南電 (8046)-台新券商分點個股進出

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

南電

(8046)

可現股當沖

股價
171.5
漲跌
▼7.5
漲幅
-4.19%
成交量
6,165張
產業
上市電子零組件類股
1403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

南電 (8046)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
2024/04/19	40.1	173.21	14	174.38	171.50	26	2,634	0.99%
2024/04/18	17.8	179.85	11.3	180.63	179.00	6.5	2,557	0.25%
2024/04/17	31.1	182.56	8.9	182.41	181.50	22.3	2,527	0.88%
2024/04/16	27	185.19	10.6	184.42	185.00	16.4	2,493	0.66%
2024/04/15	29.2	192.36	30.3	191.53	190.50	-1.1	2,500	-0.04%
2024/04/12	2.2	199.77	3.5	200.03	199.00	-1.3	2,528	-0.05%
2024/04/11	12	200.83	7.7	201.42	199.50	4.3	2,601	0.16%
2024/04/10	8.7	204.43	3	205.34	203.00	5.7	2,740	0.21%
2024/04/09	3.3	206.70	5.1	206.60	206.50	-1.8	2,765	-0.06%
2024/04/08	9.2	206.56	6.4	206.64	206.50	2.8	2,794	0.10%
2024/04/03	14.2	209.86	9.4	209.15	209.00	4.8	2,805	0.17%
2024/04/02	10.4	208.31	9.8	208.43	208.00	0.6	2,809	0.02%
2024/04/01	24.4	208.13	21.1	208.17	209.50	3.3	2,812	0.12%
2024/03/29	6.5	199.61	2.3	199.72	200.50	4.3	2,785	0.15%
2024/03/28	10.1	199.92	18.1	198.70	198.00	-8	2,778	-0.29%
2024/03/27	8.1	202.03	2	202.75	202.00	6.1	2,823	0.22%
2024/03/26	9.9	206.72	3.9	207.42	204.00	6	2,872	0.21%
2024/03/25	13.7	210.91	8.9	209.40	208.50	4.9	2,937	0.17%
2024/03/22	7.2	211.51	19.3	211.09	211.00	-12.1	2,996	-0.40%
2024/03/21	10.6	212.73	16.1	212.56	212.00	-5.5	3,036	-0.18%
2024/03/20	39.3	212.78	30	211.43	212.50	9.3	3,096	0.30%
2024/03/19	3.4	209.90	11.6	211.16	211.50	-8.3	3,104	-0.27%
2024/03/18	7.1	209.06	19.4	208.17	211.00	-12.3	3,115	-0.40%
2024/03/15	7.9	202.30	12.9	201.60	202.00	-5	3,110	-0.16%
2024/03/14	6.3	203.42	6.4	205.12	206.00	-0.1	3,108	0.00%
2024/03/13	15.7	206.53	4.9	206.60	203.00	10.8	3,126	0.35%
2024/03/12	6.4	208.06	13.3	208.48	209.00	-6.9	3,128	-0.22%
2024/03/11	5.5	206.67	3.2	207.22	207.50	2.3	3,199	0.07%
2024/03/08	36.6	205.47	23.1	204.22	206.50	13.5	3,322	0.41%
2024/03/07	16.3	204.75	9.2	204.03	203.50	7.1	3,378	0.21%
2024/03/06	26	206.63	16.6	206.08	206.00	9.4	3,388	0.28%
2024/03/05	21.3	211.01	30.2	212.10	210.00	-8.9	3,400	-0.26%
2024/03/04	30.3	209.15	19.2	209.86	209.00	11.1	3,442	0.32%
2024/03/01	23.7	211.89	15.3	212.69	210.50	8.4	3,459	0.24%
2024/02/29	28.4	208.26	20.8	209.29	211.50	7.7	3,458	0.22%
2024/02/27	62.5	214.31	56.9	212.19	210.50	5.6	3,424	0.16%
2024/02/26	7.4	221.57	3.6	221.78	221.00	3.8	3,357	0.11%
2024/02/23	7.7	223.25	9.1	223.34	221.50	-1.4	3,390	-0.04%
2024/02/22	21.8	225.80	53.4	225.87	225.00	-31.6	3,425	-0.92%
2024/02/21	21.2	228.52	12.2	227.60	228.00	9	3,411	0.26%
2024/02/20	68.7	229.61	16	229.75	229.50	52.7	3,414	1.54%
2024/02/19	51.4	231.61	22.3	230.99	230.50	29.1	3,454	0.84%
2024/02/16	11.1	225.42	10.4	226.77	228.00	0.7	3,462	0.02%
2024/02/15	24.3	221.44	41.9	221.82	224.50	-17.6	3,465	-0.51%
2024/02/05	4.3	224.83	3.8	224.96	225.50	0.5	3,451	0.02%
2024/02/02	20.3	226.72	32	227.41	227.50	-11.7	3,491	-0.34%
2024/02/01	8.1	225.69	13.2	225.49	226.50	-5.1	3,533	-0.14%
2024/01/31	13.1	227.27	22	228.18	227.00	-8.9	3,579	-0.25%
2024/01/30	130	229.55	120.1	227.86	227.00	9.9	3,603	0.27%	大買/大賣/
2024/01/29	32.2	227.58	12.6	227.62	228.00	19.7	3,628	0.54%
2024/01/26	6.4	224.27	9	224.56	225.00	-2.6	3,738	-0.07%
2024/01/25	13.1	224.62	8.3	225.37	224.50	4.7	3,778	0.13%
2024/01/24	10.2	225.76	5	225.70	225.50	5.2	3,781	0.14%
2024/01/23	7.1	226.72	34.5	227.53	227.50	-27.4	3,825	-0.72%
2024/01/22	17.2	224.86	6.5	224.75	225.00	10.7	3,827	0.28%
2024/01/19	20.9	221.34	11	221.97	221.50	9.9	3,865	0.26%
2024/01/18	12.6	217.62	22.6	218.39	216.50	-10	3,906	-0.26%
2024/01/17	14.9	220.64	33.8	220.21	218.50	-18.9	3,917	-0.48%
2024/01/16	20	222.65	7.9	223.24	223.50	12.1	3,903	0.31%
2024/01/15	35.7	225.21	35.1	226.28	224.00	0.6	3,890	0.01%
2024/01/12	18.1	228.39	9.5	228.14	229.00	8.6	3,882	0.22%
2024/01/11	37.8	227.23	21.5	226.73	228.00	16.3	3,931	0.42%
2024/01/10	73.8	225.60	10	225.60	225.50	63.8	3,980	1.60%
2024/01/09	91.3	227.13	11.5	226.57	226.00	79.9	3,991	2.00%
2024/01/08	44.6	225.45	6.3	225.62	224.50	38.3	3,978	0.96%
2024/01/05	53.3	228.59	44	229.14	227.00	9.3	3,914	0.24%
2024/01/04	101.5	233.99	76.5	235.71	231.00	25	3,860	0.65%	大買/
2024/01/03	32.5	244.99	33.1	243.40	243.00	-0.6	3,772	-0.02%
2024/01/02	23.4	250.26	14.6	252.01	250.00	8.8	3,822	0.23%
2023/12/29	28.5	249.79	27.6	250.87	251.50	0.9	3,818	0.02%
2023/12/28	35.7	247.39	39.3	247.22	248.00	-3.6	3,827	-0.09%
2023/12/27	12.2	248.85	12	249.46	250.00	0.2	3,836	0.00%
2023/12/26	34.5	247.76	23.7	247.71	247.50	10.9	3,883	0.28%
2023/12/25	18.2	244.88	5.1	244.41	246.00	13.1	3,936	0.33%
2023/12/22	36.2	242.65	42	242.19	241.50	-5.8	3,974	-0.15%
2023/12/21	40.3	244.71	27	245.67	244.50	13.3	3,952	0.34%
2023/12/20	27.6	246.43	41.1	246.76	245.50	-13.5	3,964	-0.34%
2023/12/19	37.1	246.49	39.6	246.31	244.50	-2.5	3,977	-0.06%
2023/12/18	22.2	248.53	16.4	249.41	251.50	5.8	3,974	0.15%
2023/12/15	49.3	252.17	31.5	252.94	252.50	17.8	4,052	0.44%
2023/12/14	117.8	250.60	36.7	251.46	252.00	81.1	4,078	1.99%	大買/
2023/12/13	11.1	249.17	10.3	249.27	250.00	0.8	4,157	0.02%
2023/12/12	38.9	251.23	7.9	250.47	248.00	31	4,381	0.71%
2023/12/11	12.3	252.31	7.1	252.71	252.50	5.2	4,415	0.12%
2023/12/08	28.4	250.49	11.2	250.77	250.00	17.2	4,443	0.39%
2023/12/07	28.2	249.04	27.8	249.50	247.00	0.3	4,529	0.01%
2023/12/06	64.5	251.14	31.1	251.21	249.00	33.4	4,527	0.74%
2023/12/05	38.9	251.62	81.1	252.72	252.50	-42.2	4,476	-0.94%
2023/12/04	61.2	244.98	60	247.82	250.50	1.2	4,364	0.03%
2023/12/01	13.9	245.79	43.1	246.21	249.50	-29.2	4,269	-0.68%
2023/11/30	44.9	248.99	16.8	248.77	248.00	28.1	4,251	0.66%
2023/11/29	14.8	247.15	42.5	246.35	251.00	-27.8	4,252	-0.65%
2023/11/28	26.1	241.94	10.8	243.10	245.00	15.4	4,208	0.36%
2023/11/27	2.9	239.16	5.4	238.25	239.00	-2.5	4,170	-0.06%
2023/11/24	16	239.10	10.5	239.06	238.00	5.4	4,195	0.13%
2023/11/22	51.3	239.30	36	237.85	237.00	15.3	4,265	0.36%
2023/11/21	29.1	242.46	48.4	242.19	242.50	-19.2	4,264	-0.45%
2023/11/20	13.3	239.11	10.4	239.00	239.00	2.9	4,280	0.07%
2023/11/17	19.6	236.59	10.1	236.16	237.00	9.5	4,269	0.22%
2023/11/16	20.7	236.52	22.2	238.05	238.50	-1.5	4,271	-0.03%
2023/11/15	23.9	236.28	31.1	236.65	235.50	-7.3	4,240	-0.17%
2023/11/14	33.4	231.31	20	231.55	230.50	13.4	4,201	0.32%
2023/11/13	22	231.51	14.1	232.43	230.50	7.9	4,221	0.19%
2023/11/10	15.9	224.80	16.4	224.68	228.00	-0.6	4,226	-0.01%
2023/11/09	24.5	228.47	51	228.03	227.50	-26.5	4,200	-0.63%
2023/11/08	21	232.07	4.4	232.09	231.00	16.6	4,201	0.39%
2023/11/07	12.9	233.02	9	232.33	232.50	3.9	4,181	0.09%
2023/11/06	7.3	235.41	9	237.06	237.00	-1.7	4,201	-0.04%
2023/11/03	55	234.89	91.8	234.57	232.50	-36.8	4,199	-0.88%
2023/11/02	12	243.21	19.3	243.65	243.00	-7.3	4,130	-0.18%
2023/11/01	22.3	238.69	10.1	238.85	240.00	12.2	4,126	0.29%
2023/10/31	5.2	235.10	17.7	236.71	236.00	-12.5	4,181	-0.30%
2023/10/30	0.6	232.82	0	0.00	232.00	0.6	4,263	0.01%
2023/10/27	24.3	233.04	13.5	234.55	233.50	10.8	4,309	0.25%
2023/10/26	23	230.13	5	231.20	229.00	18	4,322	0.42%
2023/10/25	17.9	237.67	4.5	238.56	238.00	13.4	4,282	0.31%
2023/10/24	7.8	236.66	6	236.82	238.00	1.8	4,327	0.04%
2023/10/23	5.3	237.17	25	237.56	237.00	-19.7	4,353	-0.45%
2023/10/20	16.3	239.34	22	239.86	239.50	-5.7	4,398	-0.13%
2023/10/19	25	246.42	14.1	247.66	242.50	11	4,421	0.25%
2023/10/18	12.1	251.23	51.1	251.87	250.50	-39	4,439	-0.88%
2023/10/17	3.5	256.42	1.2	255.72	255.50	2.4	4,458	0.05%
2023/10/16	8.9	251.74	11.3	251.92	253.00	-2.4	4,580	-0.05%
2023/10/13	2.9	258.07	39.1	257.35	257.00	-36.2	4,789	-0.76%
2023/10/12	0.9	258.14	4.3	257.58	256.50	-3.3	4,835	-0.07%
2023/10/11	4.8	258.15	10.9	258.39	260.00	-6.1	4,923	-0.12%
2023/10/06	26.2	255.31	17	254.36	251.50	9.2	5,040	0.18%
2023/10/05	12.4	261.92	192	261.48	260.50	-179.6	5,050	-3.56%	大賣/鉅額交易
2023/10/04	8.3	259.00	3.9	260.35	264.00	4.4	5,058	0.09%
2023/10/03	14.8	264.59	2	262.25	262.00	12.8	5,070	0.25%
2023/10/02	28.8	268.22	25.6	268.74	267.50	3.2	5,179	0.06%
2023/09/28	21.4	267.71	21.2	267.63	266.50	0.3	5,182	0.01%
2023/09/27	5.2	263.06	146.1	262.51	265.00	-140.9	5,166	-2.73%	大賣/鉅額交易
2023/09/26	37.5	266.93	51.1	264.50	263.00	-13.6	5,193	-0.26%
2023/09/25	57.7	268.51	84.1	269.74	269.00	-26.4	5,186	-0.51%
2023/09/22	57.4	261.18	48.2	264.26	267.00	9.1	5,138	0.18%
2023/09/21	15.2	262.59	31.5	261.62	263.50	-16.3	5,088	-0.32%
2023/09/20	60.2	264.36	55.2	263.61	260.50	5.1	5,100	0.10%
2023/09/19	51.7	273.49	37.9	274.12	271.00	13.8	5,047	0.27%
2023/09/18	36	274.75	39.4	273.01	272.50	-3.4	4,983	-0.07%
2023/09/15	43.6	268.60	157.6	269.77	272.00	-114.1	4,889	-2.33%	大賣/鉅額交易
2023/09/14	34.8	259.27	58.4	258.47	259.00	-23.7	4,683	-0.50%
2023/09/13	30.6	259.54	30.1	259.66	257.50	0.5	4,665	0.01%
2023/09/12	32.4	258.22	34	257.61	260.50	-1.6	4,689	-0.04%
2023/09/11	2.2	249.61	11.1	251.00	251.00	-8.9	4,724	-0.19%
2023/09/08	4.4	249.22	32.3	247.61	249.00	-28	4,791	-0.58%
2023/09/07	4.1	249.48	7.5	250.07	250.00	-3.5	4,860	-0.07%
2023/09/06	0.7	249.44	7.4	249.25	249.00	-6.6	4,890	-0.14%
2023/09/05	18.3	247.94	4	248.88	248.00	14.3	4,945	0.29%
2023/09/04	25.3	244.77	32.1	248.39	250.00	-6.8	5,054	-0.13%
2023/09/01	1.2	240.42	4.4	242.70	243.00	-3.2	5,138	-0.06%
2023/08/31	6	242.16	0	0.00	241.50	6	5,234	0.12%
2023/08/30	34.8	245.36	26.2	243.82	243.00	8.6	5,299	0.16%
2023/08/29	30.3	242.90	30.4	243.39	244.00	-0.1	5,405	0.00%
2023/08/28	19.5	237.01	22.2	235.87	236.50	-2.7	5,416	-0.05%
2023/08/25	31.3	232.74	9	233.89	231.00	22.3	5,489	0.41%
2023/08/24	13	238.46	27.4	237.38	239.50	-14.4	5,579	-0.26%
2023/08/23	4.5	229.72	3	229.67	230.50	1.5	5,698	0.03%
2023/08/22	11	230.08	50.2	230.02	229.50	-39.2	5,872	-0.67%
2023/08/21	6.4	228.82	3.7	228.06	228.00	2.7	6,151	0.04%
2023/08/18	7.7	233.08	15.2	234.44	231.00	-7.5	6,247	-0.12%
2023/08/17	14.7	233.37	12.2	234.83	236.50	2.5	6,326	0.04%
2023/08/16	9.3	237.60	8.3	237.24	236.00	1	6,441	0.02%
2023/08/15	1	234.50	12.6	236.31	236.50	-11.6	6,553	-0.18%
2023/08/14	30.9	232.14	69	231.00	232.00	-38.1	6,639	-0.57%
2023/08/11	11.7	239.35	6.7	239.77	238.50	5	6,726	0.07%
2023/08/10	60.3	240.70	76.2	240.09	238.50	-15.9	6,828	-0.23%
2023/08/09	48.9	248.01	48.2	247.74	247.00	0.8	6,830	0.01%
2023/08/08	29.8	245.65	7.8	245.29	245.00	22	6,867	0.32%
2023/08/07	14.8	251.44	4.1	252.98	250.50	10.7	6,877	0.16%
2023/08/04	33.2	249.72	385	251.68	252.50	-351.8	6,923	-5.08%	大賣/鉅額交易
2023/08/02	26.6	252.66	34.1	254.62	251.50	-7.5	7,040	-0.11%
2023/08/01	26.1	251.09	12.6	250.19	249.50	13.5	7,091	0.19%
2023/07/31	23	250.56	13.1	251.99	248.00	9.9	7,135	0.14%
2023/07/28	11.3	252.69	15.3	253.18	254.50	-4	7,229	-0.06%
2023/07/27	54	250.71	26.4	251.25	250.00	27.5	7,271	0.38%
2023/07/26	29.2	256.85	30.2	258.34	254.50	-1	7,344	-0.01%
2023/07/25	32.5	261.01	20.1	261.53	258.00	12.4	7,480	0.17%
2023/07/24	39	262.82	41.4	263.69	261.50	-2.4	7,518	-0.03%
2023/07/21	45.7	260.01	30	260.79	258.00	15.7	7,599	0.21%
2023/07/20	18.4	270.58	21.7	271.09	267.00	-3.3	7,689	-0.04%
2023/07/19	63.9	270.12	62.1	270.97	266.50	1.8	7,723	0.02%
2023/07/18	82	271.80	86.7	273.65	275.50	-4.7	7,678	-0.06%
2023/07/17	21.7	264.55	35.9	263.31	262.50	-14.2	7,491	-0.19%
2023/07/14	55.2	267.59	50.4	267.64	266.00	4.8	7,540	0.06%
