欣銓 (3264)-新光券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	38.2	78.27	46.2	79.16	79.30	-8	7,617	-0.10%
2024/04/23	15.3	77.30	11	77.67	77.70	4.3	7,676	0.06%
2024/04/22	72.3	77.98	8.1	77.66	77.70	64.2	7,751	0.83%
2024/04/19	26.2	78.73	21.1	79.36	79.80	5	7,664	0.07%
2024/04/18	10	79.36	27.1	79.55	80.00	-17.1	7,630	-0.22%
2024/04/17	33.1	78.85	4.4	79.22	78.50	28.7	7,682	0.37%
2024/04/16	30.2	78.35	26.3	78.50	78.30	3.9	7,749	0.05%
2024/04/15	13.5	78.86	3	79.17	79.00	10.5	7,718	0.14%
2024/04/12	48.6	79.88	6	79.75	79.30	42.6	7,741	0.55%
2024/04/11	26	79.40	18	79.71	80.00	8	7,753	0.10%
2024/04/10	92.9	80.38	19.7	80.54	79.50	73.1	7,790	0.94%
2024/04/09	29.2	81.09	9	80.73	80.80	20.2	7,710	0.26%
2024/04/08	6	81.10	1.1	81.11	81.50	5	7,808	0.06%
2024/04/03	32	81.80	24	81.53	81.30	8	7,877	0.10%
2024/04/02	48.1	82.73	14	82.80	82.40	34.1	7,892	0.43%
2024/04/01	65.1	82.67	26.2	82.94	82.60	38.8	7,925	0.49%
2024/03/29	129.3	82.02	135.3	83.40	83.60	-5.9	7,995	-0.07%	大買/大賣/
2024/03/28	68.9	83.60	41.1	83.95	82.30	27.8	7,756	0.36%
2024/03/27	79.8	80.00	123.5	82.03	84.00	-43.7	7,619	-0.57%	大賣/
2024/03/26	73.8	79.73	33.2	79.86	79.80	40.5	7,533	0.54%
2024/03/25	124.2	81.37	24	81.73	81.50	100.2	7,534	1.33%	大買/
2024/03/22	167.5	83.22	40.7	82.88	81.90	126.8	7,656	1.66%	大買/鉅額交易
2024/03/21	69.6	85.65	80.5	85.72	85.80	-10.9	7,676	-0.14%
2024/03/20	216.3	86.81	234.1	86.45	85.00	-17.8	7,656	-0.23%	大買/大賣/
2024/03/19	214.4	83.78	285.4	84.15	85.60	-71	7,407	-0.96%	大買/大賣/
2024/03/18	44.1	80.23	245.2	80.31	80.90	-201.1	7,155	-2.81%	大賣/鉅額交易
2024/03/15	9	76.57	20.1	77.26	76.80	-11.1	7,097	-0.16%
2024/03/14	18	77.40	30	76.67	76.10	-12	7,092	-0.17%
2024/03/13	15.1	78.22	54.3	78.67	77.80	-39.2	7,099	-0.55%
2024/03/12	55.1	77.44	24.9	77.77	77.60	30.2	7,120	0.42%
2024/03/11	42	77.91	17.6	77.82	77.00	24.4	7,290	0.33%
2024/03/08	155.3	79.84	196.4	79.93	79.10	-41.1	7,393	-0.56%	大買/大賣/
2024/03/07	89.4	77.95	99.8	77.85	78.60	-10.4	7,435	-0.14%
2024/03/06	35.6	76.45	32.4	76.29	77.00	3.3	7,346	0.04%
2024/03/05	82.2	76.25	120.1	76.32	76.60	-37.9	7,364	-0.51%	大賣/
2024/03/04	63.4	75.32	268.9	75.05	76.10	-205.5	7,230	-2.84%	大賣/鉅額交易
2024/03/01	28.4	72.67	57.2	72.84	72.70	-28.8	7,016	-0.41%
2024/02/29	37.5	71.14	1	71.00	71.00	36.5	6,895	0.53%
2024/02/27	26.4	71.73	31.1	71.63	71.50	-4.6	6,881	-0.07%
2024/02/26	143.2	73.01	36	72.52	72.50	107.2	6,876	1.56%	大買/鉅額交易
2024/02/23	69.4	74.94	25	74.97	74.10	44.4	6,867	0.65%
2024/02/22	35.1	74.76	36.1	74.53	74.80	-1	6,855	-0.01%
2024/02/21	14.4	73.53	13	73.78	73.40	1.4	6,806	0.02%
2024/02/20	36.2	73.49	6.6	73.34	73.30	29.6	6,821	0.43%
2024/02/19	56.4	73.92	6.2	74.21	74.10	50.2	6,814	0.74%
2024/02/16	50	74.45	18	74.77	73.90	32	6,785	0.47%
2024/02/15	26.1	73.76	68.1	73.68	74.00	-42	6,735	-0.62%
2024/02/05	25.1	71.42	7	71.81	71.80	18.1	6,765	0.27%
2024/02/02	68.4	71.96	7	71.84	71.80	61.4	6,752	0.91%
2024/02/01	62.3	72.95	21	72.73	73.00	41.3	6,716	0.61%
2024/01/31	21.2	73.98	8	74.02	73.90	13.1	6,709	0.20%
2024/01/30	16	74.56	3	74.50	74.10	13	6,767	0.19%
2024/01/29	2	73.85	39.2	73.85	74.40	-37.2	6,865	-0.54%
2024/01/26	48.5	74.30	16.8	74.17	73.70	31.6	6,939	0.46%
2024/01/25	26	75.20	10.5	75.42	75.60	15.5	6,949	0.22%
2024/01/24	10	74.87	108	75.09	75.50	-98	6,955	-1.41%	大賣/
2024/01/23	25	75.25	74	75.27	75.20	-49	7,008	-0.70%
2024/01/22	59	75.37	86	75.16	75.70	-27	6,986	-0.39%
2024/01/19	47.4	74.99	77	75.14	75.30	-29.6	7,183	-0.41%
2024/01/18	11.5	73.26	43.3	73.92	74.30	-31.8	7,100	-0.45%
2024/01/17	22	73.39	88.5	73.81	72.90	-66.5	7,019	-0.95%
2024/01/16	18.7	72.73	43.9	73.09	73.20	-25.2	6,960	-0.36%
2024/01/15	35.3	71.54	16.3	71.74	72.10	18.9	6,909	0.27%
2024/01/12	14.6	70.35	16.3	71.14	71.50	-1.7	6,964	-0.02%
2024/01/11	63.4	70.64	11	70.54	70.60	52.4	6,927	0.76%
2024/01/10	16.2	71.41	10.6	71.86	71.80	5.6	6,867	0.08%
2024/01/09	23.2	70.94	10.1	71.14	71.00	13.1	6,789	0.19%
2024/01/08	33.3	71.24	4	71.25	71.20	29.3	6,765	0.43%
2024/01/05	46.5	72.14	4	72.33	72.10	42.5	6,772	0.63%
2024/01/04	60	72.05	7.2	72.62	72.80	52.8	6,733	0.78%
2024/01/03	35.1	72.43	5	72.49	72.40	30.1	6,664	0.45%
2024/01/02	36.2	73.23	93	73.15	73.30	-56.9	6,628	-0.86%
2023/12/29	41.1	73.81	17	74.47	74.00	24.1	6,534	0.37%
2023/12/28	21.2	74.28	21.1	74.35	73.90	0.1	6,491	0.00%
2023/12/27	39.7	74.45	107.5	74.69	74.60	-67.8	6,507	-1.04%	大賣/
2023/12/26	60.1	73.43	23.1	73.58	73.90	37	6,523	0.57%
2023/12/25	133.3	73.48	37.6	73.28	72.90	95.7	6,440	1.49%	大買/
2023/12/22	58.2	74.74	54	74.88	75.20	4.2	6,332	0.07%
2023/12/21	41.3	74.89	235	74.98	74.70	-193.7	6,267	-3.09%	大賣/鉅額交易
2023/12/20	61.8	76.31	41	76.65	76.10	20.8	6,188	0.34%
2023/12/19	48.6	76.86	111	76.79	76.80	-62.4	6,160	-1.01%	大賣/
2023/12/18	69.1	79.24	227.1	78.91	78.50	-158	6,053	-2.61%	大賣/鉅額交易
2023/12/15	80	82.51	262	82.14	81.00	-182	6,103	-2.98%	大賣/鉅額交易
2023/12/14	51.3	81.87	83.2	82.01	82.00	-31.9	6,079	-0.52%
2023/12/13	83.5	81.05	120.2	80.91	80.40	-36.7	6,085	-0.60%	大賣/
2023/12/12	71.1	80.14	69.3	80.40	80.60	1.8	6,078	0.03%
2023/12/11	27	78.50	73.5	78.48	78.60	-46.5	6,141	-0.76%
2023/12/08	23.1	78.20	181.2	78.37	77.90	-158.1	6,309	-2.51%	大賣/鉅額交易
2023/12/07	152.7	77.99	83.7	78.07	77.50	69.1	6,546	1.05%	大買/
2023/12/06	93.2	79.04	229.5	79.19	79.80	-136.4	6,603	-2.07%	大賣/鉅額交易
2023/12/05	176.4	76.66	280.4	77.46	76.40	-103.9	6,492	-1.60%	大買/大賣/鉅額交易
2023/12/04	244.6	77.73	317.5	77.58	77.50	-72.8	6,460	-1.13%	大買/大賣/
2023/12/01	80.4	73.45	159.8	72.89	74.40	-79.4	6,201	-1.28%	大賣/
2023/11/30	68	71.08	39.3	71.01	70.40	28.8	6,133	0.47%
2023/11/29	28.2	70.23	23.5	70.31	70.40	4.7	6,106	0.08%
2023/11/28	6	69.33	82	69.42	69.60	-76	6,162	-1.23%
2023/11/27	60	68.85	31.3	69.44	68.70	28.7	6,174	0.47%
2023/11/24	52.5	69.36	84.1	69.59	69.30	-31.7	6,227	-0.51%
2023/11/22	33	70.06	58.3	70.11	70.20	-25.3	6,305	-0.40%
2023/11/21	113.1	69.15	185	69.66	68.90	-71.9	6,298	-1.14%	大買/大賣/
2023/11/20	46	68.87	35.5	68.97	68.90	10.5	6,390	0.16%
2023/11/17	36.1	69.37	69	69.39	69.30	-33	6,529	-0.50%
2023/11/16	14.3	68.86	20	68.80	68.70	-5.7	6,524	-0.09%
2023/11/15	104	68.56	111	68.96	68.30	-7	6,509	-0.11%	大買/大賣/
2023/11/14	36	68.94	15	68.97	68.70	21	6,501	0.32%
2023/11/13	76	68.71	78.3	69.03	69.10	-2.3	6,486	-0.03%
2023/11/10	33	67.30	62.2	67.65	67.80	-29.2	6,399	-0.46%
2023/11/09	17.2	67.14	40	66.98	67.10	-22.8	6,408	-0.36%
2023/11/08	39	67.91	25.4	68.04	67.60	13.6	6,440	0.21%
2023/11/07	28.3	67.48	56.3	67.88	67.80	-28	6,406	-0.44%
2023/11/06	66.5	67.16	124.3	67.54	67.90	-57.8	6,390	-0.90%	大賣/
2023/11/03	63.1	66.17	201.5	66.65	66.90	-138.5	6,306	-2.20%	大賣/鉅額交易
2023/11/02	35	65.48	51.6	65.88	66.00	-16.6	6,288	-0.26%
2023/11/01	73	65.09	67	65.37	64.80	6	6,320	0.10%
2023/10/31	26	64.98	69.1	64.98	65.00	-43.1	6,313	-0.68%
2023/10/30	31	64.41	43	64.70	64.60	-12	6,366	-0.19%
2023/10/27	468.2	65.09	269	65.45	64.00	199.2	6,470	3.08%	大買/大賣/鉅額交易
2023/10/26	36	64.29	65.1	64.24	64.30	-29.1	6,517	-0.45%
2023/10/25	18.2	65.01	28	65.06	64.90	-9.8	6,834	-0.14%
2023/10/24	111.1	64.45	98	64.86	64.60	13.1	6,896	0.19%	大買/
2023/10/23	105.5	64.97	94.2	64.51	64.20	11.3	6,867	0.16%	大買/
2023/10/20	49.1	63.82	197.9	63.83	65.00	-148.9	6,837	-2.18%	大賣/鉅額交易
2023/10/19	86.5	62.58	56.6	62.83	63.30	29.8	6,849	0.44%
2023/10/18	30	62.22	26	62.46	62.70	4	6,961	0.06%
2023/10/17	11	62.81	38.1	62.77	62.40	-27.1	7,098	-0.38%
2023/10/16	59.2	61.96	4	62.10	62.30	55.2	7,341	0.75%
2023/10/13	39.1	62.94	32	63.19	63.10	7.1	7,398	0.10%
2023/10/12	16.1	61.85	48	62.35	62.40	-31.9	7,422	-0.43%
2023/10/11	17.1	62.25	13.2	62.18	61.80	4	7,518	0.05%
2023/10/06	19.3	62.52	11.1	62.64	62.10	8.2	7,644	0.11%
2023/10/05	22	62.84	15.1	62.84	62.80	6.9	7,650	0.09%
2023/10/04	22.4	61.13	128	61.06	62.00	-105.6	7,686	-1.37%	大賣/鉅額交易
2023/10/03	73.2	62.60	47	62.26	62.10	26.2	7,692	0.34%
2023/10/02	56.1	63.14	21	63.46	63.30	35	7,673	0.46%
2023/09/28	46.1	62.17	2	62.20	62.50	44.1	7,649	0.58%
2023/09/27	42.1	61.55	35	61.81	61.80	7.1	7,733	0.09%
2023/09/26	15	62.86	10.3	62.86	62.20	4.7	7,868	0.06%
2023/09/25	35.2	63.34	42.1	63.28	63.20	-6.9	7,928	-0.09%
2023/09/22	50.1	63.19	17	63.36	63.40	33.1	7,983	0.41%
2023/09/21	163	63.64	31	63.91	63.30	132	7,989	1.65%	大買/鉅額交易
2023/09/20	284.2	66.54	271.3	65.98	65.00	12.9	8,003	0.16%	大買/大賣/
2023/09/19	160.1	67.90	64.5	67.99	67.80	95.5	7,885	1.21%	大買/
2023/09/18	212.1	67.95	41.1	68.16	67.30	171	7,881	2.17%	大買/鉅額交易
2023/09/15	153.1	68.57	78.1	68.69	68.40	75	7,932	0.95%	大買/
2023/09/14	175.2	68.58	78.2	68.53	68.30	97	8,033	1.21%	大買/
2023/09/13	173.1	68.94	179.2	69.28	69.30	-6.1	8,128	-0.08%	大買/大賣/
2023/09/12	185.8	68.00	339.1	68.12	68.20	-153.3	8,139	-1.88%	大買/大賣/鉅額交易
2023/09/11	132.7	66.34	219.9	66.49	65.60	-87.1	8,096	-1.08%	大買/大賣/
2023/09/08	65.8	65.85	160.2	66.01	65.80	-94.4	8,040	-1.17%	大賣/
2023/09/07	103.1	65.65	149.1	65.74	65.00	-45.9	8,038	-0.57%	大買/大賣/
2023/09/06	60	64.66	78.4	65.19	65.00	-18.3	7,993	-0.23%
2023/09/05	28.6	63.73	116	64.12	64.40	-87.4	7,953	-1.10%	大賣/
2023/09/04	45	62.29	113.1	62.80	63.30	-68	7,886	-0.86%	大賣/
2023/09/01	52	62.67	42.6	62.76	62.70	9.4	7,876	0.12%
2023/08/31	43	62.13	60.5	62.28	62.50	-17.5	7,809	-0.22%
2023/08/30	53	62.10	57	62.14	62.00	-4	7,806	-0.05%
2023/08/29	65.1	61.17	77	61.44	61.50	-11.9	7,807	-0.15%
2023/08/28	131.7	61.65	75	61.83	61.10	56.7	7,794	0.73%	大買/
2023/08/25	36	61.30	61.1	61.55	61.50	-25.1	7,717	-0.33%
2023/08/24	119.4	61.64	109.1	61.64	61.40	10.3	7,713	0.13%	大買/大賣/
2023/08/23	28	60.32	136.1	60.41	60.90	-108.1	7,717	-1.40%	大賣/鉅額交易
2023/08/22	136	58.56	38	59.02	58.80	98	7,816	1.25%	大買/
2023/08/21	40.1	58.28	27	58.63	58.60	13.1	7,815	0.17%
2023/08/18	102.1	58.45	46.2	58.27	58.20	55.9	7,805	0.72%	大買/
2023/08/17	55	58.57	34	58.30	59.00	21	7,784	0.27%
2023/08/16	48	57.54	25	58.01	58.00	23	7,780	0.30%
2023/08/15	14	58.21	19.1	58.31	58.40	-5.1	7,789	-0.06%
2023/08/14	131.3	57.02	105.5	56.84	57.30	25.8	7,782	0.33%	大買/大賣/
2023/08/11	68.3	58.93	23	59.05	58.80	45.3	7,709	0.59%
2023/08/10	69.2	59.59	42	59.58	59.50	27.2	7,662	0.36%
2023/08/09	19.4	60.49	8.2	60.67	60.70	11.2	7,615	0.15%
2023/08/08	50.1	60.82	18	61.27	60.80	32.1	7,593	0.42%
2023/08/07	49	61.30	51	61.68	61.70	-2	7,542	-0.03%
2023/08/04	17	60.28	14	60.58	60.80	3	7,438	0.04%
2023/08/02	83.2	60.39	85	60.61	60.40	-1.8	7,414	-0.02%
2023/08/01	213.6	60.71	61	60.74	60.70	152.6	7,291	2.09%	大買/鉅額交易
2023/07/31	362	63.15	229.6	63.43	61.70	132.4	7,170	1.85%	大買/大賣/鉅額交易
2023/07/28	177.1	63.70	299	63.66	64.10	-121.9	6,834	-1.78%	大買/大賣/鉅額交易
2023/07/27	102.1	60.80	61.6	61.23	61.50	40.5	6,461	0.63%	大買/
2023/07/26	55	61.58	13	61.68	61.40	42	6,392	0.66%
2023/07/25	17	61.93	29.2	62.36	62.40	-12.2	6,388	-0.19%
2023/07/24	146.6	61.88	66.4	61.70	61.80	80.2	6,360	1.26%	大買/
