TPK-KY (3673)-新光券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)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
2024/11/20	190.2	39.82	16	39.94	39.25	174.2	5,122	3.40%	大買/鉅額交易
2024/11/19	26	39.86	12	40.05	40.30	14	5,199	0.27%
2024/11/18	32.3	39.73	2	39.85	39.60	30.3	5,220	0.58%
2024/11/15	8	40.33	2	40.28	40.10	6	5,279	0.11%
2024/11/14	69	40.09	15.2	40.39	40.20	53.8	5,422	0.99%
2024/11/13	56.1	40.10	17.7	40.15	40.15	38.4	5,616	0.68%
2024/11/12	179.1	39.92	12.5	40.09	39.75	166.6	5,647	2.95%	大買/鉅額交易
2024/11/11	80.3	41.11	0	0.00	41.05	80.3	5,644	1.42%
2024/11/08	77.5	42.46	15	42.21	41.90	62.5	5,664	1.10%
2024/11/07	14	43.20	50.2	43.34	43.40	-36.2	5,707	-0.63%
2024/11/06	9	41.32	4	41.43	41.35	5	5,714	0.09%
2024/11/05	141.1	41.49	12	41.59	41.10	129.1	5,780	2.23%	大買/鉅額交易
2024/11/04	105	41.86	3	41.53	41.50	102	5,873	1.74%	大買/鉅額交易
2024/11/01	17.1	41.72	5	42.15	42.30	12.1	5,939	0.20%
2024/10/30	14	42.46	6	42.55	42.30	8	6,006	0.13%
2024/10/29	131.1	42.90	4	42.97	42.60	127	6,102	2.08%	大買/鉅額交易
2024/10/28	36	43.54	13.5	43.57	43.60	22.5	6,135	0.37%
2024/10/25	11.2	43.73	10.1	44.25	44.00	1.1	6,191	0.02%
2024/10/24	29.5	43.86	5.1	44.00	43.75	24.4	6,239	0.39%
2024/10/23	7.2	44.29	125.1	44.84	44.55	-117.9	6,305	-1.87%	大賣/鉅額交易
2024/10/22	28	43.11	10	43.28	43.20	18	6,373	0.28%
2024/10/21	1.2	42.28	24	43.08	43.65	-22.8	6,583	-0.35%
2024/10/18	50.2	42.12	9	42.07	41.75	41.2	6,791	0.61%
2024/10/17	8.4	42.65	28.7	42.61	42.80	-20.3	6,949	-0.29%
2024/10/16	23.5	40.96	36	41.10	40.90	-12.5	7,482	-0.17%
2024/10/15	89.2	41.23	15	41.52	40.95	74.2	7,933	0.94%
2024/10/14	26.3	41.23	11	41.50	41.65	15.3	8,105	0.19%
2024/10/11	68.3	41.46	28.1	41.45	41.15	40.2	8,349	0.48%
2024/10/09	76	42.40	31	42.75	41.90	45	8,545	0.53%
2024/10/08	255.1	43.41	11	43.73	43.10	244.1	8,966	2.72%	大買/鉅額交易
2024/10/07	9	44.70	15	44.64	44.75	-6	10,023	-0.06%
2024/10/04	37.3	44.36	10	44.44	44.35	27.3	10,385	0.26%
2024/10/01	63.1	44.00	61.2	44.80	44.90	1.9	10,596	0.02%
2024/09/30	82.9	44.43	67	44.73	44.10	15.9	10,739	0.15%
2024/09/27	152	44.76	102.1	44.96	44.85	50	10,981	0.45%	大買/大賣/
2024/09/26	524	45.45	111.7	45.78	44.25	412.3	10,979	3.75%	大買/大賣/鉅額交易
2024/09/25	89.4	46.53	83.2	47.02	46.20	6.2	10,653	0.06%
2024/09/24	143.4	46.62	193.8	47.08	47.15	-50.5	10,545	-0.48%	大買/大賣/
2024/09/23	2.4	45.38	36.3	45.26	45.55	-33.9	10,257	-0.33%
2024/09/20	56.4	45.25	38.5	45.49	44.50	17.9	10,317	0.17%
2024/09/19	31	44.96	22.2	44.89	45.30	8.8	10,291	0.09%
2024/09/18	60.4	44.83	48	44.85	44.40	12.4	10,302	0.12%
2024/09/16	27	45.44	45.1	45.51	45.40	-18.1	10,366	-0.17%
2024/09/13	34	44.70	119.4	44.84	44.80	-85.3	10,515	-0.81%	大賣/
2024/09/12	38.5	44.42	138.3	44.55	44.80	-99.8	10,838	-0.92%	大賣/
2024/09/11	66.3	43.54	31	43.54	43.00	35.3	10,932	0.32%
2024/09/10	263	44.76	175.5	44.44	43.80	87.5	10,881	0.80%	大買/大賣/
2024/09/09	67.6	43.77	40.2	44.14	44.45	27.4	10,676	0.26%
2024/09/06	150.2	42.85	126.4	43.33	44.05	23.8	10,580	0.22%	大買/大賣/
2024/09/05	62.1	41.80	76.3	42.58	41.30	-14.2	10,445	-0.14%
2024/09/04	67.2	41.10	21	41.12	40.80	46.2	10,382	0.45%
2024/09/03	53.7	43.42	19	43.54	43.10	34.7	10,305	0.34%
2024/09/02	114.4	44.78	63	44.96	43.90	51.4	10,247	0.50%	大買/
2024/08/30	62	44.86	72.7	44.62	45.20	-10.6	10,061	-0.11%
2024/08/29	73.2	43.61	38.9	43.69	44.10	34.3	9,874	0.35%
2024/08/28	69.9	44.30	95	44.09	43.95	-25.2	9,786	-0.26%
2024/08/27	67.3	42.41	64	42.61	42.80	3.2	9,578	0.03%
2024/08/26	237	41.97	284.1	42.39	42.35	-47.1	9,446	-0.50%	大買/大賣/
2024/08/23	72.1	39.57	24.3	39.82	40.05	47.8	9,270	0.52%
2024/08/22	32.6	40.42	35.3	40.46	40.25	-2.7	9,330	-0.03%
2024/08/21	59.1	41.19	42	41.07	40.75	17.1	9,298	0.18%
2024/08/20	30.3	40.89	9	40.99	40.85	21.3	9,202	0.23%
2024/08/19	44.1	40.90	38	41.03	40.85	6.1	9,193	0.07%
2024/08/16	49	41.18	118.2	41.21	41.35	-69.2	9,174	-0.75%	大賣/
2024/08/15	214.2	39.89	124.6	39.90	39.70	89.6	9,047	0.99%	大買/大賣/
2024/08/14	6.3	38.24	17.1	38.47	38.35	-10.8	8,848	-0.12%
2024/08/13	34.1	38.10	15	38.13	38.10	19.1	8,812	0.22%
2024/08/12	22	38.45	72.2	38.62	38.35	-50.2	8,784	-0.57%
2024/08/09	38.2	38.50	55	38.75	38.00	-16.9	8,759	-0.19%
2024/08/08	39	38.52	21	38.49	38.40	18	8,682	0.21%
2024/08/07	66.3	39.55	36	39.25	39.35	30.3	8,632	0.35%
2024/08/06	65.1	37.54	73	36.81	37.65	-7.9	8,561	-0.09%
2024/08/05	77.1	39.25	59	39.32	39.05	18.1	8,450	0.21%
2024/08/02	204.3	44.33	212.7	43.90	43.35	-8.4	8,364	-0.10%	大買/大賣/
2024/08/01	362	46.08	141.4	45.71	45.90	220.6	8,303	2.66%	大買/大賣/鉅額交易
2024/07/31	30.4	44.36	47	44.39	44.20	-16.6	8,205	-0.20%
2024/07/30	26.5	43.01	41	43.31	43.60	-14.5	8,162	-0.18%
2024/07/29	117.4	43.80	79	43.89	43.05	38.4	8,101	0.47%	大買/
2024/07/26	104.1	44.50	39	44.60	44.20	65	8,037	0.81%	大買/
2024/07/23	163.1	46.99	17	47.25	46.35	146.1	7,975	1.83%	大買/鉅額交易
2024/07/22	302.1	47.93	114	47.86	47.05	188.1	7,856	2.39%	大買/大賣/鉅額交易
2024/07/19	133.6	50.84	69	50.77	49.80	64.6	7,632	0.85%	大買/
2024/07/18	120.2	52.19	80.4	52.20	51.90	39.8	7,394	0.54%	大買/
2024/07/17	287.3	54.20	184.5	53.83	53.30	102.8	7,207	1.43%	大買/大賣/鉅額交易
2024/07/16	91	52.59	352.4	52.76	53.90	-261.4	6,615	-3.95%	大賣/鉅額交易
2024/07/15	163.1	49.55	142	49.66	49.00	21.1	6,148	0.34%	大買/大賣/
2024/07/12	99.1	49.46	128.2	49.72	49.85	-29.1	5,947	-0.49%	大賣/
2024/07/11	119.1	49.30	265.1	49.30	48.80	-146	5,698	-2.56%	大買/大賣/鉅額交易
2024/07/10	212.3	49.25	251	49.57	48.80	-38.7	5,491	-0.70%	大買/大賣/
2024/07/09	613.1	50.32	371.4	51.67	48.55	241.7	5,037	4.80%	大買/大賣/鉅額交易
2024/07/08	51.9	48.05	275.9	48.72	49.05	-224	3,958	-5.66%	大賣/鉅額交易
2024/07/05	145.1	44.37	254.3	44.59	44.60	-109.2	3,625	-3.01%	大買/大賣/鉅額交易
2024/07/04	497.1	42.83	399	43.46	43.60	98.1	3,482	2.82%	大買/大賣/
2024/07/03	458.5	41.92	500.7	42.41	42.70	-42.3	3,317	-1.27%	大買/大賣/
2024/07/02	37.4	40.04	80.3	40.45	40.65	-42.9	3,086	-1.39%
2024/07/01	29	40.36	33.3	40.40	40.00	-4.3	3,111	-0.14%
2024/06/28	6.1	40.68	24.1	40.76	40.35	-18	3,136	-0.57%
2024/06/27	34.1	40.64	103.1	40.74	40.45	-69	3,188	-2.16%	大賣/
2024/06/26	91.5	40.87	214.1	40.86	40.25	-122.5	3,157	-3.88%	大賣/鉅額交易
2024/06/25	196.8	39.83	45.2	40.52	40.90	151.7	3,101	4.89%	大買/鉅額交易
2024/06/24	54.1	39.49	62	39.45	39.25	-7.9	3,048	-0.26%
2024/06/21	109	40.89	134	41.32	40.40	-25	3,045	-0.82%	大買/大賣/
2024/06/20	125	40.72	522.8	40.88	40.85	-397.7	2,940	-13.52%	大買/大賣/鉅額交易
2024/06/19	431.9	40.16	586.3	40.11	40.15	-154.4	2,757	-5.60%	大買/大賣/鉅額交易
2024/06/18	52	39.18	405.1	39.16	39.40	-353.1	2,410	-14.65%	大賣/鉅額交易
2024/06/17	10.8	37.33	2	37.55	37.35	8.8	2,200	0.40%
2024/06/14	11	37.07	81	37.10	37.10	-70	2,190	-3.20%
2024/06/13	12.2	36.78	13	36.70	36.70	-0.9	2,184	-0.04%
2024/06/12	6	36.60	5	36.41	36.30	1	2,200	0.05%
2024/06/11	47	36.75	5	36.53	36.50	42	2,208	1.90%
2024/06/07	31	37.03	4	37.00	37.05	27	2,209	1.22%
2024/06/06	47	37.03	3	37.33	37.00	44	2,236	1.97%
2024/06/05	54	37.39	19	37.79	37.30	35	2,283	1.53%
2024/06/04	34.1	37.78	6	38.05	37.65	28.1	2,318	1.21%
2024/06/03	5.1	38.25	0	38.75	38.25	5	2,333	0.22%
2024/05/31	81	38.60	89	38.84	38.40	-8	2,395	-0.33%
2024/05/30	204	38.46	108	38.62	38.25	96	2,402	4.00%	大買/大賣/
2024/05/29	118	38.98	177	39.08	38.80	-59	2,388	-2.47%	大買/大賣/
2024/05/28	31.2	39.00	166.5	39.13	39.45	-135.3	2,358	-5.74%	大賣/鉅額交易
2024/05/27	52.3	37.33	26	37.59	37.55	26.3	2,278	1.16%
2024/05/24	82	37.07	9	37.09	37.05	73	2,275	3.21%
2024/05/23	127.2	37.72	13.2	37.73	37.15	114.1	2,281	5.00%	大買/鉅額交易
2024/05/22	34	38.55	127.2	38.62	38.30	-93.2	2,286	-4.08%	大賣/
2024/05/21	13	37.72	171	37.68	37.50	-158	2,258	-7.00%	大賣/鉅額交易
2024/05/20	3	37.38	16	37.63	37.75	-13	2,239	-0.58%
2024/05/17	4	36.83	10	37.16	37.10	-6	2,250	-0.27%
2024/05/16	3	36.90	10	37.10	37.15	-7	2,292	-0.31%
2024/05/15	13	36.82	4.1	37.09	36.65	8.9	2,385	0.37%
2024/05/14	9	36.81	5.1	37.04	36.80	3.9	2,380	0.16%
2024/05/13	124	36.42	5	36.50	36.60	119	2,391	4.98%	大買/鉅額交易
2024/05/10	83	36.67	3	36.97	36.90	80	2,410	3.32%
2024/05/09	13	37.14	80.1	37.09	36.95	-67.1	2,411	-2.78%
2024/05/08	22	37.15	18	36.95	37.05	4	2,416	0.16%
2024/05/07	164.1	36.83	10	36.81	36.80	154.1	2,439	6.32%	大買/鉅額交易
2024/05/06	10	37.62	69	37.83	37.80	-59	2,436	-2.42%
2024/05/03	25	37.75	139	37.75	37.40	-114	2,498	-4.56%	大賣/鉅額交易
2024/05/02	22	38.05	360.1	38.04	38.20	-338.1	2,502	-13.51%	大賣/鉅額交易
2024/04/30	36	38.65	14	38.40	38.30	22	2,543	0.87%
2024/04/29	33	38.84	28.1	38.71	38.95	4.9	2,535	0.19%
2024/04/26	17.1	37.59	30	37.28	37.75	-12.9	2,507	-0.51%
2024/04/25	48	36.85	2	37.20	36.70	46	2,507	1.84%
2024/04/24	5	36.80	124	36.89	37.15	-119	2,521	-4.72%	大賣/鉅額交易
2024/04/23	90	36.03	6	36.52	36.45	84	2,542	3.30%
2024/04/22	58	36.30	11	36.65	36.00	47	2,579	1.82%
2024/04/19	174	36.49	31.5	36.91	36.30	142.5	2,585	5.51%	大買/鉅額交易
2024/04/18	9	37.36	16.1	37.63	37.70	-7.1	2,577	-0.28%
2024/04/17	89	37.19	75	37.23	37.00	14	2,582	0.54%
2024/04/16	86.1	37.29	35.1	37.28	37.25	51	2,565	1.99%
2024/04/15	44.1	38.25	6	38.52	38.05	38.1	2,557	1.49%
2024/04/12	73	38.88	9	38.93	38.80	64	2,563	2.50%
2024/04/11	56	39.61	17.7	39.64	39.45	38.3	2,603	1.47%
2024/04/10	35.3	40.33	105.2	40.06	40.35	-69.9	2,595	-2.69%	大賣/
2024/04/09	40	38.50	39	38.58	38.60	1	2,554	0.04%
2024/04/08	35.1	38.77	27.1	38.61	38.65	8	2,582	0.31%
2024/04/03	55.2	39.24	62.4	39.31	39.10	-7.2	2,546	-0.28%
2024/04/02	44.4	38.61	50.8	38.60	38.60	-6.3	2,462	-0.26%
2024/04/01	24.2	38.12	140.4	38.08	38.10	-116.2	2,394	-4.85%	大賣/鉅額交易
2024/03/29	28.3	36.64	105	36.93	36.85	-76.7	2,312	-3.32%	大賣/
2024/03/28	56.2	37.06	259.2	37.01	36.90	-203	2,288	-8.87%	大賣/鉅額交易
2024/03/27	17	36.39	390	36.28	36.45	-373	2,223	-16.78%	大賣/鉅額交易
2024/03/26	49	36.45	823.4	36.13	35.95	-774.4	2,181	-35.49%	大賣/鉅額交易
2024/03/25	27	36.29	39.4	36.37	36.25	-12.4	2,128	-0.58%
2024/03/22	28.3	35.51	371.1	35.51	35.65	-342.8	2,092	-16.38%	大賣/鉅額交易
2024/03/21	30	34.91	39.5	35.08	35.10	-9.5	2,047	-0.46%
2024/03/20	27	34.02	9.2	34.16	33.90	17.8	2,021	0.88%
2024/03/19	3.3	34.11	0	0.00	34.25	3.3	2,012	0.16%
2024/03/18	4.1	33.88	4.1	34.04	34.15	0.1	2,011	0.00%
2024/03/15	9.1	34.09	8.1	34.08	34.15	1	2,008	0.05%
2024/03/14	110	34.34	24.1	34.45	34.45	85.9	1,985	4.33%	大買/
2024/03/13	45.1	34.54	2	34.80	34.85	43.1	1,972	2.18%
2024/03/12	14	34.79	111.3	34.86	35.05	-97.3	1,957	-4.97%	大賣/
2024/03/11	253.7	33.99	13.1	33.88	33.85	240.6	1,933	12.44%	大買/鉅額交易
2024/03/08	33.1	35.08	57.1	35.20	34.90	-24	1,884	-1.27%
2024/03/07	24	34.99	14.3	35.23	34.85	9.7	1,843	0.53%
2024/03/06	135.1	35.17	51	35.94	34.85	84.1	1,813	4.64%	大買/
2024/03/05	24	35.38	39	35.89	35.05	-15	1,745	-0.86%
2024/03/04	59	35.04	3	35.05	35.00	56	1,724	3.25%
2024/03/01	29	35.15	19	35.27	35.15	10	1,712	0.58%
2024/02/29	66	35.00	15	35.00	34.95	51	1,718	2.97%
2024/02/27	64.3	35.05	16	35.18	35.00	48.3	1,737	2.78%