2023/07/13	123.1	266.31	91.6	265.85	264.50	31.6	7,468	0.42%	大買/
2023/07/12	19.3	252.00	33.7	251.85	254.50	-14.5	7,352	-0.20%
2023/07/11	19.6	247.01	20.1	247.00	247.00	-0.4	7,336	-0.01%
2023/07/10	19	244.86	12.1	244.67	243.50	6.9	7,441	0.09%
2023/07/07	67.8	248.91	29.7	249.32	246.50	38.1	7,447	0.51%
2023/07/06	43	257.88	34.1	258.50	255.50	8.9	7,352	0.12%
2023/07/05	48.5	264.06	15.2	264.12	261.50	33.3	7,356	0.45%
2023/07/04	40.3	262.68	41	262.43	262.00	-0.7	7,334	-0.01%
2023/07/03	21.5	268.93	17.3	268.83	270.00	4.2	7,384	0.06%
2023/06/30	17.2	263.24	37	263.37	264.00	-19.8	7,531	-0.26%
2023/06/29	27.5	263.52	33	263.47	262.50	-5.5	7,637	-0.07%
2023/06/28	54.7	265.42	30.9	264.05	262.00	23.8	7,679	0.31%
2023/06/27	45.3	271.32	41.6	271.73	268.50	3.6	7,779	0.05%
2023/06/26	7.2	274.52	12.1	275.46	275.00	-4.8	7,818	-0.06%
2023/06/21	28.7	278.95	18.2	278.95	278.00	10.5	8,025	0.13%
2023/06/20	19.4	280.00	74	281.47	281.50	-54.6	8,127	-0.67%
2023/06/19	32.8	278.92	21	278.42	278.00	11.8	8,249	0.14%
2023/06/16	24.5	279.14	145.3	279.00	279.50	-120.8	8,322	-1.45%	大賣/鉅額交易
2023/06/15	52.1	282.48	18.6	284.19	281.00	33.5	8,296	0.40%
2023/06/14	37.6	293.97	46.4	294.16	293.50	-8.9	8,249	-0.11%
2023/06/13	88.8	290.91	72.6	291.64	293.00	16.2	8,253	0.20%
2023/06/12	62.5	284.67	18.3	284.92	286.00	44.2	8,243	0.54%
2023/06/09	21.7	283.51	23.4	282.96	284.50	-1.7	8,308	-0.02%
2023/06/08	32.7	282.38	41.3	282.76	282.00	-8.6	8,401	-0.10%
2023/06/07	60.1	290.92	122.7	291.59	290.00	-62.6	8,463	-0.74%	大賣/
2023/06/06	58.7	298.71	300.1	297.68	296.50	-241.4	8,514	-2.84%	大賣/鉅額交易
2023/06/05	68.8	307.34	100	306.43	305.00	-31.2	8,504	-0.37%
2023/06/02	25.4	303.95	171.4	305.04	308.00	-146.1	8,495	-1.72%	大賣/鉅額交易
2023/06/01	53.3	298.89	7.1	299.57	298.50	46.2	8,464	0.55%
2023/05/31	15.5	299.39	40.2	300.51	303.00	-24.7	8,667	-0.29%
2023/05/30	55.1	295.94	51.1	295.57	294.00	4	8,725	0.05%
2023/05/29	89.9	301.69	51.6	305.91	302.50	38.3	8,686	0.44%
2023/05/26	81.2	307.15	59.2	305.74	303.00	22	8,597	0.26%
2023/05/25	131.9	302.04	192.1	303.60	302.50	-60.2	8,464	-0.71%	大買/大賣/
2023/05/24	378.4	289.60	52.6	288.72	292.00	325.8	8,223	3.96%	大買/鉅額交易
2023/05/23	27	285.33	42.3	286.58	289.00	-15.3	8,138	-0.19%
2023/05/22	66.1	283.70	99.7	283.14	281.50	-33.6	8,079	-0.42%
2023/05/19	397.4	290.93	66.7	291.15	293.00	330.7	7,965	4.15%	大買/鉅額交易
2023/05/18	73.3	289.19	77.6	287.30	285.50	-4.3	7,929	-0.05%
2023/05/17	68.1	288.72	44	288.66	286.50	24.1	7,927	0.30%
2023/05/16	72	288.90	69.6	288.66	288.50	2.4	7,854	0.03%
2023/05/15	45.4	284.02	19.3	283.48	281.00	26.1	7,773	0.34%
2023/05/12	41.7	284.16	44.5	282.47	287.00	-2.7	7,789	-0.04%
2023/05/11	33.4	282.39	38.8	281.33	278.00	-5.4	7,758	-0.07%
2023/05/10	74.8	283.50	40.7	283.27	282.50	34.1	7,761	0.44%
2023/05/09	84	285.80	165	285.65	287.50	-81.1	7,767	-1.04%	大賣/
2023/05/08	187.8	283.77	80.4	282.26	281.00	107.4	7,773	1.38%	大買/鉅額交易
2023/05/05	33.6	276.15	96.3	275.91	277.50	-62.7	7,758	-0.81%
2023/05/04	85.2	269.38	68.3	269.92	272.50	16.9	7,857	0.22%
2023/05/03	27.3	276.30	51.2	275.06	276.00	-23.9	7,900	-0.30%
2023/05/02	82.2	277.27	122	278.45	277.50	-39.8	7,915	-0.50%	大賣/
2023/04/28	80.2	274.77	168.8	275.46	274.50	-88.6	7,942	-1.12%	大賣/
2023/04/27	94.2	265.81	47	265.16	266.50	47.2	7,815	0.60%
2023/04/26	52.2	263.82	93.2	264.30	269.00	-41	7,812	-0.52%
2023/04/25	93.2	266.13	69.2	265.69	258.00	24	7,838	0.31%
2023/04/24	18.4	262.88	105.2	261.92	268.50	-86.8	7,743	-1.12%	大賣/
2023/04/21	33	259.67	65.3	260.57	260.00	-32.3	7,734	-0.42%
2023/04/20	18.8	256.08	12.3	256.37	255.00	6.5	7,732	0.08%
2023/04/19	108.6	257.62	28.4	258.18	254.00	80.2	7,858	1.02%	大買/
2023/04/18	21.4	264.12	6.1	263.87	263.00	15.4	7,907	0.19%
2023/04/17	24.3	262.13	23.1	262.24	264.50	1.2	8,079	0.01%
2023/04/14	35.9	262.83	63.6	262.73	263.00	-27.7	8,253	-0.34%
2023/04/13	119.5	268.96	72.4	266.51	264.00	47.1	8,265	0.57%	大買/
2023/04/12	30.5	273.15	23	273.57	274.50	7.5	8,201	0.09%
2023/04/11	19.6	275.55	12.1	275.91	274.00	7.5	8,246	0.09%
2023/04/10	16.9	273.33	23.6	275.05	275.50	-6.7	8,270	-0.08%
2023/04/07	72.4	274.95	16.1	274.91	274.00	56.2	8,272	0.68%
2023/04/06	106	273.93	24.2	274.25	274.50	81.8	8,283	0.99%	大買/
2023/03/31	107.1	284.01	89.5	283.88	283.00	17.6	8,310	0.21%	大買/
2023/03/30	56.6	279.46	63.9	279.38	281.00	-7.3	8,315	-0.09%
2023/03/29	38.8	274.10	28.6	273.44	272.00	10.2	8,478	0.12%
2023/03/28	76.5	277.70	68.7	276.22	273.50	7.8	8,836	0.09%
2023/03/27	50.2	283.94	86.6	284.01	285.50	-36.4	8,862	-0.41%
2023/03/24	131.6	286.03	253.1	287.29	286.50	-121.6	9,014	-1.35%	大買/大賣/鉅額交易
2023/03/23	66.8	277.76	107.5	277.62	280.50	-40.8	8,871	-0.46%	大賣/
2023/03/22	48.6	275.15	85.7	275.95	275.50	-37.1	8,921	-0.42%
2023/03/21	52.3	268.37	93.2	267.98	269.00	-40.9	8,944	-0.46%
2023/03/20	18.1	264.21	25.7	263.97	262.50	-7.6	8,933	-0.08%
2023/03/17	19.3	262.71	21.1	262.29	261.00	-1.8	9,094	-0.02%
2023/03/16	27.3	259.94	30.9	260.63	259.00	-3.6	9,229	-0.04%
2023/03/15	23.3	261.33	25	262.62	259.50	-1.7	9,580	-0.02%
2023/03/14	248.5	261.56	21	261.17	260.00	227.5	9,712	2.34%	大買/鉅額交易
2023/03/13	87.3	261.70	125.3	262.03	266.00	-38.1	9,889	-0.38%	大賣/
2023/03/10	132.8	263.97	128.8	264.05	260.00	4	9,931	0.04%	大買/大賣/
2023/03/09	132	267.20	81	267.46	266.50	51	10,174	0.50%	大買/
2023/03/08	38.3	260.90	46.7	261.68	263.00	-8.4	10,063	-0.08%
2023/03/07	15.3	258.02	23.8	258.05	258.50	-8.5	10,084	-0.08%
2023/03/06	27.1	261.96	33.7	262.21	261.00	-6.7	10,128	-0.07%
2023/03/03	110	259.41	137.8	259.77	259.00	-27.8	10,261	-0.27%	大買/大賣/
2023/03/02	61.5	245.71	78.5	248.74	250.50	-17.1	10,165	-0.17%
2023/03/01	38.7	234.88	33	234.61	240.50	5.6	10,116	0.06%
2023/02/24	32.8	237.18	57.3	237.21	235.00	-24.4	10,158	-0.24%
2023/02/23	24.8	241.32	11.3	241.79	243.00	13.5	10,183	0.13%
2023/02/22	23.2	241.41	22.1	241.09	240.00	1.1	10,408	0.01%
2023/02/21	17.1	246.70	35.1	246.27	247.00	-17.9	10,602	-0.17%
2023/02/20	18.2	246.47	6.2	246.49	244.00	12.1	10,845	0.11%
2023/02/17	11.4	245.28	37.1	245.35	245.50	-25.7	11,153	-0.23%
2023/02/16	19.4	246.12	20.2	247.00	247.50	-0.8	11,793	-0.01%
2023/02/15	31.5	239.13	22.2	240.23	244.00	9.3	11,900	0.08%
2023/02/14	10.4	237.68	27	238.35	238.50	-16.6	11,952	-0.14%
2023/02/13	34.2	235.48	13.1	235.05	233.00	21.2	12,322	0.17%
2023/02/10	40.8	238.95	11.2	237.73	237.00	29.6	12,572	0.24%
2023/02/09	35.5	243.85	17.3	242.51	243.00	18.1	12,694	0.14%
2023/02/08	20.5	244.46	18	244.61	244.00	2.5	12,976	0.02%
2023/02/07	70.2	242.51	52.3	242.42	244.00	17.9	13,058	0.14%
2023/02/06	112.7	241.06	133.1	240.85	239.00	-20.4	13,207	-0.15%	大買/大賣/
2023/02/03	67.8	257.82	63.3	256.82	255.00	4.5	13,161	0.03%
2023/02/02	98.6	261.93	85.8	261.28	264.50	12.8	13,207	0.10%
2023/02/01	97.9	254.36	95.3	254.45	255.50	2.6	13,225	0.02%
2023/01/31	55.3	244.49	35.7	243.37	243.00	19.5	13,197	0.15%
2023/01/30	42.3	243.01	49.8	243.15	246.00	-7.5	13,404	-0.06%
2023/01/17	46.2	234.29	48.2	233.11	234.50	-2	13,495	-0.02%
2023/01/16	34.1	233.88	43	233.07	233.00	-8.9	13,839	-0.06%
2023/01/13	40.4	234.29	46.1	234.60	230.00	-5.7	14,000	-0.04%
2023/01/12	43.8	234.04	35.1	233.19	232.00	8.7	14,152	0.06%
2023/01/11	49.3	235.08	23	235.96	234.00	26.3	14,447	0.18%
2023/01/10	59.4	234.00	52.6	233.45	236.50	6.8	14,660	0.05%
2023/01/09	73.6	234.18	53.4	234.09	236.00	20.1	14,843	0.14%
2023/01/06	93.1	225.54	98.2	223.65	227.50	-5.1	14,819	-0.03%
2023/01/05	95.3	220.38	101.6	221.66	219.50	-6.3	14,815	-0.04%	大賣/
2023/01/04	139.6	225.40	137	225.21	223.00	2.6	14,728	0.02%	大買/大賣/
2023/01/03	30.6	229.86	25.1	228.87	233.00	5.5	14,662	0.04%
2022/12/30	40.8	230.43	38.6	229.25	227.00	2.2	14,732	0.01%
2022/12/29	38.1	229.59	52	229.24	231.00	-13.9	14,768	-0.09%
2022/12/28	78.1	234.66	74.2	235.23	231.50	3.9	14,913	0.03%
2022/12/27	57.2	240.04	60.3	239.96	238.00	-3.1	15,074	-0.02%
2022/12/26	38.4	238.11	29.4	238.47	237.00	8.9	15,149	0.06%
2022/12/23	120.3	241.20	101.5	240.70	242.00	18.8	15,276	0.12%	大買/大賣/
2022/12/22	61	238.10	62.3	239.30	243.00	-1.3	15,283	-0.01%
2022/12/21	120.9	237.73	142.9	237.56	237.00	-22	15,279	-0.14%	大買/大賣/
2022/12/20	144.3	243.63	193.5	243.01	241.50	-49.2	15,189	-0.32%	大買/大賣/
2022/12/19	53.3	257.64	36.1	258.90	257.00	17.2	14,930	0.12%
2022/12/16	99.3	261.78	110.3	262.73	260.00	-11	14,855	-0.07%	大賣/
2022/12/15	50.4	272.99	53.2	273.03	274.00	-2.9	14,757	-0.02%
2022/12/14	49.4	272.47	97.2	271.85	274.00	-47.8	14,743	-0.32%
2022/12/13	68.1	278.49	39.8	277.50	270.00	28.3	14,790	0.19%
2022/12/12	45.3	279.90	58.1	280.12	281.00	-12.7	14,675	-0.09%
2022/12/09	104.5	288.26	102.8	286.54	281.50	1.7	14,751	0.01%	大買/大賣/
2022/12/08	95.5	283.50	81.1	283.27	287.00	14.5	14,641	0.10%
2022/12/07	214.6	287.78	184.4	287.13	278.50	30.1	14,622	0.21%	大買/大賣/
2022/12/06	122	310.34	392.3	310.04	304.50	-270.3	14,293	-1.89%	大買/大賣/鉅額交易
2022/12/05	112.3	308.05	103.1	308.96	310.50	9.2	14,155	0.07%	大買/大賣/
2022/12/02	61	290.76	82.4	291.66	295.50	-21.4	13,957	-0.15%
2022/12/01	126.4	288.41	143.9	287.85	286.50	-17.5	13,977	-0.12%	大買/大賣/
2022/11/30	53.2	269.52	73.3	268.08	269.50	-20.1	13,656	-0.15%
2022/11/29	74.8	267.46	71.2	268.06	267.00	3.6	13,768	0.03%
2022/11/28	34.3	271.88	44.2	271.05	273.00	-9.9	13,889	-0.07%
2022/11/25	113.3	273.92	142.9	274.22	271.00	-29.6	14,066	-0.21%	大買/大賣/
2022/11/24	87.8	265.64	121.8	264.20	270.00	-33.9	13,891	-0.24%	大賣/
2022/11/23	51.6	261.78	31.2	260.67	259.00	20.4	13,814	0.15%
2022/11/22	59.2	261.22	103.3	260.94	262.00	-44.1	13,857	-0.32%	大賣/
2022/11/21	33.5	261.08	38.4	261.26	261.00	-4.9	13,867	-0.04%
2022/11/18	134.5	262.94	145.7	261.37	258.00	-11.2	13,855	-0.08%	大買/大賣/
2022/11/17	120.4	268.52	65.8	270.71	267.50	54.6	13,777	0.40%	大買/
2022/11/16	177.7	269.69	111.9	270.16	272.50	65.9	13,810	0.48%	大買/大賣/
2022/11/15	205	265.39	204.5	266.31	270.50	0.6	13,909	0.00%	大買/大賣/
2022/11/14	402.9	264.66	312.8	265.73	263.00	90.1	13,834	0.65%	大買/大賣/
2022/11/11	14	256.50	97	256.50	256.50	-83	13,368	-0.62%
2022/11/10	103	233.20	57	232.72	233.50	46	13,309	0.35%	大買/
2022/11/09	129.2	231.27	227.7	231.93	234.50	-98.6	13,340	-0.74%	大買/大賣/
2022/11/08	145.8	221.40	107.5	221.53	219.00	38.3	13,260	0.29%	大買/大賣/
2022/11/07	123.3	215.71	78	216.78	214.50	45.3	13,156	0.34%	大買/
2022/11/04	124.2	213.31	200	214.76	217.00	-75.7	13,147	-0.58%	大買/大賣/
2022/11/03	52.7	215.39	49.5	215.74	217.00	3.2	12,958	0.02%
2022/11/02	44.6	213.43	88.4	213.10	217.50	-43.8	12,985	-0.34%
2022/11/01	89.3	209.93	57.1	210.12	208.50	32.2	12,849	0.25%
2022/10/31	79.6	211.96	62.1	212.24	211.50	17.4	12,874	0.14%
2022/10/28	104.4	208.37	128.1	208.64	208.50	-23.6	12,879	-0.18%	大買/大賣/
2022/10/27	46.1	204.08	80	203.67	207.00	-33.9	12,750	-0.27%
2022/10/26	161.5	202.07	103	201.00	199.50	58.5	12,741	0.46%	大買/大賣/
2022/10/25	150.8	208.38	70.3	208.77	207.00	80.5	12,665	0.64%	大買/
2022/10/24	250.5	207.76	217.7	207.26	207.50	32.8	12,654	0.26%	大買/大賣/
2022/10/21	134.6	200.53	117.5	201.43	195.00	17.2	12,710	0.13%	大買/大賣/
2022/10/20	123.2	198.71	89.1	198.66	199.50	34.2	12,735	0.27%	大買/
2022/10/19	235.6	207.42	158.1	206.25	205.00	77.5	12,665	0.61%	大買/大賣/
2022/10/18	179	199.50	144.1	199.16	201.00	34.9	12,497	0.28%	大買/大賣/
2022/10/17	202	190.62	145.1	191.27	195.00	57	12,474	0.46%	大買/大賣/
2022/10/14	50	192.10	68.3	193.52	195.50	-18.3	12,509	-0.15%
2022/10/13	80.6	182.71	87	183.50	178.00	-6.4	12,619	-0.05%
