富采 (3714)-台新券商分點個股進出

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

富采

(3714)

可現股當沖

股價
47.05
漲跌
▲1.80
漲幅
+3.98%
成交量
5,064張
產業
上市光電類股
581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

富采 (3714)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	16	47.21	15.1	47.23	47.05	0.9	3,558	0.02%
2024/12/02	0	0.00	0	45.25	45.25	0	3,489	0.00%
2024/11/29	11	44.09	17.2	44.21	44.30	-6.2	3,487	-0.18%
2024/11/28	19	45.19	9	44.62	44.50	10	3,523	0.29%
2024/11/27	10	45.55	11	46.03	45.20	-1	3,514	-0.03%
2024/11/26	14	45.69	5	46.20	46.25	9	3,506	0.26%
2024/11/25	57.1	46.35	4.1	46.20	45.85	53	3,499	1.51%
2024/11/22	3	47.00	20	46.27	46.10	-17	3,494	-0.49%
2024/11/21	11.1	45.15	1.2	44.70	45.65	9.9	3,444	0.29%
2024/11/20	122	45.00	0	44.80	44.80	122	3,423	3.56%	大買/鉅額交易
2024/11/19	3.1	44.47	19	44.58	44.55	-15.9	3,410	-0.47%
2024/11/18	155	44.56	1	44.60	44.50	154	3,402	4.53%	大買/鉅額交易
2024/11/15	5	44.62	0	0.00	45.00	5	3,393	0.15%
2024/11/14	21	44.52	7	44.59	44.65	14	3,395	0.41%
2024/11/13	109.3	44.92	3	44.90	44.30	106.3	3,382	3.14%	大買/鉅額交易
2024/11/12	7.2	45.04	6	45.16	45.00	1.2	3,391	0.04%
2024/11/11	151.7	45.75	123	45.87	45.40	28.7	3,370	0.85%	大買/大賣/
2024/11/08	158	48.30	168	47.53	47.10	-10	3,320	-0.30%	大買/大賣/
2024/11/07	24	48.06	46	48.00	48.05	-22	3,242	-0.68%
2024/11/06	67.1	47.80	64	47.89	47.35	3.1	3,216	0.09%
2024/11/05	78.3	48.28	29.5	48.59	47.90	48.8	3,177	1.54%
2024/11/04	31	47.82	7	47.59	47.40	24	3,119	0.77%
2024/11/01	11	46.31	6	46.79	47.05	5	3,161	0.16%
2024/10/30	2	46.87	2.3	46.85	46.75	-0.2	3,156	-0.01%
2024/10/29	17	46.61	11	46.50	46.50	6	3,151	0.19%
2024/10/28	10	47.19	18	47.02	47.75	-8	3,118	-0.26%
2024/10/25	52.4	47.54	1	47.15	47.15	51.4	3,100	1.66%
2024/10/24	27	46.88	49	47.15	47.25	-22	3,088	-0.71%
2024/10/23	3	47.98	6	47.97	47.60	-3	3,052	-0.10%
2024/10/22	44.1	48.07	16.2	47.92	48.00	27.9	3,033	0.92%
2024/10/21	60.6	48.01	63.4	47.86	48.35	-2.8	3,044	-0.09%
2024/10/18	152.7	47.15	62.1	47.47	47.35	90.6	3,006	3.01%	大買/
2024/10/17	209.3	46.96	272.9	47.21	46.65	-63.5	2,910	-2.18%	大買/大賣/
2024/10/16	147.5	46.59	65	47.08	47.00	82.5	2,763	2.98%	大買/
2024/10/15	0	0.00	20.1	45.09	44.80	-20.1	2,614	-0.77%
2024/10/14	107	44.97	2	45.25	45.20	105	2,619	4.01%	大買/鉅額交易
2024/10/11	23	45.00	24	45.16	44.75	-1	2,654	-0.04%
2024/10/09	19	44.57	32.2	44.14	44.00	-13.2	2,639	-0.50%
2024/10/08	115	45.20	18	45.32	45.40	97	2,636	3.68%	大買/
2024/10/07	52.5	46.44	17	46.46	46.55	35.5	2,618	1.36%
2024/10/04	4	46.20	12.1	46.08	46.10	-8.1	2,614	-0.31%
2024/10/01	14	45.23	10	45.36	45.90	4	2,663	0.15%
2024/09/30	3.2	45.79	16	45.59	45.40	-12.8	2,686	-0.48%
2024/09/27	13	45.82	24.3	45.63	45.50	-11.3	2,681	-0.42%
2024/09/26	28.2	45.94	33	45.61	45.05	-4.8	2,676	-0.18%
2024/09/25	117.1	46.90	170.1	47.17	46.80	-53	2,611	-2.03%	大買/大賣/
2024/09/24	28	45.64	10.1	45.66	45.95	17.9	2,437	0.74%
2024/09/23	189	46.54	101	46.56	46.10	88	2,397	3.67%	大買/大賣/
2024/09/20	166.2	44.47	14.1	45.00	45.15	152.1	2,219	6.86%	大買/鉅額交易
2024/09/19	9.1	43.24	7.5	43.39	43.40	1.6	2,130	0.07%
2024/09/18	121.1	43.72	14	43.41	43.20	107.1	2,129	5.03%	大買/鉅額交易
2024/09/16	65.1	42.73	59	42.95	43.30	6	2,128	0.28%
2024/09/13	110	41.25	1	41.00	41.00	109	2,069	5.27%	大買/鉅額交易
2024/09/12	1	40.20	16	40.75	41.20	-15	2,092	-0.72%
2024/09/11	9	40.29	4	39.93	40.00	5	2,100	0.24%
2024/09/10	138	41.34	15	41.25	40.50	123	2,112	5.82%	大買/鉅額交易
2024/09/09	135.3	40.56	1	40.80	40.90	134.3	2,110	6.36%	大買/鉅額交易
2024/09/06	126	40.99	41	40.88	41.20	85	2,095	4.05%	大買/
2024/09/05	5	39.77	27.5	39.36	38.80	-22.5	2,018	-1.11%
2024/09/04	14.1	38.97	2	39.05	38.95	12.1	2,044	0.59%
2024/09/03	2	40.73	1	40.85	40.70	1	2,076	0.05%
2024/09/02	7	42.03	4.3	41.34	41.25	2.7	2,113	0.13%
2024/08/30	13	41.85	23.5	41.90	42.10	-10.5	2,166	-0.48%
2024/08/29	2	40.13	7	40.45	40.45	-5	2,151	-0.23%
2024/08/28	4	40.15	7	40.38	40.20	-3	2,175	-0.14%
2024/08/27	27	39.99	1	40.15	40.15	26	2,204	1.18%
2024/08/26	106.1	40.63	6	40.52	40.45	100	2,303	4.34%	大買/
2024/08/23	8	39.47	2	39.68	39.60	6	2,401	0.25%
2024/08/22	2	40.05	6.1	39.90	40.00	-4.1	2,625	-0.16%
2024/08/20	1	39.95	0.2	40.10	40.05	0.8	2,713	0.03%
2024/08/19	113	40.41	0	0.00	40.05	113	2,746	4.12%	大買/鉅額交易
2024/08/16	108	40.27	8	40.33	40.10	100	2,791	3.58%	大買/
2024/08/15	4	39.71	0	0.00	39.50	4	2,832	0.14%
2024/08/14	0.3	39.72	4	39.65	40.00	-3.8	2,895	-0.13%
2024/08/13	120	38.83	0	0.00	38.90	120	2,888	4.15%	大買/鉅額交易
2024/08/12	8.1	38.87	6.5	38.66	38.75	1.6	2,953	0.05%
2024/08/09	1	39.80	4	40.11	39.55	-3	2,953	-0.10%
2024/08/08	119	39.42	0	0.00	39.35	119	2,956	4.03%	大買/鉅額交易
2024/08/07	2	39.40	4	39.59	39.35	-2	2,957	-0.07%
2024/08/06	97.6	38.05	12	37.65	38.15	85.6	2,983	2.87%
2024/08/05	24.2	37.80	20.1	37.91	37.60	4.1	2,954	0.14%
2024/08/02	8.1	41.09	3	41.37	40.75	5.1	2,920	0.18%
2024/08/01	1.3	42.00	1	41.85	41.95	0.3	2,951	0.01%
2024/07/31	10.3	41.12	0	0.00	41.00	10.3	3,002	0.34%
2024/07/30	14.1	41.10	21	40.40	41.10	-6.9	3,033	-0.23%
2024/07/29	2.2	41.31	6	41.41	41.00	-3.8	3,055	-0.12%
2024/07/26	67.3	40.99	0	0.00	41.15	67.3	3,076	2.19%
2024/07/23	11	41.51	6	41.72	41.65	5	3,154	0.16%
2024/07/22	160.7	41.90	68.2	41.86	41.25	92.5	3,235	2.86%	大買/
2024/07/19	49.1	44.05	196	43.55	43.20	-146.9	3,199	-4.59%	大賣/鉅額交易
2024/07/18	23	45.11	10	45.03	45.60	13	3,134	0.42%
2024/07/17	17	45.50	112	45.65	45.35	-95	3,112	-3.05%	大賣/
2024/07/16	71	45.68	130.2	45.45	45.30	-59.2	3,114	-1.90%	大賣/
2024/07/15	1	45.75	1	46.05	45.85	0	3,136	0.00%
2024/07/12	3	46.07	56.2	46.15	46.05	-53.2	3,126	-1.70%
2024/07/11	3.2	45.40	6.1	45.45	45.50	-2.9	3,093	-0.09%
2024/07/10	117.1	45.37	44	45.19	44.95	73.1	3,110	2.35%	大買/
2024/07/09	5.3	45.32	5	45.17	45.10	0.3	3,109	0.01%
2024/07/08	66.2	45.92	8.2	45.93	46.20	58	3,106	1.87%
2024/07/05	27.5	46.01	38.6	45.58	46.30	-11.1	3,148	-0.35%
2024/07/04	8.4	44.87	193.1	44.83	44.95	-184.7	3,091	-5.97%	大賣/鉅額交易
2024/07/03	6	43.52	8	43.64	43.60	-2	3,059	-0.07%
2024/07/02	10	43.05	9	43.24	43.20	1	3,054	0.03%
2024/07/01	34	43.23	3	43.17	43.00	31	3,041	1.02%
2024/06/28	13	43.72	6	43.74	43.45	7	3,027	0.23%
2024/06/27	12	43.21	1	43.10	43.10	11	3,036	0.36%
2024/06/26	16	43.41	14	43.61	43.75	2	3,039	0.07%
2024/06/25	70	43.93	2	43.98	43.85	68	3,023	2.25%
2024/06/24	12.2	44.62	14	44.77	44.15	-1.8	3,017	-0.06%
2024/06/21	62.1	45.29	67.2	45.62	45.10	-5.1	3,055	-0.17%
2024/06/20	12	45.01	10	45.11	45.20	2	3,045	0.07%
2024/06/19	6	44.99	16	45.07	44.70	-10	3,048	-0.33%
2024/06/18	3	45.20	4	45.53	45.50	-1	3,035	-0.03%
2024/06/17	64	45.27	15	45.38	45.25	49	3,042	1.61%
2024/06/14	26	44.49	1.3	44.55	44.55	24.7	3,036	0.81%
2024/06/13	10	43.65	0.3	43.55	43.55	9.7	3,030	0.32%
2024/06/12	0	0.00	1	44.00	43.40	-1	3,042	-0.03%