2024/02/26	77.5	35.33	65.5	35.33	35.30	12	1,740	0.69%
2024/02/23	102.3	36.08	54	35.93	35.65	48.3	1,730	2.79%	大買/
2024/02/22	25	36.52	40	36.56	36.70	-15	1,706	-0.88%
2024/02/21	21.1	36.72	3	36.80	36.65	18.1	1,699	1.07%
2024/02/20	141.2	36.87	13	37.02	36.95	128.2	1,699	7.54%	大買/鉅額交易
2024/02/19	28.3	37.56	55.1	37.71	37.50	-26.8	1,693	-1.58%
2024/02/16	18	36.98	443.4	36.85	37.35	-425.4	1,662	-25.58%	大賣/鉅額交易
2024/02/15	6	34.66	4	34.95	34.60	2	1,558	0.13%
2024/02/05	27.3	34.46	12	34.72	34.45	15.3	1,549	0.99%
2024/02/02	143.2	35.07	19	35.03	34.80	124.2	1,537	8.08%	大買/鉅額交易
2024/02/01	28	35.62	10	35.59	35.50	18	1,508	1.19%
2024/01/31	87	35.85	13	35.96	35.70	74	1,501	4.93%
2024/01/30	233.1	36.37	13	36.45	36.15	220.1	1,491	14.76%	大買/鉅額交易
2024/01/29	23.1	36.67	80	36.84	36.90	-56.9	1,464	-3.88%
2024/01/26	92.1	37.31	69.1	37.23	36.35	23	1,447	1.59%
2024/01/25	29	36.60	103	36.53	36.50	-74	1,376	-5.37%	大賣/
2024/01/24	44	36.69	74.4	36.73	36.70	-30.4	1,352	-2.25%
2024/01/23	33.1	35.54	15	35.39	35.30	18.1	1,301	1.39%
2024/01/22	24.1	35.31	14	35.49	35.30	10.1	1,299	0.78%
2024/01/19	27.1	35.66	18	35.90	35.60	9.1	1,289	0.70%
2024/01/18	30	35.31	20	35.56	35.70	10	1,266	0.79%
2024/01/17	74.2	35.40	20	35.47	34.80	54.2	1,249	4.34%
2024/01/16	159	36.31	124.1	36.54	36.10	34.9	1,219	2.87%	大買/大賣/
2024/01/15	13	36.04	34	35.83	36.25	-21	1,173	-1.79%
2024/01/12	87	35.74	47	35.76	35.35	40	1,165	3.43%
2024/01/11	21	36.09	17	35.99	36.30	4	1,146	0.35%
2024/01/10	24	35.40	4	35.46	35.05	20	1,136	1.76%
2024/01/09	80	36.21	30.3	36.24	35.80	49.7	1,132	4.39%
2024/01/08	66	36.93	31	36.72	36.50	35	1,113	3.14%
2024/01/05	85.1	37.96	69	37.95	37.40	16.1	1,096	1.47%
2024/01/04	52	37.01	77	36.89	37.05	-25	1,012	-2.47%
2024/01/03	161	37.80	57	37.63	37.25	104	972	10.70%	大買/鉅額交易
2024/01/02	55.1	38.30	137.3	38.08	38.10	-82.2	907	-9.06%	大賣/
2023/12/29	31	36.46	24.1	36.25	36.20	6.9	840	0.82%
2023/12/28	25.3	36.21	78.2	36.37	36.50	-52.9	829	-6.38%
2023/12/27	12.1	35.88	6	35.83	35.85	6.1	808	0.75%
2023/12/26	17.1	35.45	224.1	35.68	35.65	-207	809	-25.57%	大賣/鉅額交易
2023/12/25	23	34.85	37.1	34.94	34.85	-14.1	793	-1.78%
2023/12/22	5	34.56	7	34.61	34.30	-2	789	-0.25%
2023/12/21	2	34.38	2	34.50	34.45	0	789	0.00%
2023/12/20	2	34.53	1	34.80	34.55	1	791	0.13%
2023/12/19	98.1	34.58	0	0.00	34.40	98.1	785	12.50%
2023/12/18	7	35.16	8	35.29	35.05	-1	801	-0.12%
2023/12/15	1.1	35.34	60.2	35.62	35.30	-59.1	808	-7.31%
2023/12/14	1	34.75	117	35.10	35.05	-116	802	-14.46%	大賣/鉅額交易
2023/12/13	38.1	34.81	4	35.15	34.70	34.1	806	4.23%
2023/12/12	3	35.13	21	35.27	35.15	-18	829	-2.17%
2023/12/11	5.1	34.68	11	34.69	34.80	-5.9	839	-0.71%
2023/12/08	17.2	34.89	1	34.75	34.75	16.2	840	1.92%
2023/12/07	43.1	35.15	4	35.33	35.25	39.1	841	4.65%
2023/12/06	117	35.64	2	35.50	35.50	115	843	13.63%	大買/鉅額交易
2023/12/05	12	36.33	194	36.09	36.00	-182	842	-21.61%	大賣/鉅額交易
2023/12/04	19	35.81	18	36.01	35.85	1	834	0.12%
2023/12/01	1	35.60	1	35.70	35.50	0	838	0.00%
2023/11/30	6	35.31	165	35.18	35.60	-159	844	-18.83%	大賣/鉅額交易
2023/11/29	5.3	35.58	33	35.57	35.50	-27.7	854	-3.24%
2023/11/28	10	35.19	114	35.36	35.60	-104	870	-11.95%	大賣/鉅額交易
2023/11/27	72	35.33	11	35.45	35.05	61	872	6.99%
2023/11/24	14.1	36.21	182.1	36.37	36.05	-168	867	-19.36%	大賣/鉅額交易
2023/11/22	3.1	34.87	6	34.90	35.05	-3	825	-0.36%
2023/11/21	21	35.24	20	35.19	34.90	1	832	0.12%
2023/11/20	11	35.33	2	35.40	35.35	9	835	1.07%
2023/11/17	0	0.00	17	35.05	35.20	-17	834	-2.04%
2023/11/16	21.3	34.94	96	34.84	34.85	-74.7	842	-8.87%
2023/11/15	0	0.00	10	33.76	33.95	-10	832	-1.20%
2023/11/14	3	32.95	44	33.21	33.20	-41	836	-4.90%
2023/11/13	15	32.89	0	0.00	33.10	15	848	1.77%
2023/11/10	3	32.75	12	33.18	33.10	-9	872	-1.03%
2023/11/09	26	33.05	1	32.85	32.85	25	885	2.82%
2023/11/08	0	33.45	4.1	33.51	33.50	-4	928	-0.43%
2023/11/07	3	33.27	1.1	33.27	33.25	1.9	974	0.20%
2023/11/06	0	0.00	10	33.28	33.35	-10	1,083	-0.92%
2023/11/03	1	32.70	13	32.91	32.75	-12	1,092	-1.10%
2023/11/02	2	32.30	40	32.34	32.50	-38	1,106	-3.43%
2023/11/01	5	32.10	6	31.88	31.85	-1	1,116	-0.09%
2023/10/31	58	32.12	7	32.61	32.05	51	1,123	4.54%
2023/10/30	0.2	32.50	16	32.59	32.35	-15.9	1,151	-1.38%
2023/10/27	10	32.12	0	0.00	31.95	10	1,160	0.87%
2023/10/26	28.5	32.20	1	32.00	32.00	27.5	1,190	2.31%
2023/10/24	7	32.18	6	32.35	32.40	1	1,219	0.08%
2023/10/23	15	32.11	0	0.00	32.00	15	1,233	1.22%
2023/10/20	41	32.06	2	32.35	32.35	39	1,255	3.11%
2023/10/19	96.3	32.87	3	32.85	32.70	93.3	1,286	7.25%
2023/10/18	59.2	33.37	1	33.15	33.15	58.2	1,304	4.46%
2023/10/17	76.1	33.97	9	34.06	33.75	67.1	1,329	5.05%
2023/10/16	25	34.63	1	34.40	34.40	24	1,368	1.75%
2023/10/13	0	0.00	13	34.87	34.90	-13	1,439	-0.90%
2023/10/12	1	34.00	4	34.44	34.50	-3	1,457	-0.21%
2023/10/11	2	34.08	4	34.23	34.05	-2	1,496	-0.13%
2023/10/06	11	34.02	0	0.00	34.05	11	1,538	0.71%
2023/10/05	3	34.30	2	34.40	34.40	1	1,574	0.06%
2023/10/04	13	33.87	1	34.00	34.00	12	1,607	0.75%
2023/10/03	4	34.33	1	34.35	34.35	3	1,641	0.18%
2023/10/02	0	0.00	4	34.16	34.20	-4	1,752	-0.23%
2023/09/28	14	33.64	0	0.00	33.65	14	1,796	0.78%
2023/09/27	14	33.54	1	33.55	33.55	13	1,869	0.70%
2023/09/26	36.3	33.72	2	33.75	33.75	34.3	1,952	1.76%
2023/09/25	0.1	33.80	4	34.09	34.20	-3.9	2,043	-0.19%
2023/09/22	11	33.39	3	33.32	33.70	8	2,088	0.38%
2023/09/21	26	33.46	4	33.63	33.40	22	2,131	1.03%
2023/09/20	9	34.14	0.7	34.20	34.10	8.3	2,146	0.39%
2023/09/19	6	34.41	1	34.40	34.35	5	2,206	0.23%
2023/09/18	9.7	34.41	1	34.40	34.60	8.7	2,360	0.37%
2023/09/15	51	34.80	21	34.79	34.55	30	2,680	1.12%
2023/09/14	1	35.30	11	34.99	35.30	-10	2,747	-0.36%
2023/09/13	3	34.62	3	34.88	34.80	0	2,804	0.00%
2023/09/12	6	34.39	5	34.48	34.50	1	2,885	0.03%
2023/09/11	15.7	34.72	21	35.26	34.55	-5.3	2,926	-0.18%
2023/09/08	9	34.89	2.1	35.10	35.05	6.9	2,952	0.23%
2023/09/06	1	35.25	19	35.37	35.15	-18	3,042	-0.59%
2023/09/05	22	35.55	2	35.65	35.55	20	3,162	0.63%
2023/09/04	35	35.44	6	35.48	35.50	29	3,339	0.87%
2023/09/01	9	35.10	5	35.15	35.20	4	3,496	0.11%
2023/08/31	2	34.65	4	34.80	34.65	-2	3,607	-0.06%
2023/08/30	0.2	34.60	4	34.66	34.70	-3.8	3,667	-0.10%
2023/08/29	1	34.25	7	34.36	34.25	-6	3,756	-0.16%
2023/08/28	14	34.11	1	34.10	34.10	13	3,974	0.33%
2023/08/25	4.1	34.36	2	34.60	34.35	2.1	4,034	0.05%
2023/08/24	22	34.70	11	34.40	34.30	11	4,091	0.27%
2023/08/23	5	34.45	3	34.73	34.30	2	4,130	0.05%
2023/08/22	62	34.30	4	34.36	34.15	58	4,187	1.39%
2023/08/21	17	34.95	20	35.00	34.85	-3	4,221	-0.07%
2023/08/18	16	34.57	6	34.98	34.35	10	4,239	0.24%
2023/08/17	7	34.43	3	34.88	34.85	4	4,286	0.09%
2023/08/16	14	34.28	0	0.00	34.50	14	4,380	0.32%
2023/08/15	19.1	34.78	5	34.90	34.85	14.1	4,426	0.32%
2023/08/14	69	34.32	10	34.53	34.45	59	4,550	1.30%
2023/08/11	13	34.95	4	35.10	35.30	9	4,726	0.19%
2023/08/10	196.2	36.33	44	35.69	35.40	152.1	4,741	3.21%	大買/鉅額交易
2023/08/09	1	38.40	0	0.00	38.50	1	4,654	0.02%
2023/08/08	104	38.41	3	38.53	38.10	101	4,665	2.16%	大買/鉅額交易
2023/08/07	46.1	38.57	4	38.74	38.85	42.1	4,715	0.89%
2023/08/04	6	38.47	29	38.47	38.90	-23	4,781	-0.48%
2023/08/02	37	38.80	4	38.61	38.35	33	4,876	0.68%
2023/08/01	18	39.31	18	39.01	39.15	0	4,892	0.00%
2023/07/31	166	39.39	15	39.21	39.15	151	4,954	3.05%	大買/鉅額交易
2023/07/28	75.1	40.01	5	40.01	39.90	70.1	5,099	1.37%
2023/07/27	27	40.21	5	40.33	40.45	22	5,096	0.43%
2023/07/26	29	39.65	6	40.18	39.75	23	5,089	0.45%
2023/07/25	90	39.53	84	39.67	39.60	6	5,107	0.12%
2023/07/24	88	39.37	29	39.28	39.40	59	5,107	1.16%
2023/07/21	171	40.26	11	40.30	40.10	160	5,091	3.14%	大買/鉅額交易
2023/07/20	29	40.78	120	40.86	40.80	-91	5,113	-1.78%	大賣/
2023/07/19	67	40.09	35	40.24	40.00	32	5,127	0.62%
2023/07/18	283	40.69	32.2	40.58	40.15	250.9	5,194	4.83%	大買/鉅額交易
2023/07/17	33	41.76	16	41.81	41.80	17	5,365	0.32%
2023/07/14	192	41.52	8	41.39	41.25	184	5,904	3.12%	大買/鉅額交易
2023/07/13	92	41.82	17.3	42.19	41.50	74.8	5,946	1.26%
2023/07/12	37.1	42.02	11	42.11	42.05	26.1	5,992	0.43%
2023/07/11	78	42.31	10	42.26	42.10	68	6,128	1.11%
2023/07/10	29	42.58	13	42.69	42.45	16	6,131	0.26%
2023/07/07	438	43.36	69	43.51	43.10	369	6,198	5.95%	大買/鉅額交易
2023/07/06	116.1	45.27	72	45.49	45.30	44.1	6,206	0.71%	大買/
2023/07/05	46.1	45.88	28.1	45.87	45.55	18	6,179	0.29%
2023/07/04	92.1	45.67	94	45.70	45.55	-2	6,114	-0.03%
2023/07/03	32.1	45.36	90.2	45.35	45.35	-58.1	6,039	-0.96%
2023/06/30	11.1	43.65	33	44.29	44.30	-21.9	5,949	-0.37%
2023/06/29	14.1	43.66	98.1	43.79	43.90	-84.1	5,909	-1.42%
2023/06/28	62	43.21	58	43.63	43.25	4	5,876	0.07%
2023/06/27	207.1	43.26	67	43.20	43.05	140.1	5,870	2.39%	大買/鉅額交易
2023/06/26	223.9	44.52	83.1	44.40	43.95	140.8	5,812	2.42%	大買/鉅額交易
2023/06/21	184.3	44.95	340.6	45.06	45.05	-156.3	5,673	-2.76%	大買/大賣/鉅額交易
2023/06/20	74	42.53	58	42.82	42.70	16	5,357	0.30%
2023/06/19	94	41.14	34	41.99	42.50	60	5,310	1.13%
2023/06/16	191.7	42.03	106.1	41.94	41.85	85.6	5,255	1.63%	大買/大賣/
2023/06/15	39.2	42.49	40	42.64	42.65	-0.9	5,181	-0.02%
2023/06/14	71	42.66	26	42.79	42.40	45	5,159	0.87%
2023/06/13	66.2	42.56	51	42.81	42.70	15.2	5,169	0.29%
2023/06/12	63	42.83	29.4	42.90	42.80	33.6	5,144	0.65%
2023/06/09	199.1	43.07	71.1	42.91	42.75	128	5,135	2.49%	大買/鉅額交易
2023/06/08	89.7	44.09	124.1	44.17	43.80	-34.4	5,065	-0.68%	大賣/
2023/06/07	226	43.56	143	43.47	43.20	83	4,933	1.68%	大買/大賣/
2023/06/06	80	43.45	136.2	43.67	43.95	-56.2	4,808	-1.17%	大賣/
2023/06/05	46	42.76	86	43.06	42.90	-40	4,731	-0.85%
2023/06/02	193.3	42.69	102	42.66	42.35	91.3	4,735	1.93%	大買/大賣/
2023/06/01	169.1	43.55	163.2	43.53	43.25	5.9	4,749	0.12%	大買/大賣/
2023/05/31	39	42.39	82.4	42.40	42.40	-43.4	4,545	-0.95%
2023/05/30	44	41.96	49.1	42.12	42.00	-5.1	4,518	-0.11%
2023/05/29	58.2	41.79	58	41.73	41.75	0.2	4,490	0.00%
2023/05/26	59.1	41.17	68	41.12	41.00	-8.9	4,527	-0.20%
2023/05/25	52	41.66	37	41.81	41.60	15	4,639	0.32%
2023/05/24	37	41.46	15	41.56	41.55	22	4,706	0.47%
2023/05/23	70	41.59	101.2	41.67	41.60	-31.2	4,677	-0.67%	大賣/
2023/05/22	68	41.49	139.4	41.59	41.60	-71.4	4,624	-1.54%	大賣/
2023/05/19	89	40.01	61	40.22	40.30	28	4,515	0.62%
2023/05/18	79.1	40.73	164.2	40.70	40.50	-85.1	4,443	-1.92%	大賣/
2023/05/17	103.4	40.33	232.3	40.39	40.60	-128.9	4,302	-3.00%	大買/大賣/鉅額交易
2023/05/16	18	39.07	23	39.07	38.95	-5	4,083	-0.12%
2023/05/15	34	38.15	29	38.38	38.30	5	4,023	0.12%
2023/05/12	28	37.98	58.1	37.92	38.10	-30.1	4,004	-0.75%
2023/05/11	156.1	37.97	125	37.69	37.60	31.1	3,987	0.78%	大買/大賣/
2023/05/10	129.2	38.59	30.1	38.57	38.45	99.1	3,927	2.52%	大買/
2023/05/09	84	39.13	148.1	39.15	39.55	-64.1	3,851	-1.66%	大賣/
2023/05/08	32	38.88	57	38.86	38.75	-25	3,758	-0.67%
2023/05/05	108.1	38.34	176	38.41	38.30	-67.9	3,720	-1.83%	大買/大賣/
2023/05/04	225.3	38.56	145.2	38.70	38.95	80.1	3,654	2.19%	大買/大賣/
2023/05/03	19	37.11	8	37.11	37.05	11	3,480	0.32%