2022/10/12	93	190.43	102	188.88	189.00	-9	12,571	-0.07%	大賣/
2022/10/11	35.6	192.11	96.1	190.59	187.50	-60.5	12,616	-0.48%
2022/10/07	127.2	204.81	96.1	205.43	204.00	31.1	12,604	0.25%	大買/
2022/10/06	72	203.84	47.3	202.99	207.00	24.8	12,628	0.20%
2022/10/05	292.5	203.16	119.2	202.25	200.50	173.2	12,668	1.37%	大買/大賣/鉅額交易
2022/10/04	203.1	196.13	120.1	196.19	198.00	83.1	12,570	0.66%	大買/大賣/
2022/10/03	80.9	188.72	73	188.73	188.50	7.9	12,519	0.06%
2022/09/30	66	185.61	55	183.85	189.00	11	12,630	0.09%
2022/09/29	62.2	187.89	62	187.11	186.00	0.1	12,684	0.00%
2022/09/28	100.6	191.74	80.2	190.84	187.00	20.4	12,715	0.16%
2022/09/27	138.3	197.69	91.1	196.27	200.00	47.2	12,759	0.37%	大買/
2022/09/26	57.6	197.48	101.2	197.26	193.00	-43.6	12,737	-0.34%	大賣/
2022/09/23	31.3	206.82	193.2	206.67	205.00	-161.9	12,722	-1.27%	大賣/鉅額交易
2022/09/22	142.3	209.33	77.2	207.80	207.00	65.1	12,698	0.51%	大買/
2022/09/21	56.2	216.38	46.2	217.11	216.00	10	12,641	0.08%
2022/09/20	128.8	218.93	141.5	218.74	220.50	-12.7	12,644	-0.10%	大買/大賣/
2022/09/19	29.1	222.62	34.3	223.29	222.00	-5.2	12,513	-0.04%
2022/09/16	47.8	223.78	46.7	222.92	221.50	1.1	12,492	0.01%
2022/09/15	37.9	230.55	36.2	230.31	228.00	1.7	12,403	0.01%
2022/09/14	138.9	227.97	81.2	228.90	229.50	57.8	12,408	0.47%	大買/
2022/09/13	74.8	242.33	34.2	243.77	240.00	40.6	12,285	0.33%
2022/09/12	64	247.70	40	248.36	246.50	24	12,262	0.20%
2022/09/08	65.7	243.53	43	242.74	242.00	22.7	12,336	0.18%
2022/09/07	67.9	241.36	62.1	241.32	242.00	5.8	12,397	0.05%
2022/09/06	62.1	251.84	54	251.95	250.50	8.1	12,319	0.07%
2022/09/05	79.3	249.94	79.2	249.74	247.50	0.1	12,305	0.00%
2022/09/02	83.4	245.73	274.2	244.67	243.00	-190.8	12,206	-1.56%	大賣/鉅額交易
2022/09/01	151.9	252.99	101	254.51	244.50	50.8	12,032	0.42%	大買/大賣/
2022/08/31	23.2	268.06	99.3	267.07	270.50	-76.1	11,794	-0.65%
2022/08/30	58.3	266.44	22.4	267.12	267.50	35.9	11,767	0.30%
2022/08/29	79	262.70	101.1	262.79	266.50	-22.1	11,715	-0.19%	大賣/
2022/08/26	64	280.95	69	281.73	278.00	-5.1	11,605	-0.04%
2022/08/25	56.2	275.27	46.2	275.23	276.00	10	11,562	0.09%
2022/08/24	112.6	271.44	127.7	270.23	270.00	-15	11,603	-0.13%	大買/大賣/
2022/08/23	239.5	279.61	239.5	278.83	274.00	0	11,453	0.00%	大買/大賣/
2022/08/22	177.9	297.18	150.6	294.26	288.00	27.3	11,245	0.24%	大買/大賣/
2022/08/19	149.2	290.06	131.4	290.29	295.00	17.8	10,925	0.16%	大買/大賣/
2022/08/18	61.6	273.64	46.7	277.07	281.50	14.9	10,763	0.14%
2022/08/17	69.2	278.95	84	279.33	278.00	-14.8	10,705	-0.14%
2022/08/16	120.2	281.20	122.4	279.54	277.00	-2.2	10,591	-0.02%	大買/大賣/
2022/08/15	243.6	278.14	155.2	277.98	282.00	88.5	10,432	0.85%	大買/大賣/
2022/08/12	47.1	260.06	74.2	260.61	261.50	-27.1	10,094	-0.27%
2022/08/11	158.6	254.88	54.6	255.33	254.00	104	9,930	1.05%	大買/鉅額交易
2022/08/10	47.5	249.87	53	250.11	245.50	-5.5	9,778	-0.06%
2022/08/09	89	249.72	54.1	249.86	249.00	35	9,654	0.36%
2022/08/08	53.2	242.79	29.3	243.40	246.50	23.8	9,525	0.25%
2022/08/05	66	244.29	66	244.70	244.00	0	9,468	0.00%
2022/08/04	112.5	236.64	100.4	236.24	234.50	12.2	9,353	0.13%	大買/
2022/08/03	79.3	235.61	133	236.14	234.00	-53.7	9,176	-0.58%	大賣/
2022/08/02	130.1	234.89	511	234.06	238.00	-380.9	9,128	-4.17%	大買/大賣/鉅額交易
2022/08/01	123.3	239.02	132.5	237.53	243.50	-9.2	8,992	-0.10%	大買/大賣/
2022/07/29	167.4	243.50	176	242.30	240.50	-8.6	8,840	-0.10%	大買/大賣/
2022/07/28	283.4	245.37	331.2	242.00	238.50	-47.8	8,673	-0.55%	大買/大賣/
2022/07/27	203.9	258.16	261.2	258.47	263.50	-57.3	8,248	-0.69%	大買/大賣/
2022/07/26	235.1	260.69	260	261.04	254.50	-25	7,993	-0.31%	大買/大賣/
2022/07/25	121.9	276.01	43.1	275.39	272.00	78.8	7,811	1.01%	大買/
2022/07/22	167.6	283.66	112.5	282.22	278.50	55	7,679	0.72%	大買/大賣/
2022/07/21	187.4	275.65	169.6	277.94	282.00	17.8	7,498	0.24%	大買/大賣/
2022/07/20	163	264.25	193.6	267.30	266.50	-30.6	7,230	-0.42%	大買/大賣/
2022/07/19	54.6	255.78	63	255.06	253.00	-8.4	7,063	-0.12%
2022/07/18	120	257.56	178.8	259.29	259.00	-58.8	7,012	-0.84%	大買/大賣/
2022/07/15	121.2	249.26	79.2	250.53	253.50	42.1	6,872	0.61%	大買/
2022/07/14	142.4	243.44	97.1	243.70	247.00	45.3	6,744	0.67%	大買/
2022/07/13	99.2	247.92	99.1	249.73	242.00	0.1	6,583	0.00%
2022/07/12	89.6	240.95	101.2	241.06	238.50	-11.5	6,465	-0.18%	大賣/
2022/07/11	113.8	254.11	75.2	250.59	248.50	38.6	6,373	0.60%	大買/
2022/07/08	178	260.33	170	260.08	262.00	8	6,216	0.13%	大買/大賣/
2022/07/07	118.3	246.83	298.7	250.11	251.50	-180.4	5,992	-3.01%	大買/大賣/鉅額交易
2022/07/06	140.7	248.01	105	245.52	243.00	35.6	5,833	0.61%	大買/大賣/
2022/07/05	86.5	244.63	97.1	243.99	247.00	-10.6	5,761	-0.18%
2022/07/04	68.5	248.48	107.1	249.23	244.00	-38.5	5,570	-0.69%	大賣/
2022/07/01	220.2	248.22	40.2	250.91	244.00	179.9	5,428	3.32%	大買/鉅額交易
2022/06/30	30.2	263.99	12	264.17	260.50	18.2	5,294	0.34%
2022/06/29	22.2	278.47	16.1	275.56	273.50	6.2	5,213	0.12%
2022/06/28	81.1	293.04	100.5	296.11	289.50	-19.4	5,134	-0.38%
2022/06/27	50.3	310.76	53.3	307.37	312.50	-3	5,099	-0.06%
2022/06/24	98.4	290.13	21.1	286.33	284.50	77.3	5,038	1.53%
2022/06/23	47.5	292.26	39.4	289.19	286.50	8.1	4,981	0.16%
2022/06/22	38.5	301.59	83	296.84	294.00	-44.6	4,931	-0.90%
2022/06/21	52.7	307.91	56.2	310.26	314.00	-3.5	4,846	-0.07%
2022/06/20	65.5	308.77	63.9	306.64	299.00	1.6	4,812	0.03%
2022/06/17	105.4	315.46	123.7	316.28	316.00	-18.3	4,736	-0.39%	大買/大賣/
2022/06/16	181.6	324.16	232.8	324.59	316.00	-51.2	4,613	-1.11%	大買/大賣/
2022/06/15	61.9	335.50	88.6	331.77	329.50	-26.6	4,489	-0.59%
2022/06/14	37.2	340.60	56.4	341.53	343.00	-19.3	4,421	-0.44%
2022/06/13	37.6	345.72	26.3	345.04	345.00	11.3	4,377	0.26%
2022/06/10	44.2	361.96	39.8	362.24	365.00	4.4	4,379	0.10%
2022/06/09	25	370.80	28.1	371.79	372.00	-3	4,350	-0.07%
2022/06/08	26.2	367.90	73.6	369.65	365.00	-47.5	4,333	-1.10%
2022/06/07	84.6	368.20	4	365.63	367.50	80.6	4,335	1.86%
2022/06/06	15.1	376.26	13.1	376.12	373.00	2	4,331	0.05%
2022/06/02	50.3	368.03	81.5	368.61	372.00	-31.2	4,373	-0.71%
2022/06/01	139	376.70	38.1	375.72	371.00	100.9	4,385	2.30%	大買/
2022/05/31	47.4	392.05	41.2	392.99	394.50	6.2	4,295	0.15%
2022/05/30	28.1	391.35	59.3	392.26	395.00	-31.2	4,324	-0.72%
2022/05/27	41	373.99	162	375.22	376.50	-121	4,282	-2.83%	大賣/鉅額交易
2022/05/26	126	371.68	115.4	371.75	368.00	10.6	4,372	0.24%	大買/大賣/
2022/05/25	83.5	373.55	68.7	373.41	381.00	14.8	4,314	0.34%
2022/05/24	60.6	386.20	11	394.32	380.00	49.6	4,219	1.18%
2022/05/23	14.2	399.63	6	401.08	397.50	8.2	4,195	0.20%
2022/05/20	18.4	404.22	11	403.68	401.50	7.4	4,207	0.18%
2022/05/19	23.1	402.14	83	402.10	407.50	-59.9	4,241	-1.41%
2022/05/18	28	413.77	25	414.16	414.00	3	4,263	0.07%
2022/05/17	8	403.81	14	406.79	407.50	-6	4,259	-0.14%
2022/05/16	20	406.88	32	410.83	401.00	-12	4,301	-0.28%
2022/05/13	11	394.86	22.1	392.84	398.00	-11	4,277	-0.26%
2022/05/12	42.7	385.10	15.1	385.61	381.00	27.6	4,265	0.65%
2022/05/11	78.7	393.80	153	394.53	391.00	-74.3	4,229	-1.76%	大賣/
2022/05/10	22	396.07	31.1	395.12	404.00	-9.1	4,228	-0.22%
2022/05/09	26	398.81	37.1	400.37	395.00	-11.1	4,273	-0.26%
2022/05/06	26.3	397.72	15	399.33	401.50	11.3	4,351	0.26%
2022/05/05	18.1	416.17	40.2	417.86	418.00	-22.1	4,332	-0.51%
2022/05/04	36.2	403.21	18.1	403.01	398.50	18.1	4,312	0.42%
2022/05/03	22.2	399.53	20.1	400.82	399.50	2.1	4,350	0.05%
2022/04/29	34	404.69	22.1	407.57	404.00	12	4,417	0.27%
2022/04/28	35.5	399.91	16	400.09	395.00	19.5	4,424	0.44%
2022/04/27	47.2	401.63	179.1	400.53	409.00	-131.9	4,415	-2.99%	大賣/鉅額交易
2022/04/26	40.3	410.70	32	407.66	406.00	8.3	4,382	0.19%
2022/04/25	36.8	411.18	95.1	406.24	406.50	-58.3	4,401	-1.33%
2022/04/22	44.6	441.18	44.1	440.21	434.50	0.5	4,379	0.01%
2022/04/21	9.1	462.92	32.2	461.78	462.50	-23.1	4,380	-0.53%
2022/04/20	8.1	457.07	14.1	458.43	458.50	-6	4,406	-0.14%
2022/04/19	4.1	449.52	7.1	451.35	449.00	-2.9	4,421	-0.07%
2022/04/18	24.1	437.43	21	438.62	440.50	3.1	4,468	0.07%
2022/04/15	38.2	444.95	103	443.89	441.00	-64.8	4,550	-1.42%	大賣/
2022/04/14	14.3	468.64	11.1	469.62	467.00	3.2	4,539	0.07%
2022/04/13	8.6	462.57	9.1	461.04	466.00	-0.5	4,553	-0.01%
2022/04/12	41.1	456.57	50	454.97	454.00	-8.9	4,575	-0.20%
2022/04/11	62.1	463.16	64.1	463.40	455.00	-1.9	4,551	-0.04%
2022/04/08	33.2	503.86	12.1	500.47	498.00	21.1	4,520	0.47%
2022/04/07	16	516.81	23	522.12	509.00	-7	4,488	-0.16%
2022/04/06	11.2	510.02	6.5	512.83	516.00	4.7	4,446	0.11%
2022/04/01	6.4	517.43	24.4	518.25	526.00	-17.9	4,428	-0.41%
2022/03/31	15.4	526.83	13.6	529.40	524.00	1.9	4,442	0.04%
2022/03/30	143.6	536.17	39.9	537.22	537.00	103.7	4,433	2.34%	大買/鉅額交易
2022/03/29	24.1	519.33	33.1	518.93	522.00	-9	4,437	-0.20%
2022/03/28	27	512.04	3	510.67	511.00	24	4,429	0.54%
2022/03/25	37	517.68	45.2	518.18	518.00	-8.1	4,437	-0.18%
2022/03/24	37.2	511.56	7.6	510.56	508.00	29.7	4,422	0.67%
2022/03/23	45.4	512.77	57.2	514.55	514.00	-11.9	4,439	-0.27%
2022/03/22	7.1	491.23	8.2	490.88	490.00	-1.1	4,435	-0.03%
2022/03/21	47.3	487.17	91.2	484.61	488.50	-43.8	4,483	-0.98%
2022/03/18	21.5	479.41	14.2	479.83	480.50	7.3	4,509	0.16%
2022/03/17	74.1	486.72	86.7	486.64	489.50	-12.5	4,508	-0.28%
2022/03/16	34.5	461.51	34.2	465.49	460.00	0.3	4,481	0.01%
2022/03/15	37.9	463.93	38.4	462.67	458.50	-0.5	4,464	-0.01%
2022/03/14	25.4	483.15	18.4	486.11	485.00	7	4,419	0.16%
2022/03/11	17.9	490.71	10.4	494.40	489.00	7.5	4,433	0.17%
2022/03/10	63	499.51	50.3	499.71	498.50	12.6	4,467	0.28%
2022/03/09	19.3	485.29	19.1	487.75	486.50	0.1	4,471	0.00%
2022/03/08	41.7	492.39	55.4	486.18	475.50	-13.7	4,524	-0.30%
2022/03/07	49.5	502.17	40.5	500.34	494.50	9	4,516	0.20%
2022/03/04	26.3	538.97	48.4	543.05	547.00	-22.1	4,550	-0.49%
2022/03/03	51.3	544.70	21.2	541.80	535.00	30.1	4,564	0.66%
2022/03/02	10.1	543.74	14.2	542.04	548.00	-4.1	4,631	-0.09%
2022/03/01	47.4	544.00	79.6	546.59	539.00	-32.2	4,670	-0.69%
2022/02/25	30.6	529.05	31	528.58	524.00	-0.5	4,634	-0.01%
2022/02/24	26.6	521.21	107.7	515.42	512.00	-81.1	4,608	-1.76%	大賣/
2022/02/23	10.1	526.08	14.2	526.83	529.00	-4.1	4,578	-0.09%
2022/02/22	18.3	518.21	10.4	517.23	521.00	7.9	4,598	0.17%
2022/02/21	27.2	537.32	34.1	536.47	533.00	-6.9	4,628	-0.15%
2022/02/18	15.4	532.60	24.4	533.17	536.00	-9	4,626	-0.19%
2022/02/17	27.9	526.08	14.2	525.77	525.00	13.6	4,648	0.29%
2022/02/16	41.7	523.17	49.6	527.26	528.00	-7.9	4,739	-0.17%
2022/02/15	33.3	508.81	19.2	507.47	502.00	14.2	4,807	0.29%
2022/02/14	24.4	498.04	56	496.13	496.00	-31.6	4,926	-0.64%
2022/02/11	23.4	516.13	17	517.88	514.00	6.4	5,001	0.13%
2022/02/10	35.1	521.27	23.2	521.53	516.00	11.9	5,059	0.23%
2022/02/09	63.4	515.48	57.3	520.12	526.00	6.1	5,105	0.12%
2022/02/08	78.4	504.80	40.2	501.00	506.00	38.1	5,149	0.74%
2022/02/07	18.4	478.01	9	480.44	478.00	9.4	5,192	0.18%
2022/01/26	15.8	479.40	12.2	474.96	472.00	3.6	5,269	0.07%
2022/01/25	40	482.59	19.6	481.99	477.00	20.4	5,410	0.38%
2022/01/24	110.4	492.73	31.7	489.93	496.00	78.7	5,518	1.43%	大買/
2022/01/21	22.3	506.21	43.5	500.22	490.50	-21.2	5,596	-0.38%
2022/01/20	18.8	520.52	91.9	515.01	526.00	-73.1	5,627	-1.30%
2022/01/19	23.5	525.15	27	521.48	519.00	-3.5	5,821	-0.06%
2022/01/18	23	543.07	29.5	541.82	545.00	-6.5	5,860	-0.11%
2022/01/17	32.3	525.06	31.2	527.00	528.00	1.1	5,876	0.02%
2022/01/14	22	506.07	34.1	509.73	514.00	-12.1	5,944	-0.20%
2022/01/13	14.3	515.18	11.3	514.87	520.00	3.1	6,018	0.05%
2022/01/12	12	509.50	5.2	514.10	505.00	6.8	6,150	0.11%
