
2019/07/16	10	56.04	7	56.06	56.20	3	6,119	0.05%
2019/07/15	24	56.23	10	56.25	56.20	14	6,102	0.23%
2019/07/12	1	57.40	10.2	57.37	57.20	-9.2	6,103	-0.15%
2019/07/11	4	57.15	17.7	57.33	57.50	-13.7	6,120	-0.22%
2019/07/10	3	56.67	112	57.03	57.20	-109	6,112	-1.78%	大賣/鉅額交易
2019/07/09	3	56.27	11.2	56.24	56.20	-8.2	6,083	-0.13%
2019/07/08	212	56.05	21	56.19	56.30	191	6,077	3.14%	大買/鉅額交易
2019/07/05	14.8	56.87	100	56.94	57.40	-85.2	6,039	-1.41%
2019/07/04	7.5	56.45	93	56.46	56.60	-85.6	6,000	-1.43%
2019/07/03	10	55.61	61	55.56	55.60	-51	6,021	-0.85%
2019/07/02	24	54.97	169.1	55.13	55.30	-145.1	6,044	-2.40%	大賣/鉅額交易
2019/07/01	40.7	55.59	27.6	55.54	55.30	13.2	6,028	0.22%
2019/06/28	117	56.54	16	56.74	56.20	101	6,002	1.68%	大買/鉅額交易
2019/06/27	6	57.60	228	57.44	57.70	-222	5,974	-3.72%	大賣/鉅額交易
2019/06/26	13	56.83	15.1	56.97	57.00	-2.1	6,055	-0.03%
2019/06/25	8	57.01	3	57.17	57.10	5	6,160	0.08%
2019/06/24	24	56.99	9	57.28	57.50	15	6,163	0.24%
2019/06/21	193	57.00	110	57.20	57.40	83	6,265	1.32%	大買/大賣/
2019/06/20	27.4	56.99	120	57.62	56.80	-92.6	6,275	-1.48%	大賣/
2019/06/19	111	56.98	53	57.12	57.40	58	6,257	0.93%	大買/
2019/06/18	9.1	55.37	51.2	55.39	56.00	-42.2	6,229	-0.68%
2019/06/17	75	54.73	171.2	54.69	54.50	-96.2	6,235	-1.54%	大賣/
2019/06/14	82	56.29	9.2	56.21	56.20	72.8	6,151	1.18%
2019/06/13	40	56.06	20.4	55.84	56.50	19.6	6,148	0.32%
2019/06/12	74	56.39	103.3	56.70	56.10	-29.3	6,180	-0.47%	大賣/
2019/06/11	21	57.81	7	57.93	58.10	14	6,217	0.23%
2019/06/10	21	57.98	52	58.07	58.20	-31	6,415	-0.48%
2019/06/06	24	57.75	19	57.78	57.90	5	6,411	0.08%
2019/06/05	40	57.56	53	58.14	57.40	-13	6,509	-0.20%
2019/06/04	9	57.88	31	57.95	58.00	-22	6,549	-0.34%
2019/06/03	40	57.44	12	57.60	57.70	28	6,571	0.43%
2019/05/31	108.2	57.66	122	57.76	58.10	-13.8	6,590	-0.21%	大買/大賣/
2019/05/30	38	57.08	67	56.94	57.50	-29	6,664	-0.44%
2019/05/29	86	55.93	41	56.11	56.20	45	7,396	0.61%
2019/05/28	144.2	55.14	196	55.49	57.40	-51.8	10,894	-0.48%	大買/大賣/
2019/05/27	215	56.50	206	56.58	56.80	9	10,729	0.08%	大買/大賣/
2019/05/24	220.5	56.34	190.6	56.20	57.80	30	10,925	0.27%	大買/大賣/
2019/05/23	82	54.35	69	54.27	54.90	13	10,937	0.12%
2019/05/22	70	53.35	51	53.54	53.90	19	11,227	0.17%
2019/05/21	104	53.28	192	53.57	53.80	-88	11,442	-0.77%	大買/大賣/
2019/05/20	224.7	52.77	197	52.71	52.60	27.7	11,663	0.24%	大買/大賣/
2019/05/17	25	51.00	44.5	50.93	51.10	-19.5	11,748	-0.17%
2019/05/16	2.1	50.90	66	50.97	51.00	-63.9	11,892	-0.54%
2019/05/15	15	50.69	19	50.95	50.90	-4	12,120	-0.03%