2023/05/02	13	37.63	10	37.54	37.50	3	3,473	0.09%
2023/04/28	68	37.33	20.6	37.49	37.35	47.4	3,468	1.37%
2023/04/27	68	37.18	9	37.44	37.45	59	3,434	1.72%
2023/04/26	50	37.09	9	37.21	37.20	41	3,407	1.20%
2023/04/25	50	37.22	68	37.26	36.90	-18	3,382	-0.53%
2023/04/24	42	37.99	57	37.82	37.70	-15	3,331	-0.45%
2023/04/21	138.8	38.02	564	37.85	37.50	-425.2	3,281	-12.96%	大買/大賣/鉅額交易
2023/04/20	223.5	39.23	202	39.41	38.50	21.5	3,166	0.68%	大買/大賣/
2023/04/19	368.9	42.05	430.3	42.04	41.25	-61.4	2,923	-2.10%	大買/大賣/
2023/04/18	0	0.00	118.4	41.50	41.50	-118.4	2,349	-5.04%	大賣/鉅額交易
2023/04/17	92.1	37.94	70	38.16	37.75	22.1	2,264	0.98%
2023/04/14	216	37.69	494.2	38.03	37.90	-278.2	2,165	-12.85%	大買/大賣/鉅額交易
2023/04/13	17	36.50	23	36.59	36.25	-6	1,988	-0.30%
2023/04/12	44	36.87	57.1	36.86	36.80	-13	1,947	-0.67%
2023/04/11	57.2	36.35	210	36.43	36.40	-152.8	1,843	-8.29%	大賣/鉅額交易
2023/04/10	8	33.93	10	34.55	34.60	-2	1,719	-0.12%
2023/04/07	11	33.93	11	33.97	33.95	0	1,695	0.00%
2023/04/06	33.1	33.87	21.1	34.05	34.05	12	1,688	0.71%
2023/03/31	22.2	34.21	0	34.45	34.25	22.2	1,679	1.32%
2023/03/30	23	34.78	3	34.37	34.30	20	1,673	1.20%
2023/03/29	3	34.15	54	34.53	34.65	-51	1,665	-3.06%
2023/03/28	57	34.28	185	34.18	34.30	-128	1,666	-7.68%	大賣/鉅額交易
2023/03/27	30	35.07	12	35.13	35.00	18	1,634	1.10%
2023/03/24	27	35.45	72	35.58	35.30	-45	1,629	-2.76%
2023/03/23	24	35.42	46.2	35.26	35.15	-22.2	1,604	-1.38%
2023/03/22	98.1	35.47	104.2	35.49	35.30	-6.1	1,593	-0.38%	大賣/
2023/03/21	11.1	34.77	154	34.65	34.75	-142.9	1,549	-9.23%	大賣/鉅額交易
2023/03/20	13	34.83	21	34.74	34.75	-8	1,534	-0.52%
2023/03/17	17.3	34.66	18.2	34.50	34.35	-0.9	1,525	-0.06%
2023/03/16	81	34.66	76.1	34.61	34.10	4.9	1,501	0.33%
2023/03/15	17.2	34.70	23	34.73	34.40	-5.8	1,467	-0.39%
2023/03/14	25	35.48	13	35.17	35.00	12	1,453	0.83%
2023/03/13	71	35.41	35	35.42	35.60	36	1,411	2.55%
2023/03/10	37.1	34.86	29.1	34.71	34.50	8	1,357	0.59%
2023/03/09	18	35.70	9.1	35.60	35.50	8.9	1,311	0.68%
2023/03/08	56.1	36.07	26	35.98	36.10	30.1	1,277	2.36%
2023/03/07	53	36.80	63.1	36.76	36.75	-10.1	1,226	-0.82%
2023/03/06	123	36.50	110.8	35.84	36.50	12.3	1,156	1.06%	大買/大賣/
2023/03/03	26	34.09	6.5	34.27	34.10	19.5	1,046	1.86%
2023/03/02	23	33.97	8	34.06	33.90	15	1,037	1.45%
2023/03/01	77.1	33.69	25	33.70	33.75	52.1	1,000	5.20%
2023/02/24	105.2	34.10	680.1	34.06	34.20	-574.9	970	-59.21%	大買/大賣/鉅額交易
2023/02/23	305.6	35.00	611	34.94	35.05	-305.4	888	-34.36%	大買/大賣/鉅額交易
2023/02/22	95	33.12	103.1	33.21	33.95	-8.1	712	-1.14%	大賣/
2023/02/21	6	31.95	3	31.83	31.75	3	604	0.50%
2023/02/20	15	31.86	189	31.86	31.95	-174	605	-28.76%	大賣/鉅額交易
2023/02/17	2	31.10	57	31.19	31.20	-55	600	-9.16%
2023/02/16	0	31.00	6	31.20	31.20	-6	612	-0.98%
2023/02/15	2	30.90	1	30.75	30.85	1	621	0.16%
2023/02/14	0	30.95	11	30.85	30.85	-11	624	-1.76%
2023/02/13	43	30.48	11	30.49	30.50	32	624	5.12%
2023/02/10	10	30.68	3	30.78	30.70	7	632	1.11%
2023/02/09	22	30.86	5	30.83	30.80	17	639	2.66%
2023/02/08	1	31.25	1	31.25	31.25	0	639	0.00%
2023/02/07	5	31.03	12	31.10	31.10	-7	638	-1.10%
2023/02/06	2	31.25	242	31.24	31.25	-240	641	-37.38%	大賣/鉅額交易
2023/02/03	13	31.20	64	31.42	31.35	-51	634	-8.04%
2023/02/02	1	31.00	4	30.88	31.05	-3	627	-0.48%
2023/02/01	4	30.35	2	30.60	30.60	2	659	0.30%
2023/01/31	0	30.90	8	30.48	30.60	-8	665	-1.20%
2023/01/30	0	30.35	44	29.85	30.05	-44	674	-6.52%
2023/01/17	5	29.50	2	29.50	29.45	3	673	0.45%
2023/01/16	9	29.55	0	0.00	29.55	9	677	1.33%
2023/01/13	31	29.73	9	29.85	29.60	22	695	3.16%
2023/01/12	0	30.80	10	30.00	29.95	-10	700	-1.43%
2023/01/11	0	30.00	0	0.00	30.05	0	709	0.00%
2023/01/10	1	30.15	0	0.00	30.10	1	710	0.14%
2023/01/09	10	30.00	5	30.06	30.05	5	709	0.70%
2023/01/06	1	29.80	36	29.84	29.90	-35	724	-4.83%
2023/01/05	5.1	29.84	5	29.86	29.80	0.1	740	0.01%
2023/01/04	0	29.75	1	29.80	29.80	-1	748	-0.13%
2023/01/03	33	29.26	1	29.30	29.50	32	765	4.18%
2022/12/30	8	29.48	1	29.60	29.45	7	788	0.89%
2022/12/29	38	29.26	1	29.35	29.35	37	791	4.68%
2022/12/28	32	29.62	1	29.70	29.55	31	794	3.90%
2022/12/27	1	29.85	8	29.90	29.85	-7	796	-0.88%
2022/12/26	0	0.00	1	29.75	29.75	-1	802	-0.12%
2022/12/23	77	29.54	1	29.75	29.70	76	810	9.38%
2022/12/22	19.1	29.90	1	29.80	29.80	18.1	815	2.22%
2022/12/21	31	29.57	6	29.58	29.45	25	836	2.99%
2022/12/20	118	30.02	19	29.57	29.50	99	843	11.74%	大買/
2022/12/19	63	30.32	0	0.00	30.35	63	856	7.36%
2022/12/16	199	30.40	1	30.50	30.30	198	867	22.82%	大買/鉅額交易
2022/12/15	0	30.88	0	0.00	30.85	0	875	0.00%
2022/12/14	1	30.80	52	30.91	30.80	-51	880	-5.79%
2022/12/13	10	30.63	0	0.00	30.50	10	878	1.14%
2022/12/12	16	30.25	3	30.70	30.65	13	883	1.47%
2022/12/09	9	30.42	3	30.53	30.40	6	885	0.68%
2022/12/08	3	30.48	28	30.49	30.55	-25	888	-2.81%
2022/12/07	62	30.50	2	30.45	30.45	60	897	6.69%
2022/12/06	19	31.21	255	31.24	30.80	-236	891	-26.47%	大賣/鉅額交易
2022/12/05	1	31.90	96	31.98	31.90	-95	886	-10.72%
2022/12/02	1	32.05	20	31.98	32.05	-19	888	-2.14%
2022/12/01	1	31.70	107	31.78	31.85	-106	892	-11.88%	大賣/鉅額交易
2022/11/30	2	31.50	188	31.55	31.80	-186	891	-20.87%	大賣/鉅額交易
2022/11/29	0.1	31.00	146	31.05	31.10	-145.9	887	-16.44%	大賣/鉅額交易
2022/11/28	1	30.65	102	30.89	31.00	-101	892	-11.31%	大賣/鉅額交易
2022/11/25	13	31.01	152	30.95	30.95	-139	913	-15.22%	大賣/鉅額交易
2022/11/24	0	0.00	213	31.59	31.45	-213	923	-23.07%	大賣/鉅額交易
2022/11/23	3	30.93	281	30.98	31.15	-278	923	-30.10%	大賣/鉅額交易
2022/11/22	0	0.00	93	30.93	31.05	-93	963	-9.65%
2022/11/21	16	30.82	288	30.60	30.70	-272	1,051	-25.87%	大賣/鉅額交易
2022/11/18	13	31.31	0	0.00	31.10	13	1,075	1.21%
2022/11/17	3	31.28	20	31.13	31.55	-17	1,091	-1.56%
2022/11/16	3	30.83	7	30.91	30.80	-4	1,126	-0.36%
2022/11/15	4	30.74	1	30.95	30.95	3	1,198	0.25%
2022/11/14	10	30.75	28	30.98	30.70	-18	1,256	-1.43%
2022/11/11	2	30.65	25	30.92	30.60	-23	1,247	-1.85%
2022/11/10	11	30.26	1	30.35	30.35	10	1,242	0.81%
2022/11/09	0	0.00	12	30.52	30.55	-12	1,243	-0.97%
2022/11/08	1	30.10	15	30.44	30.10	-14	1,254	-1.12%
2022/11/07	15	30.08	3	30.07	30.10	12	1,274	0.94%
2022/11/04	6	29.71	14	29.83	29.90	-8	1,279	-0.63%
2022/11/03	2	29.85	20	29.74	29.70	-18	1,276	-1.41%
2022/11/02	1	29.00	3	29.47	29.65	-2	1,273	-0.16%
2022/11/01	0	0.00	20	28.91	29.05	-20	1,267	-1.58%
2022/10/31	1	28.55	16	28.68	28.50	-15	1,267	-1.18%
2022/10/28	73.1	28.65	42	28.34	28.10	31.1	1,268	2.45%
2022/10/27	0	29.50	0	0.00	29.70	0	1,228	0.00%
2022/10/26	128	29.53	17	29.48	29.30	111	1,229	9.03%	大買/鉅額交易
2022/10/25	10	29.84	75	29.90	29.80	-65	1,219	-5.33%
2022/10/24	3	30.22	5	30.22	30.05	-2	1,214	-0.16%
2022/10/21	28	30.08	1	29.80	29.80	27	1,222	2.21%
2022/10/20	29.1	30.77	21	30.53	30.50	8.1	1,219	0.66%
2022/10/19	2	31.20	0	0.00	31.20	2	1,218	0.16%
2022/10/18	6	31.73	18	31.60	31.60	-12	1,208	-0.99%
2022/10/17	37	30.85	29	31.18	31.40	8	1,207	0.66%
2022/10/14	2	31.15	10	31.20	31.65	-8	1,210	-0.66%
2022/10/13	41	30.19	4	30.48	29.80	37	1,219	3.03%
2022/10/12	15	30.82	5	30.94	31.05	10	1,210	0.83%
2022/10/11	278	31.60	2	31.00	30.95	276	1,208	22.84%	大買/鉅額交易
2022/10/07	9	32.50	288	32.77	32.60	-279	1,189	-23.45%	大賣/鉅額交易
2022/10/06	12	31.85	3	31.90	31.90	9	1,169	0.77%
2022/10/05	2	31.80	36	32.00	31.85	-34	1,172	-2.90%
2022/10/04	2	31.73	14	31.84	31.80	-12	1,174	-1.02%
2022/10/03	24	31.01	8	31.40	31.25	16	1,174	1.36%
2022/09/30	1.1	30.70	3	31.32	31.55	-2	1,174	-0.17%
2022/09/29	14	31.05	18	30.89	30.90	-4	1,169	-0.34%
2022/09/28	110	31.15	8	31.08	30.60	102	1,169	8.73%	大買/鉅額交易
2022/09/27	17	31.76	2.1	32.19	32.25	14.9	1,153	1.30%
2022/09/26	95.2	32.57	37	32.87	32.15	58.2	1,153	5.04%
2022/09/23	4	34.38	32	34.55	34.20	-28	1,160	-2.41%
2022/09/22	31	34.23	4.1	34.40	34.30	27	1,171	2.30%
2022/09/21	5.1	34.96	1	34.95	34.90	4.1	1,165	0.35%
2022/09/20	3	35.02	4.1	35.20	35.20	-1.1	1,164	-0.09%
2022/09/19	22	34.76	0	34.85	34.85	22	1,185	1.85%
2022/09/16	8	34.91	1	35.10	35.00	7	1,189	0.59%
2022/09/15	16	35.33	11	35.26	35.10	5	1,197	0.42%
2022/09/14	18	34.86	9	34.84	35.00	9	1,201	0.75%
2022/09/13	13	35.67	7	35.80	35.60	6	1,197	0.50%
2022/09/12	6	35.80	3.1	35.90	35.95	2.9	1,209	0.24%
2022/09/08	0	0.00	5	35.38	35.45	-5	1,213	-0.41%
2022/09/07	5.1	34.54	6	34.78	34.40	-0.9	1,216	-0.07%
2022/09/06	12	34.63	5	34.76	34.55	7	1,214	0.58%
2022/09/05	29	35.04	10	34.97	34.85	19	1,213	1.57%
2022/09/02	9.1	35.46	1	35.70	35.45	8.1	1,207	0.67%
2022/09/01	30	35.73	15.2	35.61	35.60	14.8	1,206	1.22%
2022/08/31	13	36.39	5	36.41	36.35	8	1,185	0.67%
2022/08/30	9.1	36.38	3	36.52	36.35	6.1	1,181	0.51%
2022/08/29	111.3	36.20	4.4	36.34	36.05	106.9	1,214	8.81%	大買/鉅額交易
2022/08/26	91.4	37.60	81.1	37.81	37.50	10.3	1,183	0.87%
2022/08/25	6.1	36.59	40	36.71	36.85	-33.9	1,090	-3.11%
2022/08/24	11	36.15	27.2	36.42	36.00	-16.2	1,069	-1.51%
2022/08/23	37.1	36.51	36.1	36.65	36.40	1	1,050	0.10%
2022/08/22	75.3	36.71	73	36.86	36.35	2.3	1,010	0.23%
2022/08/19	74	35.62	45.2	35.15	36.10	28.8	934	3.08%
2022/08/18	21	33.81	6	33.86	33.95	15	873	1.72%
2022/08/17	56	33.75	2	33.80	33.80	54	873	6.18%
2022/08/16	5	33.95	18	34.12	33.90	-13	879	-1.48%
2022/08/15	15	33.96	5	33.78	33.80	10	882	1.13%
2022/08/12	47.1	34.24	11	34.20	34.10	36.1	880	4.10%
2022/08/11	24	35.23	27	35.27	35.35	-3	859	-0.35%
2022/08/10	3	34.10	26	34.70	34.80	-23	852	-2.70%
2022/08/09	0	0.00	6	34.17	34.45	-6	852	-0.70%
2022/08/08	8	34.19	3	34.20	34.25	5	859	0.58%
2022/08/05	0	0.00	3	34.08	34.35	-3	873	-0.34%
2022/08/04	22	33.32	15	33.33	33.50	7	910	0.77%
2022/08/03	12	33.80	10	33.99	33.75	2	913	0.22%
2022/08/02	8	34.03	8	34.22	34.10	0	931	0.00%
2022/08/01	11	34.50	16	34.61	34.75	-5	963	-0.52%
2022/07/29	4	34.31	2	34.25	34.30	2	982	0.20%
2022/07/28	15	34.35	18	34.39	34.10	-3	987	-0.30%
2022/07/27	8	34.61	14	34.44	34.70	-6	983	-0.61%
2022/07/26	6	33.80	4	33.89	33.85	2	978	0.20%
2022/07/25	13	33.78	4	33.73	33.80	9	983	0.91%
2022/07/22	3.3	33.75	3	33.73	33.60	0.3	994	0.03%
2022/07/21	33	33.65	6	33.65	33.65	27	1,015	2.66%
2022/07/20	37.1	35.08	39	35.00	34.55	-1.9	1,022	-0.18%
2022/07/19	3	34.55	52	34.72	34.85	-49	1,020	-4.80%
2022/07/18	1	34.50	40	34.58	34.70	-39	1,017	-3.83%
2022/07/15	7	34.18	4	34.28	34.15	3	1,017	0.29%
2022/07/14	6	34.16	3	34.17	34.40	3	1,030	0.29%
2022/07/13	4	34.09	6	34.12	34.15	-2	1,035	-0.19%
2022/07/12	26	33.38	15	33.20	33.20	11	1,040	1.06%
2022/07/11	5	33.90	6	34.05	34.10	-1	1,039	-0.10%
2022/07/08	7	34.14	5	33.94	34.05	2	1,040	0.19%
2022/07/07	7	32.69	5	33.18	33.30	2	1,042	0.19%
2022/07/06	46	32.62	3	32.63	32.30	43	1,054	4.08%
2022/07/05	62	32.97	12	32.91	33.15	50	1,100	4.55%
2022/07/04	5	32.18	22	32.53	32.20	-17	1,106	-1.54%
2022/07/01	127	33.24	64	32.52	32.35	63	1,134	5.56%	大買/
2022/06/30	152	34.64	66	34.98	34.65	86	1,123	7.66%	大買/
2022/06/29	34	34.60	85	34.78	34.85	-51	1,119	-4.56%