2023/07/21	130.1	62.62	123.5	63.00	63.30	6.7	6,277	0.11%	大買/大賣/
2023/07/20	233.3	63.20	168.9	63.15	63.90	64.4	6,173	1.04%	大買/大賣/
2023/07/19	149.1	63.94	150	64.01	63.50	-0.9	6,018	-0.01%	大買/大賣/
2023/07/18	41.1	62.46	166.8	62.21	63.00	-125.7	5,804	-2.17%	大賣/鉅額交易
2023/07/17	26.1	61.71	98	62.19	62.30	-71.9	5,787	-1.24%
2023/07/14	124.5	61.65	24.1	61.88	61.10	100.5	5,768	1.74%	大買/
2023/07/13	119.5	62.17	177	61.77	62.00	-57.5	5,679	-1.01%	大買/大賣/
2023/07/12	11	60.92	28.4	61.04	60.70	-17.4	5,566	-0.31%
2023/07/11	88	61.37	40	61.24	61.40	48	5,602	0.86%
2023/07/10	22	60.30	21	60.69	60.90	1	5,564	0.02%
2023/07/07	58.1	60.20	45	60.51	60.40	13	5,564	0.23%
2023/07/06	86.5	61.33	46	61.49	61.00	40.5	5,565	0.73%
2023/07/05	80.2	62.95	32.3	63.19	62.40	48	5,534	0.87%
2023/07/04	46	62.78	123.6	62.72	62.90	-77.6	5,450	-1.42%	大賣/
2023/07/03	34	61.47	54.6	61.60	61.40	-20.5	5,325	-0.39%
2023/06/30	20	60.15	42.5	60.31	60.90	-22.5	5,283	-0.43%
2023/06/29	83.6	60.14	49.5	60.08	60.30	34.2	5,241	0.65%
2023/06/28	120.8	61.57	101	61.68	61.10	19.8	5,207	0.38%	大買/大賣/
2023/06/27	84.5	60.73	156.6	60.66	60.40	-72.1	5,197	-1.39%	大賣/
2023/06/26	105.6	59.36	59	59.59	59.60	46.5	5,216	0.89%	大買/
2023/06/21	144.2	60.34	71.7	60.22	60.20	72.6	5,152	1.41%	大買/
2023/06/20	173.5	62.49	90.1	62.40	61.70	83.4	5,035	1.66%	大買/
2023/06/19	158	65.48	368.1	65.15	65.50	-210.1	4,856	-4.33%	大買/大賣/鉅額交易
2023/06/16	134.6	64.26	222.1	64.07	64.00	-87.5	4,636	-1.89%	大買/大賣/
2023/06/15	123.6	63.26	452.6	62.94	63.90	-329	4,478	-7.35%	大買/大賣/鉅額交易
2023/06/14	78.6	61.33	296.6	61.43	61.40	-218	4,336	-5.03%	大賣/鉅額交易
2023/06/13	63	60.22	174	60.22	60.50	-111	4,458	-2.49%	大賣/鉅額交易
2023/06/12	117.3	59.79	235	60.43	59.30	-117.7	4,532	-2.60%	大買/大賣/鉅額交易
2023/06/09	44.3	59.94	251.1	59.80	60.20	-206.8	4,588	-4.51%	大賣/鉅額交易
2023/06/08	6	59.12	77.1	59.32	59.40	-71.1	4,606	-1.54%
2023/06/07	122.1	59.12	78	59.05	59.10	44.1	4,715	0.94%	大買/
2023/06/06	129.4	58.60	11	58.70	58.70	118.4	4,764	2.48%	大買/鉅額交易
2023/06/05	26.3	58.51	12	58.81	58.80	14.3	4,956	0.29%
2023/06/02	39.2	58.27	71	58.48	58.50	-31.8	5,141	-0.62%
2023/06/01	54.1	57.61	128	57.99	58.10	-73.9	5,147	-1.44%	大賣/
2023/05/31	20.1	58.08	13.1	57.93	58.20	7	5,204	0.14%
2023/05/30	29.1	58.29	54.5	58.27	58.30	-25.4	5,186	-0.49%
2023/05/29	46.4	58.17	528.1	58.20	58.40	-481.7	5,167	-9.32%	大賣/鉅額交易
2023/05/26	255.5	56.97	341.4	57.21	57.40	-85.9	5,104	-1.68%	大買/大賣/
2023/05/25	12.2	54.94	11	55.19	55.40	1.2	4,929	0.02%
2023/05/24	17	54.35	28	54.38	54.80	-11	4,916	-0.22%
2023/05/23	6	54.43	8	54.64	54.60	-2	4,948	-0.04%
2023/05/22	30	54.25	4	54.55	54.10	26	4,965	0.52%
2023/05/19	135	54.04	81	54.19	54.50	54	5,006	1.08%	大買/
2023/05/18	134	54.23	53.1	54.29	54.30	81	5,054	1.60%	大買/
2023/05/17	103	53.53	8	53.61	53.60	95	5,132	1.85%	大買/
2023/05/16	96	53.20	3	53.57	53.00	93	5,178	1.80%
2023/05/15	12.1	52.79	9	52.98	52.90	3.1	5,208	0.06%
2023/05/12	24.1	53.00	26	53.12	53.10	-1.9	5,249	-0.04%
2023/05/11	91.1	53.49	48	53.71	53.30	43.1	5,274	0.82%
2023/05/10	18	53.79	4	53.95	53.70	14	5,350	0.26%
2023/05/09	94	53.97	17	53.97	54.20	77	5,391	1.43%
2023/05/08	17	54.11	39.9	54.41	54.20	-22.9	5,369	-0.43%
2023/05/05	41.2	53.38	19	53.92	53.90	22.2	5,402	0.41%
2023/05/04	2.5	53.62	2	53.65	53.60	0.5	5,485	0.01%
2023/05/03	25	53.57	15	53.91	53.40	10	5,558	0.18%
2023/05/02	14.1	53.75	10	54.12	53.90	4.1	5,576	0.07%
2023/04/28	115.2	54.01	14	54.16	54.00	101.2	5,670	1.79%	大買/鉅額交易
2023/04/27	3.2	53.56	13	53.82	53.60	-9.8	5,651	-0.17%
2023/04/26	37.3	52.74	29.5	53.14	53.30	7.7	5,670	0.14%
2023/04/25	103.8	53.06	11.3	53.13	53.00	92.5	5,641	1.64%	大買/
2023/04/24	17.1	54.34	10	54.31	54.40	7.1	5,588	0.13%
2023/04/21	74.2	55.03	7	54.84	54.60	67.2	5,579	1.20%
2023/04/20	74.1	55.90	14	55.71	55.80	60.1	5,528	1.09%
2023/04/19	76.3	56.64	99.2	56.70	56.50	-22.9	5,485	-0.42%
2023/04/18	23	57.53	25	57.32	57.20	-2	5,428	-0.04%
2023/04/17	29	57.66	238	57.56	57.60	-209	5,417	-3.86%	大賣/鉅額交易
2023/04/14	89	57.38	20	57.47	57.40	69	5,383	1.28%
2023/04/13	64.2	57.88	17	57.91	57.70	47.2	5,332	0.88%
2023/04/12	20	58.33	30	58.44	58.40	-10	5,311	-0.19%
2023/04/11	51	58.04	52.5	58.19	58.30	-1.5	5,258	-0.03%
2023/04/10	23	57.56	25	57.62	57.40	-2	5,226	-0.04%
2023/04/07	47	57.94	23	57.98	58.00	24	5,191	0.46%
2023/04/06	30	58.15	67.4	58.18	58.30	-37.4	5,139	-0.73%
2023/03/31	47.3	57.65	18.3	57.85	57.50	29	5,082	0.57%
2023/03/30	11	57.25	142	57.24	57.40	-131	5,037	-2.60%	大賣/鉅額交易
2023/03/29	45.1	55.85	16.3	55.77	56.00	28.8	5,003	0.58%
2023/03/28	43.4	55.97	67	56.10	56.10	-23.6	4,986	-0.47%
2023/03/27	100	57.01	45	56.88	56.70	55	4,901	1.12%
2023/03/24	36.2	58.26	39	58.38	58.00	-2.8	4,809	-0.06%
2023/03/23	31	58.18	112	58.16	58.40	-81	4,764	-1.70%	大賣/
2023/03/22	79	57.85	22	57.86	57.70	57	4,696	1.21%
2023/03/21	50	57.47	52.6	58.01	58.00	-2.5	4,642	-0.05%
2023/03/20	56.5	57.85	27	58.35	57.60	29.5	4,600	0.64%
2023/03/17	93.3	57.55	62	57.79	57.70	31.3	4,536	0.69%
2023/03/16	344.7	57.63	135	57.65	57.20	209.7	4,434	4.73%	大買/大賣/鉅額交易
2023/03/15	109.2	58.82	186.2	58.71	58.50	-77	4,213	-1.83%	大買/大賣/
2023/03/14	165.2	57.70	125	57.76	57.30	40.2	4,080	0.98%	大買/大賣/
2023/03/13	42.3	56.75	71.1	57.41	57.40	-28.8	3,957	-0.73%
2023/03/10	329.1	57.18	108.1	57.21	56.50	221	3,845	5.75%	大買/大賣/鉅額交易
2023/03/09	142.4	59.43	55.1	59.46	59.40	87.3	3,717	2.35%	大買/
2023/03/08	218	59.25	262.1	59.43	59.60	-44.2	3,611	-1.22%	大買/大賣/
2023/03/07	65.1	58.69	161.4	58.44	58.90	-96.3	3,442	-2.80%	大賣/
2023/03/06	38.3	56.89	39.8	57.07	56.90	-1.5	3,315	-0.04%
2023/03/03	59.2	55.85	48.4	55.92	56.40	10.9	3,276	0.33%
2023/03/02	26.4	54.75	10	54.82	54.90	16.4	3,274	0.50%
2023/03/01	48.3	54.89	30	55.26	55.10	18.3	3,282	0.56%
2023/02/24	47.2	56.09	173	56.42	56.10	-125.8	3,275	-3.84%	大賣/鉅額交易
2023/02/23	33	55.86	84.2	55.77	56.10	-51.2	3,201	-1.60%
2023/02/22	27.4	54.34	23	54.73	54.80	4.4	3,171	0.14%
2023/02/21	43.1	54.49	7	54.61	54.40	36.1	3,187	1.13%
2023/02/20	8.1	54.76	14.1	55.10	54.80	-6	3,236	-0.19%
2023/02/17	32	54.58	89.1	55.04	55.00	-57.1	3,274	-1.74%
2023/02/16	111.2	54.21	10.1	54.31	54.30	101.1	3,295	3.07%	大買/鉅額交易
2023/02/15	238.5	54.56	85.4	54.28	54.30	153.1	3,415	4.48%	大買/鉅額交易
2023/02/14	38.4	55.17	43	55.83	55.90	-4.6	3,387	-0.14%
2023/02/13	12	55.37	70	55.80	55.90	-58	3,474	-1.67%
2023/02/10	72.7	55.24	11.1	55.55	55.30	61.7	3,588	1.72%
2023/02/09	10	55.92	57.5	55.89	56.00	-47.5	3,616	-1.31%
2023/02/08	174.2	56.25	80	56.22	56.10	94.2	3,639	2.59%	大買/
2023/02/07	31.2	56.10	48	56.19	56.40	-16.8	3,581	-0.47%
2023/02/06	8	55.22	21	55.27	55.50	-13	3,626	-0.36%
2023/02/03	9	55.01	39	54.97	55.10	-30	3,748	-0.80%
2023/02/02	50	54.82	55	54.90	54.70	-5	3,735	-0.13%
2023/02/01	19	53.52	43.7	53.63	53.90	-24.7	3,795	-0.65%
2023/01/31	30	52.65	11	52.74	52.70	19	3,740	0.51%
2023/01/30	11.9	52.51	85.1	52.60	53.00	-73.3	3,744	-1.96%
2023/01/17	6	51.08	9	51.23	51.10	-3	3,697	-0.08%
2023/01/16	6.5	50.74	37	50.96	50.90	-30.5	3,724	-0.82%
2023/01/13	10	50.37	6	50.48	50.10	4	3,724	0.11%
2023/01/12	5	50.30	1	50.30	50.40	4	3,791	0.11%
2023/01/11	4.1	50.57	0	0.00	50.50	4.1	3,854	0.11%
2023/01/10	13.8	50.69	2	50.90	50.80	11.8	3,918	0.30%
2023/01/09	36.1	50.77	56.3	51.07	50.90	-20.2	3,945	-0.51%
2023/01/06	4.1	49.96	20	50.04	50.10	-16	3,930	-0.41%
2023/01/05	5.6	49.96	2	50.10	50.00	3.6	3,981	0.09%
2023/01/04	0	49.55	6.2	49.58	49.50	-6.1	4,006	-0.15%
2023/01/03	8.3	49.50	13	49.90	49.60	-4.8	4,062	-0.12%
2022/12/30	9.1	49.00	22	49.27	49.60	-13	4,069	-0.32%
2022/12/29	7.1	47.50	36.3	48.15	48.30	-29.2	4,076	-0.72%
2022/12/28	38.5	48.18	10.6	48.21	48.20	27.9	4,116	0.68%
2022/12/27	3.3	49.42	0	0.00	49.30	3.3	4,117	0.08%
2022/12/26	4	49.55	1	49.60	49.55	3	4,157	0.07%
2022/12/23	21.8	49.59	30	49.42	49.85	-8.2	4,190	-0.20%
2022/12/22	35	50.55	34.1	50.71	50.30	1	4,214	0.02%
2022/12/21	27	49.86	26	49.81	49.90	1	4,223	0.02%
2022/12/20	18.6	49.28	57.1	48.67	48.20	-38.4	4,195	-0.92%
2022/12/19	17	49.99	1.4	50.13	50.10	15.6	4,203	0.37%
2022/12/16	6	50.04	15	50.59	50.70	-9	4,206	-0.21%
2022/12/15	10	50.20	4	50.38	50.60	6	4,210	0.14%
2022/12/14	5	50.48	12.1	50.45	50.60	-7.1	4,232	-0.17%
2022/12/13	35	49.96	4.1	50.12	50.20	30.9	4,254	0.73%
2022/12/12	17	49.83	14	50.09	49.90	3	4,281	0.07%
2022/12/09	18	50.66	5	50.98	50.30	13	4,294	0.30%
2022/12/08	18.1	50.55	17	50.41	50.70	1.1	4,313	0.03%
2022/12/07	8.1	50.19	18	50.31	50.10	-9.9	4,324	-0.23%
2022/12/06	45	51.05	63.5	51.16	50.60	-18.4	4,321	-0.43%
2022/12/05	40	51.66	65	51.94	52.10	-25	4,321	-0.58%
2022/12/02	5	50.90	9.1	50.84	51.00	-4.1	4,380	-0.09%
2022/12/01	15.4	50.40	49.1	50.62	50.30	-33.6	4,376	-0.77%
2022/11/30	21.1	49.85	22.1	49.98	49.80	-1	4,355	-0.02%
2022/11/29	40	49.12	31	49.24	49.55	9	4,402	0.20%
2022/11/28	144	50.43	91	50.31	49.65	53	4,372	1.21%	大買/
2022/11/25	11	50.07	42	50.01	50.10	-31	4,293	-0.72%
2022/11/24	97.1	49.16	43.6	49.50	49.25	53.5	4,259	1.26%
2022/11/23	7	50.06	41.1	50.09	50.10	-34	4,175	-0.82%
2022/11/22	35	49.43	44.1	49.76	50.10	-9.1	4,174	-0.22%
2022/11/21	41	50.08	36.1	50.12	50.10	4.9	4,172	0.12%
2022/11/18	33	50.45	25.2	50.17	50.10	7.8	4,186	0.19%
2022/11/17	29	49.86	39	50.07	50.30	-10	4,147	-0.24%
2022/11/16	28	49.38	100.1	49.57	50.00	-72	4,132	-1.74%
2022/11/15	31	48.76	14.2	48.90	48.90	16.8	4,093	0.41%
2022/11/14	20	48.72	45.4	48.68	48.70	-25.4	4,045	-0.63%
2022/11/11	64	47.83	153.1	48.15	48.35	-89.1	3,975	-2.24%	大賣/
2022/11/10	27.1	46.46	36.2	46.41	46.75	-9.2	3,816	-0.24%
2022/11/09	29	46.01	40.5	46.07	46.15	-11.5	3,794	-0.30%
2022/11/08	80	45.56	183	45.51	45.30	-103	3,716	-2.77%	大賣/鉅額交易
2022/11/07	30	44.90	378	44.89	44.85	-348	3,619	-9.62%	大賣/鉅額交易
2022/11/04	11	44.19	26.3	44.31	44.65	-15.3	3,607	-0.42%
2022/11/03	15	43.74	8	43.91	44.00	7	3,581	0.20%
2022/11/02	53	44.00	68	44.03	43.85	-15	3,611	-0.42%
2022/11/01	71.2	43.77	206	43.27	43.95	-134.7	3,661	-3.68%	大賣/鉅額交易
2022/10/31	58	41.91	24	42.23	41.85	34	3,563	0.95%
2022/10/28	106.2	42.68	131.3	42.28	41.65	-25.1	3,615	-0.69%	大買/大賣/
2022/10/27	12	40.21	38	40.39	40.60	-26	3,500	-0.74%
2022/10/26	41	40.00	82	39.95	39.70	-41	3,520	-1.16%
2022/10/25	71	40.23	71	40.45	39.75	0	3,551	0.00%
2022/10/24	10	39.72	82	39.71	39.70	-72	3,576	-2.01%
2022/10/21	46.1	38.68	43	38.74	38.70	3.1	3,586	0.09%
2022/10/20	71.6	38.49	37	38.47	38.85	34.6	3,572	0.97%
2022/10/19	68.3	39.64	12.1	39.53	39.30	56.3	3,566	1.58%
2022/10/18	99.1	39.97	42	40.00	40.15	57.1	3,549	1.61%
2022/10/17	26	39.66	11.1	40.10	40.85	15	3,529	0.42%
2022/10/14	21	40.20	69	40.17	40.70	-48	3,541	-1.35%
2022/10/13	51.1	39.05	47.1	39.56	38.50	4.1	3,635	0.11%
2022/10/12	99	40.29	19	40.47	40.15	80	3,611	2.22%
2022/10/11	91.4	42.14	60	41.85	41.00	31.4	3,652	0.86%