2019/05/14	3	50.50	48	50.71	50.90	-45	12,395	-0.36%
2019/05/13	7	50.40	11	50.53	50.50	-4	13,097	-0.03%
2019/05/10	8	50.28	84	50.48	50.70	-76	13,197	-0.58%
2019/05/09	10	49.86	24	49.85	50.30	-14	13,241	-0.11%
2019/05/08	2	49.33	11	49.90	50.30	-9	13,174	-0.07%
2019/05/07	58.2	49.99	12	50.04	49.80	46.2	13,292	0.35%
2019/05/06	15	50.13	9	50.21	50.00	6	13,337	0.05%
2019/05/03	29	50.26	84.4	50.51	50.90	-55.4	13,339	-0.42%
2019/05/02	50	50.11	86	50.25	50.40	-36	13,322	-0.27%
2019/04/30	6	49.37	111	49.22	49.80	-105	13,245	-0.79%	大賣/鉅額交易
2019/04/29	16	48.70	11	48.76	49.00	5	13,283	0.04%
2019/04/26	7	48.56	102	48.57	48.90	-95	13,278	-0.72%	大賣/
2019/04/25	16	48.15	15	48.36	48.35	1	13,305	0.01%
2019/04/24	0	0.00	90	48.34	48.35	-90	13,426	-0.67%
2019/04/23	33	47.91	7	47.83	47.95	26	13,569	0.19%
2019/04/22	18	48.28	6	48.38	48.20	12	13,736	0.09%
2019/04/19	3	48.50	16.1	48.53	48.60	-13.1	13,889	-0.09%
2019/04/18	25	48.15	48	48.32	48.55	-23	14,028	-0.16%
2019/04/17	23	48.38	395	48.31	48.60	-372	14,152	-2.63%	大賣/鉅額交易
2019/04/16	13	48.70	7	48.85	48.85	6	14,155	0.04%
2019/04/15	5	48.78	39	48.82	48.90	-34	14,187	-0.24%
2019/04/12	6	48.28	9	48.45	48.70	-3	14,208	-0.02%
2019/04/11	26	48.36	17	48.84	48.70	9	14,274	0.06%
2019/04/10	12.1	48.29	30	48.68	48.90	-17.9	14,271	-0.13%
2019/04/09	21	47.90	9	47.98	48.15	12	14,281	0.08%
2019/04/08	14	48.14	13.4	48.24	48.10	0.6	14,264	0.00%
2019/04/03	5	47.92	8	47.99	48.00	-3	14,232	-0.02%
2019/04/02	22	48.22	1	48.50	48.15	21	14,248	0.15%
2019/04/01	14	48.49	20	48.74	48.50	-6	14,244	-0.04%
2019/03/29	43	48.37	126	48.52	48.70	-83	14,204	-0.58%	大賣/
2019/03/28	12	47.61	86	47.82	48.00	-74	14,310	-0.52%
2019/03/27	14	47.50	46	47.60	47.55	-32	14,304	-0.22%
2019/03/26	14	47.83	76	47.73	47.90	-62	14,394	-0.43%
2019/03/25	61	46.75	25	46.87	46.95	36	14,359	0.25%
2019/03/22	25	47.44	6	47.53	47.55	19	14,324	0.13%
2019/03/21	33	47.33	6	47.70	47.50	27	14,298	0.19%
2019/03/20	10	47.53	44	47.60	47.90	-34	14,275	-0.24%
2019/03/19	5	47.30	16	47.40	47.50	-11	14,212	-0.08%
2019/03/18	11	47.05	139.1	47.02	47.40	-128.1	14,205	-0.90%	大賣/鉅額交易
2019/03/15	25	47.06	39	47.17	47.30	-14	14,202	-0.10%
2019/03/14	0.1	47.10	121	46.85	47.10	-120.9	14,105	-0.86%	大賣/鉅額交易
2019/03/13	19	45.62	297	45.85	46.50	-278	14,027	-1.98%	大賣/鉅額交易
2019/03/12	11	45.25	33	45.38	45.50	-22	13,839	-0.16%
2019/03/11	9	45.08	16	45.26	45.10	-7	13,800	-0.05%
2019/03/08	49	44.91	37	44.99	44.95	12	13,719	0.09%
2019/03/07	177	45.45	2	45.38	45.50	175	13,759	1.27%	大買/鉅額交易
2019/03/06	74.1	45.62	5	45.86	46.00	69.1	13,770	0.50%