2022/06/28	13	34.84	4	34.93	35.00	9	1,113	0.81%
2022/06/27	22	34.88	11	34.86	35.10	11	1,115	0.99%
2022/06/24	4	33.71	9	33.88	33.50	-5	1,097	-0.46%
2022/06/23	0	0.00	2	33.30	33.10	-2	1,097	-0.18%
2022/06/22	7.1	33.26	1	34.15	33.00	6.1	1,095	0.55%
2022/06/21	0	0.00	13	33.75	34.15	-13	1,096	-1.19%
2022/06/20	98	33.47	9	33.49	33.00	89	1,104	8.06%
2022/06/17	2	33.90	0	0.00	34.65	2	1,093	0.18%
2022/06/16	17	34.63	4	34.85	34.25	13	1,090	1.19%
2022/06/15	4	34.85	15	34.86	34.90	-11	1,101	-1.00%
2022/06/14	5	34.03	3	34.35	34.40	2	1,112	0.18%
2022/06/13	9	34.39	3	34.48	34.35	6	1,125	0.53%
2022/06/10	1	35.35	11	35.21	35.20	-10	1,135	-0.88%
2022/06/09	11	34.82	2	34.75	34.80	9	1,132	0.80%
2022/06/08	14	34.94	5	34.93	34.75	9	1,140	0.79%
2022/06/07	36	35.53	22	35.58	35.20	14	1,149	1.22%
2022/06/06	13	34.84	28	34.31	34.80	-15	1,115	-1.35%
2022/06/02	14	33.74	17	34.13	34.00	-3	1,134	-0.26%
2022/06/01	7	34.03	6	34.18	33.95	1	1,155	0.09%
2022/05/31	0	33.90	0	0.00	34.25	0	1,156	0.00%
2022/05/30	3	33.98	8	34.13	34.05	-5	1,163	-0.43%
2022/05/26	12	33.78	20	33.87	33.50	-8	1,203	-0.66%
2022/05/25	2	33.25	13	33.41	33.30	-11	1,226	-0.90%
2022/05/24	10	33.14	7	33.34	33.00	3	1,248	0.24%
2022/05/23	6	33.09	7	33.26	32.90	-1	1,242	-0.08%
2022/05/20	6	32.73	19	33.06	33.25	-13	1,251	-1.04%
2022/05/19	16	32.00	21	32.26	32.25	-5	1,252	-0.40%
2022/05/18	3	32.78	11	32.80	32.90	-8	1,250	-0.64%
2022/05/17	41	32.42	10	32.47	32.45	31	1,254	2.47%
2022/05/16	14.5	32.02	71	32.10	32.15	-56.5	1,263	-4.47%
2022/05/13	28	31.90	13	31.73	31.95	15	1,262	1.19%
2022/05/12	102	31.00	107	30.65	30.85	-5	1,262	-0.40%	大買/大賣/
2022/05/11	15.2	31.76	7	32.01	31.75	8.2	1,235	0.66%
2022/05/10	24	31.38	27	31.57	31.90	-3	1,230	-0.24%
2022/05/09	62	31.94	13	31.83	31.85	49	1,214	4.04%
2022/05/06	47	33.21	27	33.30	33.30	20	1,180	1.69%
2022/05/05	7	34.33	2	34.65	34.20	5	1,167	0.43%
2022/05/04	8	34.28	5	34.37	34.20	3	1,164	0.26%
2022/05/03	7	34.16	2	34.30	34.20	5	1,177	0.42%
2022/04/29	10	34.39	5	34.48	34.35	5	1,190	0.42%
2022/04/28	5	34.16	4	34.10	34.10	1	1,201	0.08%
2022/04/27	37	33.89	38	33.95	34.05	-1	1,193	-0.08%
2022/04/26	35	35.02	7	35.15	35.10	28	1,183	2.37%
2022/04/25	74	35.25	6	35.17	35.05	68	1,181	5.75%
2022/04/22	2	36.30	2	36.35	36.35	0	1,166	0.00%
2022/04/21	0	0.00	0.1	37.00	36.65	-0.1	1,198	-0.01%
2022/04/20	0	0.00	0	36.50	36.55	0	1,204	0.00%
2022/04/19	11	36.55	13	36.56	36.55	-2	1,224	-0.16%
2022/04/18	11	36.27	16.1	36.24	36.15	-5.1	1,246	-0.41%
2022/04/15	24	35.66	1	35.80	35.75	23	1,295	1.78%
2022/04/14	4	36.05	1	36.15	36.00	3	1,557	0.19%
2022/04/13	6	36.05	3.1	36.03	36.05	2.9	1,599	0.18%
2022/04/12	44	35.54	36	35.58	35.85	8	1,604	0.50%
2022/04/11	53	36.11	28	36.29	36.10	25	1,606	1.56%
2022/04/08	13.1	35.12	2	35.15	35.15	11.1	1,578	0.70%
2022/04/07	28	35.49	18	35.32	35.20	10	1,597	0.63%
2022/04/06	76	36.05	5	36.09	36.00	71	1,573	4.51%
2022/04/01	47	36.62	1	36.80	36.65	46	1,567	2.93%
2022/03/31	4	37.24	5	37.25	37.15	-1	1,583	-0.06%
2022/03/30	14	37.25	3	37.27	37.30	11	1,591	0.69%
2022/03/29	8	37.29	10	37.20	37.15	-2	1,599	-0.13%
2022/03/28	38	37.14	31	37.16	37.35	7	1,607	0.44%
2022/03/25	9	37.81	54	37.98	37.70	-45	1,623	-2.77%
2022/03/24	4	37.79	5	37.87	37.80	-1	1,634	-0.06%
2022/03/23	13	38.15	1	38.10	38.10	12	1,637	0.73%
2022/03/22	7	38.26	1	38.40	38.40	6	1,660	0.36%
2022/03/21	5	37.88	1	38.00	38.00	4	1,671	0.24%
2022/03/18	3	37.38	5	37.70	37.75	-2	1,685	-0.12%
2022/03/17	3.1	37.30	13	37.45	37.45	-9.9	1,717	-0.58%
2022/03/16	15	36.39	488.2	36.34	36.35	-473.2	1,713	-27.61%	大賣/鉅額交易
2022/03/15	8.1	36.73	666	36.65	36.60	-658	1,721	-38.22%	大賣/鉅額交易
2022/03/14	12.1	37.35	3	37.37	37.30	9.1	1,737	0.52%
2022/03/11	8	37.29	4	37.23	37.40	4	1,744	0.23%
2022/03/10	4	36.89	43	36.85	37.00	-39	1,752	-2.23%
2022/03/09	5	35.75	3	35.92	35.85	2	1,739	0.11%
2022/03/08	42.1	35.91	8	36.37	35.55	34.1	1,740	1.96%
2022/03/07	55.1	36.95	8	37.08	36.90	47.1	1,716	2.74%
2022/03/04	23.1	37.83	5	37.96	37.80	18.1	1,706	1.06%
2022/03/03	21	38.05	17	38.18	38.15	4	1,729	0.23%
2022/03/02	41	37.74	24	37.72	37.90	17	1,749	0.97%
2022/03/01	31.3	38.38	4	38.55	38.40	27.3	1,756	1.55%
2022/02/25	107	38.80	51	38.40	38.45	56	1,758	3.18%	大買/
2022/02/24	25	39.45	10	39.12	39.05	15	1,745	0.86%
2022/02/23	3	39.75	0	0.00	40.15	3	1,758	0.17%
2022/02/22	23	39.96	5	40.05	39.65	18	1,779	1.01%
2022/02/21	15	40.23	9	40.38	40.45	6	1,839	0.33%
2022/02/18	4	39.61	7	39.74	39.85	-3	1,873	-0.16%
2022/02/17	7	39.70	53	39.74	39.65	-46	1,896	-2.43%
2022/02/16	20	39.44	4	39.54	39.30	16	1,934	0.83%
2022/02/15	14	39.34	4	39.48	39.25	10	1,945	0.51%
2022/02/14	14	39.39	11	39.53	39.50	3	1,981	0.15%
2022/02/11	39	40.24	6	40.18	40.10	33	1,984	1.66%
2022/02/10	4	40.79	3	40.82	40.80	1	1,991	0.05%
2022/02/09	18	40.61	3	40.67	40.85	15	2,000	0.75%
2022/02/08	1	40.35	6	40.46	40.35	-5	2,030	-0.25%
2022/02/07	4	39.85	3	39.90	40.00	1	2,050	0.05%
2022/01/26	63	39.49	0	0.00	39.40	63	2,074	3.04%
2022/01/25	70.1	39.60	23	39.68	39.45	47.1	2,196	2.14%
2022/01/24	44	39.96	44	39.75	40.25	0	2,360	0.00%
2022/01/21	57	40.36	1	40.85	40.10	56	2,545	2.20%
2022/01/20	11	41.00	4	40.99	41.00	7	2,711	0.26%
2022/01/19	5	40.73	5	40.91	40.90	0	2,743	0.00%
2022/01/18	12	41.09	3	41.05	40.95	9	2,793	0.32%
2022/01/17	5	40.99	2	40.93	41.05	3	2,929	0.10%
2022/01/14	50	40.92	57	41.19	40.70	-7	2,925	-0.24%
2022/01/13	5	41.88	1	41.95	41.80	4	2,904	0.14%
2022/01/12	75	42.19	91	42.49	41.80	-16	2,903	-0.55%
2022/01/11	14.2	42.54	38	42.79	42.65	-23.8	2,885	-0.82%
2022/01/10	52	42.82	25	42.81	42.70	27	2,863	0.94%
2022/01/07	250	44.96	235.6	44.81	43.70	14.4	2,813	0.51%	大買/大賣/
2022/01/06	51	43.64	57	43.48	44.00	-6	2,553	-0.24%
2022/01/05	13	42.93	60	43.00	43.00	-47	2,521	-1.86%
2022/01/04	7	42.69	13	42.88	42.80	-6	2,535	-0.24%
2022/01/03	62.3	42.97	13.1	42.91	42.70	49.2	2,526	1.95%
2021/12/30	140	43.82	41	43.76	43.45	99	2,520	3.93%	大買/
2021/12/29	17	43.36	10.4	43.38	43.50	6.6	2,512	0.26%
2021/12/28	55	43.38	26.1	43.39	43.30	28.9	2,529	1.14%
2021/12/27	60	43.30	60.1	43.32	43.10	-0.1	2,544	0.00%
2021/12/24	12.1	42.85	4	43.14	42.80	8	2,546	0.31%
2021/12/23	16	42.91	47	42.93	42.95	-31	2,583	-1.20%
2021/12/22	17	42.99	8	43.06	42.80	9	2,585	0.35%
2021/12/21	26	42.62	55.1	42.88	42.75	-29.1	2,579	-1.13%
2021/12/20	18	42.18	23	42.63	42.55	-5	2,570	-0.19%
2021/12/17	13	42.02	4	42.20	42.10	9	2,564	0.35%
2021/12/16	29	42.16	57	42.41	42.30	-28	2,562	-1.09%
2021/12/15	8	41.51	3	41.47	41.35	5	2,564	0.20%
2021/12/14	53	41.89	9	41.80	41.60	44	2,646	1.66%
2021/12/13	28	42.63	69	42.75	42.50	-41	2,648	-1.55%
2021/12/10	8	41.99	33	42.16	41.85	-25	2,631	-0.95%
2021/12/09	10	42.11	38	42.16	41.90	-28	2,626	-1.07%
2021/12/08	21	41.84	28	42.10	41.60	-7	2,602	-0.27%
2021/12/07	14	41.17	16	41.27	41.30	-2	2,596	-0.08%
2021/12/06	7	40.53	11	40.85	41.40	-4	2,593	-0.15%
2021/12/03	3	40.45	7	40.46	40.55	-4	2,645	-0.15%
2021/12/02	34	40.07	3	40.30	40.25	31	2,646	1.17%
2021/12/01	17	40.18	5	40.20	40.45	12	2,639	0.46%
2021/11/30	19	39.82	13	40.42	39.50	6	2,641	0.23%
2021/11/29	67	39.95	19	40.12	39.90	48	2,644	1.82%
2021/11/26	31	41.19	21	41.37	40.90	10	2,624	0.38%
2021/11/25	40	42.15	35	42.22	41.90	5	2,608	0.19%
2021/11/24	14	42.12	35	41.96	41.95	-21	2,581	-0.81%
2021/11/23	21	41.80	15	42.03	41.80	6	2,568	0.23%
2021/11/22	3	41.98	23.5	42.02	42.25	-20.5	2,566	-0.80%
2021/11/19	38.1	41.62	20	41.58	41.40	18	2,548	0.71%
2021/11/18	49	41.12	82.1	41.58	41.35	-33.1	2,535	-1.30%
2021/11/17	34.1	40.77	35	41.11	40.65	-0.9	2,472	-0.04%
2021/11/16	38.3	41.40	16	41.38	41.15	22.3	2,434	0.92%
2021/11/15	44	41.73	35.1	41.74	41.85	8.9	2,433	0.37%
2021/11/12	29	41.10	18	40.98	41.30	11	2,409	0.46%
2021/11/11	35	41.43	64	41.17	40.80	-29	2,417	-1.20%
2021/11/10	9	40.91	6	40.83	40.70	3	2,409	0.12%
2021/11/09	19.4	41.12	17	41.18	40.85	2.4	2,422	0.10%
2021/11/08	8	40.63	11.1	40.81	40.75	-3.1	2,433	-0.13%
2021/11/05	29.8	40.42	21	40.50	40.40	8.8	2,501	0.35%
2021/11/04	52	41.37	14	41.37	41.05	38	2,504	1.52%
2021/11/03	29	41.27	16	41.34	41.30	13	2,493	0.52%
2021/11/02	156.7	41.74	71	41.37	40.75	85.7	2,478	3.46%	大買/
2021/11/01	294.1	43.65	245	43.30	43.20	49.1	2,378	2.06%	大買/大賣/
2021/10/29	247.6	42.84	136	42.97	42.50	111.6	2,209	5.05%	大買/大賣/鉅額交易
2021/10/28	98	40.95	646.1	43.26	44.30	-548.1	2,034	-26.94%	大賣/鉅額交易
2021/10/27	51	39.79	33	40.00	40.30	18	1,858	0.97%
2021/10/26	119.3	39.98	29.2	39.97	39.95	90.1	1,849	4.87%	大買/
2021/10/25	133.2	40.79	167.1	40.13	41.05	-33.9	1,805	-1.88%	大買/大賣/
2021/10/22	8	37.94	3	38.13	38.25	5	1,700	0.29%
2021/10/21	23.1	38.04	6	38.36	37.90	17.1	1,724	0.99%
2021/10/20	22	38.02	8	38.13	37.95	14	1,724	0.81%
2021/10/19	55	38.32	16	38.16	38.35	39	1,730	2.25%
2021/10/18	4	37.40	1	37.40	37.60	3	1,739	0.17%
2021/10/15	2	37.40	22	37.40	37.35	-20	1,774	-1.13%
2021/10/14	32	37.11	10	37.22	37.05	22	1,798	1.22%
2021/10/13	43	37.24	6	37.24	37.10	37	1,809	2.05%
2021/10/12	53	37.56	19	37.46	37.60	34	1,807	1.88%
2021/10/08	22	38.48	40	38.43	38.30	-18	1,809	-0.99%
2021/10/07	19	38.92	27	38.73	38.95	-8	1,828	-0.44%
2021/10/06	77.3	38.23	23	37.98	37.75	54.3	1,851	2.93%
2021/10/05	127.5	38.53	76	38.61	38.60	51.5	1,845	2.79%	大買/
2021/10/04	12	38.68	23.2	38.99	39.00	-11.2	1,870	-0.60%
2021/10/01	81	38.52	16	38.69	38.45	65	1,908	3.41%
2021/09/30	44	38.48	52	38.34	38.95	-8	1,909	-0.42%
2021/09/29	44	37.20	2	37.35	37.40	42	1,875	2.24%
2021/09/28	25	37.62	13	37.79	37.85	12	1,893	0.63%
2021/09/27	18	37.59	17	37.74	37.90	1	1,906	0.05%
2021/09/24	54	37.34	31	37.54	37.30	23	1,926	1.19%
2021/09/23	14	37.50	13	37.73	37.35	1	1,968	0.05%
2021/09/22	114	37.53	3	37.55	37.20	111	2,133	5.20%	大買/鉅額交易
2021/09/17	60	38.48	21.1	39.04	38.75	38.9	2,113	1.84%
2021/09/16	10	38.30	14	38.24	38.40	-4	2,034	-0.20%
2021/09/15	38.1	37.98	19	38.21	38.00	19.1	2,029	0.94%
2021/09/14	15	38.03	14	38.16	38.05	1	2,032	0.05%
2021/09/13	3	38.05	2	38.10	38.15	1	2,045	0.05%
2021/09/10	14	38.18	48	38.09	38.10	-34	2,081	-1.63%
2021/09/09	37	37.12	5	37.20	37.20	32	2,086	1.53%
2021/09/08	120	37.58	35	37.19	36.85	85	2,092	4.06%	大買/
2021/09/07	30	38.87	13	39.03	38.90	17	2,062	0.82%
2021/09/06	35	39.22	21	39.26	39.00	14	2,083	0.67%
2021/09/03	17	39.49	35	39.65	39.75	-18	2,104	-0.86%
2021/09/02	67	39.45	14	39.31	39.05	53	2,134	2.48%
2021/09/01	2	39.65	15.1	39.83	39.95	-13.1	2,137	-0.61%
2021/08/31	15	39.38	6	39.52	39.40	9	2,149	0.42%
2021/08/30	23	39.50	3	39.80	39.40	20	2,176	0.92%
2021/08/27	2.1	39.71	7	39.72	39.80	-4.9	2,189	-0.22%
2021/08/26	81	39.71	5	39.55	39.50	76	2,203	3.45%
2021/08/25	19	39.95	34	40.03	40.20	-15	2,230	-0.67%
2021/08/24	14.2	39.21	8	39.28	39.05	6.2	2,275	0.27%
2021/08/23	9	39.12	20	39.24	39.35	-11	2,314	-0.48%