2022/10/07	15	44.20	18	44.24	44.25	-3	3,672	-0.08%
2022/10/06	8.1	43.91	10.5	44.08	44.15	-2.4	3,702	-0.07%
2022/10/05	245.7	44.21	170.1	44.39	43.60	75.7	3,719	2.03%	大買/大賣/
2022/10/04	31	43.48	7	43.35	43.40	24	3,743	0.64%
2022/10/03	144.1	42.62	153	42.71	42.50	-9	3,799	-0.24%	大買/大賣/
2022/09/30	13	40.39	27	41.39	41.80	-14	3,847	-0.36%
2022/09/29	38	40.66	30	40.62	40.90	8	3,860	0.21%
2022/09/28	32.6	40.17	14	40.14	39.40	18.6	3,851	0.48%
2022/09/27	14.1	41.03	33.1	40.84	41.40	-19	3,850	-0.49%
2022/09/26	86	41.52	21.1	40.79	40.65	64.9	3,860	1.68%
2022/09/23	19.8	43.22	7.4	43.12	42.90	12.5	3,865	0.32%
2022/09/22	21.7	43.23	61	43.34	43.80	-39.3	3,907	-1.01%
2022/09/21	77.2	43.22	8	43.30	43.20	69.2	3,920	1.76%
2022/09/20	54	43.87	19	44.16	44.05	35	3,940	0.89%
2022/09/19	110	44.38	1	44.00	44.00	109	3,970	2.75%	大買/鉅額交易
2022/09/16	31	45.47	67	45.52	45.00	-36	3,966	-0.91%
2022/09/15	67	46.37	46	46.35	46.10	21	4,002	0.52%
2022/09/14	12	45.91	14.1	46.53	46.80	-2.1	4,046	-0.05%
2022/09/13	36.5	46.81	44	46.78	46.70	-7.5	4,061	-0.18%
2022/09/12	27	46.61	46.2	46.70	46.65	-19.2	4,086	-0.47%
2022/09/08	58.1	45.13	116.2	45.38	46.00	-58.1	4,072	-1.43%	大賣/
2022/09/07	94	42.67	61.1	43.11	42.65	33	4,050	0.81%
2022/09/06	16.1	43.38	12	43.45	43.25	4.1	4,107	0.10%
2022/09/05	149.1	43.96	81.2	43.63	43.50	67.9	4,158	1.63%	大買/
2022/09/02	5	45.65	2	45.38	45.60	3	4,154	0.07%
2022/09/01	55.1	45.40	13	45.81	45.40	42.1	4,189	1.01%
2022/08/31	16	45.09	30	45.38	45.80	-14	4,218	-0.33%
2022/08/30	13	45.03	4	45.16	44.95	9	4,227	0.21%
2022/08/29	51	44.35	7	44.59	44.80	44	4,249	1.04%
2022/08/26	42	45.89	11	46.06	45.55	31	4,283	0.72%
2022/08/25	34.1	45.64	100.4	45.50	46.10	-66.3	4,437	-1.49%
2022/08/24	21	44.76	3	44.77	44.50	18	4,566	0.39%
2022/08/23	17	44.33	26.5	44.48	44.50	-9.5	4,650	-0.20%
2022/08/22	69.1	44.87	73.2	45.12	44.80	-4.1	4,663	-0.09%
2022/08/19	14	45.74	7	46.09	45.70	7	4,610	0.15%
2022/08/18	25	45.42	22	45.51	45.65	3	4,581	0.07%
2022/08/17	124.1	46.05	41.5	46.15	45.85	82.6	4,553	1.81%	大買/
2022/08/16	42.4	45.37	51	45.59	45.60	-8.6	4,514	-0.19%
2022/08/15	75	44.78	64.3	44.98	44.95	10.7	4,458	0.24%
2022/08/12	44.1	44.18	44	44.08	44.10	0	4,395	0.00%
2022/08/11	81	43.47	83	43.52	43.50	-2	4,350	-0.05%
2022/08/10	87.1	43.09	20	43.07	43.00	67.1	4,290	1.56%
2022/08/09	36.1	43.06	32.1	43.16	43.50	4	4,269	0.09%
2022/08/08	67.4	42.71	139	42.94	43.50	-71.6	4,212	-1.70%	大賣/
2022/08/05	45	41.47	170.1	41.45	41.50	-125.1	4,074	-3.07%	大賣/鉅額交易
2022/08/04	106	40.97	78.2	41.17	41.00	27.8	4,032	0.69%	大買/
2022/08/03	53	40.71	71	40.89	40.80	-18	3,925	-0.46%
2022/08/02	38.3	40.21	146	40.04	40.00	-107.7	3,873	-2.78%	大賣/鉅額交易
2022/08/01	50.2	41.51	152	41.36	41.20	-101.8	3,837	-2.65%	大賣/鉅額交易
2022/07/29	49	40.84	83.1	40.91	41.15	-34.1	3,775	-0.90%
2022/07/28	30	39.35	219.3	39.41	39.90	-189.3	3,698	-5.12%	大賣/鉅額交易
2022/07/27	29	39.11	65.1	38.83	39.40	-36.1	3,638	-0.99%
2022/07/26	214	38.84	85	38.69	38.30	129	3,615	3.57%	大買/鉅額交易
2022/07/25	48	39.50	52	39.49	39.65	-4	3,564	-0.11%
2022/07/22	28	40.25	22.1	40.57	40.15	5.9	3,526	0.17%
2022/07/21	175.1	40.05	36.4	39.87	40.45	138.7	3,515	3.94%	大買/鉅額交易
2022/07/20	50.1	39.92	146	39.99	39.60	-95.9	3,490	-2.75%	大賣/
2022/07/19	23.2	38.32	18	38.42	38.60	5.2	3,402	0.15%
2022/07/18	98	38.16	50.5	38.13	38.70	47.5	3,375	1.41%
2022/07/15	40	36.96	96	36.95	37.55	-56	3,286	-1.70%
2022/07/14	101	35.82	24	36.01	36.25	77	3,222	2.39%	大買/
2022/07/13	34	35.80	57	35.88	35.75	-23	3,171	-0.73%
2022/07/12	73.1	35.33	75	35.28	34.85	-1.9	3,135	-0.06%
2022/07/11	124.1	36.69	19	37.33	36.60	105.1	3,088	3.40%	大買/鉅額交易
2022/07/08	88.1	36.50	102	36.61	37.25	-14	3,019	-0.46%	大賣/
2022/07/07	132.1	33.94	50	34.20	34.50	82.1	2,966	2.77%	大買/
2022/07/06	18.2	34.54	13	34.33	34.05	5.2	2,969	0.18%
2022/07/05	56.2	34.84	73	34.76	35.10	-16.8	2,965	-0.57%
2022/07/04	10.9	34.82	8	34.63	34.55	2.9	2,940	0.10%
2022/07/01	137.8	35.37	37	35.06	34.55	100.8	2,934	3.44%	大買/
2022/06/30	82.6	36.14	13	36.16	35.90	69.6	2,892	2.40%
2022/06/29	37.1	37.19	11.1	37.13	37.20	26	2,842	0.92%
2022/06/28	82.9	38.05	4	37.94	37.95	78.9	2,805	2.81%
2022/06/27	44.3	39.00	32	39.27	39.00	12.3	2,781	0.44%
2022/06/24	25.3	38.82	183	38.74	38.60	-157.7	2,734	-5.77%	大賣/鉅額交易
2022/06/23	78.3	38.39	39	38.61	38.55	39.3	2,726	1.44%
2022/06/22	64	39.77	45	40.04	39.00	19	2,673	0.71%
2022/06/21	23.1	40.80	39	40.86	41.00	-15.9	2,602	-0.61%
2022/06/20	85.6	41.19	62	41.37	40.35	23.6	2,576	0.92%
2022/06/17	97.4	43.46	39	43.46	43.10	58.5	2,524	2.32%
2022/06/16	237.9	46.50	35	46.62	44.70	202.9	2,470	8.21%	大買/鉅額交易
2022/06/15	47.2	50.00	42	49.95	49.75	5.2	2,387	0.22%
2022/06/14	50	50.27	97	50.04	50.60	-47	2,348	-2.00%
2022/06/13	34.9	50.34	52	50.17	50.00	-17.1	2,307	-0.74%
2022/06/10	15	50.24	23	50.97	51.10	-8	2,266	-0.35%
2022/06/09	44	50.76	39.3	50.69	50.50	4.7	2,219	0.21%
2022/06/08	41	50.15	34	50.12	50.10	7	2,172	0.32%
2022/06/07	13	49.99	48.4	49.99	50.00	-35.4	2,161	-1.64%
2022/06/06	77.1	49.52	66	49.84	50.20	11.1	2,140	0.52%
2022/06/02	151	50.23	173.4	50.30	50.40	-22.4	2,125	-1.05%	大買/大賣/
2022/06/01	51.1	49.65	266.7	49.82	49.60	-215.6	1,963	-10.98%	大賣/鉅額交易
2022/05/31	180.1	47.86	75.1	47.97	48.25	105.1	1,806	5.82%	大買/鉅額交易
2022/05/30	56.1	46.88	115	46.50	47.40	-58.9	1,732	-3.40%	大賣/
2022/05/27	5	44.89	25	44.99	45.10	-20	1,688	-1.18%
2022/05/26	9	44.61	0	0.00	44.30	9	1,707	0.53%
2022/05/25	1	44.60	1.1	44.60	44.55	-0.1	1,745	-0.01%
2022/05/24	37	44.52	12.2	44.61	44.40	24.8	1,800	1.38%
2022/05/23	19.3	45.21	0	0.00	45.05	19.3	1,811	1.06%
2022/05/20	6.1	45.27	29	45.27	45.50	-23	1,861	-1.23%
2022/05/19	22	44.60	34	44.51	44.85	-12	1,872	-0.64%
2022/05/18	67	45.71	35	45.74	45.45	32	1,898	1.69%
2022/05/17	7	45.31	25	45.47	45.60	-18	1,908	-0.94%
2022/05/16	28	44.89	45.3	44.98	44.80	-17.3	1,936	-0.89%
2022/05/13	40	43.57	16	44.27	44.40	24	1,953	1.23%
2022/05/12	31.1	43.77	24	43.63	43.15	7.1	1,991	0.36%
2022/05/11	16	44.40	5	44.15	44.15	11	2,009	0.55%
2022/05/10	23	43.88	13	44.83	44.60	10	2,093	0.48%
2022/05/09	17	44.96	10	44.84	44.70	7	2,170	0.32%
2022/05/06	8.1	44.88	14	45.32	45.45	-5.9	2,180	-0.27%
2022/05/05	13.1	45.52	41.2	45.79	45.45	-28.1	2,198	-1.28%
2022/05/04	5	44.69	8	44.80	44.75	-3	2,204	-0.14%
2022/05/03	0.1	43.95	3	44.20	44.30	-2.9	2,239	-0.13%
2022/04/29	9.1	44.45	12.2	44.79	43.50	-3.1	2,291	-0.14%
2022/04/28	28.1	43.42	18	43.72	43.50	10.1	2,326	0.43%
2022/04/27	40.1	42.54	19	42.60	42.85	21.1	2,343	0.90%
2022/04/26	34.1	44.33	11	44.21	44.00	23.1	2,325	0.99%
2022/04/25	87.6	45.13	59	45.19	44.80	28.6	2,317	1.24%
2022/04/22	20	46.50	6	46.85	46.85	14	2,322	0.60%
2022/04/21	39	47.24	7	47.16	47.10	32	2,349	1.36%
2022/04/20	17	47.07	27	47.05	47.10	-10	2,418	-0.41%
2022/04/19	57	46.50	30	46.39	46.25	27	2,434	1.11%
2022/04/18	14	45.60	3	45.87	45.65	11	2,511	0.44%
2022/04/15	56	46.44	31	46.25	46.10	25	2,537	0.99%
2022/04/14	25	47.01	28	47.26	47.45	-3	2,570	-0.12%
2022/04/13	24.1	46.11	20	46.42	46.55	4	2,640	0.15%
2022/04/12	128.8	46.33	20	46.23	46.10	108.8	2,646	4.11%	大買/鉅額交易
2022/04/11	74.1	47.84	15	48.47	47.60	59.1	2,621	2.25%
2022/04/08	21	48.25	2	48.25	48.70	19	2,644	0.72%
2022/04/07	59	48.52	25	48.33	48.20	34	2,655	1.28%
2022/04/06	43	48.82	1	48.85	48.85	42	2,656	1.58%
2022/04/01	37.1	49.56	16	49.54	49.60	21.1	2,671	0.79%
2022/03/31	0	50.40	7	50.23	50.10	-7	2,671	-0.26%
2022/03/30	9	50.07	46.2	50.06	50.10	-37.2	2,714	-1.37%
2022/03/29	12	49.56	14	49.87	49.50	-2	2,733	-0.07%
2022/03/28	82.1	49.58	18	49.68	49.65	64.1	2,751	2.33%
2022/03/25	49	50.79	13.2	51.05	50.50	35.8	2,738	1.31%
2022/03/24	31	50.63	8	50.75	50.90	23	2,738	0.84%
2022/03/23	8.2	50.57	45	50.61	50.70	-36.8	2,768	-1.33%
2022/03/22	46	50.08	3	50.20	50.20	43	2,784	1.55%
2022/03/21	13	50.43	8	50.44	50.30	5	2,829	0.18%
2022/03/18	3	50.25	4	50.43	50.40	-1	2,895	-0.03%
2022/03/17	10	50.27	91.1	50.09	50.30	-81.1	2,898	-2.80%
2022/03/16	13.5	48.61	7	48.96	48.40	6.5	2,882	0.22%
2022/03/15	61.1	49.26	1	49.75	48.75	60.1	2,870	2.09%
2022/03/14	18.1	50.30	31	50.59	50.20	-12.9	2,924	-0.44%
2022/03/11	8.1	50.13	5	50.32	49.95	3.1	2,991	0.10%
2022/03/10	10.6	50.28	23	50.20	50.50	-12.4	3,021	-0.41%
2022/03/09	22.1	48.84	20	48.91	48.80	2	3,080	0.07%
2022/03/08	75.3	48.90	29	49.01	48.30	46.3	3,136	1.47%
2022/03/07	117.4	50.18	52.5	50.44	50.00	64.9	3,153	2.06%	大買/
2022/03/04	10	51.85	8	51.95	51.70	2	3,246	0.06%
2022/03/03	32	52.00	74.5	51.95	52.00	-42.5	3,297	-1.29%
2022/03/02	29.1	50.96	29	51.23	51.30	0.1	3,400	0.00%
2022/03/01	33	51.15	49	51.26	51.30	-16	3,507	-0.46%
2022/02/25	11.6	50.47	60	50.34	50.60	-48.5	3,573	-1.36%
2022/02/24	45.9	49.69	14.1	49.62	49.20	31.8	3,643	0.87%
2022/02/23	17	50.22	10	50.41	50.50	7	3,777	0.19%
2022/02/22	91.2	50.36	32.6	50.15	50.00	58.5	3,815	1.53%
2022/02/21	13.2	51.19	23	51.30	51.50	-9.8	3,828	-0.26%
2022/02/18	34.3	51.23	16.1	51.40	51.50	18.2	3,877	0.47%
2022/02/17	49	51.79	26.1	51.86	51.70	22.9	3,931	0.58%
2022/02/16	46	51.82	41	51.93	51.70	5	4,002	0.12%
2022/02/15	46.5	51.49	4.5	51.33	51.20	42	4,080	1.03%
2022/02/14	77.4	51.75	27	51.93	51.60	50.4	4,139	1.22%
2022/02/11	62.1	53.11	101	53.01	53.00	-38.9	4,157	-0.94%	大賣/
2022/02/10	161.1	54.07	49	53.99	53.70	112.1	4,226	2.65%	大買/鉅額交易
2022/02/09	33.1	53.71	90.6	53.49	54.40	-57.4	4,347	-1.32%
2022/02/08	49	52.13	28	52.29	52.10	21	4,403	0.48%
2022/02/07	34.6	51.97	9	51.83	51.90	25.6	4,489	0.57%
2022/01/26	6.5	52.00	0	0.00	52.20	6.5	4,650	0.14%
2022/01/25	11	52.51	5	52.82	52.10	6	4,793	0.13%
2022/01/24	22.2	51.82	27.4	52.76	53.00	-5.2	4,966	-0.10%
2022/01/21	30	53.30	90.1	52.90	53.00	-60.1	5,218	-1.15%
2022/01/20	54	53.59	34	53.80	53.30	20	5,229	0.38%
2022/01/19	22	53.00	34	53.15	53.20	-12	5,266	-0.23%
2022/01/18	25	53.06	13	53.42	52.70	12	5,333	0.22%
2022/01/17	8.1	52.89	34	52.78	53.20	-25.9	5,378	-0.48%
2022/01/14	27	52.06	61	52.11	51.90	-34	5,469	-0.62%
2022/01/13	56.1	51.73	32	51.69	51.70	24.1	5,598	0.43%
2022/01/12	32.5	52.03	1	52.30	52.00	31.5	5,617	0.56%
2022/01/11	57	52.90	28	53.14	52.20	29	5,670	0.51%
2022/01/10	21	52.72	19	53.07	53.30	2	5,736	0.04%
2022/01/07	117.5	53.00	41	52.76	52.70	76.5	5,829	1.31%	大買/
2022/01/06	128.3	53.92	51	53.75	54.10	77.3	5,840	1.32%	大買/
2022/01/05	15	54.14	20	54.82	54.60	-5	5,891	-0.08%
2022/01/04	13.9	54.43	14	54.40	54.30	-0.1	6,025	0.00%
2022/01/03	68.1	54.84	10	55.07	54.70	58.1	6,104	0.95%
2021/12/30	112.3	55.60	10	55.94	55.50	102.3	6,197	1.65%	大買/鉅額交易
2021/12/29	114	55.55	33	55.62	55.70	81	6,262	1.29%	大買/
2021/12/28	6	55.43	27	55.53	55.20	-21	6,429	-0.33%
2021/12/27	19.4	55.31	27	55.37	55.30	-7.6	6,487	-0.12%
2021/12/24	24	54.86	34.1	55.23	55.30	-10	6,582	-0.15%
2021/12/23	65	55.18	10	55.15	54.80	55	6,681	0.82%