2022/01/11	22.8	513.01	17.1	509.93	509.00	5.7	6,285	0.09%
2022/01/10	91.6	536.94	94	522.51	517.00	-2.4	6,323	-0.04%
2022/01/07	18.8	562.13	18	561.06	558.00	0.8	6,329	0.01%
2022/01/06	34.3	576.44	88.4	576.57	573.00	-54.1	6,406	-0.84%
2022/01/05	14.4	586.60	14.2	588.91	589.00	0.1	6,501	0.00%
2022/01/04	79.9	591.29	18.1	592.81	585.00	61.7	6,518	0.95%
2022/01/03	15.6	586.75	35.2	587.30	583.00	-19.6	6,579	-0.30%
2021/12/30	14	570.36	7.1	574.05	572.00	6.9	6,628	0.10%
2021/12/29	1.7	569.70	5	570.00	569.00	-3.3	6,716	-0.05%
2021/12/28	15	570.87	7	571.00	572.00	8	6,892	0.12%
2021/12/27	8.3	575.26	7	575.57	576.00	1.2	6,985	0.02%
2021/12/24	11.4	574.67	8	570.50	567.00	3.4	7,055	0.05%
2021/12/23	23.1	577.88	29.2	579.31	573.00	-6.1	7,209	-0.08%
2021/12/22	18	571.72	5	574.40	571.00	13	7,317	0.18%
2021/12/21	4.1	569.43	17	575.24	577.00	-12.9	7,389	-0.17%
2021/12/20	6.2	566.44	6	568.00	565.00	0.2	7,459	0.00%
2021/12/17	19.3	567.52	18.1	567.82	565.00	1.2	7,547	0.02%
2021/12/16	45.3	572.84	13	573.23	572.00	32.3	7,602	0.42%
2021/12/15	9.3	567.48	12.1	566.49	575.00	-2.7	7,603	-0.04%
2021/12/14	16.4	557.12	14.1	559.01	556.00	2.3	7,611	0.03%
2021/12/13	72.6	573.89	17.1	573.95	574.00	55.6	7,668	0.72%
2021/12/10	17.2	576.15	12.1	574.11	572.00	5.1	7,717	0.07%
2021/12/09	25.1	592.59	9	589.77	586.00	16	7,738	0.21%
2021/12/08	23.4	592.58	33.1	588.77	585.00	-9.7	7,744	-0.13%
2021/12/07	15.2	586.43	25.3	588.33	586.00	-10.1	7,757	-0.13%
2021/12/06	42.1	587.17	101.1	588.90	581.00	-59	7,771	-0.76%	大賣/
2021/12/03	17.1	600.70	31.1	598.38	601.00	-14	7,856	-0.18%
2021/12/02	48.4	605.65	44	598.39	590.00	4.4	7,958	0.06%
2021/12/01	68	612.00	22.5	611.36	608.00	45.5	8,101	0.56%
2021/11/30	49	614.40	64.5	616.04	626.00	-15.4	8,105	-0.19%
2021/11/29	29.4	583.08	46.2	581.96	584.00	-16.8	8,059	-0.21%
2021/11/26	67.4	584.84	71.9	586.73	585.00	-4.4	8,084	-0.05%
2021/11/25	58.8	573.90	46.2	578.91	579.00	12.6	8,020	0.16%
2021/11/24	35.4	570.74	33	573.45	566.00	2.3	8,127	0.03%
2021/11/23	19	553.68	24	557.08	558.00	-5	8,264	-0.06%
2021/11/22	8.3	556.42	23.2	557.08	561.00	-14.9	8,299	-0.18%
2021/11/19	10.2	551.27	19	552.89	548.00	-8.9	8,432	-0.10%
2021/11/18	22.3	554.55	46.1	551.94	548.00	-23.8	8,499	-0.28%
2021/11/17	26	559.00	5.4	559.24	560.00	20.7	8,526	0.24%
2021/11/16	44	562.41	111.1	563.98	561.00	-67.1	8,574	-0.78%	大賣/
2021/11/15	99.4	569.87	32	572.69	562.00	67.4	8,567	0.79%
2021/11/12	64.7	578.41	23.1	578.21	574.00	41.6	8,598	0.48%
2021/11/11	57.3	567.24	45.1	569.37	576.00	12.1	8,569	0.14%
2021/11/10	27.1	547.40	44	549.41	555.00	-16.9	8,532	-0.20%
2021/11/09	23.5	544.28	39	545.02	542.00	-15.6	8,549	-0.18%
2021/11/08	45.2	541.99	28	540.47	536.00	17.2	8,522	0.20%
2021/11/05	39	543.31	75.6	544.53	558.00	-36.6	8,506	-0.43%
2021/11/04	51.2	544.72	62.3	544.32	535.00	-11.1	8,427	-0.13%
2021/11/03	54.3	520.06	32.5	518.20	530.00	21.8	8,376	0.26%
2021/11/02	89.9	531.02	96.7	530.59	526.00	-6.8	8,331	-0.08%
2021/11/01	69.2	516.36	79.2	514.96	514.00	-10	8,267	-0.12%
2021/10/29	60.2	480.06	107.5	480.79	490.50	-47.3	8,313	-0.57%	大賣/
2021/10/28	81	468.53	40.2	470.04	465.50	40.8	8,216	0.50%
2021/10/27	155.2	465.67	177.7	464.58	470.50	-22.5	8,151	-0.28%	大買/大賣/
2021/10/26	61.1	446.13	61.2	451.11	440.50	-0.1	7,978	0.00%
2021/10/25	34.5	442.43	26	442.67	442.00	8.5	8,045	0.11%
2021/10/22	50.1	442.60	78.1	441.45	440.50	-28	8,096	-0.35%
2021/10/21	68.1	440.80	68.5	441.61	430.00	-0.5	8,048	-0.01%
2021/10/20	179.2	449.71	130.3	450.12	456.50	48.9	8,036	0.61%	大買/大賣/
2021/10/19	115.9	443.47	147.7	440.78	450.50	-31.8	7,971	-0.40%	大買/大賣/
2021/10/18	57.3	413.79	40	413.70	412.00	17.3	7,845	0.22%
2021/10/15	79.2	412.99	116.4	412.65	413.50	-37.1	7,803	-0.48%	大賣/
2021/10/14	60.5	396.99	113	397.20	392.50	-52.5	7,727	-0.68%	大賣/
2021/10/13	104.5	400.31	54.1	405.19	393.00	50.4	7,675	0.66%	大買/
2021/10/12	43.4	425.36	61	423.42	418.50	-17.6	7,620	-0.23%
2021/10/08	125.1	431.64	72.3	434.24	430.00	52.8	7,639	0.69%	大買/
2021/10/07	41.6	431.06	100	432.02	431.00	-58.4	7,595	-0.77%
2021/10/06	60.4	418.75	40.1	413.79	407.00	20.3	7,534	0.27%
2021/10/05	69.1	412.90	96	409.40	425.00	-27	7,507	-0.36%
2021/10/04	64	420.38	60.2	419.76	401.50	3.8	7,422	0.05%
2021/10/01	64	427.67	42.3	428.50	423.00	21.8	7,494	0.29%
2021/09/30	126.1	429.75	140	431.16	435.00	-13.9	7,545	-0.18%	大買/大賣/
2021/09/29	124.1	432.82	56.1	431.09	419.00	68.1	7,446	0.91%	大買/
2021/09/28	39.1	451.19	43.8	454.17	463.00	-4.7	7,375	-0.06%
2021/09/27	41.4	467.21	35.8	467.62	461.00	5.6	7,334	0.08%
2021/09/24	48.2	474.01	35.4	475.16	473.00	12.8	7,293	0.18%
2021/09/23	70.2	459.03	86	461.20	469.50	-15.7	7,221	-0.22%
2021/09/22	31.8	446.27	10.2	444.15	443.00	21.7	7,174	0.30%
2021/09/17	38.1	453.99	41.1	454.88	460.00	-3	7,178	-0.04%
2021/09/16	52.1	456.68	81.1	455.58	449.00	-29	7,207	-0.40%
2021/09/15	17.1	440.27	22.2	442.54	448.50	-5.1	7,272	-0.07%
2021/09/14	31.1	440.45	34.1	441.06	444.00	-3.1	7,355	-0.04%
2021/09/13	20.1	432.12	40.4	430.92	434.00	-20.3	7,539	-0.27%
2021/09/10	22.2	425.43	23.3	426.42	433.00	-1.2	7,642	-0.02%
2021/09/09	37.1	418.17	38.1	416.55	420.50	-1	7,689	-0.01%
2021/09/08	90.5	415.19	96.7	419.65	410.00	-6.2	7,719	-0.08%
2021/09/07	119.6	439.05	101.4	436.97	438.50	18.2	7,636	0.24%	大買/大賣/
2021/09/06	103.4	443.84	96.5	444.04	453.50	6.9	7,514	0.09%	大買/
2021/09/03	94.2	422.95	52.7	422.93	427.00	41.5	7,378	0.56%
2021/09/02	89	424.16	53.1	420.10	413.00	35.9	7,455	0.48%
2021/09/01	44.1	422.37	35.6	423.56	426.00	8.5	7,564	0.11%
2021/08/31	22.1	417.84	23.4	417.62	421.50	-1.4	7,632	-0.02%
2021/08/30	162.8	421.05	92.5	418.60	420.50	70.3	7,856	0.89%	大買/
2021/08/27	86.4	400.02	132.2	400.07	413.00	-45.8	7,882	-0.58%	大賣/
2021/08/26	33.2	382.22	9	381.50	379.50	24.2	7,929	0.31%
2021/08/25	101.1	385.07	112.3	386.92	387.50	-11.2	7,950	-0.14%	大買/大賣/
2021/08/24	63.2	378.55	38	373.45	369.50	25.2	7,916	0.32%
2021/08/23	24.2	379.98	49.1	381.89	387.00	-24.8	8,053	-0.31%
2021/08/20	38.2	367.71	50	368.77	365.00	-11.8	8,070	-0.15%
2021/08/19	33.1	364.28	31	365.24	360.00	2.1	8,102	0.03%
2021/08/18	102.6	363.90	91	358.77	373.50	11.6	8,165	0.14%	大買/
2021/08/17	46.5	363.68	45.2	363.18	352.00	1.3	8,221	0.02%
2021/08/16	47.2	376.33	73	375.09	375.50	-25.9	8,285	-0.31%
2021/08/13	57.8	384.95	31.2	384.25	380.00	26.6	8,408	0.32%
2021/08/12	18	395.24	31.1	394.24	400.50	-13.1	8,396	-0.16%
2021/08/11	33.9	391.27	62	388.71	385.00	-28.1	8,478	-0.33%
2021/08/10	30.1	400.29	20	401.50	401.00	10	8,727	0.12%
2021/08/09	33.2	411.25	25.7	412.31	402.50	7.5	9,021	0.08%
2021/08/06	23	409.26	19.1	409.67	416.00	3.9	9,206	0.04%
2021/08/05	17.6	407.02	30	411.59	414.50	-12.4	9,399	-0.13%
2021/08/04	89.7	411.18	60.4	412.67	396.00	29.3	9,662	0.30%
2021/08/03	49	398.25	44.6	403.32	405.50	4.4	9,629	0.05%
2021/08/02	18.6	392.63	19	390.63	389.50	-0.4	9,681	0.00%
2021/07/30	34.4	402.56	9.1	401.70	397.00	25.2	9,818	0.26%
2021/07/29	46.3	409.34	82.1	409.86	416.00	-35.8	9,932	-0.36%
2021/07/28	109.5	377.11	93.3	374.55	383.50	16.2	9,954	0.16%	大買/
2021/07/27	19.5	374.74	10.1	376.56	375.50	9.4	10,059	0.09%
2021/07/26	36.8	387.27	187.1	384.59	385.50	-150.3	10,058	-1.49%	大賣/鉅額交易
2021/07/23	54.2	401.32	58.5	416.58	391.50	-4.3	10,051	-0.04%
2021/07/22	8.4	421.79	33.6	423.49	427.50	-25.2	10,131	-0.25%
2021/07/21	79.5	416.96	27.6	417.72	409.00	51.9	10,227	0.51%
2021/07/20	27	420.81	30.8	424.20	418.50	-3.8	10,396	-0.04%
2021/07/19	39.1	424.77	40.4	426.47	420.00	-1.3	10,432	-0.01%
2021/07/16	37	422.71	58.8	423.92	436.00	-21.8	10,488	-0.21%
2021/07/15	42.6	420.95	16	420.81	419.50	26.6	10,505	0.25%
2021/07/14	19	430.13	97.7	430.80	434.00	-78.7	10,527	-0.75%
2021/07/13	39.4	434.93	34.5	438.83	420.00	4.9	10,581	0.05%
2021/07/12	15	426.03	16.1	425.71	428.00	-1.1	10,654	-0.01%
2021/07/09	34	420.97	32.1	422.73	418.00	1.9	10,783	0.02%
2021/07/08	87.5	429.82	77.2	428.43	419.00	10.3	10,861	0.09%
2021/07/07	112.3	424.36	80.6	423.80	424.50	31.7	10,779	0.29%	大買/
2021/07/06	49.2	406.06	42.3	407.23	407.50	6.9	10,703	0.06%
2021/07/05	60.2	402.94	155.6	397.12	406.00	-95.4	10,729	-0.89%	大賣/
2021/07/02	18.6	387.65	26.2	390.18	391.50	-7.5	10,733	-0.07%
2021/07/01	33.6	381.67	16.2	381.10	379.00	17.3	10,827	0.16%
2021/06/30	22.8	386.33	16.8	387.38	389.50	6	10,896	0.05%
2021/06/29	14.8	388.69	19.8	388.99	389.00	-5	11,072	-0.04%
2021/06/28	28.6	392.14	40.3	389.24	387.50	-11.7	11,215	-0.10%
2021/06/25	68.4	397.97	62.4	399.42	393.00	6	11,430	0.05%
2021/06/24	114.1	408.33	62.5	404.53	402.50	51.6	11,444	0.45%	大買/
2021/06/23	106.3	394.72	75.5	395.28	394.00	30.8	11,434	0.27%	大買/
2021/06/22	138.5	383.57	165.8	378.57	387.00	-27.3	11,496	-0.24%	大買/大賣/
2021/06/21	74.4	364.89	106.3	366.19	358.50	-31.8	11,504	-0.28%	大賣/
2021/06/18	67.5	360.13	59	360.15	359.50	8.5	11,641	0.07%
2021/06/17	18.5	345.59	48.7	348.41	354.50	-30.3	11,625	-0.26%
2021/06/16	45.8	344.09	56.2	347.05	340.50	-10.3	11,770	-0.09%
2021/06/15	20	347.95	15.6	347.50	347.00	4.4	11,979	0.04%
2021/06/11	46.3	348.84	43.4	349.57	345.50	2.9	12,086	0.02%
2021/06/10	78.8	354.26	44.2	351.89	348.50	34.5	12,066	0.29%
2021/06/09	72.6	359.07	95.8	360.32	361.50	-23.2	12,014	-0.19%
2021/06/08	75.5	355.09	86	354.54	350.00	-10.5	12,086	-0.09%
2021/06/07	158.8	351.40	157.1	349.86	352.00	1.7	12,149	0.01%	大買/大賣/
2021/06/04	143.1	338.75	158.5	340.78	341.00	-15.4	12,164	-0.13%	大買/大賣/
2021/06/03	204.3	332.81	173.6	333.86	335.50	30.7	12,286	0.25%	大買/大賣/
2021/06/02	48.6	324.72	41.9	326.34	319.50	6.7	12,406	0.05%
2021/06/01	77.5	329.79	76.7	329.24	326.00	0.8	12,809	0.01%
2021/05/31	115.4	328.97	110.1	328.40	330.50	5.3	12,903	0.04%	大買/大賣/
2021/05/28	53.9	316.45	45	316.34	313.00	8.9	12,973	0.07%
2021/05/27	33.2	312.03	32.5	312.98	318.00	0.7	13,120	0.01%
2021/05/26	63.7	321.46	69.7	321.79	318.00	-6	13,659	-0.04%
2021/05/25	123.1	328.78	99.1	329.05	323.00	23.9	13,888	0.17%	大買/
2021/05/24	140.9	318.24	149	317.27	322.50	-8.1	14,179	-0.06%	大買/大賣/
2021/05/21	98.4	311.08	153.8	307.53	315.00	-55.3	14,241	-0.39%	大賣/
2021/05/20	68.7	296.90	55.6	297.40	292.00	13.1	14,242	0.09%
2021/05/19	77.4	309.34	40.3	308.55	303.50	37.1	14,320	0.26%
2021/05/18	248	312.56	206.8	313.54	310.00	41.3	14,420	0.29%	大買/大賣/
2021/05/17	754.6	297.27	225.7	295.97	302.00	529	14,416	3.67%	大買/大賣/鉅額交易
2021/05/14	161.8	295.85	213.5	295.77	290.00	-51.7	14,577	-0.35%	大買/大賣/
2021/05/13	143.5	277.29	173.5	277.88	283.50	-30	14,722	-0.20%	大買/大賣/
2021/05/12	131.6	272.11	151.1	276.04	268.50	-19.5	14,720	-0.13%	大買/大賣/
2021/05/11	110.1	286.67	81.8	287.17	279.50	28.4	14,604	0.19%	大買/
2021/05/10	60.1	314.08	41.6	314.97	307.00	18.5	14,629	0.13%
2021/05/07	82.1	310.29	102.4	312.15	318.00	-20.3	14,693	-0.14%	大賣/
2021/05/06	278.1	304.92	208.4	300.64	305.00	69.7	14,811	0.47%	大買/大賣/
2021/05/05	401.1	304.57	84.4	300.06	289.00	316.7	14,962	2.12%	大買/鉅額交易
2021/05/04	100.1	303.09	131.9	304.31	308.00	-31.8	15,155	-0.21%	大賣/
2021/05/03	41.6	303.49	78.4	303.63	298.50	-36.7	15,361	-0.24%
2021/04/29	40.1	318.01	38.8	318.66	318.50	1.2	15,576	0.01%
2021/04/28	67.5	317.57	92.3	318.30	316.00	-24.8	15,722	-0.16%
2021/04/27	104.3	305.03	128.1	305.29	307.50	-23.8	15,651	-0.15%	大買/大賣/
2021/04/26	116.6	311.52	278.1	309.65	305.50	-161.5	15,604	-1.04%	大買/大賣/鉅額交易
2021/04/23	43.2	322.82	64.2	322.59	324.50	-20.9	15,471	-0.14%