2019/03/05	23	45.69	325	45.75	46.10	-302	13,745	-2.20%	大賣/鉅額交易
2019/03/04	148	45.96	131	46.17	46.10	17	13,664	0.12%	大買/大賣/
2019/02/27	198	45.51	345	46.41	47.90	-147	12,945	-1.14%	大買/大賣/鉅額交易
2019/02/26	191.3	44.95	97.9	44.87	44.90	93.4	9,352	1.00%	大買/
2019/02/25	203.7	45.98	61.3	45.76	45.70	142.5	9,048	1.57%	大買/鉅額交易
2019/02/22	110	46.97	117	47.27	47.20	-7	8,648	-0.08%	大買/大賣/
2019/02/21	125.2	46.70	170	46.96	47.65	-44.8	8,393	-0.53%	大買/大賣/
2019/02/20	28.1	45.82	450	45.52	46.30	-421.9	8,048	-5.24%	大賣/鉅額交易
2019/02/19	160	45.49	473	45.65	45.20	-313	7,864	-3.98%	大買/大賣/鉅額交易
2019/02/18	11.1	45.33	25	45.44	45.20	-13.9	7,592	-0.18%
2019/02/15	8	45.01	111.2	44.99	45.00	-103.2	7,540	-1.37%	大賣/鉅額交易
2019/02/14	142.5	45.03	10	45.01	45.05	132.5	7,493	1.77%	大買/鉅額交易
2019/02/13	173	44.93	45	44.92	45.00	128	7,377	1.73%	大買/鉅額交易
2019/02/12	365.1	45.54	68	45.36	44.70	297.1	7,076	4.20%	大買/鉅額交易
2019/02/11	42	43.62	31	43.74	43.80	11	6,348	0.17%
2019/01/30	18	43.38	66.3	43.80	43.90	-48.3	6,475	-0.75%
2019/01/29	54	43.16	32	43.24	43.30	22	6,470	0.34%
2019/01/28	21	42.94	19	43.20	43.30	2	6,485	0.03%
2019/01/25	41	43.54	19	43.67	43.70	22	6,421	0.34%
2019/01/24	209	44.18	8	44.03	43.95	201	6,367	3.16%	大買/鉅額交易
2019/01/23	8	43.60	11	43.89	43.95	-3	6,412	-0.05%
2019/01/22	27	43.83	30	43.77	43.85	-3	6,682	-0.04%
2019/01/21	6	43.70	42	43.62	43.75	-36	6,802	-0.53%
2019/01/18	0	0.00	88.1	43.12	43.15	-88.1	6,779	-1.30%
2019/01/17	4	43.16	53	43.05	43.05	-49	6,836	-0.72%
2019/01/16	32	42.45	17.1	42.58	42.60	14.9	6,917	0.22%
2019/01/15	36	43.28	69	43.24	43.20	-33	6,867	-0.48%
2019/01/14	9	42.50	96	42.36	42.50	-87	6,947	-1.25%
2019/01/11	8	41.66	45	41.63	41.60	-37	7,042	-0.53%
2019/01/10	6	41.08	39	41.13	41.20	-33	6,906	-0.48%
2019/01/09	13	40.84	89	40.65	40.70	-76	6,758	-1.12%
2019/01/08	17	40.05	18	40.03	39.95	-1	6,606	-0.02%
2019/01/07	10	40.18	27.7	40.19	40.20	-17.7	6,602	-0.27%
2019/01/04	0	0.00	221	40.09	40.05	-221	6,568	-3.36%	大賣/鉅額交易
2019/01/03	13.1	39.91	5	40.01	40.10	8.1	6,564	0.12%
2019/01/02	11	40.02	38	40.06	40.10	-27	6,464	-0.42%
2018/12/28	1	40.20	82	40.20	40.20	-81	6,414	-1.26%
2018/12/27	10	40.01	23	40.10	40.15	-13	6,359	-0.20%
2018/12/26	0.5	39.85	20.1	39.92	39.85	-19.6	6,350	-0.31%
2018/12/25	9	39.53	70	39.52	39.75	-61	6,330	-0.96%
2018/12/24	47	39.59	121	39.65	39.65	-74	6,303	-1.17%	大賣/
2018/12/22	113.9	39.75	19	39.68	39.70	94.9	6,262	1.51%	大買/
2018/12/21	45	40.24	271	40.34	40.40	-226	6,249	-3.62%	大賣/鉅額交易
2018/12/20	143	40.31	51	40.33	40.25	92	6,011	1.53%	大買/