2021/12/22	3	55.23	24	55.46	55.50	-21	6,810	-0.31%
2021/12/21	4	54.25	5	54.70	54.70	-1	6,856	-0.01%
2021/12/20	16	54.31	18	54.68	54.10	-2	6,999	-0.03%
2021/12/17	19.1	54.54	11	54.78	54.70	8.1	7,216	0.11%
2021/12/16	10	55.15	31	55.19	55.20	-21	7,242	-0.29%
2021/12/15	16	53.86	21	54.29	54.30	-5	7,325	-0.07%
2021/12/14	62.5	53.94	48.1	53.90	53.50	14.5	7,377	0.20%
2021/12/13	42.2	55.22	8	55.34	55.10	34.1	7,484	0.46%
2021/12/10	34	55.91	9	56.17	55.80	25	7,661	0.33%
2021/12/09	15.2	56.04	18	56.12	55.70	-2.8	7,878	-0.04%
2021/12/08	29.1	55.71	82	56.43	56.30	-52.9	7,967	-0.66%
2021/12/07	106	56.30	14	56.53	55.60	92	8,109	1.13%	大買/
2021/12/06	14	57.01	8	57.11	57.00	6	8,377	0.07%
2021/12/03	11	57.35	71.1	57.39	57.60	-60.1	8,616	-0.70%
2021/12/02	13.1	56.84	32.2	57.07	56.90	-19.1	8,791	-0.22%
2021/12/01	42	55.67	147	56.36	56.70	-105	9,061	-1.16%	大賣/鉅額交易
2021/11/30	94	55.05	95	55.39	55.50	-1	9,265	-0.01%
2021/11/29	39.3	53.33	88.3	53.71	54.40	-49	9,701	-0.51%
2021/11/26	140	53.28	37	53.89	53.00	103	10,180	1.01%	大買/鉅額交易
2021/11/25	87.2	55.36	22	55.36	54.90	65.2	10,603	0.61%
2021/11/24	24	55.88	22	56.07	56.00	2	12,244	0.02%
2021/11/23	101.1	56.37	49	56.25	56.00	52.1	13,642	0.38%	大買/
2021/11/22	78.5	56.26	125	56.90	57.60	-46.5	13,796	-0.34%	大賣/
2021/11/19	78.2	56.90	14	56.72	56.60	64.2	13,942	0.46%
2021/11/18	55.2	57.74	43	58.23	57.30	12.2	14,141	0.09%
2021/11/17	30.3	57.38	41.5	57.77	57.70	-11.2	14,253	-0.08%
2021/11/16	73.1	57.18	14.1	57.02	57.40	59.1	14,345	0.41%
2021/11/15	39	57.92	74	58.03	58.30	-35	14,469	-0.24%
2021/11/12	103.3	57.82	79	58.08	57.20	24.3	14,623	0.17%	大買/
2021/11/11	71.3	58.65	34.1	58.60	58.60	37.2	14,677	0.25%
2021/11/10	50	58.48	82.1	59.21	59.40	-32.1	14,744	-0.22%
2021/11/09	68.1	58.68	79	58.97	58.50	-10.9	14,990	-0.07%
2021/11/08	381.2	60.00	45	59.85	58.90	336.2	15,168	2.22%	大買/鉅額交易
2021/11/05	226.1	60.32	146.3	60.68	61.30	79.8	15,129	0.53%	大買/大賣/
2021/11/04	42.1	59.41	236	59.80	59.50	-193.9	15,237	-1.27%	大賣/鉅額交易
2021/11/03	179.3	58.23	166.3	58.41	58.20	13.1	15,291	0.09%	大買/大賣/
2021/11/02	103.1	60.29	57.1	60.35	59.80	46	15,548	0.30%	大買/
2021/11/01	182.2	60.49	144.2	60.93	61.50	37.9	15,592	0.24%	大買/大賣/
2021/10/29	116.3	59.83	266.1	59.71	59.40	-149.8	15,652	-0.96%	大買/大賣/鉅額交易
2021/10/28	16	57.82	35.5	57.91	57.70	-19.5	15,872	-0.12%
2021/10/27	17.2	56.85	30	57.24	57.50	-12.9	16,604	-0.08%
2021/10/26	117.1	57.38	27	57.41	56.80	90.1	16,845	0.53%	大買/
2021/10/25	34	57.56	50	57.66	58.10	-16	16,942	-0.09%
2021/10/22	128	57.51	120.4	58.12	57.70	7.6	17,212	0.04%	大買/大賣/
2021/10/21	180.2	57.63	121	58.15	56.60	59.2	17,370	0.34%	大買/大賣/
2021/10/20	86	57.93	63	57.81	58.00	23	17,637	0.13%
2021/10/19	30	56.82	116	56.89	57.50	-86	17,857	-0.48%	大賣/
2021/10/18	224.3	56.29	118	55.89	55.40	106.3	18,163	0.59%	大買/大賣/鉅額交易
2021/10/15	31	56.49	102.3	56.09	56.70	-71.3	18,840	-0.38%	大賣/
2021/10/14	90.3	53.81	39.5	53.99	54.00	50.8	19,648	0.26%
2021/10/13	74.1	53.25	115.1	53.34	53.50	-41	20,004	-0.20%	大賣/
2021/10/12	156.6	53.10	133	52.99	52.90	23.6	20,096	0.12%	大買/大賣/
2021/10/08	54.2	55.84	42	55.95	55.90	12.2	20,389	0.06%
2021/10/07	54	55.64	131.1	56.29	56.30	-77.1	21,687	-0.36%	大賣/
2021/10/06	45.4	55.02	31.2	54.76	54.10	14.2	22,623	0.06%
2021/10/05	77.1	55.10	56.1	55.02	55.60	21	22,723	0.09%
2021/10/04	61.2	55.03	72	55.62	54.70	-10.8	22,591	-0.05%
2021/10/01	60.8	56.38	39	56.82	55.70	21.7	22,740	0.10%
2021/09/30	59	57.17	72	57.80	58.50	-13	22,859	-0.06%
2021/09/29	183.2	57.85	121.3	57.64	57.20	62	22,762	0.27%	大買/大賣/
2021/09/28	49.3	60.62	57	60.42	60.60	-7.7	22,649	-0.03%
2021/09/27	253.1	61.35	83.2	60.93	60.50	170	22,617	0.75%	大買/鉅額交易
2021/09/24	122.1	62.80	236.1	62.56	62.90	-114	22,495	-0.51%	大買/大賣/鉅額交易
2021/09/23	113.6	60.55	54	60.61	60.00	59.6	22,317	0.27%	大買/
2021/09/22	90.5	59.89	82.2	60.02	59.60	8.3	22,350	0.04%
2021/09/17	98.3	61.93	116.4	62.29	62.40	-18.1	22,326	-0.08%	大賣/
2021/09/16	260.2	62.95	84.1	62.88	61.80	176.1	22,421	0.79%	大買/鉅額交易
2021/09/15	103.5	63.98	105	64.37	64.30	-1.6	22,291	-0.01%	大買/大賣/
2021/09/14	149.5	63.30	181.1	64.01	64.60	-31.6	22,151	-0.14%	大買/大賣/
2021/09/13	92.6	64.66	40	64.63	64.00	52.6	21,953	0.24%
2021/09/10	245.5	65.52	98	65.40	65.60	147.5	21,916	0.67%	大買/鉅額交易
2021/09/09	219.5	65.47	309.8	65.01	66.40	-90.2	21,738	-0.42%	大買/大賣/
2021/09/08	337.5	64.42	244.5	64.11	63.00	93	21,414	0.43%	大買/大賣/
2021/09/07	165.7	65.09	245.6	65.17	65.80	-79.9	21,179	-0.38%	大買/大賣/
2021/09/06	380.3	68.04	375.6	67.67	66.40	4.8	20,977	0.02%	大買/大賣/
2021/09/03	186.7	67.58	228.3	67.63	67.30	-41.6	20,743	-0.20%	大買/大賣/
2021/09/02	522.2	66.85	715.3	66.84	65.80	-193.1	20,805	-0.93%	大買/大賣/鉅額交易
2021/09/01	592.5	69.94	440.4	69.85	69.00	152.1	20,307	0.75%	大買/大賣/鉅額交易
2021/08/31	535.4	69.94	484.8	70.18	71.80	50.6	19,856	0.25%	大買/大賣/
2021/08/30	1,445.7	69.34	1,164.4	69.29	70.20	281.4	19,361	1.45%	大買/大賣/鉅額交易
2021/08/27	659.1	66.76	953	67.80	69.10	-293.9	17,627	-1.67%	大買/大賣/鉅額交易
2021/08/26	243.9	62.60	254.1	62.69	62.90	-10.2	16,152	-0.06%	大買/大賣/
2021/08/25	226.4	61.95	221.5	62.13	62.00	4.9	15,912	0.03%	大買/大賣/
2021/08/24	176.2	60.85	196.4	60.89	62.40	-20.2	15,598	-0.13%	大買/大賣/
2021/08/23	140	59.82	124.4	59.73	60.10	15.6	15,377	0.10%	大買/大賣/
2021/08/20	133	57.94	121	58.10	58.20	12	15,262	0.08%	大買/大賣/
2021/08/19	230.4	57.81	150.2	57.55	57.20	80.2	15,117	0.53%	大買/大賣/
2021/08/18	218.2	56.69	309	56.45	59.40	-90.8	14,921	-0.61%	大買/大賣/
2021/08/17	181.8	55.64	104.9	56.18	54.30	77	14,733	0.52%	大買/大賣/
2021/08/16	156.2	56.59	183	56.92	56.50	-26.9	14,598	-0.18%	大買/大賣/
2021/08/13	334.7	58.73	174.7	57.87	56.80	160	14,477	1.11%	大買/大賣/鉅額交易
2021/08/12	205.6	60.19	370.2	60.56	60.80	-164.7	14,211	-1.16%	大買/大賣/鉅額交易
2021/08/11	146.1	59.69	143	59.96	58.80	3	13,972	0.02%	大買/大賣/
2021/08/10	194.2	60.08	199	60.10	61.00	-4.8	13,860	-0.03%	大買/大賣/
2021/08/09	60	61.01	65.4	61.45	60.40	-5.4	13,700	-0.04%
2021/08/06	449.7	63.40	393.3	63.07	61.70	56.3	13,599	0.41%	大買/大賣/
2021/08/05	152.2	62.40	215	62.25	63.10	-62.8	13,217	-0.48%	大買/大賣/
2021/08/04	244.4	63.15	183.4	63.18	62.70	61	13,128	0.46%	大買/大賣/
2021/08/03	579.3	63.55	578.7	63.40	63.00	0.6	12,951	0.00%	大買/大賣/
2021/08/02	723.9	62.21	673.6	62.38	63.00	50.3	12,488	0.40%	大買/大賣/
2021/07/30	188.1	58.90	233.6	58.95	59.20	-45.5	11,748	-0.39%	大買/大賣/
2021/07/29	119.3	56.65	149	56.81	57.70	-29.7	11,553	-0.26%	大買/大賣/
2021/07/28	190.7	54.57	259	54.91	55.70	-68.3	11,426	-0.60%	大買/大賣/
2021/07/27	242	58.13	156	57.91	57.50	86	11,225	0.77%	大買/大賣/
2021/07/26	371	59.79	410.5	59.82	59.90	-39.5	11,074	-0.36%	大買/大賣/
2021/07/23	210.8	57.75	174.9	57.83	57.20	35.9	10,768	0.33%	大買/大賣/
2021/07/22	492.1	59.68	493.2	59.46	59.50	-1.1	10,663	-0.01%	大買/大賣/
2021/07/21	680.1	59.37	651	59.35	58.50	29.1	10,434	0.28%	大買/大賣/
2021/07/20	789.2	57.05	877.1	57.20	58.30	-88	9,936	-0.89%	大買/大賣/
2021/07/19	257.5	54.81	284.6	55.18	54.40	-27.2	9,056	-0.30%	大買/大賣/
2021/07/16	185.2	52.14	231	52.60	53.30	-45.8	8,738	-0.52%	大買/大賣/
2021/07/15	367.9	52.55	296.4	52.64	52.40	71.5	8,594	0.83%	大買/大賣/
2021/07/14	867.5	55.33	991.5	55.78	55.90	-124	8,222	-1.51%	大買/大賣/鉅額交易
2021/07/13	500.6	51.54	613.6	51.84	52.10	-113	6,875	-1.64%	大買/大賣/鉅額交易
2021/07/12	121	47.92	133.7	47.76	48.15	-12.6	5,872	-0.22%	大買/大賣/
2021/07/09	39.1	46.83	80.1	46.93	46.90	-40.9	5,727	-0.71%
2021/07/08	171.1	47.50	192.4	47.66	46.85	-21.4	5,860	-0.36%	大買/大賣/
2021/07/07	212.2	46.81	226.1	46.81	47.00	-13.9	5,729	-0.24%	大買/大賣/
2021/07/06	36.1	45.51	27.2	45.76	45.75	8.9	5,640	0.16%
2021/07/05	30	45.68	53.4	45.80	45.95	-23.4	5,715	-0.41%
2021/07/02	9.2	44.30	124	45.18	45.20	-114.8	5,800	-1.98%	大賣/鉅額交易
2021/07/01	87.1	44.68	14	44.71	44.40	73.1	5,925	1.23%
2021/06/30	58	44.59	81	44.89	45.20	-23	5,954	-0.39%
2021/06/29	165.8	44.91	98	44.82	44.50	67.8	5,939	1.14%	大買/
2021/06/28	78	45.58	52	45.58	46.00	26	5,891	0.44%
2021/06/25	79.4	45.68	174.7	45.51	45.80	-95.3	5,910	-1.61%	大賣/
2021/06/24	76	44.43	12.1	44.75	44.30	63.9	5,780	1.11%
2021/06/23	27.4	44.33	136	44.35	44.50	-108.6	5,913	-1.84%	大賣/鉅額交易
2021/06/22	40	43.77	18	44.00	43.90	22	5,920	0.37%
2021/06/21	141	43.84	104	44.21	44.15	37	5,940	0.62%	大買/大賣/
2021/06/18	29	44.25	92.1	44.44	44.50	-63.1	5,988	-1.05%
2021/06/17	20	43.65	89	43.97	44.10	-69	6,047	-1.14%
2021/06/16	119	43.69	76	43.91	43.50	43	6,072	0.71%	大買/
2021/06/15	171	43.89	26	43.97	43.85	145	6,117	2.37%	大買/鉅額交易
2021/06/11	133.1	44.11	91	44.58	44.20	42.1	6,144	0.69%	大買/
2021/06/10	327.5	45.39	577.2	45.58	44.50	-249.7	6,097	-4.10%	大買/大賣/鉅額交易
2021/06/09	44.2	43.92	49	44.06	44.20	-4.8	5,872	-0.08%
2021/06/08	94.6	43.77	232	43.64	44.10	-137.4	5,903	-2.33%	大賣/鉅額交易
2021/06/07	50	42.58	98	42.80	43.00	-48	5,914	-0.81%
2021/06/04	101	42.22	25	41.90	41.95	76	5,935	1.28%	大買/
2021/06/03	15.3	42.57	11	42.70	42.60	4.3	6,045	0.07%
2021/06/02	44.3	42.70	11	42.75	42.55	33.3	6,102	0.55%
2021/06/01	59.1	42.89	32	42.98	42.80	27.1	6,152	0.44%
2021/05/31	67.3	42.65	60.1	42.66	42.50	7.2	6,250	0.11%
2021/05/28	40.4	41.81	153.5	42.06	42.55	-113.1	6,332	-1.79%	大賣/鉅額交易
2021/05/27	11.1	40.50	21	40.65	40.95	-9.9	6,428	-0.15%
2021/05/26	25	40.69	41	40.77	40.60	-16	6,573	-0.24%
2021/05/25	93	40.38	63	40.26	40.30	30	6,682	0.45%
2021/05/24	25.3	39.17	16.1	39.54	39.60	9.2	6,805	0.13%
2021/05/21	11	39.50	39	39.69	39.65	-28	6,941	-0.40%
2021/05/20	35.5	39.66	31.2	39.77	39.40	4.3	7,100	0.06%
2021/05/19	21	39.08	35	39.15	39.20	-14	7,278	-0.19%
2021/05/18	21	37.51	105	37.98	38.80	-84	7,498	-1.12%	大賣/
2021/05/17	100.3	36.14	156	36.52	36.15	-55.7	7,924	-0.70%	大賣/
2021/05/14	61	38.83	26	38.83	38.55	35	8,395	0.42%
2021/05/13	64.2	37.38	81	37.98	38.35	-16.9	9,064	-0.19%
2021/05/12	194.2	38.93	150.2	38.64	38.40	44	9,528	0.46%	大買/大賣/
2021/05/11	107.1	41.28	57	41.38	40.55	50.1	9,544	0.53%	大買/
2021/05/10	51.3	42.75	71	43.09	43.00	-19.7	9,531	-0.21%
2021/05/07	65.9	41.88	54	42.20	42.55	11.9	9,559	0.12%
2021/05/06	182	41.29	113	41.44	40.90	69	9,609	0.72%	大買/大賣/
2021/05/05	180.1	42.31	61	42.45	42.00	119.1	9,654	1.23%	大買/鉅額交易
2021/05/04	204.1	43.12	59	43.56	42.95	145.1	9,828	1.48%	大買/鉅額交易
2021/05/03	303.3	45.38	203	46.11	44.70	100.2	9,932	1.01%	大買/大賣/
2021/04/29	175.4	47.63	91	47.75	47.20	84.4	9,931	0.85%	大買/
2021/04/28	86.2	47.69	301.1	47.78	48.00	-214.9	10,555	-2.04%	大賣/鉅額交易
2021/04/27	236.3	47.38	165	47.49	47.25	71.3	10,606	0.67%	大買/大賣/
2021/04/26	355.1	47.52	279.5	47.55	47.90	75.5	10,663	0.71%	大買/大賣/
2021/04/23	57.1	45.09	73.1	45.74	46.00	-15.9	10,433	-0.15%
2021/04/22	170	45.74	39	45.29	44.70	131	10,474	1.25%	大買/鉅額交易
2021/04/21	61.5	46.15	52.5	46.41	46.10	9	10,437	0.09%
2021/04/20	30.4	45.93	103.2	45.92	46.05	-72.8	10,472	-0.70%	大賣/
2021/04/19	38	45.24	35	45.31	45.35	3	10,944	0.03%
2021/04/16	18	44.89	59.1	45.12	45.05	-41.1	11,042	-0.37%