2021/04/22	50.6	320.95	55.7	322.40	315.50	-5.1	15,551	-0.03%
2021/04/21	58.8	319.45	36.1	320.05	316.00	22.7	15,609	0.15%
2021/04/20	85.9	318.93	75	319.19	320.50	10.8	15,797	0.07%
2021/04/19	73.4	323.60	79.5	325.07	319.50	-6.2	15,976	-0.04%
2021/04/16	84.3	334.67	65.4	334.87	332.50	18.9	16,094	0.12%
2021/04/15	99.2	332.95	151.6	331.98	341.50	-52.4	16,156	-0.32%	大賣/
2021/04/14	78.9	317.00	57.1	317.54	315.50	21.8	16,343	0.13%
2021/04/13	54	327.52	39.1	326.37	320.00	14.9	16,600	0.09%
2021/04/12	40.3	327.73	65.1	327.42	323.00	-24.7	17,156	-0.14%
2021/04/09	68.5	335.59	39	335.44	334.50	29.5	17,408	0.17%
2021/04/08	35.3	334.25	54.6	334.83	332.50	-19.4	17,517	-0.11%
2021/04/07	93.6	344.24	223.9	345.12	340.50	-130.4	17,676	-0.74%	大賣/鉅額交易
2021/04/06	51.2	354.37	42.7	353.47	351.00	8.5	17,697	0.05%
2021/04/01	134.2	357.59	120.5	358.15	351.50	13.6	17,728	0.08%	大買/大賣/
2021/03/31	127.7	351.84	65.6	351.39	354.00	62.1	17,659	0.35%	大買/
2021/03/30	163.6	349.30	242	349.69	356.00	-78.4	17,607	-0.45%	大買/大賣/
2021/03/29	88.8	335.86	40.5	336.74	332.00	48.3	17,594	0.27%
2021/03/26	121.2	330.12	94.3	332.09	335.50	26.9	17,648	0.15%	大買/
2021/03/25	173.9	334.16	149.9	327.97	318.00	24	17,696	0.14%	大買/大賣/
2021/03/24	121.2	322.56	194.6	325.32	326.00	-73.4	17,729	-0.41%	大買/大賣/
2021/03/23	160.1	319.30	183.2	322.41	305.50	-23.1	17,862	-0.13%	大買/大賣/
2021/03/22	32.7	305.20	51.4	305.36	306.50	-18.7	17,897	-0.10%
2021/03/19	115.8	304.22	131	304.48	307.00	-15.2	18,207	-0.08%	大買/大賣/
2021/03/18	148.1	309.64	187.3	310.08	312.50	-39.2	18,415	-0.21%	大買/大賣/
2021/03/17	43	297.94	67.6	298.57	299.00	-24.6	19,046	-0.13%
2021/03/16	78.8	294.76	68.4	297.57	293.50	10.4	19,039	0.05%
2021/03/15	162.4	295.67	154.2	295.93	296.00	8.2	19,156	0.04%	大買/大賣/
2021/03/12	139.1	297.06	143.4	297.66	292.00	-4.3	19,332	-0.02%	大買/大賣/
2021/03/11	150.1	287.15	157.8	287.92	293.00	-7.7	19,290	-0.04%	大買/大賣/
2021/03/10	230.5	282.21	287.1	282.52	283.50	-56.6	19,312	-0.29%	大買/大賣/
2021/03/09	243.6	276.02	223.8	276.86	273.50	19.8	19,378	0.10%	大買/大賣/
2021/03/08	359.6	294.17	271.3	291.64	279.50	88.4	19,323	0.46%	大買/大賣/
2021/03/05	269.9	285.22	313	286.55	295.00	-43	19,253	-0.22%	大買/大賣/
2021/03/04	119.5	280.45	126.4	279.99	278.50	-6.9	19,494	-0.04%	大買/大賣/
2021/03/03	176.5	281.12	168.6	279.57	280.50	7.9	20,089	0.04%	大買/大賣/
2021/03/02	140.8	302.42	139.8	301.26	291.00	1	20,206	0.01%	大買/大賣/
2021/02/26	225.6	304.97	178.8	305.74	299.00	46.8	20,621	0.23%	大買/大賣/
2021/02/25	209.5	312.17	203.6	312.45	306.00	6	20,571	0.03%	大買/大賣/
2021/02/24	148.5	305.26	175.8	306.29	295.00	-27.3	20,482	-0.13%	大買/大賣/
2021/02/23	115.4	287.78	92.6	287.75	286.00	22.8	20,111	0.11%	大買/
2021/02/22	214.9	298.41	151.3	299.52	294.50	63.6	20,077	0.32%	大買/大賣/
2021/02/19	101.3	291.27	102.3	292.07	290.00	-0.9	20,068	0.00%	大買/大賣/
2021/02/18	122.8	287.19	134	287.82	288.00	-11.2	20,471	-0.05%	大買/大賣/
2021/02/17	134.5	283.86	134.3	284.37	286.50	0.1	20,394	0.00%	大買/大賣/
2021/02/05	300.6	260.77	469.3	262.82	265.00	-168.7	20,323	-0.83%	大買/大賣/鉅額交易
2021/02/04	249.6	248.53	241.3	249.40	254.00	8.3	20,022	0.04%	大買/大賣/
2021/02/03	153.2	246.99	138.6	245.64	243.50	14.6	19,998	0.07%	大買/大賣/
2021/02/02	120.2	241.16	146.4	242.66	246.00	-26.2	20,266	-0.13%	大買/大賣/
2021/02/01	114.3	226.93	139.2	227.46	233.00	-24.9	20,194	-0.12%	大買/大賣/
2021/01/29	102.5	235.70	96	234.95	226.00	6.5	20,282	0.03%	大買/
2021/01/28	173.7	237.47	126.2	238.01	236.00	47.5	20,453	0.23%	大買/大賣/
2021/01/27	170.1	242.20	189.2	243.52	248.00	-19.1	20,900	-0.09%	大買/大賣/
2021/01/26	170.5	242.76	190	242.75	238.00	-19.5	20,689	-0.09%	大買/大賣/
2021/01/25	253.5	243.40	215.2	241.22	233.50	38.3	20,465	0.19%	大買/大賣/
2021/01/22	131.5	241.69	173.2	243.87	253.50	-41.7	20,285	-0.21%	大買/大賣/
2021/01/21	137.2	222.95	197.8	226.18	230.50	-60.6	20,632	-0.29%	大買/大賣/
2021/01/20	24.2	219.45	176	217.16	216.50	-151.8	20,912	-0.73%	大賣/鉅額交易
2021/01/19	112.3	222.71	88.8	223.24	221.00	23.5	20,942	0.11%	大買/
2021/01/18	25	220.16	71.3	221.13	223.00	-46.3	20,942	-0.22%
2021/01/15	162.3	219.51	47.7	220.59	219.00	114.6	21,070	0.54%	大買/鉅額交易
2021/01/14	77.2	221.68	85.2	222.01	224.00	-8	21,183	-0.04%
2021/01/13	189.2	225.49	139.1	223.86	220.00	50	21,377	0.23%	大買/大賣/
2021/01/12	276.8	219.15	165.7	219.84	222.00	111.1	21,255	0.52%	大買/大賣/鉅額交易
2021/01/11	132.7	217.93	100.5	218.96	221.00	32.2	21,231	0.15%	大買/
2021/01/08	133.1	213.34	108.1	213.56	216.00	25	21,161	0.12%	大買/大賣/
2021/01/07	188.9	213.00	382	212.02	212.50	-193.2	21,266	-0.91%	大買/大賣/鉅額交易
2021/01/06	199.2	209.18	300.4	209.97	205.50	-101.2	21,103	-0.48%	大買/大賣/鉅額交易
2021/01/05	343	207.87	317	208.15	209.00	26	20,767	0.12%	大買/大賣/
2021/01/04	134.5	192.29	179.7	193.48	200.00	-45.2	20,315	-0.22%	大買/大賣/
2020/12/31	94.2	182.04	152.4	181.73	182.00	-58.2	20,417	-0.28%	大賣/
2020/12/30	77	177.86	87.3	177.61	178.00	-10.3	20,352	-0.05%
2020/12/29	60.1	174.11	73	174.06	175.00	-12.9	20,296	-0.06%
2020/12/28	56.1	170.69	55.6	171.29	173.50	0.5	20,363	0.00%
2020/12/25	130.6	169.87	73	171.53	168.50	57.6	20,484	0.28%	大買/
2020/12/24	93.6	174.06	58	173.78	171.50	35.6	20,704	0.17%
2020/12/23	123	175.10	181	173.79	176.50	-58	21,025	-0.28%	大買/大賣/
2020/12/22	162.1	172.67	120.1	172.78	170.00	42.1	21,244	0.20%	大買/大賣/
2020/12/21	144.1	170.47	163.5	170.61	177.00	-19.3	21,463	-0.09%	大買/大賣/
2020/12/18	130	174.13	105	173.35	173.00	25	21,402	0.12%	大買/大賣/
2020/12/17	189.2	177.84	222.2	178.50	176.50	-33	21,487	-0.15%	大買/大賣/
2020/12/16	241	178.92	217	178.57	176.50	24	21,308	0.11%	大買/大賣/
2020/12/15	268.2	178.28	186	177.27	174.50	82.2	21,169	0.39%	大買/大賣/
2020/12/14	226	182.14	339.2	181.76	186.00	-113.2	21,176	-0.53%	大買/大賣/鉅額交易
2020/12/11	708.4	185.15	651.2	184.57	173.50	57.3	21,227	0.27%	大買/大賣/
2020/12/10	76	177.09	68.1	176.76	178.00	7.9	20,892	0.04%
2020/12/09	124.2	178.25	97.3	178.60	177.00	26.9	20,964	0.13%	大買/
2020/12/08	131.3	176.79	157.1	177.77	180.00	-25.8	21,114	-0.12%	大買/大賣/
2020/12/07	112.7	174.91	258.1	174.76	172.50	-145.4	21,181	-0.69%	大買/大賣/鉅額交易
2020/12/04	156.1	171.17	150.3	170.81	169.50	5.9	21,257	0.03%	大買/大賣/
2020/12/03	186.2	170.97	187.8	171.15	172.00	-1.6	21,423	-0.01%	大買/大賣/
2020/12/02	142	178.46	151	178.13	177.50	-9	21,593	-0.04%	大買/大賣/
2020/12/01	240	175.56	238.6	176.17	175.00	1.4	21,832	0.01%	大買/大賣/
2020/11/30	497.9	178.67	431	178.38	181.00	66.9	22,146	0.30%	大買/大賣/
2020/11/27	704.4	169.97	874.5	169.56	171.00	-170.1	22,106	-0.77%	大買/大賣/鉅額交易
2020/11/26	253.4	158.29	332	159.23	165.00	-78.6	21,958	-0.36%	大買/大賣/
2020/11/25	454	153.90	326.3	153.35	150.00	127.7	21,831	0.58%	大買/大賣/鉅額交易
2020/11/24	320.5	148.06	406.3	148.74	152.50	-85.9	21,510	-0.40%	大買/大賣/
2020/11/23	104.1	140.87	100	141.07	139.00	4.1	21,122	0.02%	大買/
2020/11/20	66	136.61	43	136.91	138.00	23	21,154	0.11%
2020/11/19	77.1	137.19	75.7	137.37	136.50	1.4	21,594	0.01%
2020/11/18	87.3	141.10	270	140.89	140.50	-182.7	22,024	-0.83%	大賣/鉅額交易
2020/11/17	299.1	143.05	383	141.35	144.00	-83.9	22,546	-0.37%	大買/大賣/
2020/11/16	92	135.47	99.5	135.30	134.50	-7.5	22,619	-0.03%
2020/11/13	128.1	132.33	99.5	133.18	133.50	28.6	23,023	0.12%	大買/
2020/11/12	103	131.89	133	131.82	133.00	-30	23,372	-0.13%	大買/大賣/
2020/11/11	270	132.36	316.1	131.88	130.00	-46.1	24,230	-0.19%	大買/大賣/
2020/11/10	293.5	129.59	262	129.99	131.00	31.5	24,580	0.13%	大買/大賣/
2020/11/09	68	127.84	57	128.51	125.50	11	24,922	0.04%
2020/11/06	176.1	128.81	168.1	128.66	126.50	8	25,163	0.03%	大買/大賣/
2020/11/05	240	126.74	199.4	126.79	127.50	40.6	25,319	0.16%	大買/大賣/
2020/11/04	242	123.43	351.3	124.22	125.50	-109.3	25,317	-0.43%	大買/大賣/鉅額交易
2020/11/03	35.1	117.57	64	117.62	118.00	-28.9	24,845	-0.12%
2020/11/02	85	114.86	97	115.30	116.50	-12	25,018	-0.05%
2020/10/30	259	114.45	209	114.49	115.50	50	25,649	0.19%	大買/大賣/
2020/10/29	392	111.45	493	110.76	114.50	-101	25,690	-0.39%	大買/大賣/鉅額交易
2020/10/28	331.6	113.83	344	113.34	111.00	-12.5	25,271	-0.05%	大買/大賣/
2020/10/27	73	118.21	59	118.62	121.00	14	24,968	0.06%
2020/10/26	35	119.39	45	119.64	119.00	-10	25,251	-0.04%
2020/10/23	117.1	120.42	148	120.34	121.00	-31	25,337	-0.12%	大買/大賣/
2020/10/22	118	122.12	113	122.00	121.50	5	25,415	0.02%	大買/大賣/
2020/10/21	239	129.44	396	129.28	125.50	-157	25,266	-0.62%	大買/大賣/鉅額交易
2020/10/20	74	128.05	82	128.21	130.00	-8	25,065	-0.03%
2020/10/19	121	127.83	151	128.42	126.50	-30	25,132	-0.12%	大買/大賣/
2020/10/16	121	127.18	86	127.70	124.50	35	25,702	0.14%	大買/
2020/10/15	230	128.43	192	128.38	128.00	38	25,721	0.15%	大買/大賣/
2020/10/14	74	125.55	182	126.45	127.50	-108	25,500	-0.42%	大賣/鉅額交易
2020/10/13	36	122.44	38	123.25	123.00	-2	25,389	-0.01%
2020/10/12	212	126.69	186	124.89	124.50	26	25,464	0.10%	大買/大賣/
2020/10/08	259	126.08	313	126.36	127.00	-54	25,504	-0.21%	大買/大賣/
2020/10/07	45	120.60	45	121.12	121.50	0	25,230	0.00%
2020/10/06	42	121.29	59	121.73	121.50	-17	25,325	-0.07%
2020/10/05	102	118.79	85	118.80	119.50	17	25,291	0.07%	大買/
2020/09/30	120	117.64	153	116.42	118.00	-33	25,190	-0.13%	大買/大賣/
2020/09/29	204	119.21	140	118.21	116.00	64	25,088	0.26%	大買/大賣/
2020/09/28	302	119.02	393	119.43	120.50	-91	24,889	-0.37%	大買/大賣/
2020/09/25	411	118.65	286	117.37	113.00	125	24,582	0.51%	大買/大賣/鉅額交易
2020/09/24	245	122.11	194.1	121.45	119.50	50.9	24,484	0.21%	大買/大賣/
2020/09/23	111	127.70	116	127.50	128.00	-5	24,310	-0.02%	大買/大賣/
2020/09/22	224	128.65	219	128.95	127.00	5	24,831	0.02%	大買/大賣/
2020/09/21	125	132.77	114.1	132.78	130.00	10.9	24,943	0.04%	大買/大賣/
2020/09/18	214	134.35	99	134.19	134.50	115	24,915	0.46%	大買/鉅額交易
2020/09/17	267	134.68	192	135.11	136.00	75	24,892	0.30%	大買/大賣/
2020/09/16	362.1	133.20	416	133.48	133.00	-54	24,713	-0.22%	大買/大賣/
2020/09/15	326	131.48	324	130.94	129.50	2	24,499	0.01%	大買/大賣/
2020/09/14	152	125.10	153	125.38	125.50	-1	24,093	0.00%	大買/大賣/
2020/09/11	193	123.83	200	123.61	123.00	-7	24,262	-0.03%	大買/大賣/
2020/09/10	248	128.01	743	127.73	126.00	-495	24,201	-2.05%	大買/大賣/鉅額交易
2020/09/09	218	128.07	240	127.47	132.00	-22	24,286	-0.09%	大買/大賣/
2020/09/08	244	130.47	454	129.91	128.00	-210	24,190	-0.87%	大買/大賣/鉅額交易
2020/09/07	372	132.38	247.2	131.71	126.50	124.8	24,242	0.51%	大買/大賣/鉅額交易
2020/09/04	574	137.11	303.1	136.72	136.50	270.9	24,763	1.09%	大買/大賣/鉅額交易
2020/09/03	436.3	137.60	369	138.20	138.00	67.3	25,002	0.27%	大買/大賣/
2020/09/02	702	132.77	552	132.71	131.00	150	24,461	0.61%	大買/大賣/鉅額交易
2020/09/01	626	127.04	428	127.01	132.50	198	23,928	0.83%	大買/大賣/鉅額交易
2020/08/31	130	122.07	527	122.37	120.50	-397	23,549	-1.69%	大買/大賣/鉅額交易
2020/08/28	181	125.02	181	124.56	123.00	0	23,383	0.00%	大買/大賣/
2020/08/27	93.5	131.29	89.2	130.48	129.00	4.3	23,254	0.02%
2020/08/26	299	130.76	311	130.79	131.00	-12	23,598	-0.05%	大買/大賣/
2020/08/25	612.1	130.23	576	130.22	129.00	36.1	23,887	0.15%	大買/大賣/
2020/08/24	440	132.47	532	131.21	132.00	-92	23,450	-0.39%	大買/大賣/
2020/08/21	446.1	136.29	523.1	135.97	140.50	-77	23,067	-0.33%	大買/大賣/
2020/08/20	463.2	134.06	490.2	132.91	128.00	-27	22,561	-0.12%	大買/大賣/
2020/08/19	422	142.46	376	142.88	142.00	46	22,319	0.21%	大買/大賣/
2020/08/18	476	140.25	785	140.42	138.50	-309	22,087	-1.40%	大買/大賣/鉅額交易
2020/08/17	620.3	140.92	580	141.16	138.50	40.3	22,089	0.18%	大買/大賣/
2020/08/14	534	136.53	550.3	135.16	144.00	-16.3	21,462	-0.08%	大買/大賣/
2020/08/13	724.1	134.09	547.3	133.45	131.00	176.8	21,254	0.83%	大買/大賣/鉅額交易
2020/08/12	107	127.08	282	126.50	129.00	-175	21,126	-0.83%	大買/大賣/鉅額交易