2024/06/11	35.4	44.29	7.9	44.39	43.70	27.5	3,054	0.90%
2024/06/07	52	44.84	9.6	44.61	44.95	42.4	3,040	1.40%
2024/06/06	54.5	43.43	22	43.55	43.05	32.5	3,003	1.08%
2024/06/05	32.1	43.93	58	43.69	43.60	-25.9	2,978	-0.87%
2024/06/04	24	44.47	18	44.66	44.30	6	2,975	0.20%
2024/06/03	40	45.46	9	45.41	44.90	31	3,000	1.03%
2024/05/31	12	45.66	7	45.77	45.70	5	3,005	0.17%
2024/05/30	27.6	46.09	42.2	45.68	45.10	-14.6	3,014	-0.49%
2024/05/29	45.5	47.75	8.2	47.27	47.00	37.3	2,972	1.25%
2024/05/28	81.3	48.30	118.6	47.83	48.40	-37.3	2,912	-1.28%	大賣/
2024/05/27	57.3	44.41	11	44.26	44.35	46.3	2,712	1.71%
2024/05/24	25.2	45.09	89	44.70	44.50	-63.8	2,709	-2.35%
2024/05/23	5.2	45.55	8	45.58	45.65	-2.8	2,674	-0.10%
2024/05/22	13	45.48	19	45.74	46.10	-6	2,652	-0.23%
2024/05/21	20.5	44.76	24	45.26	45.80	-3.5	2,623	-0.13%
2024/05/20	146	44.40	20.5	44.78	45.10	125.5	2,577	4.87%	大買/鉅額交易
2024/05/17	70	43.90	3	44.05	43.80	67	2,518	2.66%
2024/05/16	112.6	43.89	38.2	43.66	44.35	74.4	2,553	2.91%	大買/
2024/05/15	6	42.97	1	43.15	43.00	5	2,494	0.20%
2024/05/14	15	43.03	3	43.12	42.80	12	2,512	0.48%
2024/05/13	7	42.74	1	42.65	42.85	6	2,509	0.24%
2024/05/10	153.1	42.63	18	42.68	43.00	135.1	2,501	5.40%	大買/鉅額交易
2024/05/09	3	43.43	11	43.44	43.45	-8	2,468	-0.32%
2024/05/08	8	43.12	13	43.38	43.65	-5	2,458	-0.20%
2024/05/07	5	43.24	6	43.48	43.45	-1	2,434	-0.04%
2024/05/06	59.8	43.56	10.2	43.52	43.30	49.6	2,390	2.08%
2024/05/03	2	42.90	2	43.10	42.60	0	2,330	0.00%
2024/05/02	6	42.90	18.2	42.98	43.20	-12.2	2,301	-0.53%
2024/04/30	32	42.62	30	42.55	42.85	2	2,285	0.09%
2024/04/29	45.2	42.34	109	42.55	42.90	-63.8	2,278	-2.80%	大賣/
2024/04/26	8	41.33	33.1	41.31	41.15	-25.1	2,234	-1.12%
2024/04/25	62	40.13	8	40.29	40.40	54	2,153	2.51%
2024/04/24	1.1	40.05	7	40.09	40.30	-6	2,143	-0.28%
2024/04/23	2	39.85	1	40.00	39.80	1	2,166	0.05%
2024/04/22	13.1	39.68	5.5	39.64	39.50	7.6	2,200	0.34%
2024/04/19	24.2	38.77	8	38.30	38.55	16.2	2,174	0.74%
2024/04/18	3.1	39.22	4	39.60	39.75	-0.9	2,148	-0.04%
2024/04/17	13.1	38.98	7.5	38.86	39.40	5.6	2,144	0.26%
2024/04/16	72	39.52	4	39.31	38.85	68	2,150	3.16%
2024/04/15	5.1	40.23	12	40.56	40.20	-7	2,150	-0.32%
2024/04/12	30	40.20	22	39.98	40.10	8	2,277	0.35%
2024/04/11	48	40.32	18	40.39	40.60	30	2,264	1.32%
2024/04/10	9.1	39.69	18.4	39.73	39.90	-9.4	2,195	-0.43%
2024/04/09	15	39.36	26	39.47	39.05	-11	2,189	-0.50%
2024/04/08	74	38.71	15.1	38.52	38.55	59	2,167	2.72%
2024/04/03	5.1	38.51	4	38.58	38.60	1.1	2,164	0.05%
2024/04/02	1.2	39.11	1	39.10	39.05	0.2	2,178	0.01%
2024/04/01	4	39.16	30	38.95	39.50	-26	2,199	-1.18%
2024/03/29	28.1	38.32	5	38.85	38.30	23.1	2,202	1.05%
2024/03/28	7.1	38.72	1	38.65	38.65	6.1	2,226	0.27%
2024/03/27	11.1	38.67	29	38.83	39.00	-17.9	2,225	-0.80%
2024/03/26	26.6	39.22	49	39.80	38.60	-22.4	2,198	-1.02%
2024/03/25	81	40.17	11	40.32	39.80	70	2,143	3.27%
2024/03/22	17	39.99	11	40.01	40.05	6	2,130	0.28%
2024/03/21	6.2	40.27	6.5	40.30	40.25	-0.3	2,121	-0.01%
2024/03/20	145	39.93	8	39.88	39.90	137	2,123	6.45%	大買/鉅額交易
2024/03/19	12.6	39.93	1	40.15	39.90	11.6	2,111	0.55%
2024/03/18	68.3	40.06	2.2	40.00	40.00	66.1	2,096	3.15%
2024/03/15	209.1	39.72	2	39.38	39.65	207.1	2,075	9.98%	大買/鉅額交易
2024/03/14	22.4	39.99	0	0.00	39.90	22.4	2,045	1.09%
2024/03/13	23.1	40.42	8.8	40.31	40.20	14.3	2,022	0.71%
2024/03/12	34.1	40.93	11	40.87	41.00	23.1	2,006	1.15%
2024/03/11	140	40.52	4	40.60	40.70	136	1,992	6.83%	大買/鉅額交易
2024/03/08	46.3	40.20	89.5	40.10	40.15	-43.2	1,979	-2.18%
2024/03/07	67.6	41.11	30	41.19	40.95	37.6	1,919	1.96%
2024/03/06	80.1	41.91	0	0.00	41.95	80.1	1,868	4.28%
2024/03/05	22	42.01	29	41.77	42.35	-7	1,845	-0.38%
2024/03/04	52.1	41.55	21.1	41.62	41.50	31	1,815	1.71%
2024/03/01	42.2	42.18	0.1	42.30	42.00	42	1,773	2.37%
2024/02/29	39.3	42.75	5.3	42.76	42.90	34	1,732	1.96%
2024/02/27	13	43.04	7	43.10	43.00	6	1,707	0.35%
2024/02/26	74	43.59	9	43.65	43.45	65	1,700	3.82%
2024/02/23	12	44.45	0	0.00	44.30	12	1,672	0.72%
2024/02/22	6	45.12	4	45.20	44.95	2	1,673	0.12%
2024/02/21	17	44.82	2	44.85	44.65	15	1,669	0.90%
2024/02/20	11	44.80	2.1	44.80	44.75	8.9	1,667	0.53%
2024/02/19	4	45.25	63	45.07	45.10	-59	1,666	-3.54%
2024/02/16	53	43.69	21	43.80	43.70	32	1,655	1.93%
2024/02/15	61	42.65	7	42.44	43.35	54	1,639	3.29%
2024/02/05	15.2	41.91	0	42.05	41.95	15.2	1,596	0.95%
2024/02/02	1	42.35	1	42.35	42.40	0	1,587	0.00%
2024/02/01	10.1	42.17	2	42.95	42.30	8.1	1,582	0.51%
2024/01/31	5	42.20	1	42.20	42.05	4	1,576	0.25%
2024/01/30	38.3	42.17	1	42.50	42.00	37.3	1,569	2.37%
2024/01/29	25	42.55	21	42.58	42.60	4	1,565	0.26%
2024/01/26	6.5	42.97	0	0.00	42.95	6.5	1,570	0.41%
2024/01/25	77.2	43.65	14	43.68	43.40	63.2	1,583	3.99%
2024/01/24	5	43.76	16	44.04	43.75	-11	1,637	-0.67%
2024/01/23	23	42.89	0	0.00	42.85	23	1,631	1.41%
2024/01/22	129.1	42.44	22	42.28	42.60	107.1	1,614	6.63%	大買/鉅額交易
2024/01/19	2	42.48	14	42.61	43.05	-12	1,569	-0.76%
2024/01/18	11.2	42.84	4	42.75	42.50	7.2	1,564	0.46%
2024/01/17	48.2	43.02	2	42.63	42.60	46.2	1,551	2.98%
2024/01/16	99.3	43.55	4	43.65	43.65	95.3	1,514	6.29%
2024/01/15	1	44.65	6	44.84	44.60	-5	1,477	-0.34%
2024/01/12	6	44.35	0	0.00	44.35	6	1,491	0.40%
2024/01/11	3	44.93	2	45.05	45.05	1	1,498	0.07%
2024/01/10	135	44.97	0	0.00	44.50	135	1,561	8.64%	大買/鉅額交易
2024/01/09	28	45.41	20.5	45.86	45.25	7.5	1,551	0.48%
2024/01/08	110	47.33	49	47.22	46.60	61	1,523	4.00%	大買/
2024/01/05	0	0.00	1	45.60	45.60	-1	1,389	-0.07%
2024/01/04	7	44.86	9	44.85	44.70	-2	1,385	-0.14%
2024/01/03	29	45.35	0	0.00	45.05	29	1,395	2.08%
2024/01/02	5	46.30	4	46.38	46.35	1	1,371	0.07%
2023/12/29	13	46.17	1	46.20	46.30	12	1,373	0.87%
2023/12/28	2	46.05	13.5	46.29	46.15	-11.5	1,391	-0.82%
2023/12/27	3	46.23	20	46.31	46.25	-17	1,379	-1.23%
2023/12/26	27	45.94	10.5	46.07	46.10	16.5	1,356	1.22%
2023/12/25	65	45.35	58.3	45.35	45.60	6.7	1,334	0.50%
2023/12/22	2	43.95	1	44.05	44.00	1	1,290	0.08%
2023/12/21	20	43.32	6.3	43.33	43.40	13.7	1,285	1.07%
2023/12/20	7	43.64	7	43.62	43.65	0	1,283	0.00%
2023/12/19	17.1	43.96	9	43.80	43.40	8.1	1,278	0.64%
2023/12/18	69.1	45.21	2	44.80	44.65	67.1	1,273	5.27%
2023/12/15	0	0.00	3.3	45.69	45.35	-3.3	1,268	-0.26%
2023/12/14	6	45.32	20.1	45.28	45.20	-14.1	1,257	-1.12%
2023/12/13	1.1	44.55	8.7	44.69	44.70	-7.6	1,247	-0.61%
2023/12/12	11	44.30	8	44.22	44.25	3	1,256	0.24%
2023/12/11	12.2	44.35	3.3	44.31	44.20	8.9	1,270	0.70%
2023/12/08	0	0.00	12.1	44.76	44.60	-12.1	1,272	-0.95%
2023/12/07	15	44.52	9	44.58	44.25	6	1,277	0.47%
2023/12/06	68.1	45.02	4	44.95	44.95	64.1	1,274	5.03%
2023/12/05	7	45.20	0	0.00	45.15	7	1,270	0.55%
2023/12/04	6	45.69	1	45.75	45.60	5	1,269	0.39%
2023/12/01	6	45.88	7	45.83	45.50	-1	1,285	-0.08%
2023/11/30	1.1	46.04	17	45.84	45.85	-16	1,280	-1.25%