2021/04/15	7	44.11	47	44.26	44.50	-40	11,014	-0.36%
2021/04/14	230.8	44.03	83.1	43.84	44.05	147.7	11,015	1.34%	大買/鉅額交易
2021/04/13	104	45.57	205	45.65	45.15	-101	10,919	-0.92%	大買/大賣/鉅額交易
2021/04/12	210	46.92	161	46.85	46.10	49	10,932	0.45%	大買/大賣/
2021/04/09	97.7	46.40	68	46.64	46.70	29.7	10,850	0.27%
2021/04/08	88.1	46.59	73.1	46.65	46.75	15	10,773	0.14%
2021/04/07	85	46.56	173.5	46.37	46.70	-88.5	10,641	-0.83%	大賣/
2021/04/06	25.1	45.39	93	45.44	45.70	-67.9	10,496	-0.65%
2021/04/01	70	44.89	10	44.99	44.90	60	10,468	0.57%
2021/03/31	41	45.17	69	45.32	45.00	-28	10,460	-0.27%
2021/03/30	133.7	45.36	237	45.47	45.35	-103.3	10,427	-0.99%	大買/大賣/鉅額交易
2021/03/29	89	45.99	52.1	46.00	45.85	36.9	10,330	0.36%
2021/03/26	140.1	46.06	379	46.21	45.90	-239	10,305	-2.32%	大買/大賣/鉅額交易
2021/03/25	10.1	44.97	183	45.07	45.20	-172.9	10,148	-1.70%	大賣/鉅額交易
2021/03/24	73	44.72	40.1	44.81	44.60	32.9	10,119	0.33%
2021/03/23	210.5	45.48	200.8	45.68	45.20	9.7	10,091	0.10%	大買/大賣/
2021/03/22	124.4	44.93	179	44.72	45.10	-54.6	9,994	-0.55%	大買/大賣/
2021/03/19	149.6	44.02	22	44.09	44.05	127.6	9,966	1.28%	大買/鉅額交易
2021/03/18	62.1	44.45	111	44.48	44.35	-48.9	9,987	-0.49%	大賣/
2021/03/17	55	44.04	163	44.21	44.00	-108	10,005	-1.08%	大賣/鉅額交易
2021/03/16	63	44.06	17	44.14	43.80	46	10,040	0.46%
2021/03/15	134.1	44.12	64	44.49	43.85	70.1	10,186	0.69%	大買/
2021/03/12	75.2	44.26	64.1	44.54	44.25	11.1	10,161	0.11%
2021/03/11	34	43.92	96	43.99	44.15	-62	10,189	-0.61%
2021/03/10	46.4	42.93	27	43.08	42.80	19.4	10,170	0.19%
2021/03/09	153.2	42.28	615	42.36	42.45	-461.8	10,149	-4.55%	大買/大賣/鉅額交易
2021/03/08	46	43.78	19	43.61	43.30	27	10,122	0.27%
2021/03/05	62	43.69	53	43.65	43.90	9	10,168	0.09%
2021/03/04	178	44.00	327.7	44.25	43.60	-149.7	10,221	-1.46%	大買/大賣/鉅額交易
2021/03/03	207	44.88	98.1	44.85	44.80	108.9	10,155	1.07%	大買/鉅額交易
2021/03/02	190	45.94	246	46.40	45.50	-56	10,088	-0.56%	大買/大賣/
2021/02/26	216	45.73	291	45.82	45.90	-75	10,030	-0.75%	大買/大賣/
2021/02/25	287	45.49	82	45.57	45.35	205	10,222	2.01%	大買/鉅額交易
2021/02/24	335	46.32	203.4	46.54	45.60	131.6	10,283	1.28%	大買/大賣/鉅額交易
2021/02/23	207.2	46.69	269.1	46.91	46.15	-61.9	10,120	-0.61%	大買/大賣/
2021/02/22	308.3	46.06	137.2	46.24	46.80	171.2	9,978	1.72%	大買/大賣/鉅額交易
2021/02/19	283.6	46.20	78.2	46.11	46.15	205.4	9,808	2.09%	大買/鉅額交易
2021/02/18	237.2	47.75	132.4	47.52	47.50	104.8	9,634	1.09%	大買/大賣/鉅額交易
2021/02/17	423.1	48.57	632.4	48.76	49.00	-209.3	9,409	-2.22%	大買/大賣/鉅額交易
2021/02/05	684.1	47.73	540.1	47.78	47.55	144.1	8,932	1.61%	大買/大賣/鉅額交易
2021/02/04	618.2	46.88	897.4	46.94	47.80	-279.2	8,421	-3.32%	大買/大賣/鉅額交易
2021/02/03	518.3	44.89	581.2	45.36	45.70	-62.9	7,728	-0.81%	大買/大賣/
2021/02/02	157.1	43.17	121	43.15	43.60	36.1	7,246	0.50%	大買/大賣/
2021/02/01	50	41.47	295.1	41.57	41.60	-245.1	7,180	-3.41%	大賣/鉅額交易
2021/01/29	88	42.20	56.1	42.71	41.65	31.9	7,136	0.45%
2021/01/28	259	43.40	104.1	43.36	42.80	154.9	7,095	2.18%	大買/大賣/鉅額交易
2021/01/27	256.2	44.38	200	44.39	44.25	56.2	7,018	0.80%	大買/大賣/
2021/01/26	163.2	44.03	239.7	44.11	43.80	-76.5	6,880	-1.11%	大買/大賣/
2021/01/25	146.6	43.31	552.1	43.22	43.80	-405.5	6,672	-6.08%	大買/大賣/鉅額交易
2021/01/22	178.1	41.40	147.2	41.83	42.20	30.9	6,492	0.48%	大買/大賣/
2021/01/21	856.2	43.64	848.7	44.09	41.60	7.4	6,384	0.12%	大買/大賣/
2021/01/20	250	41.32	141	41.61	42.00	109	5,695	1.91%	大買/大賣/鉅額交易
2021/01/19	237.8	41.52	188.1	41.38	40.95	49.7	5,494	0.90%	大買/大賣/
2021/01/18	62	39.09	156.1	39.21	40.25	-94.1	5,361	-1.76%	大賣/
2021/01/15	64	40.18	62	40.23	39.90	2	5,287	0.04%
2021/01/14	85	40.79	82	40.73	40.75	3	5,203	0.06%
2021/01/13	85	40.44	176	40.57	40.40	-91	5,162	-1.76%	大賣/
2021/01/12	504.1	41.70	421.4	41.49	40.35	82.7	5,046	1.64%	大買/大賣/
2021/01/11	99.4	39.76	103.1	39.97	40.35	-3.7	4,488	-0.08%	大賣/
2021/01/08	111.1	38.78	36	38.92	38.55	75.1	4,357	1.72%	大買/
2021/01/07	67	38.73	13.1	38.87	38.90	53.9	4,347	1.24%
2021/01/06	173	39.03	16	39.03	38.95	157	4,378	3.59%	大買/鉅額交易
2021/01/05	76.1	39.38	95	39.78	39.75	-18.9	4,303	-0.44%
2021/01/04	54	38.90	29	38.96	39.00	25	4,202	0.59%
2020/12/31	9	38.48	21	38.55	38.65	-12	4,173	-0.29%
2020/12/30	21	38.10	13	38.10	38.15	8	4,137	0.19%
2020/12/29	114	38.24	34	38.15	38.05	80	4,152	1.93%	大買/
2020/12/28	23	38.50	11	38.59	38.55	12	4,160	0.29%
2020/12/25	38	38.21	35	38.16	38.45	3	4,141	0.07%
2020/12/24	65	38.02	14	38.00	37.90	51	4,155	1.23%
2020/12/23	8	37.39	12	37.53	37.50	-4	4,149	-0.10%
2020/12/22	33.5	37.53	30	37.65	37.10	3.5	4,176	0.08%
2020/12/21	58	37.54	38.1	38.01	37.90	19.9	4,174	0.48%
2020/12/18	56.2	37.90	23	37.93	37.90	33.2	4,163	0.80%
2020/12/17	39	38.19	25.3	38.30	38.30	13.7	4,162	0.33%
2020/12/16	1	38.65	28	38.72	38.65	-27	4,164	-0.65%
2020/12/15	111	38.62	141	38.49	38.15	-30	4,202	-0.71%	大買/大賣/
2020/12/14	76	39.36	10	39.36	39.50	66	4,167	1.58%
2020/12/11	168	39.54	146	39.84	39.45	22	4,307	0.51%	大買/大賣/
2020/12/10	140	40.16	126	40.24	40.10	14	4,403	0.32%	大買/大賣/
2020/12/09	114	40.16	269.3	40.65	41.05	-155.3	4,306	-3.61%	大買/大賣/鉅額交易
2020/12/08	97.1	39.33	19	39.33	39.00	78.1	4,136	1.89%
2020/12/07	203	39.28	77	39.39	39.50	126	4,081	3.09%	大買/鉅額交易
2020/12/04	56	38.48	98	38.56	38.85	-42	3,990	-1.05%
2020/12/03	57.1	38.05	136	38.01	37.90	-79	3,969	-1.99%	大賣/
2020/12/02	80	38.59	72.1	38.62	38.40	7.9	3,929	0.20%
2020/12/01	66	37.96	151	37.94	38.40	-85	3,859	-2.20%	大賣/
2020/11/30	160	37.67	67	37.94	37.35	93	3,775	2.46%	大買/
2020/11/27	52	37.18	44	37.19	37.15	8	3,702	0.22%
2020/11/26	16	36.94	51	36.92	37.00	-35	3,677	-0.95%
2020/11/25	97.1	36.78	163	36.85	36.80	-65.9	3,678	-1.79%	大賣/
2020/11/24	354	37.60	447	37.53	37.40	-93	3,630	-2.56%	大買/大賣/
2020/11/23	333.1	36.30	216.1	36.21	37.10	117	3,319	3.52%	大買/大賣/鉅額交易
2020/11/20	17	35.04	19	35.10	35.20	-2	3,185	-0.06%
2020/11/19	30	34.79	27	34.86	34.85	3	3,193	0.09%
2020/11/18	47	35.21	50	35.17	35.10	-3	3,224	-0.09%
2020/11/17	72	35.43	64.2	35.63	35.35	7.8	3,246	0.24%
2020/11/16	59.1	35.13	27	35.21	35.15	32.1	3,318	0.97%
2020/11/13	9	34.68	20	34.77	34.80	-11	3,385	-0.32%
2020/11/12	39	35.01	28	34.94	34.80	11	3,481	0.32%
2020/11/11	29	34.70	17	34.74	34.75	12	3,532	0.34%
2020/11/10	14	34.48	25	34.45	34.60	-11	3,568	-0.31%
2020/11/09	51	34.48	28	34.56	34.80	23	3,603	0.64%
2020/11/06	62	34.02	46	33.91	33.95	16	3,620	0.44%
2020/11/05	64	33.46	13.3	33.85	34.00	50.8	3,702	1.37%
2020/11/04	14	33.06	4	33.18	33.35	10	3,761	0.27%
2020/11/03	10.1	33.12	49	33.00	33.05	-38.9	3,824	-1.02%
2020/11/02	25	32.84	140	32.90	32.95	-115	3,984	-2.89%	大賣/鉅額交易
2020/10/30	107	33.90	64	34.28	33.35	43	4,038	1.06%	大買/
2020/10/29	38	33.81	4	33.71	34.10	34	4,100	0.83%
2020/10/28	36	34.48	73.1	34.80	34.30	-37	4,352	-0.85%
2020/10/27	4	34.54	39.1	34.54	34.65	-35.1	4,642	-0.76%
2020/10/26	233	34.51	363	34.42	34.25	-130	4,662	-2.79%	大買/大賣/鉅額交易
2020/10/23	24	34.13	26	34.06	34.15	-2	4,608	-0.04%
2020/10/22	37	33.82	139	33.90	33.70	-102	4,735	-2.15%	大賣/鉅額交易
2020/10/21	17	34.03	55	34.03	33.95	-38	4,887	-0.78%
2020/10/20	37	33.56	19	33.60	33.60	18	5,017	0.36%
2020/10/19	41	33.44	2	33.50	33.45	39	5,054	0.77%
2020/10/16	64.1	33.59	62	33.57	33.30	2.1	5,070	0.04%
2020/10/15	47	34.13	46	34.05	33.90	1	5,070	0.02%
2020/10/14	192	34.09	139	34.14	34.40	53	5,048	1.05%	大買/大賣/
2020/10/13	11	33.45	13	33.48	33.55	-2	5,005	-0.04%
2020/10/12	119	33.47	2	33.80	33.30	117	5,010	2.34%	大買/鉅額交易
2020/10/08	64	33.56	56	33.39	33.25	8	5,058	0.16%
2020/10/07	5	33.30	23	33.28	33.50	-18	5,122	-0.35%
2020/10/06	19	33.46	9	33.57	33.30	10	5,170	0.19%
2020/10/05	4	33.20	88	33.05	33.10	-84	5,263	-1.60%
2020/09/30	12	32.90	33	32.68	32.65	-21	5,318	-0.39%
2020/09/29	40	32.56	42	32.47	32.40	-2	5,404	-0.04%
2020/09/28	7	31.70	9	31.56	31.75	-2	5,445	-0.04%
2020/09/25	61	31.17	18	30.81	30.90	43	5,483	0.78%
2020/09/24	83	31.99	28	31.98	31.80	55	5,502	1.00%
2020/09/23	44	33.08	27	32.87	32.85	17	5,527	0.31%
2020/09/22	41	32.75	28	33.00	33.25	13	5,604	0.23%
2020/09/21	26	33.50	47	33.58	33.40	-21	5,656	-0.37%
2020/09/18	43	34.14	28	34.17	34.10	15	5,642	0.27%
2020/09/17	36	34.50	20	34.65	34.45	16	5,611	0.29%
2020/09/16	159	34.92	115	35.14	34.70	44	5,604	0.79%	大買/大賣/
2020/09/15	133	34.39	157.2	34.43	34.95	-24.2	5,436	-0.45%	大買/大賣/
2020/09/14	21	32.91	101	32.70	33.00	-80	5,267	-1.52%	大賣/
2020/09/11	11	32.50	35	32.56	32.60	-24	5,289	-0.45%
2020/09/10	17	33.14	21	33.17	32.80	-4	5,304	-0.08%
2020/09/09	35	32.82	29	32.66	33.05	6	5,330	0.11%
2020/09/08	41	33.13	32	33.13	33.05	9	5,419	0.17%
2020/09/07	28	32.54	54	32.55	32.35	-26	5,447	-0.48%
2020/09/04	85	32.36	116	32.44	32.75	-31	5,569	-0.56%	大賣/
2020/09/03	121	33.27	75	33.26	33.05	46	5,579	0.82%	大買/
2020/09/02	36	32.79	62	33.02	32.95	-26	5,588	-0.47%
2020/09/01	53.1	32.41	14	32.38	32.35	39.1	5,650	0.69%
2020/08/31	50	32.93	51	33.01	32.75	-1	5,688	-0.02%
2020/08/28	83	33.08	39	33.02	33.35	44	5,865	0.75%
2020/08/27	25	32.75	105	32.98	32.85	-80	5,926	-1.35%	大賣/
2020/08/26	52	33.18	63	33.11	33.00	-11	5,919	-0.19%
2020/08/25	26	32.52	17	32.52	32.65	9	5,890	0.15%
2020/08/24	54	32.17	18	32.64	32.15	36	5,881	0.61%
2020/08/21	47	32.62	84	32.71	32.70	-37	5,853	-0.63%
2020/08/20	140.1	32.17	132	31.95	32.25	8.1	5,848	0.14%	大買/大賣/
2020/08/19	133	33.88	84	33.92	33.75	49	5,801	0.84%	大買/
2020/08/18	257.1	34.11	22	34.01	33.95	235.1	5,846	4.02%	大買/鉅額交易
2020/08/17	151	34.85	34	34.95	35.00	117	5,772	2.03%	大買/鉅額交易
2020/08/14	61	34.25	122	34.38	34.80	-61	5,708	-1.07%	大賣/
2020/08/13	50	34.61	83	35.01	34.30	-33	5,671	-0.58%
2020/08/12	56	34.73	50	34.70	34.70	6	5,644	0.11%
2020/08/11	199	34.61	12	34.74	34.80	187	5,583	3.35%	大買/鉅額交易
2020/08/10	164	35.79	90	35.87	35.30	74	5,515	1.34%	大買/
2020/08/07	60	35.41	93	35.85	35.45	-33	5,450	-0.61%
2020/08/06	241	35.82	157	36.12	35.90	84	5,404	1.55%	大買/大賣/
2020/08/05	52	36.83	136	36.72	36.70	-84	5,255	-1.60%	大賣/
2020/08/04	173	36.55	100	36.68	36.75	73	5,218	1.40%	大買/
2020/08/03	455	36.21	324	36.22	36.45	131	5,143	2.55%	大買/大賣/鉅額交易
2020/07/31	474	34.53	315	34.53	34.95	159	4,912	3.24%	大買/大賣/鉅額交易
2020/07/30	22	31.94	178	31.83	32.30	-156	4,610	-3.38%	大賣/鉅額交易
2020/07/29	8	30.73	50	30.74	30.90	-42	4,649	-0.90%
2020/07/28	415	31.43	179	31.69	30.15	236	4,768	4.95%	大買/大賣/鉅額交易
2020/07/27	179	32.63	111	32.84	32.25	68	4,685	1.45%	大買/大賣/
2020/07/24	173	32.16	153	32.27	32.25	20	4,558	0.44%	大買/大賣/
2020/07/23	51	31.60	66	31.73	31.80	-15	4,428	-0.34%
2020/07/22	4	31.20	20	31.25	31.15	-16	4,416	-0.36%
2020/07/21	11	30.88	133	31.09	31.00	-122	4,419	-2.76%	大賣/鉅額交易
2020/07/20	6	30.73	9	30.61	30.55	-3	4,428	-0.07%
2020/07/17	140	30.74	10	30.82	30.50	130	4,447	2.92%	大買/鉅額交易
2020/07/16	90	31.01	16	31.04	31.00	74	4,482	1.65%
2020/07/15	107	31.68	109	31.67	31.40	-2	4,523	-0.04%	大買/大賣/
2020/07/14	136	31.95	71	31.96	32.00	65	4,624	1.41%	大買/