2021/08/20	12.2	38.42	3	38.50	38.30	9.2	2,358	0.39%
2021/08/19	11.1	38.71	376	38.78	38.60	-364.9	2,385	-15.29%	大賣/鉅額交易
2021/08/18	47	38.79	29	38.98	39.25	18	2,402	0.75%
2021/08/17	14	39.49	244	39.07	38.70	-230	2,442	-9.42%	大賣/鉅額交易
2021/08/16	40	40.02	46.1	40.00	39.60	-6.1	2,447	-0.25%
2021/08/13	67.2	39.19	302.1	39.36	39.10	-234.8	2,458	-9.55%	大賣/鉅額交易
2021/08/12	36.3	40.20	20	40.46	39.90	16.3	2,487	0.65%
2021/08/11	178	40.78	1,806	39.92	39.80	-1,628	2,508	-64.91%	大買/大賣/鉅額交易
2021/08/10	33	41.68	12	41.85	41.50	21	2,514	0.84%
2021/08/09	5	42.67	3	42.38	42.35	2	2,621	0.08%
2021/08/06	92	42.86	3	43.12	42.85	89	2,716	3.28%
2021/08/05	27	42.91	10	43.19	42.85	17	2,900	0.59%
2021/08/04	22	42.98	33	43.08	43.00	-11	3,226	-0.34%
2021/08/03	73	42.57	36	42.79	42.45	37	3,432	1.08%
2021/08/02	21	42.79	3	42.83	43.00	18	3,511	0.51%
2021/07/30	4	42.89	57	43.02	42.90	-53	3,725	-1.42%
2021/07/29	11	43.01	1.1	43.28	43.00	9.9	3,796	0.26%
2021/07/28	37	43.01	11.1	43.26	42.85	25.9	3,976	0.65%
2021/07/27	20	44.05	29	44.23	43.65	-9	4,514	-0.20%
2021/07/26	7	44.01	20	44.12	44.00	-13	4,858	-0.27%
2021/07/23	47	44.76	12	44.75	44.80	35	5,104	0.69%
2021/07/22	4.2	44.30	8	44.38	44.20	-3.8	5,665	-0.07%
2021/07/21	45	44.10	21	43.90	43.70	24	6,053	0.40%
2021/07/20	44	44.51	12	44.54	44.35	32	6,129	0.52%
2021/07/19	18	45.12	14.1	45.17	44.95	3.9	6,169	0.06%
2021/07/16	9	45.28	27	45.33	45.40	-18	6,246	-0.29%
2021/07/15	11.1	45.10	34.2	45.12	45.10	-23.1	6,322	-0.37%
2021/07/14	20	45.47	17	45.58	45.30	3	6,380	0.05%
2021/07/13	22.1	45.14	43.1	45.34	44.95	-21.1	6,548	-0.32%
2021/07/12	19.1	44.99	14	45.04	45.00	5.1	6,614	0.08%
2021/07/09	115.1	44.62	48.2	44.55	44.65	66.9	6,681	1.00%	大買/
2021/07/08	296.8	45.33	147	45.69	45.30	149.8	6,699	2.24%	大買/大賣/鉅額交易
2021/07/07	19	45.99	15	46.08	46.20	4	6,695	0.06%
2021/07/06	18	46.55	19	46.58	46.50	-1	6,703	-0.01%
2021/07/05	12	46.63	42	46.76	46.80	-30	6,838	-0.44%
2021/07/02	20	46.07	24	46.21	46.15	-4	6,923	-0.06%
2021/07/01	31	46.55	23	46.45	46.15	8	6,973	0.11%
2021/06/30	91	46.64	47	46.59	46.60	44	6,982	0.63%
2021/06/29	117	47.73	99	47.78	46.95	18	6,981	0.26%	大買/
2021/06/28	15	46.35	9	46.47	46.25	6	6,865	0.09%
2021/06/25	4.4	46.51	17	46.61	46.45	-12.6	7,048	-0.18%
2021/06/24	14	46.39	17	46.64	46.35	-3	7,075	-0.04%
2021/06/23	12.1	45.97	40.1	46.19	46.60	-28	7,087	-0.40%
2021/06/22	9	45.27	24	45.41	45.25	-15	7,092	-0.21%
2021/06/21	23	45.66	36	45.48	45.15	-13	7,091	-0.18%
2021/06/18	45	46.43	17.5	46.44	46.25	27.5	7,147	0.38%
2021/06/17	4	45.86	16	46.06	46.30	-12	7,169	-0.17%
2021/06/16	27.1	46.02	15	46.30	45.60	12.1	7,202	0.17%
2021/06/15	37	46.06	15	46.18	46.10	22	7,209	0.31%
2021/06/11	32	46.22	34	46.12	46.10	-2	7,259	-0.03%
2021/06/09	8	45.79	9	46.07	45.75	-1	7,290	-0.01%
2021/06/08	23.3	46.10	11	46.11	45.90	12.3	7,324	0.17%
2021/06/07	32	45.46	37.1	45.83	45.95	-5.1	7,389	-0.07%
2021/06/04	23.5	46.60	18.1	46.47	46.25	5.4	7,465	0.07%
2021/06/03	11.1	46.97	43	46.99	47.10	-31.9	7,645	-0.42%
2021/06/02	37.1	46.94	49	46.57	46.65	-11.9	7,765	-0.15%
2021/06/01	40	47.14	62	47.29	47.30	-22	7,887	-0.28%
2021/05/31	47	46.51	54	46.54	46.10	-7	7,998	-0.09%
2021/05/28	46	46.03	44	45.98	46.20	2	8,104	0.02%
2021/05/27	40	44.87	19	45.08	44.85	21	8,750	0.24%
2021/05/26	31	45.29	29	45.27	45.10	2	9,360	0.02%
2021/05/25	43	45.53	46	45.61	45.35	-3	9,336	-0.03%
2021/05/24	18	45.01	13	45.12	45.35	5	9,303	0.05%
2021/05/21	29	44.85	19	45.26	44.65	10	9,294	0.11%
2021/05/20	70	45.33	44	44.91	44.20	26	9,300	0.28%
2021/05/19	34	45.01	52	45.20	45.55	-18	9,265	-0.19%
2021/05/18	95	44.63	73	44.74	45.30	22	9,254	0.24%
2021/05/17	284	44.29	67.2	43.93	43.40	216.9	9,214	2.35%	大買/鉅額交易
2021/05/14	283.1	48.62	65	48.74	48.20	218.1	9,147	2.38%	大買/鉅額交易
2021/05/13	264	49.27	293	49.30	48.70	-29	9,073	-0.32%	大買/大賣/
2021/05/12	335	50.44	222.1	51.17	50.20	113	8,880	1.27%	大買/大賣/鉅額交易
2021/05/11	234	51.24	223.1	51.58	51.00	10.9	8,570	0.13%	大買/大賣/
2021/05/10	80.5	52.22	112	52.42	52.10	-31.5	8,381	-0.38%	大賣/
2021/05/07	167.2	51.98	172	51.79	51.80	-4.9	8,306	-0.06%	大買/大賣/
2021/05/06	157	49.60	86	49.68	49.55	71	8,117	0.87%	大買/
2021/05/05	269.1	49.65	211	49.52	49.10	58.1	8,057	0.72%	大買/大賣/
2021/05/04	880	51.24	312	51.58	49.45	568	7,886	7.20%	大買/大賣/鉅額交易
2021/05/03	228	54.28	235.1	54.88	54.30	-7.1	7,340	-0.10%	大買/大賣/
2021/04/29	188.1	55.15	182.5	55.01	54.20	5.6	7,002	0.08%	大買/大賣/
2021/04/28	944.2	55.21	573	55.38	55.40	371.2	6,796	5.46%	大買/大賣/鉅額交易
2021/04/27	131	53.89	524.5	55.21	56.70	-393.5	6,320	-6.23%	大買/大賣/鉅額交易
2021/04/26	122.2	51.50	93.2	51.64	51.60	29	5,953	0.49%	大買/
2021/04/23	41	50.29	60	50.47	50.70	-19	5,875	-0.32%
2021/04/22	74	50.52	77	50.81	49.50	-3	5,964	-0.05%
2021/04/21	52	51.06	45	50.74	50.60	7	5,941	0.12%
2021/04/20	97	51.43	50.3	51.11	51.50	46.7	5,881	0.79%
2021/04/19	60	51.35	96	51.46	51.10	-36	5,832	-0.62%
2021/04/16	81	50.15	76	50.32	49.85	5	5,667	0.09%
2021/04/15	32.8	49.26	92.5	49.49	49.55	-59.7	5,648	-1.06%
2021/04/14	143.4	47.76	56.7	48.01	47.75	86.7	5,601	1.55%	大買/
2021/04/13	86.7	49.37	101	49.75	48.65	-14.3	5,604	-0.26%	大賣/
2021/04/12	26	49.43	45	49.50	49.35	-19	5,568	-0.34%
2021/04/09	180	50.36	134.2	50.03	49.50	45.8	5,567	0.82%	大買/大賣/
2021/04/08	127	52.37	143	52.34	52.20	-16	5,458	-0.29%	大買/大賣/
2021/04/07	45	51.18	56	51.33	51.50	-11	5,365	-0.21%
2021/04/06	35	50.53	53	50.82	50.80	-18	5,325	-0.34%
2021/04/01	15	50.36	23	50.43	50.40	-8	5,304	-0.15%
2021/03/31	77	50.19	17	50.23	50.20	60	5,278	1.14%
2021/03/30	148	50.85	106	51.23	50.90	42	5,252	0.80%	大買/大賣/
2021/03/29	15.2	50.22	40	50.33	50.30	-24.9	5,092	-0.49%
2021/03/26	18	49.96	19	50.02	49.70	-1	5,076	-0.02%
2021/03/25	13	49.74	34	50.08	50.10	-21	5,086	-0.41%
2021/03/24	9	49.63	12	49.64	49.95	-3	5,116	-0.06%
2021/03/23	68	50.28	32	50.54	49.70	36	5,191	0.69%
2021/03/22	23	50.20	50	50.20	50.50	-27	5,131	-0.53%
2021/03/19	24	49.64	36	49.88	49.55	-12	5,117	-0.23%
2021/03/18	66	49.70	55.7	49.78	49.60	10.3	5,131	0.20%
2021/03/17	77	49.72	40	49.69	49.20	37	5,263	0.70%
2021/03/16	49.1	49.62	80.1	49.60	49.30	-31	5,242	-0.59%
2021/03/15	71	49.85	20	49.69	49.60	51	5,225	0.98%
2021/03/12	58	50.61	40	50.62	50.30	18	5,247	0.34%
2021/03/11	52.1	50.19	80.3	50.41	50.70	-28.2	5,268	-0.53%
2021/03/10	141.1	50.70	80	50.78	50.30	61.1	5,244	1.16%	大買/
2021/03/09	99	50.81	166.3	51.02	51.30	-67.3	5,193	-1.29%	大賣/
2021/03/08	46	50.12	151	50.38	49.85	-105	5,083	-2.07%	大賣/鉅額交易
2021/03/05	139	49.81	98	49.86	49.15	41	5,033	0.81%	大買/
2021/03/04	82	49.45	217	49.58	50.20	-135	4,909	-2.75%	大賣/鉅額交易
2021/03/03	92	48.80	101	48.93	49.10	-9	4,795	-0.19%	大賣/
2021/03/02	1,074	49.39	441	49.45	48.10	633	4,671	13.55%	大買/大賣/鉅額交易
2021/02/26	230	48.80	435.1	49.48	50.20	-205.1	4,017	-5.10%	大買/大賣/鉅額交易
2021/02/25	33	45.56	19	45.64	45.65	14	3,412	0.41%
2021/02/24	38	45.19	21	45.20	45.10	17	3,427	0.50%
2021/02/23	9	45.52	8	45.57	45.80	1	3,434	0.03%
2021/02/22	15	45.65	34.5	45.40	45.80	-19.5	3,448	-0.57%
2021/02/19	10	44.24	37	44.49	44.65	-27	3,433	-0.79%
2021/02/18	12	43.96	67	44.27	44.55	-55	3,467	-1.59%
2021/02/17	30	43.75	25.2	43.77	43.60	4.8	3,462	0.14%
2021/02/05	42	43.52	17	43.44	43.70	25	3,442	0.73%
2021/02/04	20	42.30	7	42.41	41.90	13	3,449	0.38%
2021/02/03	7	42.74	14	42.93	42.65	-7	3,446	-0.20%
2021/02/02	29	42.92	38	43.05	42.65	-9	3,526	-0.26%
2021/02/01	53	41.83	18	41.98	41.65	35	3,650	0.96%
2021/01/29	22	42.79	14	42.65	42.60	8	3,822	0.21%
2021/01/28	37.1	43.17	11	43.18	42.80	26.1	3,810	0.68%
2021/01/27	23	43.82	29	43.91	43.80	-6	3,789	-0.16%
2021/01/26	47	43.46	18	43.89	43.15	29	3,780	0.77%
2021/01/25	18	43.47	30	43.65	43.55	-12	3,784	-0.32%
2021/01/22	39	42.81	31	42.85	43.15	8	3,775	0.21%
2021/01/21	146	43.09	23	43.00	42.60	123	3,768	3.26%	大買/鉅額交易
2021/01/20	245	44.09	50	43.82	43.45	195	3,747	5.20%	大買/鉅額交易
2021/01/19	35	45.89	13	46.08	45.50	22	3,658	0.60%
2021/01/18	61	45.99	62	45.76	46.20	-1	3,642	-0.03%
2021/01/15	135	46.41	142	46.30	45.65	-7	3,672	-0.19%	大買/大賣/
2021/01/14	24	45.49	43	45.76	46.15	-19	3,537	-0.54%
2021/01/13	20	44.72	36	45.05	44.65	-16	3,498	-0.46%
2021/01/12	81	44.53	30	44.73	44.15	51	3,495	1.46%
2021/01/11	22	44.88	65	45.06	45.25	-43	3,491	-1.23%
2021/01/08	241	44.38	35	44.29	44.30	206	3,529	5.84%	大買/鉅額交易
2021/01/07	26	45.51	14	45.75	45.15	12	3,554	0.34%
2021/01/06	119	46.53	79.1	46.45	45.55	39.9	3,535	1.13%	大買/
2021/01/05	16	46.76	36	46.86	46.75	-20	3,511	-0.57%
2021/01/04	35	46.65	34	46.91	47.00	1	3,511	0.03%
2020/12/31	26	46.50	13	46.75	46.30	13	3,479	0.37%
2020/12/30	15	46.20	12	46.47	46.50	3	3,450	0.09%
2020/12/29	35	46.37	53	46.29	46.10	-18	3,439	-0.52%
2020/12/28	19	46.79	17	46.70	46.60	2	3,419	0.06%
2020/12/25	28	46.27	66	46.39	46.45	-38	3,405	-1.12%
2020/12/24	21	45.79	30	45.95	45.65	-9	3,385	-0.27%
2020/12/23	75	45.13	29	45.11	45.00	46	3,362	1.37%
2020/12/22	79.2	46.07	38	46.51	45.60	41.2	3,377	1.22%
2020/12/21	49.2	46.53	18	46.68	46.60	31.2	3,399	0.92%
2020/12/18	28	46.31	58	46.40	46.50	-30	3,378	-0.89%
2020/12/17	14	45.71	53	45.54	45.85	-39	3,335	-1.17%
2020/12/16	13	44.27	20	44.49	44.35	-7	3,283	-0.21%
2020/12/15	91	44.15	13	44.13	43.90	78	3,294	2.37%
2020/12/14	40	44.42	29	44.83	44.70	11	3,329	0.33%
2020/12/11	352	44.92	285	44.21	44.20	67	3,371	1.99%	大買/大賣/
2020/12/10	197	46.93	27	46.84	46.55	170	3,273	5.19%	大買/鉅額交易
2020/12/09	25	47.83	25	47.88	47.95	0	3,236	0.00%
2020/12/08	121	47.92	32	48.24	47.65	89	3,227	2.76%	大買/
2020/12/07	68	47.98	50	48.09	48.10	18	3,192	0.56%
2020/12/04	87	47.62	53	47.85	47.50	34	3,174	1.07%
2020/12/03	89	47.64	18	47.65	47.30	71	3,190	2.23%
2020/12/02	76	48.03	65	48.13	48.00	11	3,185	0.35%
2020/12/01	107	47.42	96.1	47.41	47.45	10.9	3,154	0.35%	大買/
2020/11/30	38	46.52	50	46.65	46.80	-12	3,153	-0.38%
2020/11/27	42	46.75	73	46.82	46.70	-31	3,468	-0.89%
2020/11/26	54	46.34	27	46.29	46.45	27	3,661	0.74%
2020/11/25	61	46.33	58	46.40	46.10	3	3,683	0.08%
2020/11/24	117	46.16	13	46.18	45.90	104	3,694	2.81%	大買/鉅額交易
2020/11/23	29.1	46.31	33	46.48	46.30	-3.9	3,682	-0.11%
2020/11/20	72	46.23	30	46.22	46.20	42	3,695	1.14%
2020/11/19	27	45.99	26	46.10	46.15	1	3,696	0.03%
2020/11/18	28	45.97	32	46.26	46.00	-4	3,700	-0.11%
2020/11/17	65	45.91	43.1	46.16	45.75	21.9	3,721	0.59%
2020/11/16	20	46.25	17	46.33	46.30	3	3,831	0.08%
2020/11/13	26	45.70	25	45.80	45.75	1	3,907	0.03%
2020/11/12	162	46.11	26	45.79	45.55	136	3,977	3.42%	大買/鉅額交易
2020/11/11	16	46.47	57	46.56	46.55	-41	3,953	-1.04%
2020/11/10	170	46.41	59	46.63	46.10	111	4,035	2.75%	大買/鉅額交易
2020/11/09	263	46.99	167.2	46.92	46.35	95.8	4,039	2.37%	大買/大賣/
2020/11/06	296	48.57	116	48.48	48.20	180	3,974	4.53%	大買/大賣/鉅額交易
2020/11/05	7	50.64	74	50.83	50.90	-67	3,849	-1.74%