2020/08/11	309	117.88	301	117.41	117.50	8	20,834	0.04%	大買/大賣/
2020/08/10	399	118.93	209.1	118.80	120.00	189.9	20,473	0.93%	大買/大賣/鉅額交易
2020/08/07	153	115.34	124	115.31	113.50	29	20,183	0.14%	大買/大賣/
2020/08/06	171.4	117.47	259	117.21	118.50	-87.7	20,065	-0.44%	大買/大賣/
2020/08/05	536.2	115.98	406	116.02	116.00	130.2	19,961	0.65%	大買/大賣/鉅額交易
2020/08/04	167	106.38	134	108.88	111.50	33	19,411	0.17%	大買/大賣/
2020/08/03	217	102.62	104	102.04	101.50	113	19,281	0.59%	大買/大賣/鉅額交易
2020/07/31	126	100.31	121	100.31	100.00	5	19,193	0.03%	大買/大賣/
2020/07/30	388	99.73	432	99.67	100.00	-44	19,020	-0.23%	大買/大賣/
2020/07/29	65	94.66	49	94.76	94.60	16	18,671	0.09%
2020/07/28	144	97.03	156	96.75	96.10	-12	18,568	-0.06%	大買/大賣/
2020/07/27	68	93.78	47	93.83	94.40	21	18,413	0.11%
2020/07/24	91	93.19	68	93.07	92.30	23	18,529	0.12%
2020/07/23	188	96.11	680	95.70	96.00	-492	18,691	-2.63%	大買/大賣/鉅額交易
2020/07/22	723	95.73	480.2	94.50	96.50	242.8	18,608	1.30%	大買/大賣/鉅額交易
2020/07/21	259	86.89	58.1	88.43	89.80	200.9	17,942	1.12%	大買/鉅額交易
2020/07/20	25	80.16	87	80.54	81.70	-62	18,263	-0.34%
2020/07/17	71	80.98	40	80.90	79.80	31	18,346	0.17%
2020/07/16	86	81.54	189	81.53	81.80	-103	18,413	-0.56%	大賣/鉅額交易
2020/07/15	232	82.13	116	81.69	80.50	116	18,412	0.63%	大買/大賣/鉅額交易
2020/07/14	129	80.10	71	80.00	79.00	58	18,485	0.31%	大買/
2020/07/13	617	82.02	149	81.68	82.70	468	18,653	2.51%	大買/大賣/鉅額交易
2020/07/10	90	83.29	69	83.38	82.70	21	18,846	0.11%
2020/07/09	76	87.13	11	87.73	86.10	65	19,015	0.34%
2020/07/08	61	88.01	190	87.92	88.10	-129	19,258	-0.67%	大賣/鉅額交易
2020/07/07	55	86.79	121	87.46	85.40	-66	19,298	-0.34%	大賣/
2020/07/06	112.1	86.66	129	86.87	86.50	-16.9	19,317	-0.09%	大買/大賣/
2020/07/03	251.6	84.31	459	84.19	84.30	-207.4	19,427	-1.07%	大買/大賣/鉅額交易
2020/07/02	152	80.35	119	80.37	81.90	33	19,400	0.17%	大買/大賣/
2020/07/01	553.3	80.84	528	80.77	78.40	25.3	19,314	0.13%	大買/大賣/
2020/06/30	278	78.55	437.3	78.34	79.30	-159.3	18,858	-0.84%	大買/大賣/鉅額交易
2020/06/29	64	72.59	81	72.50	72.10	-17	18,765	-0.09%
2020/06/24	39	71.69	183	71.57	72.10	-144	18,843	-0.76%	大賣/鉅額交易
2020/06/23	161	71.08	136	70.80	70.50	25	19,099	0.13%	大買/大賣/
2020/06/22	115.1	72.20	202	72.28	72.50	-86.9	19,195	-0.45%	大買/大賣/
2020/06/19	36	69.24	76	69.09	69.60	-40	19,083	-0.21%
2020/06/18	343.1	69.19	277	69.10	69.40	66.1	19,140	0.35%	大買/大賣/
2020/06/17	116	67.60	106	67.64	67.80	10	18,947	0.05%	大買/大賣/
2020/06/16	274	67.13	559	66.64	66.50	-285	18,966	-1.50%	大買/大賣/鉅額交易
2020/06/15	92	64.62	110	64.56	63.30	-18	18,702	-0.10%	大賣/
2020/06/12	168	64.91	403	64.96	65.40	-235	18,726	-1.25%	大買/大賣/鉅額交易
2020/06/11	840	67.26	946	67.40	65.90	-106	18,425	-0.58%	大買/大賣/鉅額交易
2020/06/10	696	64.45	999	64.35	65.30	-303	17,466	-1.73%	大買/大賣/鉅額交易
2020/06/09	74.5	59.48	264	59.52	59.40	-189.5	16,885	-1.12%	大賣/鉅額交易
2020/06/08	147.5	59.90	86	59.88	59.50	61.5	16,932	0.36%	大買/
2020/06/05	248	60.70	119	60.66	60.40	129	16,913	0.76%	大買/大賣/鉅額交易
2020/06/04	106	59.49	50	59.62	59.10	56	16,812	0.33%	大買/
2020/06/03	231	59.35	73	59.37	59.40	158	16,950	0.93%	大買/鉅額交易
2020/06/02	566	60.68	437	60.63	59.70	129	16,883	0.76%	大買/大賣/鉅額交易
2020/06/01	473	58.94	556	59.27	60.30	-83	16,561	-0.50%	大買/大賣/
2020/05/29	65	55.81	53	55.54	56.00	12	16,149	0.07%
2020/05/28	200	55.89	124	55.59	55.00	76	16,444	0.46%	大買/大賣/
2020/05/27	272	56.36	234	56.23	56.00	38	16,532	0.23%	大買/大賣/
2020/05/26	389	55.98	267	55.87	56.20	122	16,481	0.74%	大買/大賣/鉅額交易
2020/05/25	420	54.98	170	55.09	54.70	250	16,235	1.54%	大買/大賣/鉅額交易
2020/05/22	360	55.41	754	54.15	54.10	-394	16,085	-2.45%	大買/大賣/鉅額交易
2020/05/21	323	59.25	127	59.31	58.70	196	15,936	1.23%	大買/大賣/鉅額交易
2020/05/20	486	58.45	358	58.14	57.80	128	16,305	0.79%	大買/大賣/鉅額交易
2020/05/19	979	58.73	315	59.13	58.50	664	16,013	4.15%	大買/大賣/鉅額交易
2020/05/18	233.1	64.24	55	64.03	63.00	178.1	15,354	1.16%	大買/鉅額交易
2020/05/15	49	69.62	27	70.41	69.90	22	15,233	0.14%
2020/05/14	91.3	71.83	144	72.22	70.50	-52.8	15,197	-0.35%	大賣/
2020/05/13	61	73.33	58	73.46	72.80	3	15,197	0.02%
2020/05/12	149	73.12	220	72.37	71.80	-71	15,159	-0.47%	大買/大賣/
2020/05/11	98	74.07	98	74.28	75.20	0	15,088	0.00%
2020/05/08	119.1	71.44	95	70.89	71.30	24.1	14,939	0.16%	大買/
2020/05/07	77	70.54	147	70.47	69.50	-70	14,955	-0.47%	大賣/
2020/05/06	33	69.73	33	69.59	69.60	0	14,843	0.00%
2020/05/05	85	70.04	109.1	70.01	69.80	-24.1	14,850	-0.16%	大賣/
2020/05/04	108	69.97	129.4	69.64	70.50	-21.4	14,777	-0.14%	大買/大賣/
2020/04/30	132	71.30	87	71.83	71.30	45	14,741	0.31%	大買/
2020/04/29	257	71.71	99	72.00	72.00	158	14,677	1.08%	大買/鉅額交易
2020/04/28	128.1	69.86	150.2	69.61	70.50	-22.1	14,493	-0.15%	大買/大賣/
2020/04/27	99	67.56	112	67.49	67.60	-13	14,229	-0.09%	大賣/
2020/04/24	96	66.98	94	66.89	67.50	2	14,120	0.01%
2020/04/23	269	67.84	365	67.95	68.10	-96	14,001	-0.69%	大買/大賣/
2020/04/22	109.2	64.25	1,460	64.06	65.40	-1,350.8	13,543	-9.97%	大買/大賣/鉅額交易
2020/04/21	171.2	64.12	237	63.87	64.60	-65.8	13,417	-0.49%	大買/大賣/
2020/04/20	210	65.79	139	65.31	65.70	71	13,386	0.53%	大買/大賣/
2020/04/17	132	66.26	135	65.32	64.50	-3	13,446	-0.02%	大買/大賣/
2020/04/16	154	64.20	187	64.79	65.00	-33	13,214	-0.25%	大買/大賣/
2020/04/15	570	64.33	500	64.55	62.10	70	12,910	0.54%	大買/大賣/
2020/04/14	311	61.28	286	60.83	62.10	25	12,508	0.20%	大買/大賣/
2020/04/13	160.2	56.71	243	56.52	56.50	-82.8	12,269	-0.67%	大買/大賣/
2020/04/10	80	52.89	99	52.82	53.70	-19	11,965	-0.16%
2020/04/09	132	52.51	238	52.56	52.00	-106	11,825	-0.90%	大買/大賣/鉅額交易
2020/04/08	109	52.93	160.1	53.05	53.40	-51.1	11,714	-0.44%	大買/大賣/
2020/04/07	322	55.02	144.2	55.13	53.40	177.8	11,489	1.55%	大買/大賣/鉅額交易
2020/04/06	33	53.73	310	53.47	54.30	-277	11,222	-2.47%	大賣/鉅額交易
2020/04/01	208	53.44	256	53.69	53.80	-48	11,126	-0.43%	大買/大賣/
2020/03/31	248	54.64	477	54.52	55.00	-229	10,938	-2.09%	大買/大賣/鉅額交易
2020/03/30	219	51.77	210	51.63	52.40	9	10,584	0.09%	大買/大賣/
2020/03/27	201	49.90	298	50.08	50.40	-97	10,329	-0.94%	大買/大賣/
2020/03/26	716	46.23	339	45.85	47.00	377	9,955	3.79%	大買/大賣/鉅額交易
2020/03/25	184	42.51	144	42.83	43.65	40	9,663	0.41%	大買/大賣/
2020/03/24	247	39.90	172.1	39.89	39.70	74.9	9,510	0.79%	大買/大賣/
2020/03/23	63	39.17	86	39.05	38.70	-23	9,309	-0.25%
2020/03/20	385	45.68	245	44.85	43.00	140	9,177	1.53%	大買/大賣/鉅額交易
2020/03/19	78	44.02	38	45.16	42.85	40	8,913	0.45%
2020/03/18	373.1	48.33	131	47.63	47.60	242.1	8,805	2.75%	大買/大賣/鉅額交易
2020/03/17	113	45.21	54	44.89	44.70	59	8,584	0.69%	大買/
2020/03/16	51	46.57	48	45.57	43.70	3	8,501	0.04%
2020/03/13	113	45.22	70	44.50	46.70	43	8,509	0.51%	大買/
2020/03/12	98	50.98	205	50.16	49.00	-107	8,368	-1.28%	大賣/鉅額交易
2020/03/11	36	55.14	61	54.54	54.20	-25	8,281	-0.30%
2020/03/10	277	55.01	76	54.87	56.00	201	8,218	2.45%	大買/鉅額交易
2020/03/09	157	57.18	147	56.08	55.00	10	8,085	0.12%	大買/大賣/
2020/03/06	83	57.17	62	56.83	57.40	21	7,895	0.27%
2020/03/05	216	57.48	186	57.36	56.10	30	7,883	0.38%	大買/大賣/
2020/03/04	62	55.86	114	55.82	56.20	-52	7,683	-0.68%	大賣/
2020/03/03	280	56.60	238	56.42	55.50	42	7,573	0.55%	大買/大賣/
2020/03/02	154	55.26	185	55.46	56.00	-31	7,183	-0.43%	大買/大賣/
2020/02/27	298	54.07	79	54.16	53.00	219	6,883	3.18%	大買/鉅額交易
2020/02/26	39	55.33	52.1	55.15	55.20	-13.1	6,724	-0.19%
2020/02/25	80	56.00	72	55.79	55.30	8	6,595	0.12%
2020/02/24	160	56.01	219	55.82	56.90	-59	6,535	-0.90%	大買/大賣/
2020/02/21	618	54.08	881.5	53.88	55.80	-263.5	6,145	-4.29%	大買/大賣/鉅額交易
2020/02/20	186	50.43	170	50.36	50.80	16	5,405	0.30%	大買/大賣/
2020/02/19	9	48.48	107	48.39	48.55	-98	5,207	-1.88%	大賣/
2020/02/18	27	46.99	7	46.94	47.10	20	5,179	0.39%
2020/02/17	50	47.33	9	47.04	47.00	41	5,213	0.79%
2020/02/14	19	47.99	16	47.80	47.70	3	5,196	0.06%
2020/02/13	12	47.50	57	47.52	47.50	-45	5,273	-0.85%
2020/02/12	66	46.72	55	46.54	47.00	11	5,269	0.21%
2020/02/11	422	44.56	90	44.54	45.05	332	5,299	6.26%	大買/鉅額交易
2020/02/10	78	42.18	77	42.65	42.90	1	5,307	0.02%
2020/02/07	8	45.04	48	45.14	44.65	-40	5,235	-0.76%
2020/02/06	35.5	45.73	15	46.11	46.00	20.5	5,311	0.39%
2020/02/05	12	44.74	19	44.15	43.80	-7	5,383	-0.13%
2020/02/04	56	44.73	37	44.39	44.50	19	5,538	0.34%
2020/02/03	24	41.87	28	41.63	42.75	-4	5,597	-0.07%
2020/01/31	42	44.00	278	43.09	43.80	-236	5,751	-4.10%	大賣/鉅額交易
2020/01/30	84	45.58	98	45.33	44.85	-14	6,035	-0.23%
2020/01/20	37	49.93	14	49.96	49.80	23	6,094	0.38%
2020/01/17	32	50.18	18	50.12	50.20	14	6,223	0.22%
2020/01/16	11	49.86	18	49.94	49.85	-7	6,636	-0.11%
2020/01/15	11	49.86	38	49.89	49.90	-27	7,050	-0.38%
2020/01/14	58	49.90	104	50.11	50.20	-46	7,827	-0.59%	大賣/
2020/01/13	324	48.82	190.4	48.72	50.00	133.6	7,701	1.73%	大買/大賣/鉅額交易
2020/01/10	66	46.71	66	46.44	46.75	0	7,519	0.00%
2020/01/09	17	45.82	34	45.60	45.40	-17	7,519	-0.23%
2020/01/08	6	45.34	16	45.49	45.15	-10	7,754	-0.13%
2020/01/07	56	45.43	61	45.42	45.40	-5	7,872	-0.06%
2020/01/06	50	44.88	27	45.09	44.55	23	7,947	0.29%
2020/01/03	30	47.28	37	47.36	46.65	-7	7,980	-0.09%
2020/01/02	54	47.32	27	47.48	47.90	27	8,196	0.33%
2019/12/31	57	45.91	25	45.49	45.95	32	8,441	0.38%
2019/12/30	66	46.10	21	46.15	45.90	45	8,587	0.52%
2019/12/27	20	47.14	15	47.24	47.05	5	8,607	0.06%
2019/12/26	25	47.39	23	47.42	47.20	2	8,661	0.02%
2019/12/25	19	47.53	41	47.57	47.95	-22	8,780	-0.25%
2019/12/24	27.1	47.74	10	47.86	47.50	17.1	8,993	0.19%
2019/12/23	32	48.08	17	48.37	47.60	15	9,246	0.16%
2019/12/20	13	49.04	15	49.17	49.00	-2	9,397	-0.02%
2019/12/19	13	48.65	5	48.76	48.70	8	9,519	0.08%
2019/12/18	20.3	49.05	7	49.51	49.20	13.3	9,811	0.14%
2019/12/17	37	49.49	32	49.53	49.60	5	9,939	0.05%
2019/12/16	29	48.70	35	48.89	49.15	-6	10,171	-0.06%
2019/12/13	41	48.20	27	48.24	47.85	14	10,535	0.13%
2019/12/12	4	48.63	6	48.84	48.40	-2	10,989	-0.02%
2019/12/11	527	48.99	35	49.06	48.95	492	11,710	4.20%	大買/鉅額交易
2019/12/10	89	48.76	19	48.89	48.50	70	11,984	0.58%
2019/12/09	52	50.43	42	50.73	50.20	10	11,918	0.08%
2019/12/06	35	50.94	54	51.07	50.70	-19	11,936	-0.16%
2019/12/05	35	50.26	12	50.95	49.90	23	11,961	0.19%
2019/12/04	263	49.80	16	49.55	50.40	247	12,065	2.05%	大買/鉅額交易
2019/12/03	34	49.32	57	49.47	50.20	-23	12,467	-0.18%
2019/12/02	104	49.07	73	49.32	48.60	31	12,507	0.25%	大買/
2019/11/29	530	51.54	31	51.55	51.20	499	12,596	3.96%	大買/鉅額交易
2019/11/28	29	51.93	39	52.16	52.20	-10	12,651	-0.08%
2019/11/27	37	51.38	23	51.41	51.20	14	12,683	0.11%
2019/11/26	10	51.05	15	51.26	51.20	-5	12,715	-0.04%
2019/11/25	39	50.69	27	51.10	50.70	12	12,732	0.09%
2019/11/22	62	51.13	22	51.45	50.90	40	12,773	0.31%
2019/11/21	60	51.02	68	51.19	51.40	-8	12,883	-0.06%
2019/11/20	170	52.89	35	53.13	52.80	135	12,804	1.05%	大買/鉅額交易
2019/11/19	25	54.54	8	54.55	54.00	17	12,980	0.13%
2019/11/18	32	53.81	30	53.99	54.50	2	12,994	0.02%
2019/11/15	61	53.94	70	53.93	53.40	-9	13,092	-0.07%
2019/11/14	53	53.26	16	53.98	53.00	37	13,072	0.28%
2019/11/13	34	54.16	50	54.42	54.00	-16	13,100	-0.12%
2019/11/12	797	54.00	86	54.27	55.00	711	13,217	5.38%	大買/鉅額交易
2019/11/11	45	53.70	17	54.00	52.70	28	13,274	0.21%
2019/11/08	552	54.64	39	54.29	53.60	513	13,208	3.88%	大買/鉅額交易
2019/11/07	35.1	53.98	60	53.56	54.90	-24.9	13,135	-0.19%
2019/11/06	549	54.43	15.1	54.29	53.80	534	13,146	4.06%	大買/鉅額交易
2019/11/05	60	55.21	46	55.18	55.20	14	13,168	0.11%
2019/11/04	37	54.51	25	54.22	54.70	12	13,186	0.09%
2019/11/01	82	54.27	38	54.77	54.20	44	13,132	0.34%
2019/10/31	45	55.64	52	55.87	55.40	-7	13,108	-0.05%
2019/10/30	137	57.07	106	56.99	56.10	31	13,141	0.24%	大買/大賣/
2019/10/29	294	56.81	258	56.57	56.50	36	12,960	0.28%	大買/大賣/