2020/07/13	19	30.86	228	30.90	31.65	-209	4,571	-4.57%	大賣/鉅額交易
2020/07/10	176	30.35	100	30.50	30.30	76	4,574	1.66%	大買/
2020/07/09	98	31.85	31	31.70	31.40	67	4,498	1.49%
2020/07/08	79	31.88	30.1	32.03	32.15	48.9	4,445	1.10%
2020/07/07	147	32.75	69	32.73	32.80	78	4,418	1.77%	大買/
2020/07/06	33	32.63	38	32.71	32.65	-5	4,426	-0.11%
2020/07/03	52	32.40	59	32.50	32.30	-7	4,460	-0.16%
2020/07/02	96	32.71	63	32.74	32.75	33	4,493	0.73%
2020/07/01	166	32.05	99	32.17	32.20	67	4,460	1.50%	大買/
2020/06/30	252	31.48	81	31.56	31.80	171	4,413	3.87%	大買/鉅額交易
2020/06/29	28	30.87	52	30.72	31.00	-24	4,362	-0.55%
2020/06/24	17	30.79	95	30.93	30.85	-78	4,376	-1.78%
2020/06/23	85	30.64	42	30.86	30.85	43	4,435	0.97%
2020/06/22	8	30.46	101.2	30.47	30.80	-93.2	4,451	-2.09%	大賣/
2020/06/19	25	30.54	39.5	30.64	30.35	-14.5	4,535	-0.32%
2020/06/18	54	30.29	40	30.32	30.30	14	4,557	0.31%
2020/06/17	69	30.33	15	30.41	30.30	54	4,537	1.19%
2020/06/16	59	30.86	25	31.01	30.70	34	4,530	0.75%
2020/06/15	108	30.92	150.9	31.01	30.70	-42.9	4,577	-0.94%	大買/大賣/
2020/06/12	89	29.76	236	30.04	30.45	-147	4,497	-3.27%	大賣/鉅額交易
2020/06/11	176	30.19	262	30.68	29.60	-86	4,459	-1.93%	大買/大賣/
2020/06/10	71	30.79	20	30.70	30.80	51	4,402	1.16%
2020/06/09	121	30.95	34	30.93	30.80	87	4,470	1.95%	大買/
2020/06/08	152	30.98	241	30.92	30.65	-89	4,503	-1.98%	大買/大賣/
2020/06/05	186	30.52	56.2	30.60	30.65	129.8	4,431	2.93%	大買/鉅額交易
2020/06/04	179	30.23	300	30.18	30.55	-121	4,420	-2.74%	大買/大賣/鉅額交易
2020/06/03	210	29.35	107	29.35	29.65	103	4,252	2.42%	大買/大賣/鉅額交易
2020/06/02	58	28.75	54	28.74	28.75	4	4,183	0.10%
2020/06/01	5.2	28.57	162	28.64	28.70	-156.9	4,240	-3.70%	大賣/鉅額交易
2020/05/29	23	28.25	107	28.34	28.15	-84	4,247	-1.98%	大賣/
2020/05/28	92	28.67	44	28.73	28.30	48	4,255	1.13%
2020/05/27	46	28.87	104	28.92	28.80	-58	4,249	-1.37%	大賣/
2020/05/26	112	29.12	109	29.10	28.95	3	4,241	0.07%	大買/大賣/
2020/05/25	121	29.03	147	28.78	29.35	-26	4,181	-0.62%	大買/大賣/
2020/05/22	7	28.00	42	28.08	28.05	-35	4,050	-0.86%
2020/05/21	22	28.05	20	28.12	28.10	2	4,023	0.05%
2020/05/20	76	28.01	43	28.08	27.85	33	4,022	0.82%
2020/05/19	21	27.86	28	27.88	28.10	-7	4,008	-0.17%
2020/05/18	30	27.37	16	27.50	27.40	14	3,966	0.35%
2020/05/15	72	27.20	31	27.16	27.15	41	3,946	1.04%
2020/05/14	96	27.65	114	27.87	27.15	-18	3,911	-0.46%	大賣/
2020/05/13	22	27.84	36	27.92	28.10	-14	3,902	-0.36%
2020/05/12	36.2	27.77	27	27.78	27.75	9.2	3,890	0.24%
2020/05/11	23	28.25	41	28.29	28.15	-18	3,897	-0.46%
2020/05/08	48	28.14	36	28.26	28.05	12	3,872	0.31%
2020/05/07	34	27.87	35	27.93	28.10	-1	3,859	-0.03%
2020/05/06	45	27.87	64	27.97	27.80	-19	3,840	-0.49%
2020/05/05	146	28.06	61.5	28.03	27.85	84.5	3,815	2.21%	大買/
2020/05/04	200	26.96	276	27.02	27.35	-76	3,726	-2.04%	大買/大賣/
2020/04/30	38	26.10	106	26.25	26.35	-68	3,590	-1.89%	大賣/
2020/04/29	35	25.91	24	25.89	25.75	11	3,554	0.31%
2020/04/28	2	25.65	24	25.68	25.85	-22	3,526	-0.62%
2020/04/27	34	25.74	38	25.79	25.75	-4	3,534	-0.11%
2020/04/24	28	25.52	5	25.75	25.50	23	3,513	0.65%
2020/04/23	22	25.37	31	25.38	25.55	-9	3,487	-0.26%
2020/04/22	15.2	24.71	23	24.71	25.10	-7.8	3,449	-0.23%
2020/04/21	32	25.23	57	25.29	24.85	-25	3,421	-0.73%
2020/04/20	12	25.55	42	25.72	25.90	-30	3,365	-0.89%
2020/04/17	292	25.87	128	26.06	25.25	164	3,304	4.96%	大買/大賣/鉅額交易
2020/04/16	9	24.28	6	24.50	24.70	3	3,136	0.10%
2020/04/15	24	24.56	158	24.69	24.55	-134	3,114	-4.30%	大賣/鉅額交易
2020/04/14	77.5	24.21	15	24.30	24.40	62.5	3,060	2.04%
2020/04/13	22	24.03	26	24.05	23.85	-4	3,036	-0.13%
2020/04/10	152	24.32	36	24.49	24.20	116	3,026	3.83%	大買/鉅額交易
2020/04/09	82	23.91	119	23.97	23.95	-37	2,994	-1.24%	大賣/
2020/04/08	17	22.81	71	22.91	23.40	-54	2,976	-1.81%
2020/04/07	67	22.15	73	22.03	22.40	-6	2,906	-0.21%
2020/04/06	52	21.06	93	21.07	21.40	-41	2,817	-1.46%
2020/04/01	54	20.90	27	21.07	20.85	27	2,783	0.97%
2020/03/31	7	20.65	72	20.77	20.85	-65	2,757	-2.36%
2020/03/30	96	20.38	48	20.49	20.50	48	2,727	1.76%
2020/03/27	84	21.25	395	21.04	20.80	-311	2,718	-11.44%	大賣/鉅額交易
2020/03/26	60	20.67	26	20.73	20.80	34	2,676	1.27%
2020/03/25	93	21.08	56	21.14	20.90	37	2,754	1.34%
2020/03/24	413	20.31	9	20.50	20.25	404	2,706	14.93%	大買/鉅額交易
2020/03/23	7	19.52	105	19.53	19.65	-98	2,728	-3.59%	大賣/
2020/03/20	105	20.04	20	20.15	20.50	85	2,836	3.00%	大買/
2020/03/19	106.2	19.41	29	19.40	18.90	77.2	2,825	2.73%	大買/
2020/03/18	58	21.44	31	21.34	21.00	27	2,828	0.95%
2020/03/17	34.2	21.65	17	21.49	21.50	17.2	2,823	0.61%
2020/03/16	82	22.85	16	23.22	22.35	66	2,763	2.39%
2020/03/13	144	23.24	68	23.44	23.80	76	2,671	2.84%	大買/
2020/03/12	105.2	25.61	35	25.84	25.10	70.2	2,557	2.74%	大買/
2020/03/11	71	26.87	56	27.23	26.75	15	2,497	0.60%
2020/03/10	13	26.37	25	26.83	27.25	-12	2,464	-0.49%
2020/03/09	89	26.66	36	26.59	26.45	53	2,406	2.20%
2020/03/06	115	27.54	42	27.54	27.40	73	2,342	3.12%	大買/
2020/03/05	75	27.66	78	27.79	27.30	-3	2,300	-0.13%
2020/03/04	22	26.81	6	26.89	27.00	16	2,215	0.72%
2020/03/03	14	26.54	42	26.59	26.55	-28	2,187	-1.28%
2020/03/02	56	26.11	1	25.80	26.10	55	2,165	2.54%
2020/02/27	36	26.59	28	26.90	26.40	8	2,173	0.37%
2020/02/26	16	27.38	5	27.51	27.40	11	2,128	0.52%
2020/02/25	4	27.35	7	27.43	27.55	-3	2,103	-0.14%
2020/02/24	15	27.53	36	27.38	27.55	-21	2,091	-1.00%
2020/02/21	20	27.48	37	27.21	27.70	-17	2,087	-0.81%
2020/02/20	13	27.35	4	27.20	27.20	9	2,062	0.44%
2020/02/19	7	27.44	0	0.00	27.35	7	2,047	0.34%
2020/02/18	8	27.44	4	27.46	27.40	4	2,038	0.20%
2020/02/17	2	27.45	2	27.55	27.40	0	2,034	0.00%
2020/02/14	10	27.54	23	27.63	27.55	-13	2,024	-0.64%
2020/02/13	18	27.47	12	27.60	27.20	6	1,988	0.30%
2020/02/12	12	27.30	6.5	27.34	27.40	5.5	1,964	0.28%
2020/02/11	3	26.77	6	26.81	26.90	-3	1,937	-0.15%
2020/02/10	44	26.45	0	0.00	26.45	44	1,929	2.28%
2020/02/07	4	26.84	1.7	27.06	26.85	2.3	1,905	0.12%
2020/02/06	1	27.05	7	27.14	27.40	-6	1,885	-0.32%
2020/02/05	30	26.44	1	26.55	26.75	29	1,875	1.55%
2020/02/04	16.7	26.50	52.2	26.51	26.55	-35.5	1,850	-1.92%
2020/02/03	36	25.75	4	25.78	26.10	32	1,851	1.73%
2020/01/31	31	27.25	3	27.53	27.35	28	1,831	1.53%
2020/01/30	74	27.58	38	27.29	27.20	36	1,937	1.86%
2020/01/20	11	29.63	5	29.67	29.70	6	1,912	0.31%
2020/01/17	12	29.54	4	29.55	29.60	8	1,914	0.42%
2020/01/16	16	29.60	1	29.60	29.60	15	1,920	0.78%
2020/01/15	9	29.64	6.2	29.70	29.60	2.8	1,931	0.15%
2020/01/14	2	29.55	13	29.70	29.70	-11	1,932	-0.57%
2020/01/13	8	29.29	16	29.30	29.40	-8	1,931	-0.41%
2020/01/10	13	29.25	1	29.20	29.20	12	1,933	0.62%
2020/01/09	7	29.44	11	29.53	29.20	-4	1,932	-0.21%
2020/01/08	11	29.00	4	29.01	29.00	7	1,921	0.36%
2020/01/07	7	29.26	19	29.10	29.10	-12	1,917	-0.63%
2020/01/06	32	29.63	15	29.81	29.55	17	1,896	0.90%
2020/01/03	64	30.51	48	30.83	30.40	16	1,868	0.86%
2020/01/02	87	31.59	88	31.45	31.45	-1	1,822	-0.05%
2019/12/31	29	30.73	4	30.65	30.85	25	1,741	1.44%
2019/12/30	1	30.70	8	30.79	30.65	-7	1,724	-0.41%
2019/12/27	10	30.83	2	30.75	30.80	8	1,720	0.46%
2019/12/26	6	30.65	3	30.77	30.75	3	1,712	0.18%
2019/12/25	12	30.40	15	30.50	30.55	-3	1,689	-0.18%
2019/12/24	14	30.71	24	30.85	30.40	-10	1,683	-0.59%
2019/12/23	13	31.12	41	31.20	30.75	-28	1,663	-1.68%
2019/12/20	71	31.09	80	30.84	30.70	-9	1,624	-0.55%
2019/12/19	14	30.40	61.4	30.30	30.05	-47.4	1,510	-3.14%
2019/12/18	18	30.26	21	30.45	30.10	-3	1,458	-0.21%
2019/12/17	38	29.90	160	29.82	30.20	-122	1,402	-8.70%	大賣/鉅額交易
2019/12/16	19	29.07	38	29.11	29.05	-19	1,370	-1.39%
2019/12/13	95	29.19	172	29.10	28.65	-77	1,375	-5.60%	大賣/
2019/12/12	46	28.64	70	28.64	28.55	-24	1,270	-1.89%
2019/12/11	3	28.40	15	28.38	28.25	-12	1,236	-0.97%
2019/12/10	4	28.24	1.7	28.27	28.30	2.3	1,238	0.19%
2019/12/09	8	28.38	5	28.35	28.25	3	1,247	0.24%
2019/12/06	0	0.00	34	28.33	28.45	-34	1,248	-2.72%
2019/12/05	0	0.00	13	27.95	28.15	-13	1,244	-1.04%
2019/12/04	0	0.00	4	27.69	27.70	-4	1,246	-0.32%
2019/12/03	4	27.63	0	0.00	27.70	4	1,268	0.32%
2019/12/02	13.1	27.35	2	27.45	27.45	11.1	1,287	0.86%
2019/11/29	6	27.76	1	27.60	27.60	5	1,302	0.38%
2019/11/28	16	28.09	1	28.19	27.95	15	1,334	1.12%
2019/11/27	6	28.08	5	28.10	28.05	1	1,343	0.07%
2019/11/26	3	28.18	7	28.09	28.05	-4	1,358	-0.29%
2019/11/25	1	27.80	2	27.73	27.75	-1	1,334	-0.07%
2019/11/22	3	27.73	105	27.70	27.75	-102	1,342	-7.60%	大賣/鉅額交易
2019/11/21	46	27.88	2	27.85	27.85	44	1,357	3.24%
2019/11/20	17	27.90	3	27.95	28.00	14	1,357	1.03%
2019/11/19	49	28.23	17	28.29	28.30	32	1,351	2.37%
2019/11/18	3	27.92	1	28.00	28.00	2	1,339	0.15%
2019/11/15	1.1	27.65	3	27.63	27.65	-1.9	1,372	-0.14%
2019/11/14	50	27.47	0	0.00	27.45	50	1,409	3.55%
2019/11/13	5	27.70	2	27.85	27.65	3	1,433	0.21%
2019/11/12	1	27.55	1	27.50	27.55	0	1,444	0.00%
2019/11/11	7	27.35	21	27.40	27.35	-14	1,445	-0.97%
2019/11/08	4	27.73	30	27.82	27.75	-26	1,446	-1.80%
2019/11/07	42	28.23	67	28.05	27.95	-25	1,447	-1.73%
2019/11/06	13	28.32	8	28.67	28.35	5	1,440	0.35%
2019/11/05	9	28.56	6	28.75	28.55	3	1,441	0.21%
2019/11/04	6	28.63	3	28.60	28.80	3	1,444	0.21%
2019/11/01	12	28.20	0	0.00	28.30	12	1,446	0.83%
2019/10/31	9	28.49	26	28.39	28.40	-17	1,470	-1.16%
2019/10/30	6	28.53	5.7	28.54	28.50	0.4	1,465	0.02%
2019/10/29	68	28.94	97	29.07	28.65	-29	1,472	-1.97%
2019/10/28	54	28.07	3	28.33	28.50	51	1,396	3.65%
2019/10/25	0	0.00	0	27.95	27.90	0	1,398	0.00%
2019/10/24	2.7	27.84	0	0.00	28.10	2.7	1,404	0.19%
2019/10/23	13	27.99	10	27.89	27.75	3	1,428	0.21%
2019/10/22	11	27.79	16	27.87	27.70	-5	1,493	-0.33%
2019/10/21	12	27.28	2	27.70	27.70	10	1,543	0.65%
2019/10/18	16	27.50	0	0.00	27.40	16	1,550	1.03%
2019/10/17	8	27.55	0.3	27.55	27.55	7.7	1,564	0.49%
2019/10/16	5	27.58	0	0.00	27.50	5	1,579	0.32%
2019/10/15	0.1	27.65	4	27.65	27.65	-3.9	1,590	-0.25%
2019/10/14	3	27.70	0	0.00	27.60	3	1,603	0.19%
2019/10/09	0	0.00	2	27.68	27.55	-2	1,605	-0.12%
2019/10/08	1	27.90	0	0.00	27.90	1	1,617	0.06%
2019/10/04	1	27.90	11	27.95	27.85	-10	1,653	-0.60%
2019/10/03	1	27.90	0	0.00	27.90	1	1,656	0.06%
2019/10/02	2	28.03	0	0.00	27.85	2	1,658	0.12%
2019/10/01	0	0.00	7	28.03	28.10	-7	1,655	-0.43%
2019/09/27	12	28.13	1	28.15	27.90	11	1,657	0.66%
2019/09/26	32	28.28	212.1	28.42	28.30	-180.1	1,650	-10.91%	大賣/鉅額交易
2019/09/25	6	28.53	3	28.68	28.50	3	1,652	0.18%
2019/09/24	10.1	28.87	2	28.98	28.95	8.1	1,667	0.49%
2019/09/23	42	28.99	136	29.00	28.85	-94	1,670	-5.63%	大賣/
2019/09/20	10	28.78	10	28.73	28.80	0	1,704	0.00%
2019/09/19	172	28.80	87	28.85	28.60	85	1,695	5.01%	大買/
2019/09/18	18	28.25	9	28.25	28.25	9	1,605	0.56%
2019/09/17	1	27.75	0	0.00	27.75	1	1,573	0.06%
2019/09/16	7	27.84	0	0.00	27.75	7	1,591	0.44%
2019/09/12	0	0.00	12	28.05	28.00	-12	1,607	-0.75%
2019/09/11	24	27.89	7	28.14	27.80	17	1,627	1.04%
2019/09/10	8	28.09	3	27.90	28.25	5	1,622	0.31%
2019/09/09	26	27.98	57	28.28	27.85	-31	1,629	-1.90%