2020/11/04	18	49.94	7	50.05	49.95	11	3,935	0.28%
2020/11/03	10	49.61	34	50.26	50.20	-24	4,172	-0.58%
2020/11/02	24	49.31	11	49.15	49.05	13	4,324	0.30%
2020/10/30	7	50.00	14	50.36	50.40	-7	4,539	-0.15%
2020/10/29	60	48.65	56	49.16	50.20	4	5,013	0.08%
2020/10/28	163.1	50.14	14	50.01	49.60	149.1	5,864	2.54%	大買/鉅額交易
2020/10/27	22	51.16	19	51.16	50.90	3	6,091	0.05%
2020/10/26	46.1	51.33	8	51.44	51.30	38.1	6,158	0.62%
2020/10/23	88	52.74	96	53.17	52.30	-8	6,175	-0.13%
2020/10/22	4	51.80	15	51.95	52.10	-11	6,157	-0.18%
2020/10/21	24	51.98	90	52.04	51.40	-66	6,167	-1.07%
2020/10/20	36	51.31	34	51.36	51.60	2	6,186	0.03%
2020/10/19	22	51.58	29	51.80	51.90	-7	6,246	-0.11%
2020/10/16	94	51.60	38	51.94	51.10	56	6,416	0.87%
2020/10/15	39	52.15	129	51.88	52.50	-90	6,494	-1.39%	大賣/
2020/10/14	31	50.72	16	50.46	50.50	15	6,415	0.23%
2020/10/13	25	50.18	84	50.09	50.50	-59	6,414	-0.92%
2020/10/12	51	49.05	94	49.45	49.00	-43	6,383	-0.67%
2020/10/08	13	50.05	29	50.16	49.85	-16	6,384	-0.25%
2020/10/07	2	50.03	4	50.05	49.80	-2	6,400	-0.03%
2020/10/06	3	50.00	21	50.03	50.00	-18	6,421	-0.28%
2020/10/05	12	49.34	15	49.50	49.40	-3	6,471	-0.05%
2020/09/30	7	49.01	10	49.19	49.10	-3	6,500	-0.05%
2020/09/29	25	48.90	11	48.93	48.70	14	6,522	0.21%
2020/09/28	8	48.75	7	48.66	48.70	1	6,576	0.02%
2020/09/25	99	48.24	55	47.80	47.65	44	6,644	0.66%
2020/09/24	119	49.50	82	49.10	49.05	37	6,633	0.56%	大買/
2020/09/23	73	51.03	10	50.89	50.80	63	6,633	0.95%
2020/09/22	40	51.03	24	51.28	51.00	16	6,726	0.24%
2020/09/21	43	52.45	37	52.68	51.90	6	6,730	0.09%
2020/09/18	11	52.50	39	52.71	53.00	-28	6,713	-0.42%
2020/09/17	256	52.78	277	52.32	52.30	-21	6,733	-0.31%	大買/大賣/
2020/09/16	158	52.06	88	52.26	51.80	70	6,734	1.04%	大買/
2020/09/15	34	51.99	106	52.05	52.80	-72	6,707	-1.07%	大賣/
2020/09/14	22	50.33	17	50.43	50.40	5	6,698	0.07%
2020/09/11	28	49.85	16	50.05	49.70	12	6,744	0.18%
2020/09/10	28	50.44	23	50.79	50.00	5	6,757	0.07%
2020/09/09	105	50.71	136	50.07	50.60	-31	6,774	-0.46%	大買/大賣/
2020/09/08	140	50.25	82	50.31	50.00	58	6,791	0.85%	大買/
2020/09/07	68	51.93	96	51.46	51.00	-28	6,866	-0.41%
2020/09/04	45	52.10	63	52.49	52.60	-18	7,056	-0.26%
2020/09/03	87	53.53	91	53.79	53.30	-4	7,034	-0.06%
2020/09/02	359	54.37	268	54.46	53.60	91	6,995	1.30%	大買/大賣/
2020/09/01	66	53.76	273	53.75	54.10	-207	6,747	-3.07%	大賣/鉅額交易
2020/08/31	191	49.45	36	49.39	49.20	155	6,630	2.34%	大買/鉅額交易
2020/08/28	53	49.57	39	49.93	50.30	14	6,630	0.21%
2020/08/27	39	50.06	26	50.29	49.90	13	6,667	0.19%
2020/08/26	124	49.99	37	50.15	50.10	87	6,812	1.28%	大買/
2020/08/25	22	50.82	67	51.27	50.90	-45	6,813	-0.66%
2020/08/24	28	50.57	12	50.61	50.40	16	6,799	0.24%
2020/08/21	95	50.69	39	51.09	51.00	56	6,832	0.82%
2020/08/20	179.1	50.42	188	50.54	50.00	-8.9	6,892	-0.13%	大買/大賣/
2020/08/19	132	53.93	132	54.32	53.20	0	6,765	0.00%	大買/大賣/
2020/08/18	165	54.17	89	54.10	53.70	76	6,689	1.14%	大買/
2020/08/17	43	53.75	36	53.74	53.50	7	6,637	0.11%
2020/08/14	163	53.77	74	53.72	53.90	89	6,688	1.33%	大買/
2020/08/13	73.1	53.10	74	53.12	53.00	-0.9	6,593	-0.01%
2020/08/12	180	53.84	86	53.46	53.30	94	6,543	1.44%	大買/
2020/08/11	128	54.95	155	55.27	55.30	-27	6,474	-0.42%	大買/大賣/
2020/08/10	139	55.41	118	55.74	54.70	21	6,424	0.33%	大買/大賣/
2020/08/07	499.3	57.04	177	56.16	55.10	322.3	6,362	5.07%	大買/大賣/鉅額交易
2020/08/06	151.8	57.36	144	57.79	58.40	7.8	6,139	0.13%	大買/大賣/
2020/08/05	189	56.93	201	57.31	58.00	-12	6,004	-0.20%	大買/大賣/
2020/08/04	590	57.41	645	57.48	57.50	-55	5,790	-0.95%	大買/大賣/
2020/08/03	772	54.27	1,016	54.86	56.20	-244	5,322	-4.58%	大買/大賣/鉅額交易
2020/07/31	29	51.76	122	51.68	51.90	-93	4,519	-2.06%	大賣/
2020/07/30	57	47.19	77	47.39	47.20	-20	4,277	-0.47%
2020/07/29	26	46.21	59	45.81	46.25	-33	4,222	-0.78%
2020/07/28	95	45.10	40	45.40	44.50	55	4,215	1.30%
2020/07/27	105	45.85	6	46.23	45.15	99	4,237	2.34%	大買/
2020/07/24	308	46.68	46.5	46.90	46.05	261.6	4,246	6.16%	大買/鉅額交易
2020/07/23	116	47.24	40.6	47.92	47.15	75.5	4,253	1.77%	大買/
2020/07/22	136	48.08	247	48.17	47.80	-111	4,254	-2.61%	大買/大賣/鉅額交易
2020/07/21	46	46.97	191	47.22	47.70	-145	4,074	-3.56%	大賣/鉅額交易
2020/07/20	16	45.29	24	45.46	45.85	-8	3,959	-0.20%
2020/07/17	37	44.68	12	44.80	44.40	25	3,981	0.63%
2020/07/16	30	45.10	33	45.18	45.00	-3	4,052	-0.07%
2020/07/15	25	44.97	35	45.30	44.80	-10	4,078	-0.25%
2020/07/14	63	45.07	36	45.30	45.00	27	4,213	0.64%
2020/07/13	19	45.83	65	45.96	45.90	-46	4,265	-1.08%
2020/07/10	260	45.33	29	45.59	44.85	231	4,348	5.31%	大買/鉅額交易
2020/07/09	57	46.90	57	46.94	46.60	0	4,459	0.00%
2020/07/08	28	46.97	20	47.11	46.85	8	4,491	0.18%
2020/07/07	116	47.03	58	47.01	46.80	58	4,490	1.29%	大買/
2020/07/06	31	47.80	57	47.94	47.75	-26	4,560	-0.57%
2020/07/03	75.5	47.02	61	47.09	46.90	14.5	4,534	0.32%
2020/07/02	55.1	47.08	48	47.32	47.35	7.1	4,543	0.16%
2020/07/01	95.5	47.43	112	47.64	47.30	-16.5	4,521	-0.36%	大賣/
2020/06/30	37	46.51	42	46.55	46.45	-5	4,446	-0.11%
2020/06/29	18	46.14	25	46.16	46.05	-7	4,461	-0.16%
2020/06/24	46	46.82	78	46.73	46.80	-32	4,460	-0.72%
2020/06/23	73	46.23	64	46.13	45.90	9	4,455	0.20%
2020/06/22	54	46.48	84	46.50	46.60	-30	4,438	-0.68%
2020/06/19	18	45.79	117	45.89	46.00	-99	4,461	-2.22%	大賣/
2020/06/18	67	45.16	79	45.10	45.10	-12	4,426	-0.27%
2020/06/17	42	45.43	40	45.26	45.05	2	4,391	0.05%
2020/06/16	94	45.24	46	45.37	45.60	48	4,417	1.09%
2020/06/15	298	45.89	44	45.67	45.00	254	4,478	5.67%	大買/鉅額交易
2020/06/12	210	45.72	159	45.93	46.50	51	4,474	1.14%	大買/大賣/
2020/06/11	309	46.52	540	47.17	46.30	-231	4,393	-5.26%	大買/大賣/鉅額交易
2020/06/10	21	45.31	29	45.19	45.30	-8	4,204	-0.19%
2020/06/09	95	44.93	51	45.14	44.85	44	4,267	1.03%
2020/06/08	91	45.56	57	45.62	45.30	34	4,328	0.79%
2020/06/05	124	45.20	205	45.20	45.85	-81	4,260	-1.90%	大買/大賣/
2020/06/04	90	44.22	33	44.28	44.20	57	4,175	1.37%
2020/06/03	200	44.83	71	44.84	44.65	129	4,185	3.08%	大買/鉅額交易
2020/06/02	181	44.68	187	44.83	45.00	-6	4,107	-0.15%	大買/大賣/
2020/06/01	40	43.35	107	43.07	43.45	-67	3,947	-1.70%	大賣/
2020/05/29	38	42.33	47.6	42.37	42.40	-9.6	3,925	-0.24%
2020/05/28	112	42.73	249.1	43.15	42.15	-137.1	3,943	-3.48%	大買/大賣/鉅額交易
2020/05/27	145	43.05	111	43.09	42.80	34	3,904	0.87%	大買/大賣/
2020/05/26	44	42.28	34	42.28	42.55	10	3,843	0.26%
2020/05/25	24	41.81	54	42.03	42.25	-30	3,839	-0.78%
2020/05/22	98	42.00	66	42.15	41.60	32	3,868	0.83%
2020/05/21	142	42.41	105	42.62	41.80	37	3,876	0.95%	大買/大賣/
2020/05/20	57	41.46	7	41.51	41.20	50	3,805	1.31%
2020/05/19	21	40.49	67	41.02	41.45	-46	3,818	-1.20%
2020/05/18	54	39.32	12.1	39.74	39.35	41.9	3,856	1.09%
2020/05/15	47	40.25	31	40.52	40.00	16	3,860	0.41%
2020/05/14	146	41.20	46	41.02	40.60	100	3,874	2.58%	大買/
2020/05/13	56	42.51	37	42.77	42.40	19	3,844	0.49%
2020/05/12	70	42.55	62	42.59	42.75	8	3,841	0.21%
2020/05/11	16	42.41	82	42.35	42.40	-66	3,838	-1.72%
2020/05/08	28	42.10	23	42.00	41.85	5	3,837	0.13%
2020/05/07	67	41.95	84	41.86	41.85	-17	3,836	-0.44%
2020/05/06	35	41.16	31	41.12	41.00	4	3,807	0.11%
2020/05/05	47	41.19	63	41.33	41.15	-16	3,824	-0.42%
2020/05/04	68	41.08	77	41.35	40.90	-9	3,857	-0.23%
2020/04/30	184	42.30	216	42.27	42.05	-32	3,858	-0.83%	大買/大賣/
2020/04/29	46	42.72	60	42.78	42.50	-14	3,850	-0.36%
2020/04/28	142	42.80	83	42.61	42.45	59	3,845	1.53%	大買/
2020/04/27	77	42.51	101	42.53	42.75	-24	3,893	-0.62%	大賣/
2020/04/24	32	41.25	63	41.21	41.30	-31	3,820	-0.81%
2020/04/23	40	41.23	148	41.32	41.05	-108	3,823	-2.82%	大賣/鉅額交易
2020/04/22	23	40.49	50	40.67	41.25	-27	3,804	-0.71%
2020/04/21	195	40.52	77	40.93	39.80	118	3,766	3.13%	大買/鉅額交易
2020/04/20	13	41.87	89	41.80	42.20	-76	3,695	-2.06%
2020/04/17	183	42.44	134	42.51	41.60	49	3,670	1.34%	大買/大賣/
2020/04/16	104	41.77	112	41.64	42.35	-8	3,527	-0.23%	大買/大賣/
2020/04/15	112	41.15	134	41.38	41.00	-22	3,469	-0.63%	大買/大賣/
2020/04/14	198.1	40.32	213	40.65	41.50	-14.9	3,430	-0.43%	大買/大賣/
2020/04/13	20	39.10	47	39.32	38.85	-27	3,288	-0.82%
2020/04/10	19	38.50	25	38.58	38.55	-6	3,252	-0.18%
2020/04/09	110	39.24	87	39.08	38.55	23	3,263	0.70%	大買/
2020/04/08	21	37.36	77	37.42	37.50	-56	3,168	-1.77%
2020/04/07	68	36.50	62	36.44	36.50	6	3,124	0.19%
2020/04/06	56	35.19	35	35.46	35.55	21	3,130	0.67%
2020/04/01	27	35.17	43	35.15	35.30	-16	3,132	-0.51%
2020/03/31	72.1	34.70	42	34.78	34.65	30.1	3,111	0.97%
2020/03/30	33	34.49	37	34.49	35.00	-4	3,082	-0.13%
2020/03/27	120	35.41	100	35.56	34.80	20	3,074	0.65%	大買/
2020/03/26	67	34.93	49	35.25	35.65	18	3,032	0.59%
2020/03/25	107	35.68	91	35.75	35.45	16	2,985	0.54%	大買/
2020/03/24	25	34.29	21	34.37	34.00	4	2,911	0.14%
2020/03/23	37	32.88	25	32.21	32.65	12	2,919	0.41%
2020/03/20	35	33.80	72	33.86	34.00	-37	2,908	-1.27%
2020/03/19	71	32.14	151	31.80	31.70	-80	2,868	-2.79%	大賣/
2020/03/18	81	36.38	63.2	36.53	35.20	17.8	2,785	0.64%
2020/03/17	40	36.42	78	36.66	36.00	-38	2,738	-1.39%
2020/03/16	50	37.95	26	37.80	37.00	24	2,702	0.89%
2020/03/13	79	38.62	59	38.43	39.05	20	2,719	0.74%
2020/03/12	104	43.06	211.5	42.04	42.10	-107.5	2,630	-4.09%	大買/大賣/鉅額交易
2020/03/11	33	45.19	67	45.16	45.00	-34	2,538	-1.34%
2020/03/10	26	44.12	61	44.39	44.80	-35	2,521	-1.39%
2020/03/09	50.1	44.48	37	44.69	44.55	13.1	2,495	0.52%
2020/03/06	52	45.80	25	45.77	45.65	27	2,446	1.10%
2020/03/05	16	46.64	39	46.71	46.60	-23	2,455	-0.94%
2020/03/04	51	46.06	12	46.06	46.00	39	2,458	1.59%
2020/03/03	13	46.42	56	46.45	46.85	-43	2,464	-1.74%
2020/03/02	38.2	45.16	33	44.84	45.20	5.2	2,432	0.21%
2020/02/27	114	45.48	58	45.23	44.85	56	2,427	2.31%	大買/
2020/02/26	28	46.77	14	46.91	46.40	14	2,382	0.59%
2020/02/25	109	46.92	69	46.50	46.90	40	2,365	1.69%	大買/
2020/02/24	103	46.58	80	46.51	46.15	23	2,352	0.98%	大買/
2020/02/21	121	47.73	71	47.70	47.65	50	2,345	2.13%	大買/
2020/02/20	62.5	47.96	38	48.07	47.80	24.5	2,337	1.05%
2020/02/19	65	48.63	68	48.81	48.20	-3	2,331	-0.13%
2020/02/18	46.2	48.07	12	48.29	48.40	34.2	2,295	1.49%
2020/02/17	78	48.33	68	48.24	48.30	10	2,334	0.43%
2020/02/14	21	47.44	47	47.19	47.45	-26	2,350	-1.11%
2020/02/13	65	47.24	32	47.29	47.00	33	2,483	1.33%
2020/02/12	27	47.18	26	47.15	47.40	1	2,698	0.04%
2020/02/11	40	46.19	31	46.08	46.35	9	2,854	0.32%
2020/02/10	27	44.68	31	44.70	45.05	-4	3,051	-0.13%
2020/02/07	76	45.55	109	45.76	45.30	-33	3,249	-1.02%	大賣/
2020/02/06	31	46.72	25	46.80	46.75	6	3,275	0.18%
2020/02/05	50	46.46	51	46.43	46.10	-1	3,350	-0.03%
2020/02/04	40	47.26	41	46.56	47.40	-1	3,391	-0.03%
2020/02/03	70	44.32	48	44.67	45.20	22	3,480	0.63%
2020/01/31	47	47.84	17	48.19	47.50	30	3,623	0.83%
2020/01/30	137	48.16	105	48.19	48.00	32	4,256	0.75%	大買/大賣/
2020/01/20	3	53.40	12	53.33	53.30	-9	4,267	-0.21%
2020/01/17	64	53.85	38	53.78	53.30	26	4,296	0.61%
2020/01/16	11	53.96	25	53.69	54.00	-14	4,320	-0.32%
2020/01/15	27.1	53.77	32	53.87	53.40	-4.9	4,389	-0.11%