2023/11/29	0	0.00	3	45.87	45.85	-3	1,280	-0.23%
2023/11/28	0	0.00	2.3	45.47	45.75	-2.3	1,292	-0.18%
2023/11/27	69	45.44	4.2	45.13	44.90	64.8	1,281	5.06%
2023/11/24	5.4	45.53	2	45.70	45.60	3.4	1,284	0.26%
2023/11/23	4	45.45	12.7	45.92	45.35	-8.7	1,285	-0.67%
2023/11/22	2	45.08	0	0.00	45.15	2	1,267	0.16%
2023/11/21	3.2	44.92	7	44.98	45.05	-3.8	1,267	-0.30%
2023/11/20	114	45.22	18	45.15	45.05	96	1,259	7.62%	大買/
2023/11/17	4	44.90	6.5	44.81	44.70	-2.5	1,245	-0.20%
2023/11/16	66.1	44.54	2.6	44.55	44.60	63.5	1,246	5.09%
2023/11/15	19	44.39	16	44.32	44.55	3	1,253	0.24%
2023/11/14	0.1	42.85	0	0.00	43.10	0.1	1,213	0.01%
2023/11/13	0	42.90	0	0.00	42.95	0	1,230	0.00%
2023/11/10	139.2	43.04	0	0.00	42.65	139.2	1,257	11.07%	大買/鉅額交易
2023/11/09	1	43.30	4	43.28	43.15	-3	1,263	-0.24%
2023/11/08	2	43.30	4.3	43.48	43.65	-2.3	1,303	-0.18%
2023/11/07	2	43.40	2.2	43.28	43.20	-0.2	1,324	-0.02%
2023/11/06	81.1	43.73	11	43.75	43.65	70.1	1,361	5.15%
2023/11/03	1.1	43.30	15	43.51	43.65	-14	1,361	-1.02%
2023/11/02	1	43.14	1	42.55	42.85	0	1,400	0.00%
2023/11/01	70	43.20	68	42.66	42.25	2	1,415	0.14%
2023/10/31	3.1	41.83	15	41.70	41.20	-12	1,403	-0.85%
2023/10/30	1	41.75	0	0.00	41.70	1	1,444	0.07%
2023/10/27	1	41.80	10	41.80	41.65	-9	1,575	-0.57%
2023/10/26	10.1	41.80	2	41.85	41.70	8.1	1,598	0.50%
2023/10/25	55.1	42.76	2	42.73	42.50	53.1	1,602	3.31%
2023/10/24	7	41.94	8	41.88	42.10	-1	1,619	-0.06%
2023/10/23	5.2	41.81	2	42.23	41.65	3.2	1,633	0.20%
2023/10/20	5	41.76	1	41.90	41.90	4	1,639	0.24%
2023/10/19	21.1	42.76	0	0.00	42.35	21.1	1,649	1.28%
2023/10/18	8.1	42.39	14	42.72	43.40	-5.9	1,650	-0.36%
2023/10/17	4	43.18	1	43.60	42.95	3	1,591	0.19%
2023/10/16	70	43.10	0	0.00	43.00	70	1,599	4.38%
2023/10/13	7.1	43.22	2.5	43.44	43.45	4.6	1,616	0.28%
2023/10/12	0.1	43.80	0	0.00	43.80	0.1	1,635	0.00%
2023/10/11	1.1	43.97	9	43.65	43.65	-7.9	1,645	-0.48%
2023/10/06	68	43.89	0	0.00	43.70	68	1,664	4.09%
2023/10/04	14.1	42.90	22	42.85	42.85	-7.9	1,694	-0.47%
2023/10/03	8	44.01	0	0.00	43.85	8	1,690	0.47%
2023/10/02	1.1	44.05	0	0.00	44.15	1.1	1,720	0.06%
2023/09/28	0.1	44.18	0	0.00	43.90	0.1	1,759	0.01%
2023/09/27	0.1	44.40	0	0.00	44.20	0.1	1,773	0.00%
2023/09/26	9	44.47	0	0.00	44.40	9	1,788	0.51%
2023/09/25	51.1	45.16	4	45.08	44.90	47.1	1,794	2.62%
2023/09/22	0.1	44.70	1	44.55	45.00	-0.9	1,800	-0.05%
2023/09/21	17.2	44.83	7	44.65	44.60	10.2	1,810	0.56%
2023/09/20	98	45.99	1	46.10	45.70	97	1,807	5.37%
2023/09/19	13	46.12	0	0.00	45.80	13	1,845	0.70%
2023/09/18	60	46.99	7	46.80	46.60	53	1,858	2.85%
2023/09/15	1.1	46.26	0	0.00	46.40	1.1	1,901	0.06%
2023/09/14	2.2	46.68	0	0.00	46.70	2.2	1,927	0.11%
2023/09/13	0	46.20	1	46.45	46.10	-1	2,019	-0.05%
2023/09/12	0	0.00	1	46.30	46.10	-1	2,056	-0.05%
2023/09/11	122.2	45.72	2	45.30	45.30	120.2	2,084	5.76%	大買/鉅額交易
2023/09/08	2.2	45.51	0	0.00	45.45	2.2	2,196	0.10%
2023/09/07	2	45.85	4	45.80	45.80	-2	2,241	-0.09%
2023/09/06	65	46.74	4	46.94	46.30	61	2,261	2.70%
2023/09/05	1	46.35	1	46.40	46.40	0	2,265	0.00%
2023/09/04	5.4	45.87	0	0.00	45.95	5.4	2,294	0.24%
2023/09/01	21.1	46.54	3.1	46.76	46.70	18	2,337	0.77%
2023/08/31	2	45.63	23	45.66	45.45	-21	2,350	-0.89%
2023/08/30	0	0.00	1	45.80	45.80	-1	2,411	-0.04%
2023/08/29	2	44.85	0	0.00	45.20	2	2,427	0.08%
2023/08/28	2	44.63	0	0.00	44.60	2	2,465	0.08%
2023/08/25	54	45.03	0	0.00	44.85	54	2,498	2.16%
2023/08/24	2.1	45.35	0	0.00	45.00	2.1	2,643	0.08%
2023/08/23	1	44.80	2	44.70	44.75	-1	2,660	-0.04%
2023/08/22	0	0.00	12.2	44.40	44.40	-12.2	2,670	-0.46%
2023/08/21	0	45.20	0	0.00	44.65	0	2,670	0.00%
2023/08/18	6	45.32	4	45.36	45.00	2	2,675	0.07%
2023/08/17	9.1	44.81	51	44.43	45.30	-41.9	2,681	-1.56%
2023/08/16	73.1	44.82	2	44.65	44.70	71.1	2,684	2.65%
2023/08/15	3.1	45.40	11	45.12	45.20	-7.9	2,670	-0.30%
2023/08/14	10.8	45.70	3	45.48	45.25	7.8	2,674	0.29%
2023/08/11	12.1	46.68	2.5	46.54	46.60	9.6	2,659	0.36%
2023/08/10	24.4	47.04	4	47.04	46.85	20.4	2,652	0.77%
2023/08/09	11	48.00	5	48.04	48.00	6	2,636	0.23%
2023/08/08	14.1	48.31	7	48.53	48.10	7.1	2,635	0.27%
2023/08/07	86	49.16	10	48.94	49.20	76	2,614	2.91%
2023/08/04	14.5	50.09	47	49.90	49.80	-32.5	2,602	-1.25%
2023/08/02	33	50.74	9	50.73	50.80	24	2,582	0.93%
2023/08/01	63.1	51.94	73	52.16	51.60	-9.9	2,620	-0.38%
2023/07/31	10	49.91	7	49.94	49.45	3	2,515	0.12%
2023/07/28	6	49.49	6	49.69	49.55	0	2,500	0.00%
2023/07/27	3	49.40	28	49.75	49.95	-25	2,504	-1.00%
2023/07/26	8	49.28	1	49.30	48.80	7	2,499	0.28%
2023/07/25	63	48.55	0	0.00	48.50	63	2,515	2.51%
2023/07/24	5	48.46	3.6	48.49	48.45	1.4	2,521	0.06%
2023/07/21	7	49.31	5.5	49.53	49.15	1.5	2,528	0.06%
2023/07/20	118	49.84	62	49.77	49.95	56	2,587	2.16%	大買/
2023/07/19	69.2	49.48	12.5	49.37	49.10	56.7	2,594	2.19%
2023/07/18	46.1	49.87	14	50.11	49.50	32.1	2,641	1.22%
2023/07/17	73.1	49.85	4	48.93	50.50	69.1	2,696	2.56%
2023/07/14	4.1	49.02	2	49.15	48.90	2.1	2,714	0.08%
2023/07/13	8	49.09	3.1	48.87	48.80	4.9	2,804	0.17%
2023/07/12	13.5	49.46	2	49.18	49.05	11.5	2,810	0.41%
2023/07/11	13.6	49.71	3	49.65	49.40	10.6	2,870	0.37%
2023/07/10	115.2	49.50	5	49.50	49.00	110.2	2,904	3.79%	大買/鉅額交易
2023/07/07	14.2	49.56	8	49.65	49.45	6.2	2,932	0.21%
2023/07/06	57	50.82	16	50.48	50.30	41	2,992	1.37%
2023/07/05	14.1	51.63	23.9	51.56	51.10	-9.8	2,980	-0.33%
2023/07/04	3	51.57	3	51.57	51.40	0	2,987	0.00%
2023/07/03	3.6	51.73	9	51.89	51.60	-5.4	3,013	-0.18%
2023/06/30	18	51.54	22	51.62	52.00	-4	3,065	-0.13%
2023/06/29	6.2	51.56	4	51.65	51.40	2.2	3,105	0.07%
2023/06/28	2.2	51.27	2.3	51.46	51.20	-0.1	3,222	0.00%
2023/06/27	25.2	52.16	11	51.93	51.50	14.2	3,327	0.43%
2023/06/26	73	53.19	44	52.88	53.10	29	3,678	0.79%
2023/06/21	30.1	53.52	28	53.42	53.10	2.1	4,167	0.05%
2023/06/20	15	53.15	6.1	53.26	53.10	8.9	4,202	0.21%
2023/06/19	108	53.42	84	53.63	53.80	24	4,263	0.56%	大買/
2023/06/16	58	52.27	6.3	52.33	52.20	51.7	4,183	1.24%
2023/06/15	7.4	51.89	13.6	51.86	51.70	-6.2	4,154	-0.15%
2023/06/14	28.1	53.09	73	52.78	52.40	-44.9	4,132	-1.09%
2023/06/13	17	52.92	10	52.87	53.00	7	4,031	0.17%
2023/06/12	5.1	51.94	6	51.78	51.90	-0.9	4,001	-0.02%
2023/06/09	2.9	52.48	4.4	52.60	52.50	-1.5	3,996	-0.04%
2023/06/08	15	52.77	16	52.65	52.40	-1	3,997	-0.03%
2023/06/07	34.7	53.10	8	53.14	53.00	26.7	4,021	0.66%
2023/06/06	60	52.75	16.9	52.72	52.70	43.1	4,001	1.08%
2023/06/05	70	52.90	17	52.56	52.60	53	4,025	1.32%
2023/06/02	3.1	51.47	15	51.65	51.40	-11.9	4,000	-0.30%
2023/06/01	27	51.81	17	51.64	51.60	10	4,083	0.24%
2023/05/31	4	51.10	8	51.05	51.20	-4	4,171	-0.10%
2023/05/30	41	51.76	34.1	51.74	51.70	7	4,221	0.16%
2023/05/29	7	50.11	5	50.08	49.90	2	4,183	0.05%
2023/05/26	6.1	49.52	0	0.00	49.30	6.1	4,208	0.15%
2023/05/25	63	49.71	6	49.73	49.80	57	4,252	1.34%