2019/09/06	17	28.40	2.1	28.49	28.30	14.9	1,625	0.92%
2019/09/05	3	28.20	0	0.00	28.20	3	1,623	0.18%
2019/09/04	15	27.78	8	27.88	27.85	7	1,615	0.43%
2019/09/03	6	27.63	10	27.84	27.60	-4	1,625	-0.25%
2019/09/02	2	27.43	10	27.69	27.45	-8	1,606	-0.50%
2019/08/30	10	27.46	2	27.55	27.30	8	1,576	0.51%
2019/08/29	6	26.94	5	26.98	27.10	1	1,563	0.06%
2019/08/28	32	27.20	5	27.30	27.10	27	1,547	1.74%
2019/08/27	49	27.16	1	27.25	27.00	48	1,540	3.12%
2019/08/26	50	26.98	0	0.00	26.90	50	1,539	3.25%
2019/08/23	58	27.74	0	0.00	27.70	58	1,531	3.78%
2019/08/22	23	28.06	6	28.22	28.00	17	1,535	1.11%
2019/08/21	10	28.07	1	28.05	28.05	9	1,543	0.58%
2019/08/20	109	28.17	7	28.13	27.90	102	1,544	6.61%	大買/鉅額交易
2019/08/19	10	29.49	27	29.64	29.80	-17	1,512	-1.12%
2019/08/16	12	28.83	6	29.08	29.05	6	1,491	0.40%
2019/08/15	0	0.00	5	28.85	28.75	-5	1,476	-0.34%
2019/08/14	10	29.30	19	29.24	29.10	-9	1,465	-0.62%
2019/08/13	7	28.80	0	0.00	28.75	7	1,482	0.47%
2019/08/12	0	0.00	6	28.96	29.05	-6	1,492	-0.40%
2019/08/08	12	29.11	0	0.00	28.75	12	1,497	0.80%
2019/08/07	1	29.35	10	29.25	28.75	-9	1,503	-0.60%
2019/08/06	16	27.85	1	27.90	28.90	15	1,519	0.99%
2019/08/05	10	28.97	0	0.00	28.70	10	1,516	0.66%
2019/08/02	22	29.34	2	29.35	29.10	20	1,510	1.32%
2019/08/01	12	30.03	1	30.20	29.85	11	1,504	0.73%
2019/07/31	1	30.25	4	30.24	30.10	-3	1,498	-0.20%
2019/07/30	52	30.59	16	30.74	30.35	36	1,483	2.43%
2019/07/29	39	31.41	72	31.67	31.30	-33	1,473	-2.24%
2019/07/26	7	31.76	13	31.73	31.70	-6	1,483	-0.40%
2019/07/25	12	31.88	17	31.90	31.80	-5	1,496	-0.33%
2019/07/24	20	31.76	59	31.80	31.55	-39	1,488	-2.62%
2019/07/23	9	30.69	37	30.85	30.95	-28	1,441	-1.94%
2019/07/22	3	30.05	0	0.00	30.15	3	1,430	0.21%
2019/07/19	10	29.81	4.6	29.89	29.95	5.4	1,449	0.37%
2019/07/18	4	29.60	2	29.65	29.25	2	1,501	0.13%
2019/07/17	1	29.70	1	30.10	29.70	0	1,558	0.00%
2019/07/16	5	29.90	1	30.00	30.00	4	1,649	0.24%
2019/07/15	1	29.85	6	29.75	29.75	-5	1,707	-0.29%
2019/07/12	5.6	29.73	2	30.00	29.75	3.6	1,821	0.20%
2019/07/11	3	29.43	78	29.61	29.80	-75	1,864	-4.02%
2019/07/09	2	28.88	16	28.95	28.80	-14	2,046	-0.68%
2019/07/08	7	29.23	17.6	29.21	29.00	-10.6	2,152	-0.49%
2019/07/05	7	29.16	3	29.23	29.25	4	2,282	0.18%
2019/07/04	21	29.06	0	0.00	29.10	21	2,436	0.86%
2019/07/03	4	29.29	22	29.11	29.10	-18	2,615	-0.69%
2019/07/02	23	29.21	2	29.20	29.35	21	2,679	0.78%
2019/07/01	0	0.00	19	29.31	29.40	-19	2,727	-0.70%
2019/06/28	13	28.31	37	28.88	28.95	-24	2,715	-0.88%
2019/06/27	43	28.69	92	28.55	28.50	-49	2,708	-1.81%
2019/06/26	13	27.93	7	28.22	28.20	6	2,682	0.22%
2019/06/25	39	27.94	12	28.09	27.75	27	2,702	1.00%
2019/06/24	28	28.21	10	28.21	28.10	18	2,732	0.66%
2019/06/21	11	27.83	2	28.05	28.30	9	2,737	0.33%
2019/06/20	12.6	27.70	132	27.91	27.90	-119.4	2,736	-4.36%	大賣/鉅額交易
2019/06/19	64	27.53	29	27.49	27.70	35	2,791	1.25%
2019/06/18	27	27.18	10	27.35	27.15	17	2,779	0.61%
2019/06/17	66	27.27	19	27.30	27.30	47	2,800	1.68%
2019/06/14	16	27.36	0	0.00	27.80	16	2,803	0.57%
2019/06/13	3	27.35	0	0.00	27.35	3	2,811	0.11%
2019/06/12	25	27.33	7	27.35	27.80	18	2,829	0.64%
2019/06/11	22	26.96	18	27.43	27.75	4	2,822	0.14%
2019/06/10	5	26.83	5	26.90	26.90	0	2,798	0.00%
2019/06/06	6	26.68	5	26.75	26.65	1	2,835	0.04%
2019/06/05	0	0.00	5	27.09	27.10	-5	2,842	-0.18%
2019/06/04	21	27.04	3	27.03	26.90	18	2,860	0.63%
2019/06/03	2	26.95	1	26.90	26.80	1	2,887	0.03%
2019/05/31	2	27.08	24	27.11	27.20	-22	2,915	-0.75%
2019/05/30	16	26.84	4	26.80	26.75	12	2,973	0.40%
2019/05/29	6	26.19	5	26.03	26.50	1	3,013	0.03%
2019/05/28	11.1	26.39	0	0.00	25.80	11.1	3,064	0.36%
2019/05/27	0	0.00	6	26.19	26.30	-6	3,115	-0.19%
2019/05/24	53	26.30	0	0.00	26.45	53	3,142	1.69%
2019/05/23	20	26.41	7	26.42	26.35	13	3,157	0.41%
2019/05/22	0	0.00	2	26.90	26.90	-2	3,163	-0.06%
2019/05/21	6	27.24	0	0.00	27.45	6	3,189	0.19%
2019/05/20	9	26.98	5	27.00	26.95	4	3,191	0.13%
2019/05/17	40	27.42	2	27.50	27.35	38	3,188	1.19%
2019/05/16	36	27.89	0	0.00	27.85	36	3,179	1.13%
2019/05/15	5	28.29	8	28.60	28.20	-3	3,185	-0.09%
2019/05/14	57	27.60	10	27.79	28.25	47	3,233	1.45%
2019/05/13	15	28.43	2	28.98	28.30	13	3,256	0.40%
2019/05/10	20	29.01	15	29.02	29.20	5	3,293	0.15%
2019/05/09	32	29.51	39	29.74	29.35	-7	3,345	-0.21%
2019/05/08	18	30.25	1	30.25	30.20	17	3,372	0.50%
2019/05/07	0	0.00	9	30.81	30.75	-9	3,466	-0.26%
2019/05/06	45	30.77	39	30.66	30.50	6	3,521	0.17%
2019/05/03	20	31.41	29	31.62	31.70	-9	3,502	-0.26%
2019/05/02	35	31.66	20	31.86	31.50	15	3,493	0.43%
2019/04/30	18	31.46	6	31.62	31.65	12	3,523	0.34%
2019/04/29	6	31.61	2	31.70	31.60	4	3,527	0.11%
2019/04/26	19	31.79	14	32.11	31.65	5	3,505	0.14%
2019/04/25	0	0.00	22	32.60	32.45	-22	3,482	-0.63%
2019/04/24	26	32.58	19	32.95	32.00	7	3,463	0.20%
2019/04/23	53	32.42	8	32.74	32.50	45	3,400	1.32%
2019/04/22	25	32.67	82.3	32.70	32.75	-57.3	3,333	-1.72%
2019/04/19	31	31.77	71.9	32.05	31.60	-40.9	3,262	-1.25%
2019/04/18	131	31.99	106	32.36	30.90	25	3,215	0.78%	大買/大賣/
2019/04/17	14	32.10	18	32.17	32.00	-4	3,118	-0.13%
2019/04/16	39	32.16	28	32.32	32.35	11	3,065	0.36%
2019/04/15	58	31.83	147	32.01	32.00	-89	3,012	-2.95%	大賣/
2019/04/12	15	30.87	97	30.84	30.85	-82	2,884	-2.84%
2019/04/11	103	30.20	25	30.43	30.20	78	2,805	2.78%	大買/
2019/04/10	127	31.00	164	31.08	31.40	-37	2,672	-1.38%	大買/大賣/
2019/04/09	54	30.57	291	30.63	31.40	-237	2,513	-9.43%	大賣/鉅額交易
2019/04/08	46	29.73	40	29.76	29.70	6	2,339	0.26%
2019/04/03	25	29.36	42	29.35	29.50	-17	2,276	-0.75%
2019/04/02	8	28.79	10	28.83	28.85	-2	2,212	-0.09%
2019/04/01	8	28.68	18	28.75	28.65	-10	2,206	-0.45%
2019/03/29	13	28.48	2	28.53	28.50	11	2,191	0.50%
2019/03/28	80	28.57	12	28.41	28.40	68	2,184	3.11%
2019/03/27	27	29.03	5	29.11	28.95	22	2,167	1.02%
2019/03/26	8	29.54	11	29.60	29.55	-3	2,138	-0.14%
2019/03/25	7	29.24	16.7	29.48	29.55	-9.6	2,135	-0.45%
2019/03/22	17.7	29.89	38	29.60	29.95	-20.4	2,122	-0.96%
2019/03/21	5	29.07	0	0.00	29.20	5	2,059	0.24%
2019/03/20	14	28.95	12	28.92	28.95	2	2,060	0.10%
2019/03/19	22	29.13	102.9	29.23	29.20	-80.9	2,069	-3.91%	大賣/
2019/03/18	69	29.09	0	0.00	29.15	69	2,063	3.34%
2019/03/15	7	28.88	0	0.00	28.70	7	2,063	0.34%
2019/03/14	0	0.00	15	29.30	29.05	-15	2,066	-0.73%
2019/03/12	7	29.29	3	29.55	29.60	4	2,197	0.18%
2019/03/11	11	28.72	4	28.93	29.05	7	2,207	0.32%
2019/03/08	29	28.87	6	28.95	29.00	23	2,241	1.03%
2019/03/07	89	29.50	22	29.60	29.15	67	2,263	2.96%
2019/03/06	32	29.87	0	0.00	29.75	32	2,291	1.40%
2019/03/05	32	30.26	65	30.46	30.10	-33	2,285	-1.44%
2019/03/04	30	29.96	25	30.12	30.30	5	2,234	0.22%
2019/02/27	98	29.76	1	29.85	30.00	97	2,197	4.41%
2019/02/26	32	30.28	125	30.25	30.10	-93	2,152	-4.32%	大賣/
2019/02/25	93	29.91	48	29.98	30.00	45	2,123	2.12%
2019/02/22	55	29.97	4	30.25	30.00	51	2,162	2.36%
2019/02/21	9.3	30.30	23	30.35	30.30	-13.7	2,172	-0.63%
2019/02/20	29	29.59	56	29.93	30.00	-27	2,164	-1.25%
2019/02/19	21	29.47	0	0.00	29.30	21	2,154	0.97%
2019/02/18	10	29.29	21	29.44	29.55	-11	2,182	-0.50%
2019/02/15	54	29.20	0	0.00	29.00	54	2,223	2.43%
2019/02/14	11	29.15	49	29.35	29.40	-38	2,280	-1.67%
2019/02/13	78	29.14	25	29.16	29.00	53	2,299	2.31%
2019/02/12	13	29.70	69	29.83	30.05	-56	2,249	-2.49%
2019/02/11	32	29.90	12	29.97	30.05	20	2,249	0.89%
2019/01/30	10	29.83	90	30.01	29.75	-80	2,234	-3.58%
2019/01/29	38	29.37	42.5	29.30	29.50	-4.5	2,198	-0.20%
2019/01/28	64.5	29.67	75	29.89	29.65	-10.5	2,166	-0.48%
2019/01/25	34	28.67	142	28.60	28.90	-108	2,112	-5.11%	大賣/鉅額交易
2019/01/24	19	28.14	5	28.14	28.10	14	2,094	0.67%
2019/01/23	10	28.21	12	28.24	28.10	-2	2,127	-0.09%
2019/01/22	27	28.33	38	28.44	28.30	-11	2,150	-0.51%
2019/01/21	27	27.90	22	27.84	27.80	5	2,136	0.23%
2019/01/18	11	27.23	6	27.40	27.35	5	2,203	0.23%
2019/01/17	21	27.24	23	27.34	27.10	-2	2,337	-0.09%
2019/01/16	3	27.00	9	27.11	27.05	-6	2,355	-0.25%
2019/01/15	7	26.71	0	0.00	26.65	7	2,370	0.30%
2019/01/14	8	26.84	1	27.00	26.70	7	2,402	0.29%
2019/01/11	8	27.05	34	26.96	26.90	-26	2,483	-1.05%
2019/01/10	29	26.87	15	26.92	26.90	14	2,491	0.56%
2019/01/09	14	26.45	27.6	26.45	26.60	-13.6	2,492	-0.55%
2019/01/08	5	25.95	4	25.90	25.85	1	2,484	0.04%
2019/01/07	8	25.67	14	25.83	25.90	-6	2,527	-0.24%
2019/01/04	67	25.58	0	0.00	25.35	67	2,674	2.50%
2019/01/03	33	26.29	23	26.31	26.10	10	2,689	0.37%
2019/01/02	12	26.04	0	0.00	26.05	12	2,675	0.45%
2018/12/28	1	26.00	0	0.00	26.00	1	2,689	0.04%
2018/12/27	9	26.12	0	0.00	26.00	9	2,727	0.33%
2018/12/26	2	26.03	2	26.13	25.90	0	2,747	0.00%
2018/12/25	12	26.01	6	26.03	26.00	6	2,746	0.22%
2018/12/24	16	26.18	4	26.44	26.40	12	2,762	0.43%
2018/12/22	6	26.13	9	26.10	26.50	-3	2,773	-0.11%
2018/12/21	31	26.06	6	26.19	26.15	25	2,784	0.90%
2018/12/20	18	26.51	3	26.48	26.30	15	2,773	0.54%
2018/12/19	8	27.01	0	0.00	27.00	8	2,767	0.29%
2018/12/18	2	27.23	0	0.00	27.20	2	2,763	0.07%
2018/12/17	15	27.67	13	27.47	27.40	2	2,799	0.07%
2018/12/14	2	27.40	3	27.48	27.75	-1	2,825	-0.04%
2018/12/13	5	27.50	1	27.60	27.55	4	2,863	0.14%
2018/12/12	20	27.31	14	27.50	27.50	6	2,866	0.21%
2018/12/11	6	27.16	0	0.00	27.20	6	2,869	0.21%
2018/12/10	68	26.83	12	26.99	27.10	56	2,925	1.91%
2018/12/07	41	27.33	13	27.68	27.50	28	2,923	0.96%
2018/12/06	68	27.99	26	27.79	27.40	42	2,906	1.45%
2018/12/05	76	29.02	46	28.81	28.95	30	2,870	1.05%
2018/12/04	34	30.70	41	30.73	30.50	-7	2,815	-0.25%
2018/12/03	8	30.54	76	30.48	30.65	-68	2,805	-2.42%
2018/11/30	43	29.96	23	30.16	29.50	20	2,778	0.72%
2018/11/29	13	29.98	49	29.88	30.05	-36	2,762	-1.30%
2018/11/28	18	28.95	36	29.06	29.15	-18	2,741	-0.66%
2018/11/27	22	28.55	0	0.00	28.70	22	2,775	0.79%
2018/11/26	5	28.54	1	28.30	28.25	4	2,794	0.14%
2018/11/23	26	28.66	14.5	28.67	28.50	11.5	2,814	0.41%
2018/11/22	17	29.64	98	29.79	29.20	-81	2,811	-2.88%
2018/11/21	50	29.61	41	30.01	30.30	9	2,803	0.32%
2018/11/20	96	29.55	24	29.34	29.30	72	2,757	2.61%
2018/11/19	2	29.90	9	30.02	30.15	-7	2,732	-0.26%
2018/11/16	18	29.87	9	29.81	29.70	9	2,738	0.33%
2018/11/15	19	29.87	23	29.92	29.90	-4	2,759	-0.14%
2018/11/14	10	29.59	138	29.43	29.80	-128	2,760	-4.64%	大賣/鉅額交易
2018/11/13	69	28.79	61	29.10	29.40	8	2,715	0.29%
2018/11/12	3	28.87	39	28.73	28.95	-36	2,678	-1.34%
2018/11/09	4	28.05	10.5	28.13	28.20	-6.5	2,660	-0.25%
2018/11/08	6	28.13	22	28.11	28.05	-16	2,705	-0.59%
2018/11/07	2	27.45	14	27.41	27.60	-12	2,721	-0.44%
2018/11/06	85	26.95	30	26.93	26.50	55	2,798	1.97%
2018/11/05	102	27.75	15	27.77	27.85	87	2,967	2.93%	大買/
2018/11/02	29	28.19	33	28.15	27.80	-4	3,017	-0.13%
2018/11/01	14	27.38	25	27.46	27.70	-11	2,999	-0.37%
2018/10/31	12	26.79	5	26.94	26.85	7	3,011	0.23%
2018/10/30	2.3	25.74	17	25.54	26.05	-14.7	3,012	-0.49%
2018/10/29	13	24.92	4	25.04	25.15	9	3,036	0.30%