2019/10/28	53	56.89	42.1	56.96	56.50	10.9	12,829	0.09%
2019/10/25	141	56.85	191	56.72	56.60	-50	12,785	-0.39%	大買/大賣/
2019/10/24	293.1	56.89	312	57.20	57.70	-18.9	12,690	-0.15%	大買/大賣/
2019/10/23	387	56.41	274	56.08	55.30	113	12,416	0.91%	大買/大賣/鉅額交易
2019/10/22	547	54.61	494	54.39	55.90	53	12,379	0.43%	大買/大賣/
2019/10/21	23	51.08	206	51.10	50.90	-183	11,771	-1.55%	大賣/鉅額交易
2019/10/18	15	51.13	12	50.98	51.30	3	11,965	0.03%
2019/10/17	25	51.22	22	51.42	51.20	3	12,250	0.02%
2019/10/16	77.1	52.31	91	52.23	50.90	-13.9	12,597	-0.11%
2019/10/15	86	51.93	58	51.90	51.90	28	12,432	0.23%
2019/10/14	50	50.87	55	51.02	51.00	-5	12,356	-0.04%
2019/10/09	77	49.18	149	49.01	49.00	-72	12,257	-0.59%	大賣/
2019/10/08	105	49.95	61	49.40	49.00	44	12,218	0.36%	大買/
2019/10/07	341	52.10	202	51.89	52.00	139	12,094	1.15%	大買/大賣/鉅額交易
2019/10/04	105	50.20	98	50.40	50.40	7	11,927	0.06%	大買/
2019/10/03	46	49.39	41	49.94	50.40	5	11,969	0.04%
2019/10/02	35	49.91	44	49.11	50.20	-9	11,948	-0.08%
2019/10/01	46	49.33	36	49.69	49.35	10	11,880	0.08%
2019/09/27	131	49.81	179	49.76	50.60	-48	11,792	-0.41%	大買/大賣/
2019/09/26	121	50.94	114	50.77	50.00	7	11,732	0.06%	大買/大賣/
2019/09/25	143	49.69	335	49.71	49.80	-192	11,662	-1.65%	大買/大賣/鉅額交易
2019/09/24	55	50.45	124	50.75	50.20	-69	11,747	-0.59%	大賣/
2019/09/23	234	51.31	246	51.29	50.50	-12	11,671	-0.10%	大買/大賣/
2019/09/20	94	49.15	96	48.97	49.55	-2	11,584	-0.02%
2019/09/19	195	49.90	214	49.90	49.90	-19	11,494	-0.17%	大買/大賣/
2019/09/18	441	49.34	286	49.35	49.85	155	11,286	1.37%	大買/大賣/鉅額交易
2019/09/17	302	47.85	325	47.70	48.80	-23	10,971	-0.21%	大買/大賣/
2019/09/16	378	45.96	332.2	46.45	47.30	45.9	10,652	0.43%	大買/大賣/
2019/09/12	116	42.92	243	43.02	43.80	-127	10,271	-1.24%	大買/大賣/鉅額交易
2019/09/11	2	41.58	2	41.48	41.35	0	10,460	0.00%
2019/09/10	43	41.34	90	41.03	41.55	-47	10,575	-0.44%
2019/09/09	131	41.25	56	41.54	41.05	75	10,795	0.69%	大買/
2019/09/06	105	42.37	23	42.18	42.10	82	10,828	0.76%	大買/
2019/09/05	206	42.69	371	43.10	42.80	-165	10,905	-1.51%	大買/大賣/鉅額交易
2019/09/04	94	41.87	68	41.51	42.00	26	11,021	0.24%
2019/09/03	113	41.76	145	42.06	40.75	-32	11,207	-0.29%	大買/大賣/
2019/09/02	36	40.84	71	41.37	41.50	-35	11,119	-0.31%
2019/08/30	49	40.50	82	40.97	40.30	-33	11,103	-0.30%
2019/08/29	62	39.73	14	39.80	39.85	48	11,137	0.43%
2019/08/28	4	39.01	16	38.99	39.00	-12	11,226	-0.11%
2019/08/27	28	39.42	45	39.32	38.90	-17	11,287	-0.15%
2019/08/26	265	39.21	406	39.28	39.00	-141	11,364	-1.24%	大買/大賣/鉅額交易
2019/08/23	50	41.83	12	41.64	41.70	38	11,441	0.33%
2019/08/22	69	42.42	208	42.49	42.10	-139	11,611	-1.20%	大賣/鉅額交易
2019/08/21	58	41.79	83	41.94	41.65	-25	11,657	-0.21%
2019/08/20	95	41.79	165	42.04	41.30	-70	11,863	-0.59%	大賣/
2019/08/19	223	41.77	32	41.67	41.45	191	12,021	1.59%	大買/鉅額交易
2019/08/16	80	41.70	31	41.60	41.60	49	12,307	0.40%
2019/08/15	74	41.27	171	41.31	41.85	-97	12,377	-0.78%	大賣/
2019/08/14	123	41.91	189	42.36	41.10	-66	12,382	-0.53%	大買/大賣/
2019/08/13	131	39.89	38	40.09	40.20	93	12,351	0.75%	大買/
2019/08/12	87	40.43	77	40.44	40.55	10	12,470	0.08%
2019/08/08	108	39.08	140	39.85	39.80	-32	12,449	-0.26%	大買/大賣/
2019/08/07	48	39.08	10	39.32	38.20	38	12,443	0.31%
2019/08/06	75	37.75	61	38.10	39.75	14	12,402	0.11%
2019/08/05	33	38.92	27	39.22	38.25	6	12,331	0.05%
2019/08/02	283	39.44	299	39.27	40.00	-16	12,357	-0.13%	大買/大賣/
2019/08/01	123	41.24	145	41.19	40.85	-22	12,300	-0.18%	大買/大賣/
2019/07/31	12	42.15	22	42.07	42.50	-10	12,306	-0.08%
2019/07/30	129	42.21	327	42.50	42.00	-198	12,355	-1.60%	大買/大賣/鉅額交易
2019/07/29	25	44.65	31	44.41	43.80	-6	12,241	-0.05%
2019/07/26	14	43.84	68	43.83	44.25	-54	12,174	-0.44%
2019/07/25	90	44.29	48	44.25	44.40	42	12,142	0.35%
2019/07/24	357	43.48	276	43.69	45.00	81	12,018	0.67%	大買/大賣/
2019/07/23	75	41.82	124	41.78	41.75	-49	11,824	-0.41%	大賣/
2019/07/22	127	41.36	147	41.41	41.70	-20	11,745	-0.17%	大買/大賣/
2019/07/19	290	40.98	379	40.91	41.00	-89	11,591	-0.77%	大買/大賣/
2019/07/18	162	40.60	205	40.59	39.80	-43	11,394	-0.38%	大買/大賣/
2019/07/17	32	39.79	43	39.40	39.25	-11	11,135	-0.10%
2019/07/16	38	39.90	28	40.06	39.65	10	11,312	0.09%
2019/07/15	48	39.20	91	39.12	39.50	-43	11,537	-0.37%
2019/07/12	62	39.43	31	39.47	39.60	31	11,601	0.27%
2019/07/11	57	39.46	77	39.59	39.70	-20	11,686	-0.17%
2019/07/10	270	38.56	130	38.45	38.65	140	11,659	1.20%	大買/大賣/鉅額交易
2019/07/09	73	38.17	37	38.32	37.60	36	11,532	0.31%
2019/07/08	48	40.74	74	40.70	40.40	-26	11,434	-0.23%
2019/07/05	45	41.75	44	41.80	41.70	1	11,450	0.01%
2019/07/04	72	41.89	24	41.81	41.55	48	11,545	0.42%
2019/07/03	79	42.08	143	42.72	41.65	-64	11,665	-0.55%	大賣/
2019/07/02	72	43.27	84	43.33	43.15	-12	11,684	-0.10%
2019/07/01	188	43.23	127	42.84	43.25	61	11,679	0.52%	大買/大賣/
2019/06/28	57	39.40	24	39.59	39.35	33	11,664	0.28%
2019/06/27	82	39.73	98	39.75	39.55	-16	11,856	-0.13%
2019/06/26	29	38.60	44	38.63	38.75	-15	11,962	-0.13%
2019/06/25	27	38.67	22	38.68	38.50	5	12,158	0.04%
2019/06/24	38	38.57	30	38.67	39.10	8	12,282	0.07%
2019/06/21	154	39.01	53	38.83	38.20	101	12,487	0.81%	大買/鉅額交易
2019/06/20	716	38.98	194	39.02	38.70	522	12,545	4.16%	大買/大賣/鉅額交易
2019/06/19	151	38.87	228	38.83	39.35	-77	12,462	-0.62%	大買/大賣/
2019/06/18	255	35.92	62	36.00	36.15	193	12,064	1.60%	大買/鉅額交易
2019/06/17	178	37.48	1,018	37.25	36.95	-840	12,255	-6.85%	大買/大賣/鉅額交易
2019/06/14	54	36.75	306	36.67	36.50	-252	12,161	-2.07%	大賣/鉅額交易
2019/06/13	74	37.36	199	37.24	37.35	-125	12,247	-1.02%	大賣/鉅額交易
2019/06/12	355	37.79	326	37.78	37.75	29	12,018	0.24%	大買/大賣/
2019/06/11	294	36.26	263	37.17	37.50	31	11,473	0.27%	大買/大賣/
2019/06/10	25	33.45	99	33.60	34.10	-74	11,177	-0.66%
2019/06/06	29	32.27	23	31.74	31.55	6	11,061	0.05%
2019/06/05	55	33.25	38	33.13	32.65	17	10,990	0.15%
2019/06/04	51	32.89	50	32.84	32.55	1	10,954	0.01%
2019/06/03	44	31.68	34	31.86	32.05	10	10,845	0.09%
2019/05/31	136	32.49	118	32.64	32.70	18	10,794	0.17%	大買/大賣/
2019/05/30	110	31.91	77	31.95	32.00	33	10,711	0.31%	大買/
2019/05/29	79	30.32	49	30.65	31.55	30	10,536	0.28%
2019/05/28	956	30.66	137	30.59	30.35	819	10,470	7.82%	大買/大賣/鉅額交易
2019/05/27	141	30.18	125	30.49	29.80	16	10,423	0.15%	大買/大賣/
2019/05/24	201	31.85	187	32.12	31.25	14	10,197	0.14%	大買/大賣/
2019/05/23	95	33.34	78	33.26	32.75	17	9,939	0.17%
2019/05/22	101	37.05	72	36.64	36.05	29	9,712	0.30%	大買/
2019/05/21	78	37.27	45	37.29	38.00	33	9,665	0.34%
2019/05/20	63	38.85	298	38.19	38.15	-235	9,561	-2.46%	大賣/鉅額交易
2019/05/17	82	42.06	51	42.53	40.60	31	9,478	0.33%
2019/05/16	46	46.14	47	46.18	45.00	-1	9,380	-0.01%
2019/05/15	42	46.62	39	46.38	46.80	3	9,431	0.03%
2019/05/14	51	43.78	32	43.73	43.50	19	9,402	0.20%
2019/05/13	34	44.77	121	44.39	45.00	-87	9,449	-0.92%	大賣/
2019/05/10	73	46.56	74	46.15	45.30	-1	9,480	-0.01%
2019/05/09	35	47.29	23	47.85	46.10	12	9,432	0.13%
2019/05/08	225	48.26	107.7	48.28	48.70	117.3	9,379	1.25%	大買/大賣/鉅額交易
2019/05/07	60	46.52	47	46.56	47.50	13	9,300	0.14%
2019/05/06	51	44.30	37	44.49	43.80	14	9,223	0.15%
2019/05/03	20.4	47.07	15	46.89	46.90	5.4	9,220	0.06%
2019/05/02	21.3	46.93	22	46.61	46.50	-0.7	9,231	-0.01%
2019/04/30	31	46.11	29	46.25	46.50	2	9,301	0.02%
2019/04/29	89	45.49	104	45.46	45.40	-15	9,332	-0.16%	大賣/
2019/04/26	134	49.34	69	49.46	48.70	65	9,300	0.70%	大買/
2019/04/25	54	51.11	25	50.64	51.60	29	9,427	0.31%
2019/04/24	24	50.64	22.3	50.12	51.00	1.7	9,414	0.02%
2019/04/23	91.1	52.47	777	52.11	50.60	-685.9	9,360	-7.33%	大賣/鉅額交易
2019/04/22	203	53.67	180	53.55	53.80	23	9,309	0.25%	大買/大賣/
2019/04/19	86.3	50.96	222	50.65	52.00	-135.7	9,170	-1.48%	大賣/鉅額交易
2019/04/18	101	48.15	27	48.94	48.15	74	8,936	0.83%	大買/
2019/04/17	68	48.46	79	48.47	48.55	-11	8,983	-0.12%
2019/04/16	103	48.40	88	48.68	48.00	15	8,901	0.17%	大買/
2019/04/15	31	47.23	20	47.52	47.05	11	8,857	0.12%
2019/04/12	22	45.88	174	46.18	46.35	-152	8,939	-1.70%	大賣/鉅額交易
2019/04/11	76	47.48	763	47.30	46.90	-687	8,970	-7.66%	大賣/鉅額交易
2019/04/10	23	47.70	42	47.55	47.95	-19	8,944	-0.21%
2019/04/09	47	48.11	160	48.11	46.55	-113	8,890	-1.27%	大賣/鉅額交易
2019/04/08	55	49.97	38	50.43	51.10	17	8,932	0.19%
2019/04/03	190	48.15	163	49.14	49.20	27	8,974	0.30%	大買/大賣/
2019/04/02	133	47.96	159	48.20	48.30	-26	9,024	-0.29%	大買/大賣/
2019/04/01	76	46.03	29	46.08	45.00	47	8,933	0.53%
2019/03/29	403	45.46	142	45.65	46.60	261	8,711	3.00%	大買/大賣/鉅額交易
2019/03/28	140	45.16	84.7	45.05	45.80	55.3	8,632	0.64%	大買/
2019/03/27	17	42.73	172	42.48	44.00	-155	8,607	-1.80%	大賣/鉅額交易
2019/03/26	61	42.40	52	42.29	41.50	9	8,614	0.10%
2019/03/25	57.7	42.70	39	43.23	43.35	18.7	8,492	0.22%
2019/03/22	86	44.30	233	43.89	44.20	-147	8,623	-1.70%	大賣/鉅額交易
2019/03/21	64	42.28	1,302	42.20	42.15	-1,238	8,721	-14.19%	大賣/鉅額交易
2019/03/20	119	42.17	142	42.12	42.00	-23	8,977	-0.26%	大買/大賣/
2019/03/19	33	39.96	37	39.64	39.90	-4	9,202	-0.04%
2019/03/18	42	38.93	72	39.09	39.30	-30	9,650	-0.31%
2019/03/15	2	37.25	5	37.22	37.25	-3	10,059	-0.03%
2019/03/14	10	36.95	16	36.73	36.90	-6	10,311	-0.06%
2019/03/13	12	36.43	415	36.46	36.30	-403	10,443	-3.86%	大賣/鉅額交易
2019/03/12	9	36.52	1,029	36.52	36.30	-1,020	10,691	-9.54%	大賣/鉅額交易
2019/03/11	2	36.95	8	36.72	36.70	-6	11,032	-0.05%
2019/03/08	159	36.49	100	36.40	36.30	59	11,377	0.52%	大買/
2019/03/07	16	38.28	19	37.90	37.80	-3	11,509	-0.03%
2019/03/06	35	38.33	26	38.18	37.80	9	11,975	0.08%
2019/03/05	34	38.57	26	38.45	38.15	8	12,156	0.07%
2019/03/04	38	38.28	10	38.27	38.70	28	12,150	0.23%
2019/02/27	88	38.46	63	37.91	37.75	25	12,186	0.21%
2019/02/26	41	38.17	105	38.33	38.50	-64	12,076	-0.53%	大賣/
2019/02/25	216	36.89	18	36.77	36.80	198	11,876	1.67%	大買/鉅額交易
2019/02/22	27	36.22	31	36.20	36.05	-4	11,864	-0.03%
2019/02/21	75	37.21	24	37.01	36.85	51	11,862	0.43%
2019/02/20	378	38.17	44	38.38	37.90	334	11,865	2.81%	大買/鉅額交易
2019/02/19	26	38.04	62	37.94	38.30	-36	11,809	-0.30%
2019/02/18	250	37.98	239	38.51	37.50	11	11,865	0.09%	大買/大賣/
2019/02/15	284	37.80	39	37.89	37.60	245	12,073	2.03%	大買/鉅額交易
2019/02/14	5	39.03	21	38.44	38.15	-16	12,184	-0.13%
2019/02/13	25	38.61	68	38.28	38.10	-43	12,103	-0.36%
2019/02/12	319	38.60	87	38.27	39.00	232	12,034	1.93%	大買/鉅額交易
2019/02/11	61	36.95	18	37.06	37.25	43	12,048	0.36%
2019/01/30	8	36.43	101	36.96	35.95	-93	12,073	-0.77%	大賣/
2019/01/29	12	36.38	12	36.51	36.70	0	12,067	0.00%
2019/01/28	10	36.38	20	36.58	36.20	-10	12,095	-0.08%
2019/01/25	3	36.17	10	36.22	36.00	-7	12,041	-0.06%
2019/01/24	39	36.13	41	36.17	36.00	-2	12,023	-0.02%
2019/01/23	11	35.13	63	35.35	35.65	-52	11,935	-0.44%
2019/01/22	59	35.03	25	35.35	35.20	34	11,962	0.28%
2019/01/21	34	36.29	42	36.32	36.25	-8	11,870	-0.07%
2019/01/18	66	36.62	77	36.69	36.75	-11	11,812	-0.09%
2019/01/17	94	35.66	56	35.71	35.55	38	11,648	0.33%
2019/01/16	15	34.37	25	34.60	34.65	-10	11,481	-0.09%
2019/01/15	8	33.94	4	34.05	34.50	4	11,490	0.03%
2019/01/14	222	33.92	42	33.82	34.30	180	11,431	1.57%	大買/鉅額交易
2019/01/11	207	33.49	43	33.50	33.25	164	11,357	1.44%	大買/鉅額交易
2019/01/10	31	34.05	33	33.84	34.45	-2	11,243	-0.02%
2019/01/09	110	34.59	61	34.15	33.50	49	11,212	0.44%	大買/
2019/01/08	57	34.96	13	35.07	35.20	44	11,047	0.40%
2019/01/07	5	34.94	37	34.70	34.70	-32	10,995	-0.29%
2019/01/04	31	33.80	893	34.02	33.50	-862	10,953	-7.87%	大賣/鉅額交易
2019/01/03	33	34.79	53	34.81	34.70	-20	10,943	-0.18%
2019/01/02	48	34.53	45	34.51	34.10	3	10,824	0.03%
2018/12/28	13	33.61	9	33.66	33.80	4	10,841	0.04%