2023/05/24	1	49.55	2	49.78	49.70	-1	4,264	-0.02%
2023/05/23	4.3	49.64	1	49.70	49.55	3.3	4,253	0.08%
2023/05/22	103.5	49.36	10	49.35	49.40	93.5	4,259	2.20%	大買/
2023/05/19	8	48.52	0.9	48.56	48.60	7.1	4,270	0.17%
2023/05/18	17	48.39	4.3	48.45	48.45	12.7	4,275	0.30%
2023/05/17	3	47.82	1	48.10	48.35	2	4,271	0.05%
2023/05/16	59	47.65	6	47.59	47.60	53	4,252	1.25%
2023/05/15	3.1	46.21	4	46.63	46.55	-0.9	4,249	-0.02%
2023/05/12	27.2	47.01	15	46.74	47.05	12.2	4,265	0.29%
2023/05/11	5.5	46.64	8	47.03	46.65	-2.5	4,283	-0.06%
2023/05/10	104	47.57	1	47.55	47.40	103	4,273	2.41%	大買/鉅額交易
2023/05/09	7.5	47.60	6	47.62	47.65	1.5	4,302	0.04%
2023/05/08	75.3	47.71	6	48.03	47.60	69.3	4,328	1.60%
2023/05/05	28.2	49.15	2.4	49.32	49.05	25.8	4,276	0.60%
2023/05/04	4.1	49.35	5	49.51	49.60	-0.9	4,358	-0.02%
2023/05/03	3.2	49.49	16	49.50	49.50	-12.8	4,427	-0.29%
2023/05/02	5.1	49.35	6.4	50.07	50.10	-1.3	4,478	-0.03%
2023/04/28	5	49.78	10	49.74	49.90	-5	4,512	-0.11%
2023/04/27	3.9	49.47	18	49.53	49.35	-14.1	4,492	-0.31%
2023/04/26	13	49.29	16	49.41	49.50	-3	4,494	-0.07%
2023/04/25	81.3	50.71	53	49.89	49.70	28.3	4,496	0.63%
2023/04/24	24	51.63	6	51.67	51.60	18	4,486	0.40%
2023/04/21	23	51.82	67	51.48	51.00	-44	4,586	-0.96%
2023/04/20	25.7	52.66	23	52.53	52.30	2.7	4,709	0.06%
2023/04/19	5.6	53.72	4.2	53.61	53.60	1.4	4,712	0.03%
2023/04/18	32.1	54.41	12	54.51	53.90	20.1	4,725	0.43%
2023/04/17	59.2	53.83	43	53.64	53.90	16.2	4,702	0.34%
2023/04/14	36	53.77	32	53.76	53.80	4	4,682	0.09%
2023/04/13	18	53.48	11	53.85	53.00	7	4,615	0.15%
2023/04/12	33.1	53.58	21	53.65	53.80	12.1	4,575	0.26%
2023/04/11	72.4	53.86	44.3	54.04	54.20	28.1	4,542	0.62%
2023/04/10	7	52.31	17.8	52.37	52.20	-10.8	4,466	-0.24%
2023/04/07	59	52.77	9	52.30	52.40	50	4,439	1.13%
2023/04/06	77	52.35	71.3	52.80	52.30	5.7	4,413	0.13%
2023/03/31	17	53.68	8	53.75	53.20	9	4,374	0.21%
2023/03/30	10	53.33	20	53.44	53.10	-10	4,330	-0.23%
2023/03/29	76	54.27	30	54.40	53.10	46	4,316	1.07%
2023/03/28	31.1	53.68	60	53.26	53.30	-28.9	4,231	-0.68%
2023/03/27	231.7	55.73	87.1	54.97	54.00	144.6	4,160	3.48%	大買/鉅額交易
2023/03/24	111.4	53.69	230.2	53.86	55.70	-118.8	3,841	-3.09%	大買/大賣/鉅額交易
2023/03/23	34.4	51.25	54.3	51.23	50.70	-19.9	3,376	-0.59%
2023/03/22	110	51.05	19.2	50.60	51.00	90.8	3,377	2.69%	大買/
2023/03/21	9.1	49.44	100.4	49.49	49.25	-91.3	3,369	-2.71%
2023/03/20	97	48.57	155.2	48.51	48.80	-58.2	3,368	-1.73%	大賣/
2023/03/17	13	48.19	5	48.12	48.25	8	3,403	0.24%
2023/03/16	54	47.95	8	47.79	47.75	46	3,406	1.35%
2023/03/15	25.7	48.24	0	0.00	48.00	25.7	3,425	0.75%
2023/03/14	4.1	48.09	36	48.04	48.15	-31.9	3,446	-0.93%
2023/03/13	8.1	47.97	12	48.22	48.85	-3.9	3,453	-0.11%
2023/03/10	119.2	49.13	0	0.00	48.50	119.2	3,450	3.46%	大買/鉅額交易
2023/03/09	10.9	50.19	3	50.37	50.00	7.9	3,442	0.23%
2023/03/08	15.4	51.08	16.5	51.06	51.10	-1.1	3,450	-0.03%
2023/03/07	10	50.25	11.2	50.25	50.50	-1.2	3,408	-0.04%
2023/03/06	59	50.16	54.8	50.19	50.10	4.2	3,385	0.12%
2023/03/03	9.1	47.38	40.1	48.30	48.65	-30.9	3,309	-0.93%
2023/03/02	32.2	46.38	8.1	46.40	46.45	24.1	3,204	0.75%
2023/03/01	49.6	47.22	48	47.26	47.15	1.6	3,136	0.05%
2023/02/24	80.3	49.33	28	49.30	49.15	52.3	3,040	1.72%
2023/02/23	20.1	50.56	19.2	50.97	50.10	0.9	3,013	0.03%
2023/02/22	9.6	49.27	3	49.42	49.15	6.6	2,991	0.22%
2023/02/21	11	50.23	8	50.23	50.10	3	3,012	0.10%
2023/02/20	21.1	50.20	8	50.28	50.40	13.1	3,075	0.42%
2023/02/17	6.5	49.88	9.5	49.94	49.80	-3	3,135	-0.09%
2023/02/16	57.8	49.24	10	49.17	49.40	47.8	3,203	1.49%
2023/02/15	8.2	48.59	3	48.58	48.35	5.2	3,309	0.16%
2023/02/14	6	48.75	8	48.79	48.70	-2	3,360	-0.06%
2023/02/13	15.1	48.51	5	48.82	48.60	10.1	3,486	0.29%
2023/02/10	15.5	49.00	42	49.06	48.60	-26.5	3,575	-0.74%
2023/02/09	14.8	49.73	9	49.74	49.50	5.8	3,584	0.16%
2023/02/08	2	50.30	5	50.42	50.30	-3	3,610	-0.08%
2023/02/07	29.1	49.73	28	49.83	50.40	1.1	3,610	0.03%
2023/02/06	76.1	50.44	11	50.73	50.20	65.1	3,620	1.80%
2023/02/03	12.4	50.63	4	50.78	50.50	8.4	3,572	0.23%
2023/02/02	21	51.04	28	51.10	51.00	-7	3,538	-0.20%
2023/02/01	23.2	50.81	45.2	50.79	51.20	-22	3,466	-0.63%
2023/01/31	40.1	50.01	48	50.13	50.00	-8	3,418	-0.23%
2023/01/30	191.1	49.34	8.5	49.30	49.15	182.6	3,377	5.41%	大買/鉅額交易
2023/01/17	2.2	48.81	0	48.90	48.75	2.2	3,342	0.07%
2023/01/16	57	48.72	33	48.52	48.75	24	3,342	0.72%
2023/01/13	13	49.14	13.2	49.26	48.85	-0.2	3,331	0.00%
2023/01/12	40.9	49.82	229	49.50	49.30	-188.1	3,357	-5.60%	大賣/鉅額交易
2023/01/11	273	50.68	77	50.39	50.20	196	3,330	5.89%	大買/鉅額交易
2023/01/10	199.2	49.63	88.1	49.90	50.10	111.2	3,233	3.44%	大買/鉅額交易
2023/01/09	13.1	48.30	23.7	47.82	48.35	-10.6	3,069	-0.35%
2023/01/06	106.6	46.63	2	46.38	46.25	104.6	3,021	3.46%	大買/鉅額交易
2023/01/05	6	47.85	20.4	47.57	48.05	-14.4	3,003	-0.48%
2023/01/04	4.2	46.24	30	46.15	46.60	-25.9	2,941	-0.88%
2023/01/03	9.1	45.18	1	45.05	45.10	8.1	2,957	0.27%
2022/12/30	4.1	44.93	4	44.71	44.75	0.1	2,972	0.00%
2022/12/29	9.2	44.89	17	45.05	44.90	-7.8	2,986	-0.26%
2022/12/28	19.1	45.83	26	45.76	45.60	-7	3,008	-0.23%
2022/12/27	4	46.62	9	46.55	46.60	-5	3,005	-0.17%
2022/12/26	70.1	46.56	4.1	46.67	46.40	66	3,021	2.18%
2022/12/23	11.1	46.43	3.1	46.35	46.60	8.1	3,058	0.26%
2022/12/22	12.1	46.94	16	46.99	47.05	-3.9	3,086	-0.13%
2022/12/21	45.1	47.89	46	47.22	47.00	-0.9	3,128	-0.03%
2022/12/20	5.9	47.17	3	47.47	46.75	2.9	3,162	0.09%
2022/12/19	25.7	47.78	12	48.44	48.45	13.7	3,271	0.42%
2022/12/16	57	48.66	8	48.66	48.70	49	3,311	1.48%
2022/12/15	11.1	48.94	10.7	48.89	48.85	0.4	3,281	0.01%
2022/12/14	17.6	48.52	25.4	48.89	49.20	-7.9	3,271	-0.24%
2022/12/13	57.1	47.91	129.5	48.03	48.25	-72.5	3,195	-2.27%	大賣/
2022/12/12	9.1	45.56	0.5	45.90	46.10	8.6	3,125	0.27%
2022/12/09	38.4	46.68	14	46.80	46.45	24.4	3,163	0.77%
2022/12/08	12.1	46.67	9	46.60	46.60	3.1	3,139	0.10%
2022/12/07	26.1	46.31	16	46.19	46.10	10.1	3,151	0.32%
2022/12/06	71.1	47.55	3.3	47.74	47.10	67.8	3,142	2.16%
2022/12/05	13.4	48.26	70.4	48.33	48.25	-56.9	3,117	-1.83%
2022/12/02	10	47.70	11	47.73	47.70	-1	3,101	-0.03%
2022/12/01	17.1	47.62	11	47.57	47.30	6.1	3,097	0.20%
2022/11/30	16	46.88	20	46.68	47.00	-4	3,108	-0.13%
2022/11/29	8.1	45.25	37	45.48	45.90	-28.9	3,088	-0.94%
2022/11/28	13.1	45.43	26	45.63	45.70	-12.9	3,105	-0.42%
2022/11/25	70.2	46.46	12	46.58	45.95	58.2	3,133	1.86%
2022/11/24	8.1	46.34	15.1	46.41	46.50	-7	3,140	-0.22%
2022/11/23	1.1	46.15	37	45.96	46.00	-35.9	3,177	-1.13%
2022/11/22	4.1	45.64	8	45.43	45.75	-3.9	3,204	-0.12%
2022/11/21	8	45.52	0	0.00	45.55	8	3,213	0.25%
2022/11/18	16.1	46.03	1	46.50	45.75	15.1	3,220	0.47%
2022/11/17	14.1	46.23	9.3	46.16	46.50	4.7	3,202	0.15%
2022/11/16	73.1	46.45	33	46.42	46.50	40.1	3,187	1.26%
2022/11/15	9.4	46.01	37.5	45.81	46.20	-28.1	3,176	-0.88%