2018/10/26	7	24.89	29	24.87	25.30	-22	3,061	-0.72%
2018/10/25	113	25.76	13	25.78	25.20	100	3,021	3.31%	大買/
2018/10/24	11	27.87	10	28.03	28.00	1	2,927	0.03%
2018/10/23	8	28.28	7	28.15	28.20	1	2,923	0.03%
2018/10/22	11.7	27.81	48	28.39	28.75	-36.3	2,944	-1.23%
2018/10/19	37	27.06	17	27.26	27.40	20	2,932	0.68%
2018/10/18	19	28.02	19	28.07	27.85	0	2,889	0.00%
2018/10/17	10	28.82	11	28.68	28.55	-1	2,880	-0.03%
2018/10/16	8	29.00	6	28.98	28.70	2	2,894	0.07%
2018/10/15	23	29.43	46	29.43	28.90	-23	2,968	-0.77%
2018/10/12	142	28.33	95	28.60	28.85	47	2,954	1.59%	大買/
2018/10/11	43	30.20	15	30.13	30.00	28	2,835	0.99%
2018/10/09	27	33.23	8	33.48	33.30	19	2,863	0.66%
2018/10/08	27	33.66	60	33.49	33.35	-33	2,915	-1.13%
2018/10/05	43	34.37	130	34.48	34.40	-87	2,951	-2.95%	大賣/
2018/10/04	65	35.83	25.3	35.81	35.55	39.7	2,931	1.35%
2018/10/03	8	36.66	3	36.97	36.60	5	2,930	0.17%
2018/10/02	18	37.10	8	37.10	36.95	10	2,962	0.34%
2018/10/01	6	36.33	13	36.98	37.55	-7	2,996	-0.23%
2018/09/28	19	36.75	6	36.71	36.50	13	3,015	0.43%
2018/09/27	23	37.40	15	37.14	37.10	8	3,030	0.26%
2018/09/26	19	37.73	17	37.96	37.45	2	3,043	0.07%
2018/09/25	18	37.49	12	37.60	37.45	6	3,050	0.20%
2018/09/21	128	38.43	104	37.75	37.55	24	3,052	0.79%	大買/大賣/
2018/09/20	10	37.57	5	37.80	37.85	5	3,020	0.17%
2018/09/19	19	37.63	33	37.76	37.55	-14	3,032	-0.46%
2018/09/18	7	36.70	15	36.75	36.80	-8	3,011	-0.27%
2018/09/17	20	36.33	10	36.44	36.40	10	3,026	0.33%
2018/09/14	9	36.94	18	37.13	36.90	-9	3,019	-0.30%
2018/09/13	9	36.39	0	0.00	36.15	9	2,997	0.30%
2018/09/12	7	36.09	0	0.00	36.60	7	3,029	0.23%
2018/09/11	6	36.48	7	36.51	36.45	-1	3,072	-0.03%
2018/09/10	44	36.63	12	36.84	36.30	32	3,073	1.04%
2018/09/07	57	37.57	56	38.45	37.20	1	3,065	0.03%
2018/09/06	8	38.69	19	38.62	38.85	-11	3,075	-0.36%
2018/09/05	11	38.78	18	38.95	38.90	-7	3,086	-0.23%
2018/09/04	32	38.53	58	38.85	38.80	-26	3,099	-0.84%
2018/09/03	70	38.49	188	38.61	38.20	-118	3,120	-3.78%	大賣/鉅額交易
2018/08/31	125	37.84	24	37.52	38.15	101	3,079	3.28%	大買/鉅額交易
2018/08/30	13	37.40	24	37.62	37.45	-11	3,103	-0.35%
2018/08/29	9	37.00	10	37.24	37.00	-1	3,102	-0.03%
2018/08/28	4	36.95	26	37.09	37.10	-22	3,120	-0.71%
2018/08/27	9	36.55	41	36.71	36.80	-32	3,154	-1.01%
2018/08/24	8	35.32	2	35.70	35.60	6	3,170	0.19%
2018/08/23	14	35.25	10	35.33	35.30	4	3,249	0.12%
2018/08/22	26	35.88	16	36.26	35.70	10	3,270	0.31%
2018/08/21	17	38.00	46	38.03	38.15	-29	3,266	-0.89%
2018/08/20	3	37.52	39	37.46	37.40	-36	3,277	-1.10%
2018/08/17	39	37.83	26	37.80	37.50	13	3,314	0.39%
2018/08/16	15	37.58	31	38.15	38.70	-16	3,318	-0.48%
2018/08/15	164	38.77	49	38.77	38.45	115	3,311	3.47%	大買/鉅額交易
2018/08/14	106	39.78	64	40.00	39.75	42	3,271	1.28%	大買/
2018/08/13	155	39.54	52	39.89	39.90	103	3,238	3.18%	大買/鉅額交易
2018/08/10	131	39.50	186	40.34	39.70	-55	3,135	-1.75%	大買/大賣/
2018/08/09	14	38.67	253	39.00	38.80	-239	2,966	-8.06%	大賣/鉅額交易
2018/08/08	6	38.45	26	38.51	38.50	-20	2,928	-0.68%
2018/08/07	12	38.15	34	38.19	38.50	-22	2,940	-0.75%
2018/08/06	18	37.89	40	37.99	38.15	-22	2,950	-0.75%
2018/08/03	55	37.14	48	37.32	37.45	7	2,944	0.24%
2018/08/02	102	37.62	8	37.07	36.80	94	2,929	3.21%	大買/
2018/08/01	3	38.00	123	38.30	38.25	-120	2,902	-4.13%	大賣/鉅額交易
2018/07/31	42	37.67	95	38.02	38.15	-53	2,886	-1.84%
2018/07/30	39	36.82	50	37.35	37.60	-11	2,894	-0.38%
2018/07/27	263	37.83	30	37.57	37.15	233	2,927	7.96%	大買/鉅額交易
2018/07/26	58	36.72	36	37.10	37.20	22	2,906	0.76%
2018/07/25	50	36.88	116	37.19	36.85	-66	2,894	-2.28%	大賣/
2018/07/24	4	36.70	20	36.79	36.60	-16	2,867	-0.56%
2018/07/23	185	36.00	110	36.70	36.35	75	2,853	2.63%	大買/大賣/
2018/07/20	121	36.52	153	37.43	36.55	-32	2,849	-1.12%	大買/大賣/
2018/07/19	5	36.18	32	36.37	36.30	-27	2,808	-0.96%
2018/07/18	32	36.16	54	36.43	35.85	-22	2,823	-0.78%
2018/07/17	79	35.90	143	36.22	36.20	-64	2,835	-2.26%	大賣/
2018/07/16	38	35.35	214	34.73	35.65	-176	2,794	-6.30%	大賣/鉅額交易
2018/07/13	46	33.65	100	34.13	34.20	-54	2,761	-1.96%
2018/07/12	1	33.30	33	33.07	33.30	-32	2,780	-1.15%
2018/07/11	26	32.40	67	32.48	32.70	-41	2,846	-1.44%
2018/07/10	173	32.61	10	32.62	32.65	163	2,934	5.56%	大買/鉅額交易
2018/07/09	24	32.58	8	32.74	32.55	16	2,965	0.54%
2018/07/06	76	32.56	20	32.76	32.65	56	2,960	1.89%
2018/07/05	26	33.33	9	33.32	33.05	17	2,969	0.57%
2018/07/04	2	33.60	31	33.67	34.00	-29	3,008	-0.96%
2018/07/03	14	33.47	5	33.36	33.15	9	3,075	0.29%
2018/07/02	11	33.69	9	33.71	33.60	2	3,092	0.06%
2018/06/29	18	33.84	5	34.00	33.75	13	3,098	0.42%
2018/06/28	11	33.82	11	33.99	33.65	0	3,114	0.00%
2018/06/27	17	33.87	33	34.00	34.00	-16	3,144	-0.51%
2018/06/26	18	33.83	4	34.20	34.15	14	3,138	0.45%
2018/06/25	30	33.99	13	34.07	34.25	17	3,128	0.54%
2018/06/22	43	34.28	117	34.36	34.20	-74	3,145	-2.35%	大賣/
2018/06/21	13	34.96	13	35.51	34.85	0	3,123	0.00%
2018/06/20	93	34.85	29	34.87	34.85	64	3,130	2.04%
2018/06/19	134	35.87	18	35.70	35.50	116	3,137	3.70%	大買/鉅額交易
2018/06/15	10	36.48	16	36.53	36.50	-6	3,167	-0.19%
2018/06/14	31	36.56	44	36.98	36.65	-13	3,205	-0.41%
2018/06/13	16	36.67	19	36.77	36.50	-3	3,201	-0.09%
2018/06/12	59	36.90	42	37.24	36.80	17	3,267	0.52%
2018/06/11	31	36.69	152	36.99	36.85	-121	3,349	-3.61%	大賣/鉅額交易
2018/06/08	10	36.07	3	36.05	35.80	7	3,497	0.20%
2018/06/07	26	35.88	27	36.12	35.80	-1	3,683	-0.03%
2018/06/06	22	35.73	15	35.98	35.55	7	3,846	0.18%
2018/06/05	58	35.98	15	36.29	35.75	43	4,042	1.06%
2018/06/04	128	36.05	37	36.13	36.10	91	4,036	2.25%	大買/
2018/06/01	8	35.35	44	35.30	35.50	-36	4,051	-0.89%
2018/05/31	35	35.11	18	35.31	34.65	17	4,042	0.42%
2018/05/30	21	35.11	4	35.30	35.15	17	3,983	0.43%
2018/05/29	29	35.38	15	35.50	35.40	14	3,983	0.35%
2018/05/28	11	35.31	29	35.62	35.95	-18	3,970	-0.45%
2018/05/25	11	34.87	115	35.03	35.15	-104	3,970	-2.62%	大賣/鉅額交易
2018/05/24	94	34.68	11	34.66	34.40	83	3,970	2.09%
2018/05/23	11	34.89	11	35.20	35.05	0	4,014	0.00%
2018/05/22	5	35.17	12	35.12	35.30	-7	4,067	-0.17%
2018/05/21	10	35.24	4	35.36	35.30	6	4,184	0.14%
2018/05/18	4	34.98	38	35.02	35.30	-34	4,224	-0.80%
2018/05/17	6	35.16	3	35.03	35.00	3	4,445	0.07%
2018/05/16	14	34.89	73	34.91	35.00	-59	4,513	-1.31%
2018/05/15	13	35.02	14	34.99	35.00	-1	4,536	-0.02%
2018/05/14	9	34.88	33	35.21	35.50	-24	4,615	-0.52%
2018/05/11	12	34.41	49	34.62	34.70	-37	4,612	-0.80%
2018/05/10	2	34.15	110	34.24	34.30	-108	4,671	-2.31%	大賣/鉅額交易
2018/05/09	124	33.74	38	34.10	34.00	86	4,718	1.82%	大買/
2018/05/08	21	34.02	66	33.74	34.20	-45	4,781	-0.94%
2018/05/07	104	33.49	116	33.89	33.90	-12	4,826	-0.25%	大買/大賣/
2018/05/04	151	33.02	112	33.32	33.55	39	4,839	0.81%	大買/大賣/
2018/05/03	18	32.72	53	32.58	32.55	-35	4,823	-0.73%
2018/05/02	33	33.28	29	33.29	33.15	4	4,881	0.08%
2018/04/30	22	33.79	44	33.44	33.60	-22	4,954	-0.44%
2018/04/27	65	33.17	21	33.17	33.40	44	5,073	0.87%
2018/04/26	6	32.63	66	33.22	33.00	-60	5,269	-1.14%
2018/04/25	52	32.25	15	32.55	32.70	37	6,179	0.60%
2018/04/24	41	33.04	36	33.14	32.85	5	6,222	0.08%
2018/04/23	67	34.44	33	34.29	34.00	34	6,272	0.54%
2018/04/20	20	35.94	49	35.86	35.65	-29	6,335	-0.46%
2018/04/19	16	36.24	11	36.21	36.50	5	6,414	0.08%
2018/04/18	52	36.35	25	36.45	36.20	27	6,525	0.41%
2018/04/17	6	35.70	45	35.65	36.00	-39	6,588	-0.59%
2018/04/16	61	35.23	50	35.43	35.00	11	6,590	0.17%
2018/04/13	67	36.51	61	36.42	36.20	6	6,749	0.09%
2018/04/12	82	37.08	14	37.22	36.95	68	6,811	1.00%
2018/04/11	57	37.64	29	38.19	37.50	28	6,797	0.41%
2018/04/10	34	38.03	48	37.99	37.70	-14	6,837	-0.20%
2018/04/09	34	38.80	105	38.94	38.90	-71	6,836	-1.04%	大賣/
2018/04/03	5	37.75	26	37.96	38.05	-21	6,799	-0.31%
2018/04/02	24	38.05	3	38.12	38.00	21	6,852	0.31%
2018/03/31	120	38.09	24	38.28	37.90	96	6,893	1.39%	大買/
2018/03/30	84	38.43	110	38.37	38.15	-26	7,000	-0.37%	大賣/
2018/03/29	16	37.68	9	37.74	37.70	7	7,189	0.10%
2018/03/28	17	37.78	9	38.00	37.55	8	7,406	0.11%
2018/03/27	20	38.40	21	38.31	37.85	-1	7,408	-0.01%
2018/03/26	14	37.05	17	37.42	37.70	-3	7,413	-0.04%
2018/03/23	20	36.77	21	36.82	37.20	-1	7,427	-0.01%
2018/03/22	71	37.97	64	38.03	37.85	7	7,406	0.09%
2018/03/21	34	37.70	18	37.81	37.60	16	7,386	0.22%
2018/03/20	20	37.67	28	37.87	37.90	-8	7,407	-0.11%
2018/03/19	16	37.95	20	38.07	37.80	-4	7,400	-0.05%
2018/03/16	91	38.41	29	38.32	37.90	62	7,473	0.83%
2018/03/15	94	39.35	27	39.39	39.10	67	7,429	0.90%
2018/03/14	91	39.55	119	39.55	39.80	-28	7,379	-0.38%	大賣/
2018/03/13	29	38.47	53	38.52	38.80	-24	7,255	-0.33%
2018/03/12	67	38.19	61.3	38.16	37.95	5.7	7,125	0.08%
2018/03/09	112	37.15	98	37.28	37.15	14	6,989	0.20%	大買/
2018/03/08	2	36.00	13	35.92	35.95	-11	6,904	-0.16%
2018/03/07	22	35.73	51	35.92	35.60	-29	7,052	-0.41%
2018/03/06	2	35.05	8	35.17	35.05	-6	7,139	-0.08%
2018/03/05	5	35.36	10	35.05	34.80	-5	7,267	-0.07%
2018/03/02	53	35.25	4	35.30	35.15	49	7,456	0.66%
2018/03/01	21	35.45	29	35.51	35.85	-8	7,611	-0.11%
2018/02/27	20	35.70	25	35.76	35.55	-5	7,673	-0.07%
2018/02/26	50	36.18	10	36.18	36.05	40	7,720	0.52%
2018/02/23	19	35.74	106	35.66	35.90	-87	7,768	-1.12%	大賣/
2018/02/22	40	35.03	21	35.21	34.85	19	7,950	0.24%
2018/02/21	16	34.50	74	34.82	34.95	-58	8,019	-0.72%
2018/02/12	58	31.93	105	32.00	32.10	-47	8,202	-0.57%	大賣/
2018/02/09	144	30.81	79	31.07	31.05	65	8,523	0.76%	大買/
2018/02/08	53	33.39	61	33.49	33.40	-8	8,495	-0.09%
2018/02/07	19	35.30	15	35.43	35.00	4	8,611	0.05%
2018/02/06	168	35.33	126	34.84	34.30	42	8,842	0.47%	大買/大賣/
2018/02/05	28	36.25	33	36.54	37.50	-5	8,928	-0.06%
2018/02/02	78	37.39	43	37.32	37.25	35	9,186	0.38%
2018/02/01	48	37.94	9	38.33	37.70	39	9,589	0.41%
2018/01/31	50	37.25	93	37.19	38.35	-43	9,867	-0.44%
2018/01/30	150	38.55	72	38.35	37.90	78	9,838	0.79%	大買/
2018/01/29	26	38.98	30	38.88	38.95	-4	9,850	-0.04%
2018/01/26	43	38.58	35	38.67	38.90	8	9,919	0.08%
2018/01/25	38	39.04	48	38.94	38.45	-10	10,086	-0.10%
2018/01/24	88	39.00	67	39.10	39.45	21	10,143	0.21%
2018/01/23	66	38.70	161	38.87	38.60	-95	10,065	-0.94%	大賣/
2018/01/22	124	39.13	149.2	39.19	39.45	-25.2	9,953	-0.25%	大買/大賣/
2018/01/19	836	41.61	629	41.59	40.05	207	9,770	2.12%	大買/大賣/鉅額交易
2018/01/18	35	40.03	51	40.46	39.65	-16	8,844	-0.18%
2018/01/17	80	40.38	60	40.08	39.85	20	8,799	0.23%
2018/01/16	43	40.79	86	41.04	41.00	-43	8,745	-0.49%
2018/01/15	66	40.76	82	41.10	40.40	-16	8,718	-0.18%
2018/01/12	110	41.03	74	40.63	40.50	36	8,620	0.42%	大買/
2018/01/11	93	40.94	104.2	40.89	41.25	-11.2	8,492	-0.13%	大賣/
2018/01/10	94	39.68	64	39.68	39.70	30	8,375	0.36%
2018/01/09	175	40.36	204	40.61	39.80	-29	8,309	-0.35%	大買/大賣/
2018/01/08	31	39.16	65	38.91	39.00	-34	8,051	-0.42%
2018/01/05	33	38.11	29	38.14	38.15	4	7,944	0.05%
2018/01/04	73	38.44	40.5	38.77	38.10	32.5	7,971	0.41%
2018/01/03	41	38.19	19	38.33	37.95	22	7,908	0.28%
2018/01/02	38	37.38	23	37.74	38.00	15	7,859	0.19%