2020/01/14	38.2	53.93	37	54.08	54.10	1.2	4,570	0.03%
2020/01/13	20	53.42	17	53.62	53.80	3	4,624	0.06%
2020/01/10	30	52.99	16	53.16	53.10	14	4,678	0.30%
2020/01/09	27	53.03	9	53.14	53.10	18	4,779	0.38%
2020/01/08	142	53.20	53	52.98	52.60	89	5,326	1.67%	大買/
2020/01/07	67	54.98	37	55.48	54.70	30	5,663	0.53%
2020/01/06	54	55.73	35	55.90	55.60	19	5,675	0.33%
2020/01/03	81	57.12	68	56.62	56.60	13	5,665	0.23%
2020/01/02	48	57.42	57	57.53	57.70	-9	5,681	-0.16%
2019/12/31	5	56.86	24	56.91	56.80	-19	5,674	-0.33%
2019/12/30	75	57.29	50	57.29	56.70	25	5,737	0.44%
2019/12/27	38	57.16	57	57.01	57.10	-19	5,690	-0.33%
2019/12/26	32	56.72	33	56.71	56.70	-1	5,673	-0.02%
2019/12/25	7	56.16	24	56.31	56.50	-17	5,675	-0.30%
2019/12/24	82	55.96	24	55.68	55.70	58	5,699	1.02%
2019/12/23	32	56.48	35	56.55	56.40	-3	5,716	-0.05%
2019/12/20	24	56.29	17	56.49	56.20	7	5,724	0.12%
2019/12/19	52	56.55	32	56.54	56.50	20	5,743	0.35%
2019/12/18	45	57.32	49	57.69	56.90	-4	5,766	-0.07%
2019/12/17	26	56.78	25	56.98	57.00	1	5,855	0.02%
2019/12/16	29	56.74	31	56.65	56.90	-2	5,898	-0.03%
2019/12/13	35	56.32	23	56.31	56.00	12	5,931	0.20%
2019/12/12	28	57.17	27	57.04	57.00	1	5,935	0.02%
2019/12/11	28	57.22	14	57.29	57.10	14	5,931	0.24%
2019/12/10	41	57.11	128	56.98	57.60	-87	5,945	-1.46%	大賣/
2019/12/09	11	56.08	6	56.05	55.90	5	5,894	0.08%
2019/12/06	35	55.74	42	55.72	55.60	-7	5,930	-0.12%
2019/12/05	20	55.49	30	55.36	55.50	-10	5,982	-0.17%
2019/12/04	27	54.91	38	54.90	54.60	-11	5,992	-0.18%
2019/12/03	3	54.93	25	54.87	55.30	-22	6,008	-0.37%
2019/12/02	59	54.70	26	54.58	54.60	33	6,029	0.55%
2019/11/29	47	55.59	28	55.87	55.40	19	6,032	0.31%
2019/11/28	45	55.97	41	56.17	56.10	4	6,059	0.07%
2019/11/27	12	55.48	20	55.70	55.50	-8	6,163	-0.13%
2019/11/26	59	55.35	11	55.31	55.00	48	6,273	0.77%
2019/11/25	24	55.87	16	55.98	55.70	8	6,379	0.13%
2019/11/22	26	55.50	19	55.63	55.40	7	6,591	0.11%
2019/11/21	64	55.38	61	54.79	55.80	3	6,645	0.05%
2019/11/20	52	55.25	80	55.29	55.10	-28	6,689	-0.42%
2019/11/19	15	56.37	22	56.27	56.30	-7	6,725	-0.10%
2019/11/18	41	56.07	44	56.26	56.10	-3	6,827	-0.04%
2019/11/15	160	55.92	71	55.94	56.00	89	6,878	1.29%	大買/
2019/11/14	72	55.34	172	55.07	55.00	-100	6,901	-1.45%	大賣/
2019/11/13	127	56.22	18	56.31	56.10	109	6,916	1.58%	大買/鉅額交易
2019/11/12	162	56.30	130	56.61	57.00	32	6,993	0.46%	大買/大賣/
2019/11/11	322.3	57.56	113	57.13	55.80	209.3	7,019	2.98%	大買/大賣/鉅額交易
2019/11/08	239.3	60.59	266	60.78	60.10	-26.7	6,897	-0.39%	大買/大賣/
2019/11/07	339	63.82	204	64.03	62.80	135	6,827	1.98%	大買/大賣/鉅額交易
2019/11/06	389	67.73	259	67.82	66.30	130	6,655	1.95%	大買/大賣/鉅額交易
2019/11/05	88	67.81	96	67.50	67.20	-8	6,493	-0.12%
2019/11/04	149	67.79	104	67.90	67.70	45	6,517	0.69%	大買/大賣/
2019/11/01	148.5	67.02	178	67.11	67.60	-29.5	6,488	-0.45%	大買/大賣/
2019/10/31	179	66.40	60	66.47	66.30	119	6,466	1.84%	大買/鉅額交易
2019/10/30	267	67.11	279	66.96	67.20	-12	6,403	-0.19%	大買/大賣/
2019/10/29	562	67.68	650.1	67.66	67.70	-88.1	6,323	-1.39%	大買/大賣/
2019/10/28	81	63.39	187.2	63.57	63.80	-106.2	5,741	-1.85%	大賣/鉅額交易
2019/10/25	70.2	62.84	30	62.77	62.50	40.2	5,747	0.70%
2019/10/24	38	62.87	41.1	63.01	63.20	-3.1	5,844	-0.05%
2019/10/23	116.1	62.47	103	62.66	62.40	13.1	5,862	0.22%	大買/大賣/
2019/10/22	209	63.48	195	63.61	63.00	14	5,810	0.24%	大買/大賣/
2019/10/21	122	61.83	70	62.49	62.80	52	5,646	0.92%	大買/
2019/10/18	92	61.89	34	61.91	62.10	58	5,594	1.04%
2019/10/17	98	62.03	97	62.23	62.10	1	5,546	0.02%
2019/10/16	925	63.71	741	63.96	61.40	184	5,476	3.36%	大買/大賣/鉅額交易
2019/10/15	343	61.91	684.4	63.01	64.20	-341.4	5,053	-6.76%	大買/大賣/鉅額交易
2019/10/14	36	58.33	76	58.42	58.40	-40	4,701	-0.85%
2019/10/09	58	57.37	47	57.44	57.60	11	4,676	0.24%
2019/10/08	121	58.27	146	58.17	57.80	-25	4,685	-0.53%	大買/大賣/
2019/10/07	38	57.72	77	57.66	58.00	-39	4,676	-0.83%
2019/10/04	60	57.08	46	57.52	56.80	14	4,681	0.30%
2019/10/03	61	56.60	17	56.75	56.90	44	4,645	0.95%
2019/10/02	14	57.03	27.2	57.09	57.10	-13.2	4,791	-0.28%
2019/10/01	10	56.72	34	56.87	56.60	-24	4,833	-0.50%
2019/09/27	87	56.26	24	56.40	55.90	63	5,072	1.24%
2019/09/26	40	57.36	213	57.31	57.10	-173	5,106	-3.39%	大賣/鉅額交易
2019/09/25	36	57.79	23	58.17	57.80	13	5,178	0.25%
2019/09/24	35.2	58.57	24	58.66	58.60	11.2	5,201	0.22%
2019/09/23	39.3	58.17	58	58.47	58.90	-18.7	5,188	-0.36%
2019/09/20	268	58.54	185	59.04	57.80	83	5,158	1.61%	大買/大賣/
2019/09/19	31	58.25	169	58.16	58.30	-138	5,046	-2.73%	大賣/鉅額交易
2019/09/18	30	57.55	63	57.88	57.20	-33	5,058	-0.65%
2019/09/17	84	57.18	58	57.01	56.80	26	5,021	0.52%
2019/09/16	45	57.70	12	57.68	57.60	33	5,045	0.65%
2019/09/12	54	57.93	113	57.89	57.80	-59	5,051	-1.17%	大賣/
2019/09/11	28	56.98	28	57.37	57.00	0	5,020	0.00%
2019/09/10	100	56.97	27	57.15	57.00	73	5,016	1.46%
2019/09/09	79	57.95	192	58.06	57.80	-113	5,071	-2.23%	大賣/鉅額交易
2019/09/06	51	57.05	87	57.26	56.90	-36	5,046	-0.71%
2019/09/05	29	57.17	13	56.98	56.80	16	5,029	0.32%
2019/09/04	34.1	57.11	43	57.16	57.40	-8.9	5,006	-0.18%
2019/09/03	32	57.02	17	57.05	56.90	15	5,016	0.30%
2019/09/02	50	56.81	34	56.85	57.10	16	5,012	0.32%
2019/08/30	161	57.25	119	57.18	56.80	42	5,006	0.84%	大買/大賣/
2019/08/29	127.1	58.32	63	58.41	58.00	64.1	4,901	1.31%	大買/
2019/08/28	215	59.05	90	59.29	59.20	125	4,787	2.61%	大買/鉅額交易
2019/08/27	156	58.71	287.2	58.79	59.50	-131.2	4,670	-2.81%	大買/大賣/鉅額交易
2019/08/26	131	56.76	41	56.88	56.80	90	4,483	2.01%	大買/
2019/08/23	52	57.71	110	57.77	57.90	-58	4,476	-1.30%	大賣/
2019/08/22	65	57.47	50	57.37	57.20	15	4,483	0.33%
2019/08/21	75	56.95	243	57.14	57.50	-168	4,433	-3.79%	大賣/鉅額交易
2019/08/20	88	56.37	68	56.07	55.80	20	4,345	0.46%
2019/08/19	26	56.38	58.3	56.48	56.90	-32.3	4,309	-0.75%
2019/08/16	74	56.39	81	56.59	56.10	-7	4,274	-0.16%
2019/08/15	48	55.00	121.1	55.60	56.30	-73.1	4,212	-1.74%	大賣/
2019/08/14	299	56.09	234	56.42	55.20	65	4,113	1.58%	大買/大賣/
2019/08/13	181	55.28	194	55.57	55.90	-13	3,973	-0.33%	大買/大賣/
2019/08/12	83	54.86	117	54.72	55.30	-34	3,906	-0.87%	大賣/
2019/08/08	38	53.24	64	53.26	53.40	-26	3,809	-0.68%
2019/08/07	37	52.15	36	52.39	52.20	1	3,784	0.03%
2019/08/06	48	51.22	92	51.09	52.20	-44	3,783	-1.16%
2019/08/05	130	50.93	136	50.16	50.00	-6	3,728	-0.16%	大買/大賣/
2019/08/02	234	52.85	71	52.82	52.30	163	3,701	4.40%	大買/鉅額交易
2019/08/01	123	54.87	52	54.75	54.40	71	3,686	1.93%	大買/
2019/07/31	142	55.23	111	55.17	55.60	31	3,662	0.85%	大買/大賣/
2019/07/30	66	54.33	95	54.28	54.20	-29	3,576	-0.81%
2019/07/29	149	55.03	92	55.00	54.10	57	3,565	1.60%	大買/
2019/07/26	185.2	54.34	147	54.41	55.00	38.2	3,490	1.09%	大買/大賣/
2019/07/25	90	53.71	72	53.45	53.80	18	3,391	0.53%
2019/07/24	5	52.62	14	52.61	52.60	-9	3,365	-0.27%
2019/07/23	39	52.58	45	52.78	52.40	-6	3,432	-0.17%
2019/07/22	32	52.47	112.1	52.29	52.20	-80.1	3,480	-2.30%	大賣/
2019/07/19	8	52.29	26	52.32	52.20	-18	3,482	-0.52%
2019/07/18	51	52.54	102	52.38	52.10	-51	3,514	-1.45%	大賣/
2019/07/17	149	53.86	150.1	53.95	53.30	-1.1	3,537	-0.03%	大買/大賣/
2019/07/16	62	53.26	85	53.18	53.30	-23	3,436	-0.67%
2019/07/15	109	52.66	31	52.64	52.70	78	3,432	2.27%	大買/
2019/07/12	39	52.75	56	52.83	52.70	-17	3,525	-0.48%
2019/07/11	57.1	53.01	82	53.18	52.70	-24.9	3,582	-0.70%
2019/07/10	46	52.78	53	52.98	52.70	-7	3,623	-0.19%
2019/07/09	82	52.60	71	52.63	52.40	11	4,039	0.27%
2019/07/08	157	53.65	104	53.72	53.00	53	4,095	1.29%	大買/大賣/
2019/07/05	104	52.34	120	52.24	53.00	-16	4,034	-0.40%	大買/大賣/
2019/07/04	381	52.91	347	52.83	52.40	34	4,054	0.84%	大買/大賣/
2019/07/03	101.2	51.32	106	51.42	51.10	-4.8	3,897	-0.12%	大買/大賣/
2019/07/02	166	51.77	251	51.48	51.90	-85	3,988	-2.13%	大買/大賣/
2019/07/01	70	50.48	43	50.66	50.70	27	3,962	0.68%
2019/06/28	31	49.63	24	49.93	49.55	7	4,010	0.17%
2019/06/27	25	49.98	6	50.13	50.00	19	4,130	0.46%
2019/06/26	53	49.77	28	49.89	49.70	25	4,161	0.60%
2019/06/25	120	50.70	91	50.74	50.00	29	4,187	0.69%	大買/
2019/06/24	9	49.48	23	49.80	49.80	-14	4,178	-0.34%
2019/06/21	139	50.02	71	49.93	49.35	68	4,231	1.61%	大買/
2019/06/20	5	50.70	26	50.82	51.00	-21	4,253	-0.49%
2019/06/19	32	50.33	28	50.30	50.30	4	4,375	0.09%
2019/06/18	32	49.65	21	50.01	49.60	11	4,492	0.24%
2019/06/17	178	51.07	83.1	50.85	50.10	94.9	4,685	2.03%	大買/
2019/06/14	33	50.38	53.9	50.19	50.70	-20.9	5,180	-0.40%
2019/06/13	14	49.24	16	49.65	49.25	-2	5,243	-0.04%
2019/06/12	27	49.50	19	49.23	49.20	8	5,318	0.15%
2019/06/11	40	49.67	60	49.58	49.60	-20	5,363	-0.37%
2019/06/10	16	48.77	26	48.77	48.70	-10	5,361	-0.19%
2019/06/06	95.1	48.54	43.2	48.26	48.00	52	5,424	0.96%
2019/06/05	39	49.54	37	49.82	49.00	2	5,527	0.04%
2019/06/04	20	49.37	32	49.51	49.30	-12	5,692	-0.21%
2019/06/03	32	49.44	16	49.45	49.25	16	5,750	0.28%
2019/05/31	50	50.11	47.4	50.08	50.20	2.6	5,830	0.04%
2019/05/30	180	50.47	103	50.24	49.75	77	5,885	1.31%	大買/大賣/
2019/05/29	72	49.60	131	50.01	50.40	-59	5,846	-1.01%	大賣/
2019/05/28	40	49.13	33	49.39	49.00	7	5,787	0.12%
2019/05/27	78	48.82	67	48.15	49.20	11	5,793	0.19%
2019/05/24	85	48.41	56	48.57	47.70	29	5,805	0.50%
2019/05/23	36	48.87	34	48.77	49.00	2	5,822	0.03%
2019/05/22	27	49.79	34	49.88	49.80	-7	6,129	-0.11%
2019/05/21	77	49.17	101	48.90	49.60	-24	6,289	-0.38%	大賣/
2019/05/20	60	49.16	82.2	49.45	48.75	-22.2	6,404	-0.35%
2019/05/17	88	50.08	43	50.40	50.00	45	6,443	0.70%
2019/05/16	108	50.52	59	50.85	50.20	49	6,457	0.76%	大買/
2019/05/15	46	51.72	34	51.81	51.50	12	6,640	0.18%
2019/05/14	64	51.22	101	50.67	51.80	-37	6,759	-0.55%	大賣/
2019/05/13	81	52.73	133	51.56	51.00	-52	6,863	-0.76%	大賣/
2019/05/10	71	53.46	79.1	53.74	52.90	-8.1	6,886	-0.12%
2019/05/09	71	54.84	59	55.15	53.60	12	6,898	0.17%
2019/05/08	64	55.21	76	55.31	55.00	-12	6,883	-0.17%
2019/05/07	46	56.52	29	56.59	56.10	17	6,955	0.24%
2019/05/06	118	56.02	147	56.02	55.90	-29	6,964	-0.42%	大買/大賣/
2019/05/03	43.1	58.21	71	58.17	58.20	-27.9	6,923	-0.40%
2019/05/02	73	57.46	67	57.09	57.60	6	6,905	0.09%
2019/04/30	120	56.70	102	56.06	57.00	18	6,883	0.26%	大買/大賣/
2019/04/29	202	55.97	141	56.24	55.40	61	6,868	0.89%	大買/大賣/
2019/04/26	139	57.49	68	57.83	57.10	71	6,828	1.04%	大買/
2019/04/25	84	58.72	148	58.84	58.60	-64	6,898	-0.93%	大賣/
2019/04/24	91	59.08	94	59.19	58.70	-3	6,943	-0.04%
2019/04/23	93	59.60	116	59.52	59.90	-23	6,911	-0.33%	大賣/
2019/04/22	99.3	59.17	156	59.15	58.80	-56.7	6,873	-0.82%	大賣/
2019/04/19	152	58.45	113	58.59	58.50	39	6,956	0.56%	大買/大賣/
2019/04/18	263	59.12	213.3	59.46	58.10	49.7	6,932	0.72%	大買/大賣/
2019/04/17	131	60.46	105.3	60.73	59.60	25.7	6,917	0.37%	大買/大賣/
2019/04/16	108	60.55	114	60.63	60.60	-6	6,899	-0.09%	大買/大賣/
2019/04/15	569.2	62.28	543.3	62.19	61.10	25.9	6,995	0.37%	大買/大賣/
2019/04/12	122	58.70	326	58.98	59.60	-204	6,710	-3.04%	大買/大賣/鉅額交易
2019/04/11	203.3	58.89	207.5	58.76	58.00	-4.2	6,682	-0.06%	大買/大賣/