2018/12/27	127	34.14	142	34.13	33.65	-15	10,850	-0.14%	大買/大賣/
2018/12/26	106	33.81	168	34.30	32.80	-62	10,677	-0.58%	大買/大賣/
2018/12/25	421	35.63	115	36.18	35.15	306	10,571	2.89%	大買/大賣/鉅額交易
2018/12/24	154	36.59	52	36.49	37.45	102	10,361	0.98%	大買/鉅額交易
2018/12/22	166	36.00	14	35.96	35.75	152	10,235	1.49%	大買/鉅額交易
2018/12/21	48	35.64	68	35.42	36.30	-20	10,278	-0.19%
2018/12/20	64	35.12	73	35.19	34.80	-9	10,098	-0.09%
2018/12/19	565	36.16	134	35.88	35.10	431	9,975	4.32%	大買/大賣/鉅額交易
2018/12/18	382	36.08	395	36.37	36.30	-13	9,811	-0.13%	大買/大賣/
2018/12/17	345	36.92	127	36.99	37.35	218	9,706	2.25%	大買/大賣/鉅額交易
2018/12/14	284	36.84	68	36.83	37.20	216	9,423	2.29%	大買/鉅額交易
2018/12/13	551	38.31	120	38.24	37.75	431	9,117	4.73%	大買/大賣/鉅額交易
2018/12/12	669	40.33	453	40.27	39.65	216	8,849	2.44%	大買/大賣/鉅額交易
2018/12/11	308	38.78	901	38.73	40.00	-593	8,632	-6.87%	大買/大賣/鉅額交易
2018/12/10	626	36.35	337	36.55	36.40	289	8,376	3.45%	大買/大賣/鉅額交易
2018/12/07	182	34.51	320	34.47	35.75	-138	8,035	-1.72%	大買/大賣/鉅額交易
2018/12/06	174	32.82	224	33.16	32.50	-50	7,826	-0.64%	大買/大賣/
2018/12/05	196	34.68	131	34.86	34.50	65	7,775	0.84%	大買/大賣/
2018/12/04	2,034	34.71	375	34.93	34.15	1,659	7,604	21.82%	大買/大賣/鉅額交易
2018/12/03	430	33.01	781	33.17	33.45	-351	7,323	-4.79%	大買/大賣/鉅額交易
2018/11/30	576	30.41	573	30.82	30.45	3	7,115	0.04%	大買/大賣/
2018/11/29	2,062	31.78	742	31.68	30.00	1,320	7,093	18.61%	大買/大賣/鉅額交易
2018/11/28	154	30.69	19	31.08	31.15	135	6,655	2.03%	大買/鉅額交易
2018/11/27	1	30.30	1	30.50	30.20	0	6,545	0.00%
2018/11/26	12	30.98	13	30.67	30.00	-1	6,477	-0.02%
2018/11/23	24	30.19	14	30.05	29.80	10	6,370	0.16%
2018/11/22	17	30.24	19	30.24	29.80	-2	6,320	-0.03%
2018/11/21	9	30.14	18	29.93	30.15	-9	6,279	-0.14%
2018/11/20	36	30.54	25	30.33	30.15	11	6,230	0.18%
2018/11/19	29	30.85	34	30.98	31.00	-5	6,184	-0.08%
2018/11/16	63	32.54	22	32.86	32.00	41	6,094	0.67%
2018/11/15	29	32.99	35	32.92	32.60	-6	6,026	-0.10%
2018/11/14	267	32.87	72	32.64	32.90	195	5,900	3.30%	大買/鉅額交易
2018/11/13	38	30.65	131	29.84	31.10	-93	5,631	-1.65%	大賣/
2018/11/12	7	29.84	4	29.58	29.55	3	5,464	0.05%
2018/11/09	16	29.00	58	28.85	29.30	-42	5,449	-0.77%
2018/11/08	12	30.16	381	30.47	29.70	-369	5,481	-6.73%	大賣/鉅額交易
2018/11/07	6	28.75	16	29.36	29.60	-10	5,363	-0.19%
2018/11/06	321	27.09	6	27.10	26.95	315	5,306	5.94%	大買/鉅額交易
2018/11/05	131	26.85	143	27.56	28.05	-12	5,299	-0.23%	大買/大賣/
2018/11/02	60	26.03	139	25.94	25.90	-79	5,270	-1.50%	大賣/
2018/11/01	144	25.26	2	25.28	25.20	142	5,330	2.66%	大買/鉅額交易
2018/10/31	13	24.55	0	0.00	24.65	13	5,317	0.24%
2018/10/30	20	24.26	22	24.36	24.40	-2	5,287	-0.04%
2018/10/29	2	25.23	7	25.46	25.25	-5	5,216	-0.10%
2018/10/26	2	25.63	8	25.56	25.70	-6	5,200	-0.12%
2018/10/25	12	26.22	48	26.15	26.00	-36	5,151	-0.70%
2018/10/24	13	26.68	21	26.67	26.95	-8	5,109	-0.16%
2018/10/23	16	25.53	20	25.65	26.00	-4	5,012	-0.08%
2018/10/22	12	25.41	1	25.55	25.50	11	4,940	0.22%
2018/10/19	2	23.93	2	24.43	24.50	0	4,910	0.00%
2018/10/18	4	24.66	4	24.75	24.60	0	4,852	0.00%
2018/10/17	3	24.62	2	24.65	24.35	1	4,821	0.02%
2018/10/16	6	24.67	0	0.00	24.75	6	4,770	0.13%
2018/10/15	2	24.13	1	24.15	23.90	1	4,732	0.02%
2018/10/12	8	24.11	973	24.05	24.25	-965	4,700	-20.53%	大賣/鉅額交易
2018/10/11	4	23.96	1,593	24.01	23.95	-1,589	4,645	-34.21%	大賣/鉅額交易
2018/10/09	5	26.65	58	26.65	26.60	-53	4,532	-1.17%
2018/10/08	31	27.10	1,579	27.41	26.80	-1,548	4,491	-34.46%	大賣/鉅額交易
2018/10/05	17	28.69	85	28.91	28.80	-68	4,394	-1.55%
2018/10/04	52	30.10	28	29.85	29.70	24	4,309	0.56%
2018/10/03	55	30.87	57	31.06	30.85	-2	4,247	-0.05%
2018/10/02	8	30.15	5	30.20	30.00	3	4,113	0.07%
2018/10/01	4	29.85	208	30.04	30.10	-204	4,069	-5.01%	大賣/鉅額交易
2018/09/28	14	29.74	16	29.65	30.05	-2	4,025	-0.05%
2018/09/27	54	29.51	16	29.48	29.40	38	3,937	0.97%
2018/09/26	196	30.34	34	30.12	29.90	162	3,854	4.20%	大買/鉅額交易
2018/09/25	9	31.52	8	31.56	31.50	1	3,757	0.03%
2018/09/21	72	31.58	39	31.55	31.15	33	3,712	0.89%
2018/09/20	207	32.01	181	32.40	32.00	26	3,638	0.71%	大買/大賣/
2018/09/19	404	32.98	43	33.19	32.90	361	3,554	10.16%	大買/鉅額交易
2018/09/18	64	33.38	50	33.33	33.00	14	3,551	0.39%
2018/09/17	416	34.21	115	34.70	34.30	301	3,421	8.80%	大買/大賣/鉅額交易
2018/09/14	656	33.53	168	33.63	34.00	488	3,060	15.94%	大買/大賣/鉅額交易
2018/09/13	254	32.59	130	32.99	32.60	124	2,683	4.62%	大買/大賣/鉅額交易
2018/09/12	385	31.71	30	31.42	31.15	355	2,380	14.92%	大買/鉅額交易
2018/09/11	468	31.97	154	32.00	31.30	314	2,317	13.55%	大買/大賣/鉅額交易
2018/09/10	1,118	31.34	71	31.11	31.35	1,047	2,210	47.37%	大買/鉅額交易
2018/09/07	734	31.35	124	30.97	30.80	610	2,110	28.91%	大買/大賣/鉅額交易
2018/09/06	106	31.82	32	32.21	31.00	74	2,012	3.68%	大買/
2018/09/05	133	31.62	111	31.71	32.50	22	1,849	1.19%	大買/大賣/
2018/09/04	22	29.31	52	29.74	30.00	-30	1,631	-1.84%
2018/09/03	31	29.73	73	29.52	28.60	-42	1,556	-2.70%
2018/08/31	7	28.70	2	28.70	28.70	5	1,428	0.35%
2018/08/30	1	28.75	6	29.10	28.80	-5	1,455	-0.34%
2018/08/29	2	28.85	0	0.00	28.80	2	1,457	0.14%
2018/08/28	5	29.30	4	29.30	29.30	1	1,470	0.07%
2018/08/27	15	29.47	10	29.65	29.60	5	1,512	0.33%
2018/08/24	3	29.45	17	28.91	29.45	-14	1,508	-0.93%
2018/08/23	7	29.11	14	28.86	29.65	-7	1,495	-0.47%
2018/08/22	5	28.25	27	28.46	28.25	-22	1,478	-1.49%
2018/08/21	0	0.00	27	28.07	28.15	-27	1,472	-1.83%
2018/08/20	15	28.76	31	28.57	27.90	-16	1,467	-1.09%
2018/08/17	1	29.75	32	29.93	29.30	-31	1,438	-2.15%
2018/08/16	37	29.91	10	29.87	30.00	27	1,431	1.89%
2018/08/15	28	29.19	50	29.36	30.20	-22	1,407	-1.56%
2018/08/14	21	29.34	10	29.62	29.80	11	1,355	0.81%
2018/08/13	70	28.60	22.2	29.43	29.40	47.8	1,316	3.63%
2018/08/10	20	28.68	24	28.61	28.85	-4	1,263	-0.32%
2018/08/09	58	28.50	9	28.41	28.25	49	1,210	4.05%
2018/08/08	47	28.26	35	28.18	28.20	12	1,163	1.03%
2018/08/07	10	27.40	0	0.00	27.45	10	1,091	0.92%
2018/08/02	7	26.70	0	0.00	26.75	7	1,150	0.61%
2018/08/01	1	27.30	1	27.20	27.10	0	1,144	0.00%
2018/07/31	13	27.04	0	0.00	27.10	13	1,153	1.13%
2018/07/30	0	0.00	1	27.05	27.40	-1	1,158	-0.09%
2018/07/27	1	26.80	0	0.00	26.75	1	1,157	0.09%
2018/07/25	0	0.00	1	26.50	26.50	-1	1,171	-0.09%
2018/07/24	1	26.30	3	26.30	26.45	-2	1,180	-0.17%
2018/07/20	0	0.00	2	26.65	26.55	-2	1,200	-0.17%
2018/07/19	4	26.90	15	26.48	26.40	-11	1,218	-0.90%
2018/07/17	0	0.00	3	26.37	26.40	-3	1,286	-0.23%
2018/07/11	2	26.50	0	0.00	26.50	2	1,343	0.15%
2018/07/09	1	26.70	0	0.00	26.60	1	1,384	0.07%
2018/07/06	1	26.10	5	26.40	26.70	-4	1,412	-0.28%
2018/07/05	0	0.00	5	26.38	26.40	-5	1,443	-0.35%
2018/07/04	7	26.79	6	26.78	26.65	1	1,441	0.07%
2018/07/03	0	0.00	2	26.65	26.65	-2	1,469	-0.14%
2018/07/02	17	27.80	0	0.00	27.95	17	1,467	1.16%
2018/06/29	8	27.95	1	28.00	27.85	7	1,508	0.46%
2018/06/28	2	28.80	27	28.66	28.00	-25	1,520	-1.64%
2018/06/27	40	28.95	21	28.62	29.00	19	1,600	1.19%
2018/06/26	5	27.05	2	26.75	26.95	3	1,690	0.18%
2018/06/25	1	27.65	2	27.55	27.55	-1	1,730	-0.06%
2018/06/22	1	26.70	0	0.00	26.60	1	1,796	0.06%
2018/06/20	1	27.15	0	0.00	26.50	1	1,847	0.05%
2018/06/19	3	26.95	2	26.80	27.05	1	1,878	0.05%
2018/06/15	0	0.00	5	26.78	26.45	-5	1,902	-0.26%
2018/06/14	0	0.00	7	26.80	26.60	-7	1,926	-0.36%
2018/06/13	0	0.00	8	26.85	26.75	-8	2,001	-0.40%
2018/06/12	39	27.13	20	27.35	27.10	19	2,084	0.91%
2018/06/11	10	26.90	1	26.90	26.90	9	2,111	0.43%
2018/06/07	1	27.20	14	27.30	27.20	-13	2,252	-0.58%
2018/06/06	5	26.75	0	0.00	26.75	5	2,464	0.20%
2018/06/05	12	26.78	0	0.00	26.45	12	2,679	0.45%
2018/06/04	31	26.72	0	0.00	26.75	31	2,999	1.03%
2018/06/01	3	25.35	0	0.00	25.35	3	3,080	0.10%
2018/05/30	1	25.20	0	0.00	25.10	1	3,561	0.03%
2018/05/28	2	25.80	0	0.00	25.75	2	3,777	0.05%
2018/05/24	4	26.16	2	26.40	26.30	2	3,823	0.05%
2018/05/23	0	0.00	1	25.75	25.60	-1	3,840	-0.03%
2018/05/22	1	25.55	0	0.00	25.70	1	3,851	0.03%
2018/05/17	27	25.33	1	25.40	25.25	26	3,828	0.68%
2018/05/16	0.2	25.20	0	0.00	25.20	0.2	3,820	0.01%
2018/05/15	1	25.15	1	25.65	25.20	0	3,824	0.00%
2018/05/14	1	25.05	3	25.10	25.15	-2	3,860	-0.05%
2018/05/11	1	25.85	1	25.80	25.70	0	3,844	0.00%
2018/05/07	1	25.85	7	26.04	25.75	-6	3,843	-0.16%
2018/05/04	4	26.71	2	26.18	26.10	2	3,837	0.05%
2018/05/03	3	26.83	1	26.90	26.75	2	3,833	0.05%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/30	1	27.00	0	0.00	26.85	1	3,844	0.03%
2018/04/27	1	26.60	9	26.73	26.65	-8	3,854	-0.21%
2018/04/26	5	26.75	11	27.13	26.60	-6	3,864	-0.16%
2018/04/25	2	27.18	1	27.25	27.25	1	3,870	0.03%
2018/04/24	3	27.08	0	0.00	27.65	3	3,863	0.08%
2018/04/23	3	28.30	24	28.18	28.20	-21	3,854	-0.54%
2018/04/18	35	29.32	3	29.50	29.50	32	3,958	0.81%
2018/04/17	8	29.81	7	29.79	29.50	1	3,946	0.03%
2018/04/13	61	30.66	1	31.10	30.60	60	3,914	1.53%
2018/04/12	8	30.52	4	30.89	30.35	4	3,892	0.10%
2018/04/10	0	0.00	17	31.64	31.50	-17	3,835	-0.44%
2018/04/09	9	31.06	26	31.19	31.15	-17	3,837	-0.44%
2018/04/03	1	32.30	24	32.31	32.35	-23	3,825	-0.60%
2018/04/02	0	0.00	10	33.20	32.80	-10	3,795	-0.26%
2018/03/31	2	33.83	27.1	33.79	33.95	-25.1	3,746	-0.67%
2018/03/30	61	34.34	43	34.10	33.70	18	3,724	0.48%
2018/03/29	53	34.45	68	35.04	35.70	-15	3,609	-0.42%
2018/03/28	2	32.95	1	32.80	32.60	1	3,441	0.03%
2018/03/27	35	32.78	11	32.66	32.70	24	3,386	0.71%
2018/03/26	5	30.89	1	31.05	31.00	4	3,293	0.12%
2018/03/23	6	30.94	7	30.86	30.65	-1	3,271	-0.03%
2018/03/22	19	31.95	14	31.74	32.00	5	3,247	0.15%
2018/03/21	10	32.35	2	32.30	32.35	8	3,193	0.25%
2018/03/20	0	0.00	3	31.70	31.70	-3	3,160	-0.09%
2018/03/19	10	30.92	31	31.08	31.50	-21	3,129	-0.67%
2018/03/16	15	32.25	6	31.43	31.50	9	3,056	0.29%
2018/03/15	25	33.07	4	32.80	32.95	21	2,973	0.71%
2018/03/14	18	32.93	64	33.04	33.00	-46	2,939	-1.57%
2018/03/13	1	33.90	26	34.07	33.90	-25	2,857	-0.87%
2018/03/12	34	33.02	140	33.48	34.50	-106	2,799	-3.79%	大賣/鉅額交易
2018/03/09	112	33.98	81	34.26	34.40	31	2,570	1.21%	大買/
2018/03/08	136	32.91	40	33.58	34.30	96	2,367	4.06%	大買/
2018/03/07	22	32.84	29	32.51	31.90	-7	2,037	-0.34%
2018/03/06	74	33.01	38	33.03	33.20	36	1,914	1.88%
2018/03/05	104	31.68	81	31.81	32.65	23	1,688	1.36%	大買/
2018/03/02	24	30.45	11	30.45	29.90	13	1,423	0.91%
2018/03/01	34	29.37	17	29.76	30.40	17	1,289	1.32%
2018/02/27	11	27.61	1	27.60	27.70	10	1,189	0.84%
2018/02/26	7	27.68	54	27.51	27.80	-47	1,165	-4.03%
2018/02/23	33	27.28	18	27.36	27.30	15	1,141	1.31%
2018/02/22	1	26.40	4	26.60	26.75	-3	1,118	-0.27%
2018/02/21	1	25.70	1	26.20	26.20	0	1,111	0.00%
2018/02/12	0	0.00	7	25.31	25.35	-7	1,110	-0.63%
2018/02/09	1	24.90	14	25.02	25.10	-13	1,123	-1.16%
2018/02/07	4	25.78	10	25.65	25.55	-6	1,143	-0.52%
2018/02/06	61	26.53	73	25.42	25.40	-12	1,152	-1.04%
2018/02/02	2	26.85	1	26.80	26.80	1	1,130	0.09%
2018/02/01	1	26.60	16	26.68	26.80	-15	1,173	-1.28%
2018/01/29	3	26.40	0	0.00	26.40	3	1,255	0.24%
2018/01/26	2	26.00	0	0.00	26.05	2	1,262	0.16%
2018/01/25	0	0.00	6	26.00	25.90	-6	1,277	-0.47%
2018/01/24	10	26.00	0	0.00	26.00	10	1,317	0.76%
2018/01/22	10	26.46	0	0.00	26.40	10	1,342	0.74%
2018/01/19	1	26.60	0	0.00	26.40	1	1,446	0.07%
2018/01/18	7	26.76	0	0.00	26.70	7	1,615	0.43%
2018/01/17	0	0.00	2	27.00	27.05	-2	1,779	-0.11%
2018/01/16	30	27.19	1	27.20	27.20	29	1,762	1.65%
2018/01/15	3	27.95	1	28.00	27.70	2	1,735	0.12%
2018/01/12	17	28.03	2	28.30	27.65	15	1,710	0.88%
2018/01/09	0	0.00	2	26.25	26.45	-2	1,611	-0.12%
2018/01/05	1	26.80	1	26.70	26.70	0	1,594	0.00%
2018/01/03	19	26.69	0	0.00	26.90	19	1,579	1.20%
2018/01/02	5	27.13	4	27.04	27.25	1	1,559	0.06%