2018/12/19	16.5	40.00	75	40.03	40.15	-58.5	5,909	-0.99%
2018/12/18	3	39.70	64	39.84	39.80	-61	5,787	-1.05%
2018/12/17	13	39.42	30.1	39.65	39.65	-17.1	5,695	-0.30%
2018/12/14	1	39.45	29.7	39.58	39.50	-28.7	5,670	-0.51%
2018/12/13	8	39.47	166	39.60	39.65	-158	5,676	-2.78%	大賣/鉅額交易
2018/12/12	119	39.40	5	39.42	39.25	114	5,660	2.01%	大買/鉅額交易
2018/12/11	17	39.02	23	39.14	39.25	-6	5,640	-0.11%
2018/12/10	10	39.03	190	38.95	38.95	-180	5,609	-3.21%	大賣/鉅額交易
2018/12/07	12	38.71	192	38.76	38.80	-180	5,571	-3.23%	大賣/鉅額交易
2018/12/06	30	38.61	50	38.96	38.80	-20	5,589	-0.36%
2018/12/05	90	38.87	22	39.21	39.05	68	5,529	1.23%
2018/12/04	95	39.24	8	39.36	39.20	87	5,514	1.58%
2018/12/03	43	39.44	67	39.67	39.80	-24	5,553	-0.43%
2018/11/30	16	38.58	186	39.80	39.95	-170	5,516	-3.08%	大賣/鉅額交易
2018/11/29	83	38.79	0	0.00	38.80	83	5,433	1.53%
2018/11/28	71	39.06	0	0.00	39.10	71	5,337	1.33%
2018/11/27	56.8	39.32	102	39.59	39.60	-45.2	5,276	-0.86%	大賣/
2018/11/26	8	39.81	56	39.86	39.95	-48	5,137	-0.93%
2018/11/23	1	39.30	44	38.96	39.20	-43	5,006	-0.86%
2018/11/22	4	38.78	32	38.77	38.90	-28	4,963	-0.56%
2018/11/21	4	38.80	60	38.94	38.90	-56	4,947	-1.13%
2018/11/20	18	38.88	13	38.83	38.90	5	4,922	0.10%
2018/11/19	11	38.95	27	39.13	39.20	-16	4,897	-0.33%
2018/11/16	67.3	38.89	56	38.89	38.55	11.3	4,834	0.23%
2018/11/15	43	38.91	81	39.00	39.05	-38	4,719	-0.81%
2018/11/14	340	39.13	100	38.96	39.15	240	4,687	5.12%	大買/鉅額交易
2018/11/13	130	40.61	47	40.77	40.80	83	4,481	1.85%	大買/
2018/11/12	47.1	39.96	200.2	40.11	40.50	-153.1	4,309	-3.55%	大賣/鉅額交易
2018/11/09	12	39.61	42	39.59	39.55	-30	4,141	-0.72%
2018/11/08	54	39.61	66	39.67	39.90	-12	4,128	-0.29%
2018/11/07	77	39.42	134.8	39.85	39.95	-57.8	4,057	-1.42%	大賣/
2018/11/06	45	39.03	103	39.02	38.95	-58	3,813	-1.52%	大賣/
2018/11/05	9	38.61	6	38.58	38.70	3	3,685	0.08%
2018/11/02	6	38.33	31.8	38.51	38.60	-25.8	3,639	-0.71%
2018/11/01	9.8	38.45	18.1	38.42	38.50	-8.3	3,550	-0.23%
2018/10/31	80	38.39	54	38.44	38.45	26	3,506	0.74%
2018/10/30	40	37.97	127	38.19	38.40	-87	3,406	-2.55%	大賣/
2018/10/29	45.5	37.37	196	37.17	37.35	-150.5	3,056	-4.92%	大賣/鉅額交易
2018/10/26	30	36.29	120	36.25	36.45	-90	2,881	-3.12%	大賣/
2018/10/25	28	36.29	28	36.22	36.20	0	2,746	0.00%
2018/10/24	13.2	36.37	175.6	36.65	36.80	-162.4	2,647	-6.13%	大賣/鉅額交易
2018/10/23	347	36.73	96	36.79	36.55	251	2,497	10.05%	大買/鉅額交易
2018/10/22	99.3	37.46	270	37.59	37.35	-170.7	2,391	-7.14%	大賣/鉅額交易
2018/10/19	103	35.34	339.2	35.74	36.90	-236.2	2,126	-11.11%	大買/大賣/鉅額交易