2022/11/14	31	45.93	36.1	45.92	46.00	-5.1	3,231	-0.16%
2022/11/11	25.7	45.32	18.1	45.23	44.95	7.7	3,195	0.24%
2022/11/10	13.3	44.28	52	44.49	44.45	-38.7	3,173	-1.22%
2022/11/09	124	44.21	77.6	44.12	44.25	46.4	3,162	1.47%	大買/
2022/11/08	52.2	43.57	36	42.98	42.95	16.2	3,088	0.53%
2022/11/07	88.6	41.26	41	41.53	41.65	47.6	3,075	1.55%
2022/11/04	18.2	41.24	5.2	41.28	41.55	13	3,092	0.42%
2022/11/03	5.1	42.30	5.9	42.37	42.30	-0.8	3,067	-0.03%
2022/11/02	16.1	42.54	35.7	42.37	42.45	-19.6	3,087	-0.64%
2022/11/01	7.2	41.25	4	41.35	41.35	3.2	3,085	0.10%
2022/10/31	3.2	40.82	10.2	41.06	41.10	-7	3,138	-0.22%
2022/10/28	29	41.18	8	41.17	40.55	21	3,167	0.66%
2022/10/27	1.1	41.94	6.1	42.15	42.60	-5	3,166	-0.16%
2022/10/26	27.1	41.26	23	41.45	41.25	4.1	3,229	0.13%
2022/10/25	75	42.34	0	0.00	41.80	75	3,245	2.31%
2022/10/24	0.1	42.35	4	42.65	42.35	-3.9	3,269	-0.12%
2022/10/21	2.1	42.60	13.2	42.52	42.15	-11.1	3,345	-0.33%
2022/10/20	20.3	42.62	20	42.94	43.30	0.3	3,516	0.01%
2022/10/18	3	43.55	6	43.50	43.65	-3	3,831	-0.08%
2022/10/17	65.1	42.19	8	42.41	43.00	57.1	3,842	1.48%
2022/10/14	4.1	42.90	12.2	42.82	43.00	-8.1	3,880	-0.21%
2022/10/13	10.3	42.27	40	40.93	40.55	-29.7	3,890	-0.76%
2022/10/12	3	41.78	8	42.13	42.25	-5	3,880	-0.13%
2022/10/11	4.1	41.98	5	42.13	41.90	-1	3,898	-0.02%
2022/10/07	5.1	43.23	8	43.11	43.05	-2.9	3,897	-0.08%
2022/10/06	61	43.77	5.2	43.74	43.50	55.9	3,908	1.43%
2022/10/05	5.5	43.49	68	43.18	43.25	-62.6	3,915	-1.60%
2022/10/04	3.2	42.83	7	42.91	43.10	-3.8	3,920	-0.10%
2022/10/03	1	41.58	12	41.38	41.65	-11	3,915	-0.28%
2022/09/30	11	40.95	8	40.36	41.45	3	3,944	0.08%
2022/09/29	33.1	40.91	10	40.77	40.90	23.1	3,985	0.58%
2022/09/28	6.1	40.25	15	40.46	40.05	-8.9	4,056	-0.22%
2022/09/27	5	41.52	30.1	40.99	41.70	-25.1	4,059	-0.62%
2022/09/26	86.4	41.46	153	40.25	40.20	-66.6	4,066	-1.64%	大賣/
2022/09/23	98.5	44.09	97.5	44.25	43.90	1	4,046	0.02%
2022/09/22	12	44.81	24	45.11	45.45	-12	4,042	-0.30%
2022/09/21	37.1	45.77	8	45.91	45.65	29.1	4,062	0.72%
2022/09/20	35.1	46.43	5	46.41	46.30	30.1	4,082	0.74%
2022/09/19	12	46.30	8	46.34	46.25	4	4,136	0.10%
2022/09/16	82.1	47.23	7	47.14	46.85	75.1	4,217	1.78%
2022/09/15	21.1	48.05	9	48.20	47.80	12.1	4,268	0.28%
2022/09/14	35.3	47.97	9.1	47.97	48.15	26.2	4,373	0.60%
2022/09/13	14.2	48.94	3	49.80	48.75	11.2	4,449	0.25%
2022/09/12	3.1	49.45	38.5	49.44	49.35	-35.4	4,608	-0.77%
2022/09/08	9	48.48	5.2	48.59	48.85	3.8	4,719	0.08%
2022/09/07	17	48.17	7	48.15	48.15	10	4,792	0.21%
2022/09/06	74.1	49.18	79	48.54	48.50	-4.9	4,851	-0.10%
2022/09/05	19.2	50.20	11	50.36	50.10	8.2	4,850	0.17%
2022/09/02	21	51.37	25	51.16	50.80	-4	4,900	-0.08%
2022/09/01	23	51.52	38	51.77	51.60	-15	4,929	-0.30%
2022/08/31	23	51.66	8	51.66	51.60	15	4,911	0.31%
2022/08/30	23.1	50.96	26	51.32	51.40	-2.9	4,966	-0.06%
2022/08/29	40.2	49.90	10.4	49.96	49.90	29.8	4,957	0.60%
2022/08/26	30.1	52.05	84	51.81	51.60	-53.9	4,968	-1.08%
2022/08/25	160.1	51.76	7	51.71	51.80	153.1	5,039	3.04%	大買/鉅額交易
2022/08/24	23	50.81	1.3	50.94	50.60	21.7	5,118	0.42%
2022/08/23	6	50.75	12	50.75	50.90	-6	5,206	-0.12%
2022/08/22	25.1	51.93	89	51.25	51.30	-64	5,278	-1.21%
2022/08/19	30.1	52.59	38	52.51	52.70	-7.9	5,298	-0.15%
2022/08/18	20	51.56	49	51.60	51.30	-29	5,309	-0.55%
2022/08/17	26.1	52.10	23	52.05	52.30	3.1	5,316	0.06%
2022/08/16	53.1	51.36	28.5	51.40	51.40	24.6	5,307	0.46%
2022/08/15	39.1	50.89	43	51.22	51.30	-3.9	5,343	-0.07%
2022/08/12	92.3	50.33	30	50.28	50.40	62.3	5,469	1.14%
2022/08/11	25	48.72	39.4	48.67	49.10	-14.4	5,628	-0.26%
2022/08/10	13.3	47.50	24	47.48	47.60	-10.7	5,761	-0.19%
2022/08/09	21.1	47.19	7	47.36	47.35	14.1	5,969	0.24%
2022/08/08	68.2	47.42	7.1	47.69	47.65	61.1	6,011	1.02%
2022/08/05	6	48.17	6	48.14	48.35	0	6,018	0.00%
2022/08/04	7.2	47.20	10.3	47.19	47.50	-3.1	6,038	-0.05%
2022/08/03	4	47.00	17	47.25	46.95	-13	6,057	-0.21%
2022/08/02	34.7	48.05	55	48.34	47.50	-20.3	6,116	-0.33%
2022/08/01	11.1	49.18	16.5	49.40	49.45	-5.4	6,186	-0.09%
2022/07/29	49	49.32	53	49.57	49.45	-4	6,219	-0.06%
2022/07/28	31.2	49.05	13.5	49.45	48.70	17.7	6,266	0.28%
2022/07/27	95.4	49.57	88	49.72	49.65	7.4	6,253	0.12%
2022/07/26	252.3	52.49	147	52.65	51.60	105.3	6,171	1.71%	大買/大賣/鉅額交易
2022/07/25	17.1	50.52	19.4	51.26	51.60	-2.4	5,855	-0.04%
2022/07/22	17.3	51.39	3	51.37	51.20	14.3	5,928	0.24%
2022/07/21	10.1	51.32	53	51.04	51.70	-42.9	6,093	-0.70%
2022/07/20	5.3	50.99	28	50.78	50.60	-22.7	6,118	-0.37%
2022/07/19	49	50.43	8	50.42	50.50	41	6,239	0.66%
2022/07/18	21	49.89	12	50.08	50.40	9	6,351	0.14%
2022/07/15	4.1	48.75	16	48.79	49.30	-11.9	6,377	-0.19%
2022/07/14	23	48.13	29	47.56	48.55	-6	6,424	-0.09%
2022/07/13	21	47.59	98	47.64	47.35	-77	6,440	-1.20%
2022/07/12	108	46.46	18	46.62	46.10	90	6,520	1.38%	大買/
2022/07/11	4.3	48.69	2	48.53	48.55	2.3	6,623	0.03%
2022/07/08	26.1	48.44	36	48.60	48.50	-9.9	6,674	-0.15%
2022/07/07	30.1	46.67	43	46.74	47.85	-12.9	6,678	-0.19%
2022/07/06	71.5	46.69	55	46.20	45.65	16.5	6,726	0.25%
2022/07/05	26	48.22	19.1	48.34	48.60	6.9	6,922	0.10%
2022/07/04	24	48.23	44.5	47.97	47.75	-20.5	6,924	-0.30%
2022/07/01	85.2	49.12	88	48.97	47.55	-2.8	6,997	-0.04%
2022/06/30	41.1	51.35	22.5	50.97	50.70	18.6	6,946	0.27%
2022/06/29	53.6	52.55	44	52.55	52.60	9.6	6,934	0.14%
2022/06/28	78	52.42	77	52.29	52.40	1	6,962	0.01%
2022/06/27	21.1	52.01	20.1	52.15	52.10	1	7,128	0.01%
2022/06/24	57.1	51.57	60	51.27	51.00	-2.9	7,542	-0.04%
2022/06/23	31	49.72	32	49.97	49.45	-1	7,530	-0.01%
2022/06/22	56.4	50.42	17.4	49.82	49.70	39	7,538	0.52%
2022/06/21	24	51.59	60.5	51.43	52.00	-36.5	7,515	-0.49%
2022/06/20	39.5	50.35	47.2	50.36	49.30	-7.7	7,558	-0.10%
2022/06/17	37.2	52.23	53	52.48	52.10	-15.8	7,487	-0.21%
2022/06/16	32.2	55.02	15.1	54.54	53.90	17.1	7,518	0.23%
2022/06/15	91.8	56.96	8	56.73	56.50	83.8	7,647	1.10%
2022/06/14	18.1	57.02	8.1	57.17	57.40	10	7,829	0.13%
2022/06/13	31.3	57.77	23	57.81	57.50	8.3	7,996	0.10%
2022/06/10	17.3	59.67	29	59.87	59.60	-11.8	8,249	-0.14%
2022/06/09	13.1	60.64	16	60.54	60.70	-2.9	8,367	-0.03%
2022/06/08	89.4	61.23	22	60.65	60.40	67.4	8,512	0.79%
2022/06/07	72	61.78	4	61.90	61.90	68	8,811	0.77%
2022/06/06	19	62.15	34	62.28	62.60	-15	9,027	-0.17%
2022/06/02	32.3	62.69	8	62.94	62.30	24.3	9,578	0.25%
2022/06/01	30.1	62.98	40	63.05	62.90	-9.9	10,022	-0.10%
2022/05/31	39.1	63.87	73.4	63.96	63.50	-34.3	10,685	-0.32%
2022/05/30	62	64.11	82.1	63.96	64.10	-20.1	10,894	-0.18%
2022/05/27	12	63.16	32	63.36	63.00	-20	11,305	-0.18%
2022/05/26	109	63.10	55.1	62.94	62.50	54	11,909	0.45%	大買/
2022/05/25	16.1	62.34	32	62.37	62.60	-15.9	13,324	-0.12%
2022/05/24	31	62.04	36	61.89	61.40	-5	13,840	-0.04%
2022/05/23	23	62.87	73	62.65	62.50	-50	14,306	-0.35%
2022/05/20	72.1	62.90	46.3	62.79	63.00	25.9	15,161	0.17%
2022/05/19	97.3	62.85	90.4	62.70	63.80	6.9	15,365	0.04%
2022/05/18	48.6	62.11	39	62.06	61.80	9.6	15,854	0.06%
2022/05/17	72	61.59	60.3	61.51	62.50	11.8	16,321	0.07%
2022/05/16	7	59.64	8	59.74	59.60	-1	17,397	-0.01%
2022/05/13	8	59.09	26.3	58.91	59.10	-18.3	18,237	-0.10%
2022/05/12	20	58.30	57.1	58.11	57.50	-37.1	18,911	-0.20%
2022/05/11	11.1	58.01	4	58.23	58.00	7.1	19,436	0.04%
2022/05/10	38	57.73	35	57.90	58.90	3	20,231	0.01%
2022/05/09	73.6	58.38	19	57.60	57.10	54.6	21,633	0.25%
2022/05/06	13	59.94	26.5	60.28	60.80	-13.5	22,152	-0.06%
2022/05/05	32	60.72	19.1	60.86	60.60	12.9	22,940	0.06%
2022/05/04	29.3	59.81	10	59.68	59.60	19.3	23,710	0.08%
2022/05/03	58.2	60.30	33.1	60.29	60.50	25.1	24,349	0.10%
2022/04/29	19.2	59.12	15	59.53	58.70	4.2	25,173	0.02%
2022/04/28	22.1	58.80	28.3	59.13	58.90	-6.2	25,896	-0.02%
2022/04/27	68.8	57.26	58.2	57.24	57.90	10.6	27,075	0.04%
2022/04/26	14.3	59.69	24	59.61	59.20	-9.7	28,268	-0.03%
2022/04/25	53.3	59.34	117.6	59.51	59.10	-64.3	29,290	-0.22%	大賣/
2022/04/22	50	62.43	34.4	62.40	62.10	15.6	30,060	0.05%
2022/04/21	16.1	62.02	34	62.04	62.10	-17.9	30,703	-0.06%
2022/04/20	18	62.21	19	62.66	62.10	-1.1	31,446	0.00%
2022/04/19	115.1	63.01	23	62.81	62.40	92.1	32,364	0.28%	大買/
2022/04/18	18	62.43	55.1	62.29	62.30	-37.1	33,514	-0.11%
2022/04/15	81.8	63.49	48.1	63.30	62.90	33.7	34,592	0.10%
2022/04/14	20	65.45	15.4	65.21	65.50	4.7	35,611	0.01%
2022/04/13	11.1	65.45	20	65.60	65.80	-8.9	36,100	-0.02%
2022/04/12	52.2	65.28	288.4	65.40	64.80	-236.2	36,756	-0.64%	大賣/鉅額交易
2022/04/11	99.3	66.20	43.3	65.72	65.50	56	36,704	0.15%
2022/04/08	37	68.62	21	68.67	68.60	16	36,499	0.04%
2022/04/07	60.9	69.29	91	68.99	68.40	-30.1	36,448	-0.08%
2022/04/06	20.1	70.08	27.2	70.37	70.40	-7.2	36,319	-0.02%
2022/04/01	44.4	70.86	40	70.83	71.20	4.4	36,277	0.01%
2022/03/31	21.1	71.64	33.3	71.97	71.50	-12.2	36,243	-0.03%
2022/03/30	188	73.09	98.3	72.92	72.20	89.7	36,175	0.25%	大買/
2022/03/29	333.8	73.69	356.8	73.72	73.90	-23	35,984	-0.06%	大買/大賣/
2022/03/28	34.9	69.59	121	69.65	69.80	-86.1	35,529	-0.24%	大賣/
2022/03/25	90	71.08	65	70.91	70.70	25	35,455	0.07%
2022/03/24	31.2	71.16	26.1	71.95	72.10	5.1	35,367	0.01%
2022/03/23	77.4	71.91	64	72.17	71.60	13.4	35,323	0.04%
2022/03/22	59.9	71.80	45	72.05	71.80	14.9	35,238	0.04%
2022/03/21	80.3	72.23	77	72.08	72.30	3.3	35,157	0.01%
2022/03/18	82	70.98	83.4	70.97	71.80	-1.4	35,096	0.00%
2022/03/17	117.2	71.15	109.8	71.08	71.60	7.4	34,960	0.02%	大買/大賣/
2022/03/16	89.6	69.14	81	69.22	68.50	8.6	34,790	0.02%
2022/03/15	135.6	68.92	139.5	68.85	69.40	-3.9	34,637	-0.01%	大買/大賣/
2022/03/14	157.1	71.52	166	71.77	71.20	-8.9	34,394	-0.03%	大買/大賣/
2022/03/11	118.2	71.07	101	71.30	71.10	17.2	34,263	0.05%	大買/大賣/
2022/03/10	293.4	71.27	261.6	71.34	71.00	31.8	34,145	0.09%	大買/大賣/
2022/03/09	179.2	69.84	172.1	69.75	69.90	7.1	33,836	0.02%	大買/大賣/
2022/03/08	201.7	70.58	304	70.53	68.60	-102.3	33,819	-0.30%	大買/大賣/鉅額交易
2022/03/07	196.6	71.87	289.6	71.72	71.30	-93	33,300	-0.28%	大買/大賣/
2022/03/04	504.1	75.68	622.7	75.98	74.30	-118.6	32,853	-0.36%	大買/大賣/鉅額交易
2022/03/03	253.4	79.17	208.3	78.98	78.70	45.1	32,178	0.14%	大買/大賣/
2022/03/02	291	78.33	513.9	78.27	78.50	-222.8	31,991	-0.70%	大買/大賣/鉅額交易
2022/03/01	288.7	79.46	289.5	79.48	80.10	-0.8	31,546	0.00%	大買/大賣/
2022/02/25	909.7	82.13	841.5	81.13	79.00	68.3	30,972	0.22%	大買/大賣/
2022/02/24	415.9	87.38	398.8	86.98	85.80	17.2	29,671	0.06%	大買/大賣/
2022/02/23	508.7	88.84	357.6	88.97	90.30	151	29,280	0.52%	大買/大賣/鉅額交易
2022/02/22	722.5	88.81	666	88.88	86.90	56.5	28,803	0.20%	大買/大賣/
2022/02/21	283.2	89.06	190.9	88.94	88.40	92.3	27,971	0.33%	大買/大賣/
2022/02/18	375.8	89.63	327.2	89.72	90.30	48.6	27,695	0.18%	大買/大賣/
2022/02/17	474.4	92.49	420.4	92.32	92.00	54.1	27,061	0.20%	大買/大賣/
2022/02/16	1,001.8	94.73	945.8	94.42	91.80	56	26,492	0.21%	大買/大賣/
2022/02/15	743.2	98.26	1,429.6	98.15	95.30	-686.4	25,583	-2.68%	大買/大賣/鉅額交易
2022/02/14	1,007.9	98.20	985.7	99.42	100.00	22.2	25,125	0.09%	大買/大賣/
2022/02/11	457.4	101.30	474.2	101.28	100.00	-16.8	24,836	-0.07%	大買/大賣/
2022/02/10	412.1	101.74	422.2	101.28	101.00	-10.1	24,267	-0.04%	大買/大賣/
2022/02/09	806.6	98.26	891.9	99.10	103.50	-85.3	23,517	-0.36%	大買/大賣/
2022/02/08	361.6	94.49	851.6	94.29	94.80	-490	22,098	-2.22%	大買/大賣/鉅額交易
2022/02/07	815.4	92.84	907.6	93.44	93.40	-92.2	21,517	-0.43%	大買/大賣/
2022/01/26	573.6	89.18	591.9	89.34	90.00	-18.3	20,715	-0.09%	大買/大賣/
2022/01/25	471.4	89.18	460.5	88.41	86.60	10.9	20,009	0.05%	大買/大賣/
2022/01/24	641.3	91.64	550.1	91.67	90.80	91.2	19,444	0.47%	大買/大賣/
2022/01/21	1,056.6	94.41	511.2	93.19	91.80	545.4	18,561	2.94%	大買/大賣/鉅額交易
2022/01/20	1,274	95.52	1,601.9	96.31	96.50	-327.9	17,831	-1.84%	大買/大賣/鉅額交易
2022/01/19	905.2	94.64	1,019.2	94.40	95.90	-113.9	16,595	-0.69%	大買/大賣/鉅額交易
2022/01/18	1,094.9	94.24	977.1	94.20	91.60	117.8	15,243	0.77%	大買/大賣/鉅額交易
2022/01/17	935.5	91.72	872.3	91.98	94.20	63.2	14,151	0.45%	大買/大賣/
2022/01/14	825.5	88.14	767.4	88.41	88.00	58.1	13,253	0.44%	大買/大賣/
2022/01/13	1,069.3	91.09	767.5	91.87	88.60	301.8	12,515	2.41%	大買/大賣/鉅額交易
2022/01/12	810.9	94.37	797	93.87	92.70	13.8	11,747	0.12%	大買/大賣/
2022/01/11	924.2	93.93	929.8	94.11	92.70	-5.6	10,845	-0.05%	大買/大賣/
2022/01/10	1,162.5	92.93	1,034.6	92.76	94.20	127.9	9,689	1.32%	大買/大賣/鉅額交易
2022/01/07	717.4	88.49	765.7	88.48	89.10	-48.2	8,554	-0.56%	大買/大賣/
2022/01/06	228.4	84.59	211.9	84.56	85.20	16.5	7,408	0.22%	大買/大賣/
2022/01/05	503	82.21	351.2	82.89	84.10	151.8	6,874	2.21%	大買/大賣/鉅額交易
2022/01/04	32	78.55	44.8	78.52	79.40	-12.8	6,190	-0.21%
2022/01/03	11	78.44	39.6	78.07	79.00	-28.6	6,155	-0.46%
2021/12/30	33	76.76	3.2	76.67	76.70	29.8	6,102	0.49%
2021/12/29	4	77.13	8	77.03	77.10	-4	6,164	-0.06%
2021/12/28	42.2	77.72	37	76.94	76.70	5.2	6,198	0.08%
2021/12/27	72.3	77.33	42.3	77.43	77.50	30	6,224	0.48%
2021/12/24	6	76.67	12	76.88	76.20	-6	6,253	-0.10%
2021/12/23	6.5	76.56	14.8	76.57	76.80	-8.3	6,263	-0.13%
2021/12/22	5	76.04	2	76.30	75.90	3	6,285	0.05%
2021/12/21	15.6	76.10	16	76.26	76.00	-0.5	6,286	-0.01%
2021/12/20	40.2	75.99	21.7	76.04	75.80	18.5	6,313	0.29%
2021/12/17	16.4	76.64	8.5	77.00	76.50	7.9	6,360	0.12%
2021/12/16	23	77.67	34.6	77.84	78.10	-11.6	6,379	-0.18%
2021/12/15	6.2	76.85	15.4	77.02	76.90	-9.2	6,387	-0.14%
2021/12/14	41.1	77.35	19.3	77.22	76.80	21.8	6,431	0.34%
2021/12/13	41.5	79.17	53	78.78	79.50	-11.5	6,391	-0.18%
2021/12/10	19	77.69	24.5	77.39	77.30	-5.5	6,414	-0.09%
2021/12/09	7.2	79.22	17	79.21	78.50	-9.8	6,350	-0.15%
2021/12/08	41	79.17	24	79.26	78.30	17	6,306	0.27%
2021/12/07	8	79.81	14	80.19	79.30	-6	6,251	-0.10%
2021/12/06	11	80.19	14	80.16	80.20	-3	6,240	-0.05%
2021/12/03	32.5	80.30	27.5	79.68	79.40	5	6,300	0.08%
2021/12/02	113	81.00	132.3	80.71	79.10	-19.3	6,285	-0.31%	大買/大賣/
2021/12/01	30	78.57	40.4	79.11	79.60	-10.4	6,132	-0.17%
2021/11/30	21.2	77.34	23.3	78.04	77.40	-2.1	6,133	-0.03%
2021/11/29	19.3	75.32	43.2	75.42	75.30	-23.9	6,152	-0.39%
2021/11/26	51.5	77.17	45.7	76.35	76.00	5.8	6,160	0.09%
2021/11/25	12.1	78.29	15.3	78.21	78.00	-3.2	6,182	-0.05%
2021/11/24	71.2	79.73	67	79.06	78.70	4.2	6,157	0.07%
2021/11/23	210.1	81.93	230.2	81.35	80.20	-20.1	6,120	-0.33%	大買/大賣/
2021/11/22	142	80.73	177.8	80.76	80.40	-35.8	5,966	-0.60%	大買/大賣/
2021/11/19	63.5	79.50	95	79.20	79.00	-31.5	5,948	-0.53%
2021/11/18	75	79.42	77.1	79.47	79.10	-2.1	6,018	-0.03%
2021/11/17	100.1	78.53	107.3	78.81	78.70	-7.2	6,031	-0.12%	大賣/
2021/11/16	83	78.32	94	78.21	77.30	-11	6,117	-0.18%
2021/11/15	108.2	77.92	102	77.97	77.50	6.2	6,384	0.10%	大買/大賣/
2021/11/12	197.8	78.89	224	80.65	77.00	-26.2	6,765	-0.39%	大買/大賣/
2021/11/11	174.2	80.48	210.1	80.42	80.90	-35.9	6,873	-0.52%	大買/大賣/
2021/11/10	151	78.88	1,151.7	79.01	80.90	-1,000.7	6,888	-14.53%	大買/大賣/鉅額交易
2021/11/09	20.1	76.10	41.2	76.17	75.90	-21.1	7,171	-0.29%
2021/11/08	27.2	75.51	24	75.74	76.60	3.2	7,199	0.04%
2021/11/05	42	76.84	112	77.08	76.90	-70	7,218	-0.97%	大賣/
2021/11/04	49.6	77.06	153.7	77.23	76.50	-104.2	7,294	-1.43%	大賣/鉅額交易
2021/11/03	29	75.39	34.3	75.78	76.10	-5.3	7,374	-0.07%
2021/11/02	90.2	76.17	113.7	76.01	74.80	-23.5	7,505	-0.31%	大賣/
2021/11/01	97.6	76.18	172.6	75.71	76.80	-75	7,560	-0.99%	大賣/
2021/10/29	18	73.40	17	73.28	73.00	1	7,549	0.01%
2021/10/28	34.5	73.44	31.5	73.78	73.10	3	7,627	0.04%
2021/10/27	11.5	72.87	17	73.01	72.90	-5.5	7,781	-0.07%
2021/10/26	18.1	72.43	16	72.71	71.60	2.1	8,181	0.03%
2021/10/25	3	72.40	50	72.36	72.80	-47	8,451	-0.56%
2021/10/22	33.3	72.85	17.2	72.69	72.60	16.1	8,606	0.19%
2021/10/21	8	71.38	15	71.89	71.80	-7	8,948	-0.08%
2021/10/20	8.1	72.27	138.5	73.12	72.60	-130.5	9,167	-1.42%	大賣/鉅額交易
2021/10/19	155	72.44	36.5	72.14	72.50	118.5	9,722	1.22%	大買/鉅額交易
2021/10/18	7	70.99	5.6	70.63	70.20	1.4	9,712	0.01%
2021/10/15	23	69.94	29.1	69.73	70.40	-6.1	9,721	-0.06%
2021/10/14	11.6	66.90	3	67.57	67.50	8.6	9,735	0.09%
2021/10/13	4.6	67.95	15	67.17	66.90	-10.5	9,760	-0.11%
2021/10/12	18.1	68.03	3	68.27	67.90	15.1	9,755	0.15%
2021/10/08	19.1	69.85	19	69.53	69.40	0.1	9,755	0.00%
2021/10/07	9	68.16	83.1	67.85	69.00	-74.1	9,784	-0.76%
2021/10/06	25.5	66.67	10.6	67.40	67.00	14.9	9,789	0.15%
2021/10/05	6	66.62	22	67.28	68.90	-16	9,772	-0.16%
2021/10/04	37.1	68.25	26.3	67.76	67.10	10.8	9,757	0.11%
2021/10/01	42.8	68.70	16	68.90	68.10	26.8	9,712	0.28%
2021/09/30	7.1	70.05	13	70.58	71.00	-5.9	9,687	-0.06%
2021/09/29	23.1	69.97	23	69.98	70.00	0.1	9,686	0.00%
2021/09/28	9.1	71.41	4	71.33	71.20	5.1	9,674	0.05%
2021/09/27	17.3	72.47	25	72.72	72.30	-7.8	9,687	-0.08%
2021/09/24	16	71.00	59.1	71.89	72.40	-43.1	9,693	-0.44%
2021/09/23	53.5	69.72	26	69.87	69.60	27.5	9,649	0.28%
2021/09/22	69.6	69.76	37.4	69.78	69.80	32.2	9,632	0.33%
2021/09/17	38.5	71.14	36	71.43	71.80	2.5	9,625	0.03%
2021/09/16	31.3	71.59	23.5	71.18	71.10	7.7	9,620	0.08%
2021/09/15	105.1	72.60	32	72.74	71.80	73.1	9,620	0.76%	大買/
2021/09/14	70	73.60	41	73.25	73.80	29	9,572	0.30%
2021/09/13	26.3	73.66	26	73.15	73.10	0.3	9,618	0.00%
2021/09/10	7	73.04	22.1	73.54	73.80	-15.1	9,745	-0.15%
2021/09/09	34.2	72.21	46.1	72.49	72.80	-11.8	9,923	-0.12%
2021/09/08	80.2	72.25	32	72.34	72.00	48.2	10,010	0.48%
2021/09/07	38.1	74.59	61.2	74.62	74.30	-23.1	9,933	-0.23%
2021/09/06	57.1	74.87	34.1	75.39	74.20	23	9,903	0.23%
2021/09/03	66.5	76.53	38.2	76.30	76.60	28.3	9,837	0.29%
2021/09/02	90.6	78.10	108.1	77.38	76.80	-17.6	9,771	-0.18%	大賣/
2021/09/01	52	77.44	400.4	77.88	78.30	-348.4	9,711	-3.59%	大賣/鉅額交易
2021/08/31	110.1	77.39	320.4	77.64	77.30	-210.2	9,659	-2.18%	大買/大賣/鉅額交易
2021/08/30	40.3	76.39	30.5	76.18	76.30	9.8	9,577	0.10%
2021/08/27	38.2	75.54	43	75.91	76.10	-4.8	9,578	-0.05%
2021/08/26	43.1	75.51	131.1	76.63	75.20	-88	9,574	-0.92%	大賣/
2021/08/25	147.1	75.96	187.2	76.49	76.50	-40.1	9,540	-0.42%	大買/大賣/
2021/08/24	94.8	74.33	49	74.75	73.90	45.8	9,429	0.49%
2021/08/23	62.5	74.44	45.1	74.68	75.70	17.4	9,357	0.19%
2021/08/20	159.2	74.16	128.1	74.19	73.30	31.2	9,330	0.33%	大買/大賣/
2021/08/19	329.6	77.24	147	77.01	74.90	182.6	9,186	1.99%	大買/大賣/鉅額交易
2021/08/18	257.8	81.36	934.5	81.28	81.20	-676.7	8,892	-7.61%	大買/大賣/鉅額交易
2021/08/17	370.5	84.37	833.2	84.56	84.00	-462.8	8,497	-5.45%	大買/大賣/鉅額交易
2021/08/16	247.6	82.68	777.6	82.42	83.90	-530	8,034	-6.60%	大買/大賣/鉅額交易
2021/08/13	237	81.95	819	81.98	81.40	-582	7,646	-7.61%	大買/大賣/鉅額交易
2021/08/12	42.8	75.46	55.2	75.26	76.00	-12.4	7,064	-0.18%
2021/08/11	44.9	74.49	73	74.19	73.90	-28.1	7,098	-0.40%
2021/08/10	98.4	75.25	70.2	75.27	74.90	28.2	7,179	0.39%
2021/08/09	77.4	78.71	54.1	78.52	77.40	23.3	7,331	0.32%
2021/08/06	86.2	81.59	60.2	81.27	80.80	26	7,261	0.36%
2021/08/05	67.1	84.92	90.4	84.91	84.00	-23.4	7,248	-0.32%
2021/08/04	49.8	84.03	110.7	84.17	84.40	-61	7,301	-0.83%	大賣/
2021/08/03	90.1	83.96	41.1	83.81	83.50	49	7,288	0.67%
2021/08/02	137.9	83.81	165.3	83.82	84.30	-27.4	7,256	-0.38%	大買/大賣/
2021/07/30	300.2	83.96	365.8	84.38	82.00	-65.6	7,091	-0.92%	大買/大賣/
2021/07/29	402.8	83.08	405.6	83.01	83.80	-2.8	6,713	-0.04%	大買/大賣/
2021/07/28	85.6	79.46	73.8	78.62	79.40	11.8	6,486	0.18%
2021/07/27	297.5	82.84	217.7	82.40	81.70	79.8	6,537	1.22%	大買/大賣/
2021/07/26	190.2	81.51	264.9	81.56	82.30	-74.7	6,339	-1.18%	大買/大賣/
2021/07/23	337.6	80.44	303.3	81.03	80.20	34.3	6,147	0.56%	大買/大賣/
2021/07/22	87.3	75.12	144.5	75.17	75.20	-57.2	5,639	-1.01%	大賣/
2021/07/21	49.1	72.52	53.1	72.19	71.20	-3.9	5,646	-0.07%
2021/07/20	66.8	73.03	162.4	72.95	72.10	-95.7	5,685	-1.68%	大賣/
2021/07/19	88.4	75.08	8.3	75.00	74.80	80.1	5,711	1.40%
2021/07/16	36	76.52	33.2	76.46	76.00	2.9	5,860	0.05%
2021/07/15	9	76.01	8.5	76.08	76.00	0.5	6,155	0.01%
2021/07/14	124.7	76.06	17	76.21	75.90	107.7	6,469	1.66%	大買/鉅額交易
2021/07/13	19.6	78.85	35.6	78.58	77.50	-16	6,575	-0.24%
2021/07/12	21.6	78.24	232.9	78.30	78.30	-211.3	6,607	-3.20%	大賣/鉅額交易
2021/07/09	79.3	76.81	48.5	76.83	76.30	30.8	6,595	0.47%
2021/07/08	5	77.82	9	77.43	77.10	-4	6,723	-0.06%
2021/07/07	159	77.29	16	77.39	77.00	143	6,822	2.10%	大買/鉅額交易
2021/07/06	65	78.46	20	78.35	78.00	45	6,965	0.65%
2021/07/05	18.5	78.96	27	79.18	79.10	-8.5	7,200	-0.12%
2021/07/02	25	78.14	58.1	77.81	77.80	-33.1	7,272	-0.46%
2021/07/01	55.2	77.04	21.6	77.36	76.70	33.6	7,342	0.46%
2021/06/30	11.3	78.41	25.3	78.52	78.50	-14	7,399	-0.19%
2021/06/29	34.3	77.64	35.1	77.63	77.50	-0.7	7,484	-0.01%
2021/06/28	26.5	78.46	11.1	78.40	78.20	15.4	7,517	0.20%
2021/06/25	25.8	80.29	31.1	80.16	79.60	-5.3	7,529	-0.07%
2021/06/24	10.2	79.92	18.3	80.20	79.70	-8.1	7,529	-0.11%
2021/06/23	19.7	79.79	18	79.76	79.40	1.7	7,520	0.02%
2021/06/22	30.1	79.50	17.7	79.83	79.40	12.4	7,527	0.16%
2021/06/21	44.4	79.90	63.3	80.16	79.70	-18.9	7,593	-0.25%
2021/06/18	87.4	80.72	88.6	79.86	78.20	-1.2	7,613	-0.02%
2021/06/17	66.8	78.09	77.4	78.38	80.00	-10.6	7,505	-0.14%
2021/06/16	5.7	76.81	10.1	76.86	76.60	-4.4	7,592	-0.06%
2021/06/15	10.1	76.64	22	77.06	77.50	-11.9	7,667	-0.16%
2021/06/11	18	75.87	12	75.89	76.30	6	7,731	0.08%
2021/06/10	21	74.92	14.3	75.13	75.20	6.7	7,783	0.09%
2021/06/09	27	75.33	13.5	75.14	74.60	13.5	7,867	0.17%
2021/06/08	25.2	77.29	27	76.39	76.10	-1.8	7,877	-0.02%
2021/06/07	25	75.23	43.5	76.12	77.00	-18.5	7,884	-0.23%
2021/06/04	23	75.55	9	75.76	75.10	14	7,892	0.18%
2021/06/03	24.1	76.86	62	76.85	76.50	-37.9	7,972	-0.47%
2021/06/02	25.1	76.03	31.1	75.76	76.30	-6	8,151	-0.07%
2021/06/01	78	76.58	60.5	76.57	75.90	17.5	8,275	0.21%
2021/05/31	63.7	75.92	43	75.69	75.50	20.7	8,555	0.24%
2021/05/28	25	75.07	44.7	75.16	76.00	-19.7	9,043	-0.22%
2021/05/27	33.8	73.07	51.1	73.11	73.10	-17.3	9,086	-0.19%
2021/05/26	53.1	72.62	49.2	72.79	73.10	3.9	9,156	0.04%
2021/05/25	14	71.01	13.1	71.24	70.80	0.9	9,256	0.01%
2021/05/24	21.3	69.31	31.2	70.03	70.90	-9.9	9,310	-0.11%
2021/05/21	51	69.36	42.4	69.45	69.30	8.7	9,384	0.09%
2021/05/20	85	68.97	117.4	69.01	69.10	-32.4	9,449	-0.34%	大賣/
2021/05/19	48	67.34	26.1	67.31	66.80	21.9	9,421	0.23%
2021/05/18	72.5	66.59	98.3	66.49	68.20	-25.8	9,433	-0.27%
2021/05/17	133.4	63.88	218.6	64.25	64.80	-85.2	9,396	-0.91%	大買/大賣/
2021/05/14	44.5	62.23	95.2	62.27	61.80	-50.7	9,156	-0.55%
2021/05/13	55.2	60.70	85.6	61.36	61.80	-30.5	9,102	-0.33%
2021/05/12	102.1	66.37	242	67.04	64.20	-140	9,007	-1.55%	大買/大賣/鉅額交易
2021/05/11	77.2	72.10	40.2	72.52	71.20	37	8,858	0.42%
2021/05/10	35.5	76.31	58.2	76.05	76.30	-22.7	8,857	-0.26%
2021/05/07	46.3	74.10	32.8	74.48	74.90	13.5	8,907	0.15%
2021/05/06	25.8	73.02	13.1	73.08	72.90	12.7	9,028	0.14%
2021/05/05	45.6	73.40	62.1	73.02	72.00	-16.5	9,040	-0.18%
2021/05/04	115.7	74.81	140.4	73.70	73.00	-24.6	9,100	-0.27%	大買/大賣/
2021/05/03	113.9	78.94	256.5	78.57	77.90	-142.6	9,052	-1.58%	大買/大賣/鉅額交易
2021/04/29	61.6	81.15	53.2	81.08	80.80	8.4	9,174	0.09%
2021/04/28	92.4	81.60	59.5	81.33	81.30	32.9	9,278	0.35%
2021/04/27	92	82.01	94.2	81.93	81.70	-2.2	9,791	-0.02%
2021/04/26	82.7	82.43	73.1	82.41	82.10	9.6	9,888	0.10%
2021/04/23	82.2	83.16	110	83.11	82.70	-27.8	9,983	-0.28%	大賣/
2021/04/22	176	83.56	161.9	83.16	82.30	14.2	10,015	0.14%	大買/大賣/
2021/04/21	167	84.53	186.2	84.71	83.40	-19.2	9,934	-0.19%	大買/大賣/
2021/04/20	400.4	86.11	348.4	86.13	86.00	52	9,803	0.53%	大買/大賣/
2021/04/19	71.1	83.86	220.6	83.88	84.00	-149.5	9,789	-1.53%	大賣/鉅額交易
2021/04/16	45.5	82.39	40	82.14	81.90	5.5	9,788	0.06%
2021/04/15	15	81.58	64.2	81.66	82.20	-49.2	9,946	-0.49%
2021/04/14	199.6	81.68	110	81.26	81.20	89.5	10,053	0.89%	大買/大賣/
2021/04/13	151.1	82.07	53	81.94	81.60	98.2	10,045	0.98%	大買/
2021/04/12	180.3	83.25	123.7	83.52	82.30	56.6	10,087	0.56%	大買/大賣/
2021/04/09	168.7	84.40	183.3	84.51	83.60	-14.6	10,053	-0.15%	大買/大賣/
2021/04/08	87	83.28	411	83.23	82.90	-324	9,934	-3.26%	大賣/鉅額交易
2021/04/07	96.7	82.72	70.5	82.78	82.70	26.2	9,982	0.26%
2021/04/06	134.1	82.78	41	82.85	82.90	93.1	10,037	0.93%	大買/
2021/04/01	208.9	81.79	43.1	81.69	81.70	165.8	10,090	1.64%	大買/鉅額交易
2021/03/31	228	82.33	70	82.31	82.10	158	10,134	1.56%	大買/鉅額交易
2021/03/30	134.1	83.17	20.1	83.11	83.00	114	10,210	1.12%	大買/鉅額交易
2021/03/29	25.1	84.02	14.7	84.07	83.50	10.5	10,311	0.10%
2021/03/26	22.1	83.56	26.9	83.98	84.30	-4.8	10,426	-0.05%
2021/03/25	21.1	83.24	104.6	83.39	83.00	-83.5	10,576	-0.79%	大賣/
2021/03/24	111.2	83.54	43.8	83.59	83.10	67.5	10,717	0.63%	大買/
2021/03/23	254.5	85.38	310.9	85.06	84.10	-56.4	10,757	-0.52%	大買/大賣/
2021/03/22	109.3	83.51	104.7	83.71	84.50	4.7	10,753	0.04%	大買/大賣/
2021/03/19	245.8	83.94	88	83.86	83.70	157.8	10,853	1.45%	大買/鉅額交易
2021/03/18	87.2	85.82	216.6	85.85	85.70	-129.4	10,791	-1.20%	大賣/鉅額交易
2021/03/17	263	85.13	313.1	85.55	84.80	-50.1	10,871	-0.46%	大買/大賣/
2021/03/16	96.9	84.49	244.8	84.89	85.00	-147.9	10,968	-1.35%	大賣/鉅額交易
2021/03/15	157.2	84.78	233	84.81	84.70	-75.8	11,109	-0.68%	大買/大賣/
2021/03/12	37.6	83.73	72	83.63	83.70	-34.4	11,217	-0.31%
2021/03/11	407.1	83.16	98	83.57	83.80	309.1	11,408	2.71%	大買/鉅額交易
2021/03/10	179	82.55	113.6	82.82	82.50	65.4	11,617	0.56%	大買/大賣/
2021/03/09	166.1	82.21	58	81.93	82.30	108.1	11,808	0.92%	大買/鉅額交易
2021/03/08	260.6	84.22	150.4	83.78	83.10	110.3	11,923	0.92%	大買/大賣/鉅額交易
2021/03/05	229	86.32	53.6	86.61	86.00	175.4	11,813	1.48%	大買/鉅額交易
2021/03/04	336.3	88.24	233.3	88.53	88.00	103	11,800	0.87%	大買/大賣/鉅額交易
2021/03/03	423.8	87.78	592.3	87.71	86.90	-168.4	11,497	-1.46%	大買/大賣/鉅額交易
2021/03/02	156.6	85.46	321.7	85.81	84.70	-165.1	10,728	-1.54%	大買/大賣/鉅額交易
2021/02/26	378.5	85.17	40.5	85.00	85.80	338	10,785	3.13%	大買/鉅額交易
2021/02/25	100.4	86.26	142.2	85.96	86.10	-41.9	10,882	-0.38%	大賣/
2021/02/24	87.6	85.94	123.5	85.87	85.50	-35.9	10,861	-0.33%	大賣/
2021/02/23	104.4	85.49	63.6	85.42	85.50	40.9	10,941	0.37%	大買/
2021/02/22	179	85.39	362.2	85.36	85.20	-183.2	11,050	-1.66%	大買/大賣/鉅額交易
2021/02/19	104.4	84.73	147.9	84.58	84.00	-43.4	11,093	-0.39%	大買/大賣/
2021/02/18	32.5	84.32	40.1	84.01	83.80	-7.6	11,244	-0.07%
2021/02/17	100	83.10	107.1	82.94	84.20	-7.1	11,427	-0.06%	大賣/
2021/02/05	83.1	80.83	117.5	80.81	80.60	-34.4	11,468	-0.30%	大賣/
2021/02/04	87.1	80.32	82	80.34	80.00	5.1	11,811	0.04%
2021/02/03	100.9	80.78	44	80.70	80.40	56.9	12,214	0.47%
2021/02/02	129.9	81.45	73.8	81.16	81.20	56.1	12,580	0.45%	大買/
2021/02/01	215	80.88	179.9	80.67	80.80	35.1	12,892	0.27%	大買/大賣/
2021/01/29	68.5	83.58	68	83.18	82.50	0.5	13,188	0.00%
2021/01/28	55.5	83.00	307.5	82.53	83.10	-252	13,491	-1.87%	大賣/鉅額交易
2021/01/27	78.5	84.24	62.3	83.90	84.90	16.3	13,657	0.12%
2021/01/26	105.9	85.41	81	85.08	83.80	24.9	14,290	0.17%	大買/
2021/01/25	114.1	86.40	121.1	86.12	86.20	-7	14,724	-0.05%	大買/大賣/
2021/01/22	248.7	87.60	315.2	87.69	88.30	-66.5	15,040	-0.44%	大買/大賣/
2021/01/21	172.7	86.41	182.1	86.06	85.20	-9.4	14,644	-0.06%	大買/大賣/
2021/01/20	544.1	86.80	550.2	86.76	85.00	-6.1	14,981	-0.04%	大買/大賣/
2021/01/19	36	83.59	80	83.55	84.00	-44	12,243	-0.36%
2021/01/18	46.1	80.69	139.6	81.33	82.30	-93.5	12,257	-0.76%	大賣/
2021/01/15	197.9	81.04	70	80.84	79.90	127.9	12,353	1.04%	大買/鉅額交易
2021/01/14	116.6	81.71	125.5	82.01	82.30	-8.9	13,122	-0.07%	大買/大賣/
2021/01/13	182.6	80.20	201.6	80.49	80.50	-19	14,496	-0.13%	大買/大賣/
2021/01/12	206	79.77	292.5	79.14	77.40	-86.4	15,443	-0.56%	大買/大賣/
2021/01/11	213.9	83.67	212.2	83.13	82.80	1.7	13,101	0.01%	大買/大賣/
2021/01/08	381.9	84.76	293	84.73	84.50	88.9	15,124	0.59%	大買/大賣/