2019/04/10	176	59.68	102	59.88	59.40	74	6,618	1.12%	大買/大賣/
2019/04/09	169	60.38	195	60.21	60.30	-26	6,559	-0.40%	大買/大賣/
2019/04/08	317	61.78	314.3	62.06	61.70	2.7	6,502	0.04%	大買/大賣/
2019/04/03	147	60.11	111	60.27	60.00	36	6,381	0.56%	大買/大賣/
2019/04/02	189	59.67	90	59.97	59.60	99	6,346	1.56%	大買/
2019/04/01	186	59.33	283	59.61	59.40	-97	6,285	-1.54%	大買/大賣/
2019/03/29	125.2	58.28	158	58.41	58.20	-32.8	6,159	-0.53%	大買/大賣/
2019/03/28	77.1	57.77	100	57.85	58.10	-22.9	6,165	-0.37%
2019/03/27	109	57.83	74	57.86	58.10	35	6,192	0.57%	大買/
2019/03/26	115	57.93	141	58.01	57.60	-26	6,158	-0.42%	大買/大賣/
2019/03/25	170	57.58	77	57.59	57.50	93	6,139	1.51%	大買/
2019/03/22	246	59.32	373.2	59.87	59.10	-127.2	6,089	-2.09%	大買/大賣/鉅額交易
2019/03/21	276	60.64	162	60.81	60.50	114	6,019	1.89%	大買/大賣/鉅額交易
2019/03/20	315	60.02	211	60.06	60.10	104	5,947	1.75%	大買/大賣/鉅額交易
2019/03/19	491	59.26	588.3	59.49	60.10	-97.3	5,852	-1.66%	大買/大賣/
2019/03/18	126	56.13	105	56.17	55.50	21	5,334	0.39%	大買/大賣/
2019/03/15	73	55.71	117	55.55	55.30	-44	5,433	-0.81%	大賣/
2019/03/14	23	55.23	144	55.34	54.90	-121	5,714	-2.12%	大賣/鉅額交易
2019/03/13	48	54.93	76	54.82	55.00	-28	5,895	-0.47%
2019/03/12	102	55.21	83	55.49	54.50	19	5,936	0.32%	大買/
2019/03/11	90	55.47	143	55.52	55.00	-53	6,024	-0.88%	大賣/
2019/03/08	221	54.49	211	54.40	54.30	10	6,167	0.16%	大買/大賣/
2019/03/07	144	53.35	189	53.49	53.00	-45	6,259	-0.72%	大買/大賣/
2019/03/06	150	54.39	127	54.40	54.60	23	6,341	0.36%	大買/大賣/
2019/03/05	66	53.13	113	53.31	53.80	-47	6,336	-0.74%	大賣/
2019/03/04	40	52.53	40	52.61	52.50	0	6,321	0.00%
2019/02/27	106	52.41	86	52.60	52.30	20	6,369	0.31%	大買/
2019/02/26	73	52.75	109	52.92	52.50	-36	6,482	-0.56%	大賣/
2019/02/25	136	53.55	35	53.52	53.20	101	6,681	1.51%	大買/鉅額交易
2019/02/22	50	53.60	66	53.52	53.50	-16	6,774	-0.24%
2019/02/21	382	55.50	327	55.70	54.40	55	6,807	0.81%	大買/大賣/
2019/02/20	113	54.23	178	54.50	54.30	-65	6,657	-0.98%	大買/大賣/
2019/02/19	138	53.37	157	53.26	53.70	-19	6,603	-0.29%	大買/大賣/
2019/02/18	96	52.28	89	52.22	52.00	7	6,641	0.11%
2019/02/15	76	52.64	58	52.66	52.40	18	7,038	0.26%
2019/02/14	219	54.26	160.3	54.63	53.10	58.7	7,195	0.82%	大買/大賣/
2019/02/13	165	52.81	97	52.82	52.20	68	7,106	0.96%	大買/
2019/02/12	127	53.12	168	53.49	54.20	-41	7,212	-0.57%	大買/大賣/
2019/02/11	16	51.46	50	51.71	52.00	-34	7,137	-0.48%
2019/01/30	69	51.68	30.3	51.55	50.90	38.7	7,254	0.53%
2019/01/29	30	50.98	40	51.24	51.80	-10	7,308	-0.14%
2019/01/28	175	51.61	189	51.61	51.60	-14	7,372	-0.19%	大買/大賣/
2019/01/25	39	50.05	67	50.07	50.30	-28	7,634	-0.37%
2019/01/24	43	49.44	29.4	49.63	49.30	13.6	7,777	0.17%
2019/01/23	31	49.72	17	49.87	49.65	14	7,877	0.18%
2019/01/22	23	49.52	13	49.77	49.40	10	7,930	0.13%
2019/01/21	37	49.74	18	49.88	49.60	19	8,009	0.24%
2019/01/18	41	49.37	47.1	49.35	49.45	-6.1	8,180	-0.07%
2019/01/17	271	50.08	118.2	50.32	49.35	152.8	8,256	1.85%	大買/大賣/鉅額交易
2019/01/16	14	51.19	86	51.47	51.80	-72	8,237	-0.87%
2019/01/15	14	50.87	14	50.94	50.70	0	8,293	0.00%
2019/01/14	36.2	50.36	35	50.46	50.50	1.2	8,449	0.01%
2019/01/11	107	51.57	163	51.55	50.70	-56	8,592	-0.65%	大買/大賣/
2019/01/10	40	51.25	15	51.37	51.20	25	8,559	0.29%
2019/01/09	53.1	51.42	61	51.52	51.60	-7.9	8,609	-0.09%
2019/01/08	72	50.46	90	50.72	50.60	-18	8,576	-0.21%
2019/01/07	168	50.32	172	50.50	50.30	-4	8,570	-0.05%	大買/大賣/
2019/01/04	100.3	47.91	146	47.72	48.50	-45.8	8,513	-0.54%	大賣/
2019/01/03	78	46.73	33	46.87	46.60	45	8,602	0.52%
2019/01/02	49	47.67	8	48.15	47.50	41	8,809	0.47%
2018/12/28	6	48.15	21	48.40	48.30	-15	8,878	-0.17%
2018/12/27	13	48.28	51	48.56	48.00	-38	9,013	-0.42%
2018/12/26	69	47.82	34	48.17	47.10	35	9,083	0.39%
2018/12/25	32	47.12	45	47.12	48.20	-13	9,276	-0.14%
2018/12/24	41	47.82	16	47.88	47.85	25	9,394	0.27%
2018/12/22	33	48.52	13	48.65	48.30	20	9,637	0.21%
2018/12/21	36	47.64	71	47.96	49.00	-35	9,683	-0.36%
2018/12/20	72	47.38	468	47.07	47.00	-396	9,656	-4.10%	大賣/鉅額交易
2018/12/19	38	48.17	72	48.22	48.10	-34	9,624	-0.35%
2018/12/18	55	48.11	86	48.17	48.00	-31	9,619	-0.32%
2018/12/17	19	49.11	13	49.20	48.80	6	9,591	0.06%
2018/12/14	51	48.74	55	49.24	49.35	-4	9,598	-0.04%
2018/12/13	76	48.93	60	49.07	49.30	16	9,544	0.17%
2018/12/12	95	49.58	158	49.52	49.45	-63	9,529	-0.66%	大賣/
2018/12/11	67	48.05	88	47.98	48.30	-21	9,458	-0.22%
2018/12/10	191.2	46.96	607	46.56	46.90	-415.8	9,421	-4.41%	大買/大賣/鉅額交易
2018/12/07	965	50.02	695	50.16	49.35	270	9,252	2.92%	大買/大賣/鉅額交易
2018/12/06	476.3	53.65	314	52.98	51.50	162.3	8,950	1.81%	大買/大賣/鉅額交易
2018/12/05	88	54.96	122	54.92	54.90	-34	8,793	-0.39%	大賣/
2018/12/04	200	56.33	185.3	56.33	56.00	14.7	8,855	0.17%	大買/大賣/
2018/12/03	300.5	55.52	366	55.44	56.10	-65.5	8,835	-0.74%	大買/大賣/
2018/11/30	282	53.53	225.4	53.70	52.90	56.6	8,718	0.65%	大買/大賣/
2018/11/29	245	53.06	118	52.72	52.00	127	8,458	1.50%	大買/大賣/鉅額交易
2018/11/28	256	51.51	134.7	51.43	51.90	121.3	8,366	1.45%	大買/大賣/鉅額交易
2018/11/27	61	50.20	99	50.23	51.00	-38	8,404	-0.45%
2018/11/26	84	49.31	107	49.47	49.40	-23	8,372	-0.27%	大賣/
2018/11/23	199.1	49.65	148	49.50	48.70	51.1	8,377	0.61%	大買/大賣/
2018/11/22	345	51.95	155	52.43	50.60	190	8,321	2.28%	大買/大賣/鉅額交易
2018/11/21	160	53.05	216	53.01	53.10	-56	8,119	-0.69%	大買/大賣/
2018/11/20	129	52.51	72	52.69	52.70	57	8,002	0.71%	大買/
2018/11/19	132	53.54	150.1	53.39	53.40	-18.1	7,924	-0.23%	大買/大賣/
2018/11/16	191	52.63	181	52.66	51.60	10	7,764	0.13%	大買/大賣/
2018/11/15	226	52.31	144	52.54	52.40	82	7,696	1.07%	大買/大賣/
2018/11/14	337	52.34	342	52.56	52.50	-5	7,556	-0.07%	大買/大賣/
2018/11/13	204	49.20	248	48.65	49.50	-44	7,234	-0.61%	大買/大賣/
2018/11/12	140	49.09	216	49.02	48.95	-76	7,046	-1.08%	大買/大賣/
2018/11/09	213	48.55	229	48.55	48.90	-16	6,990	-0.23%	大買/大賣/
2018/11/08	59	47.88	47	48.03	47.05	12	6,783	0.18%
2018/11/07	213	47.71	243	47.38	47.95	-30	6,736	-0.45%	大買/大賣/
2018/11/06	100	47.83	126	47.71	46.30	-26	6,684	-0.39%	大賣/
2018/11/05	165	47.05	132	47.24	47.40	33	6,588	0.50%	大買/大賣/
2018/11/02	438	48.17	290	48.15	48.20	148	6,511	2.27%	大買/大賣/鉅額交易
2018/11/01	152	49.87	183.1	50.22	51.30	-31.1	6,165	-0.50%	大買/大賣/
2018/10/31	86	49.21	83	49.21	48.00	3	6,075	0.05%
2018/10/30	40	48.19	83	48.33	48.50	-43	6,028	-0.71%
2018/10/29	92	46.88	271	46.81	47.65	-179	6,022	-2.97%	大賣/鉅額交易
2018/10/26	79	47.02	206	46.56	46.00	-127	6,001	-2.12%	大賣/鉅額交易
2018/10/25	164.1	48.63	93	48.78	48.45	71.1	5,967	1.19%	大買/
2018/10/24	163	51.48	198.5	51.35	50.90	-35.5	5,993	-0.59%	大買/大賣/
2018/10/23	156	51.86	125.5	51.42	50.70	30.5	5,973	0.51%	大買/大賣/
2018/10/22	189	52.03	155	52.40	52.30	34	6,050	0.56%	大買/大賣/
2018/10/19	143	49.79	165	49.44	50.70	-22	5,930	-0.37%	大買/大賣/
2018/10/18	40	49.24	35	49.27	48.45	5	5,829	0.09%
2018/10/17	33	48.89	27	48.89	48.25	6	5,994	0.10%
2018/10/16	22	48.53	25	48.55	48.10	-3	6,125	-0.05%
2018/10/15	26	46.79	13.1	47.41	47.40	12.9	6,159	0.21%
2018/10/12	38	45.71	98	46.01	47.00	-60	6,344	-0.95%
2018/10/11	146.1	44.49	219	44.50	44.45	-72.9	6,514	-1.12%	大買/大賣/
2018/10/09	211.7	49.67	134	50.27	48.75	77.7	6,289	1.23%	大買/大賣/
2018/10/08	61	54.09	73	54.14	53.40	-12	6,050	-0.20%
2018/10/05	282.3	54.19	318.8	54.46	53.30	-36.5	5,974	-0.61%	大買/大賣/
2018/10/04	121	55.49	121	55.71	56.70	0	5,850	0.00%	大買/大賣/
2018/10/03	247	57.08	232	56.81	56.10	15	5,789	0.26%	大買/大賣/
2018/10/02	196	56.43	168	56.03	55.70	28	5,593	0.50%	大買/大賣/
2018/10/01	140.8	55.77	258.3	56.14	57.50	-117.5	5,482	-2.14%	大買/大賣/鉅額交易
2018/09/28	12	52.27	45	52.26	52.40	-33	5,263	-0.63%
2018/09/27	42	51.67	75	51.41	51.30	-33	5,242	-0.63%
2018/09/26	31	52.06	56	52.07	51.70	-25	5,240	-0.48%
2018/09/25	36	51.36	30	51.65	51.50	6	5,224	0.11%
2018/09/21	37	50.88	33	51.05	51.40	4	5,236	0.08%
2018/09/20	53	50.40	32	50.31	50.20	21	5,264	0.40%
2018/09/19	29	51.09	35	51.16	50.90	-6	5,261	-0.11%
2018/09/18	39	50.21	23	50.62	50.30	16	5,259	0.30%
2018/09/17	45	51.63	30	51.68	51.40	15	5,256	0.29%
2018/09/14	32	51.74	47	51.84	52.00	-15	5,238	-0.29%
2018/09/13	86	50.90	40	51.09	50.70	46	5,246	0.88%
2018/09/12	50	49.97	53	50.85	51.30	-3	5,242	-0.06%
2018/09/11	49	49.27	72	49.68	50.50	-23	5,246	-0.44%
2018/09/10	148	49.28	152	49.74	48.20	-4	5,217	-0.08%	大買/大賣/
2018/09/07	171	52.91	101	52.09	51.40	70	5,124	1.37%	大買/大賣/
2018/09/06	217.3	56.41	149	56.46	55.10	68.3	5,042	1.35%	大買/大賣/
2018/09/05	42	54.98	34	55.08	54.80	8	4,910	0.16%
2018/09/04	60	54.88	59	54.64	54.80	1	4,947	0.02%
2018/09/03	115	55.47	54	55.27	54.60	61	4,929	1.24%	大買/
2018/08/31	81	57.90	47	57.64	57.50	34	4,856	0.70%
2018/08/30	42	58.40	61	58.31	58.50	-19	5,008	-0.38%
2018/08/29	43	57.58	60	57.21	58.40	-17	5,200	-0.33%
2018/08/28	16	55.92	23	55.94	55.50	-7	5,216	-0.13%
2018/08/27	11	54.43	28	54.79	55.20	-17	5,241	-0.32%
2018/08/24	12	53.68	11	53.63	53.40	1	5,258	0.02%
2018/08/23	16	54.02	19	54.11	53.90	-3	5,307	-0.06%
2018/08/22	61	54.29	74	54.25	54.30	-13	5,357	-0.24%
2018/08/21	39	53.54	43	53.40	53.50	-4	5,428	-0.07%
2018/08/20	177	53.84	101	53.37	53.30	76	5,452	1.39%	大買/大賣/
2018/08/17	6	57.33	6	57.13	56.90	0	5,360	0.00%
2018/08/16	57	55.99	76	56.33	56.70	-19	5,465	-0.35%
2018/08/15	47	57.93	26	57.91	57.60	21	5,472	0.38%
2018/08/14	27	58.19	29	58.71	58.90	-2	5,475	-0.04%
2018/08/13	208	58.76	89	58.19	58.20	119	5,609	2.12%	大買/鉅額交易
2018/08/10	23	61.58	24	61.61	61.30	-1	5,574	-0.02%
2018/08/09	27	61.79	20	61.84	61.70	7	5,699	0.12%
2018/08/08	15	62.35	17	62.56	62.30	-2	5,729	-0.03%
2018/08/07	113	63.14	55	63.15	62.30	58	5,763	1.01%	大買/
2018/08/06	25	62.79	75	62.90	63.10	-50	5,704	-0.88%
2018/08/03	50	61.97	51	62.06	61.80	-1	5,672	-0.02%
2018/08/02	119	61.76	70	61.81	61.10	49	5,662	0.87%	大買/
2018/08/01	70	62.77	91	62.70	62.50	-21	5,636	-0.37%
2018/07/31	148	61.14	112	61.54	60.60	36	5,546	0.65%	大買/大賣/
2018/07/30	130	60.87	73	60.76	60.40	57	5,491	1.04%	大買/
2018/07/27	182	60.46	219	60.98	62.20	-37	5,676	-0.65%	大買/大賣/
2018/07/26	131	60.97	96	60.92	61.00	35	5,536	0.63%	大買/
2018/07/25	174	61.20	92	61.19	60.80	82	5,528	1.48%	大買/
2018/07/24	374	61.25	286	60.84	61.10	88	5,503	1.60%	大買/大賣/
2018/07/23	222	64.96	84	64.92	63.60	138	5,308	2.60%	大買/鉅額交易
2018/07/20	87	67.17	78	67.33	67.80	9	5,209	0.17%
2018/07/19	188	67.93	198.1	68.05	66.30	-10.1	5,284	-0.19%	大買/大賣/
2018/07/18	147.2	66.15	280	65.92	67.90	-132.8	5,321	-2.50%	大買/大賣/鉅額交易
2018/07/17	62	62.70	43	62.72	62.30	19	5,165	0.37%
2018/07/16	23.1	62.68	33	62.77	62.90	-9.9	5,326	-0.19%
2018/07/13	38	62.41	35	62.76	62.40	3	5,435	0.06%
2018/07/12	33.2	61.52	39	61.26	61.70	-5.9	5,790	-0.10%
2018/07/11	9	60.42	12	60.70	60.50	-3	6,117	-0.05%
2018/07/10	42	59.19	109	59.26	59.40	-67	6,364	-1.05%	大賣/
2018/07/09	72	61.18	28	61.39	61.00	44	6,770	0.65%
2018/07/06	35	61.13	35	61.01	61.10	0	6,760	0.00%
2018/07/05	17	62.95	22	62.41	61.70	-5	6,752	-0.07%
2018/07/04	25	62.75	8	62.90	62.70	17	6,764	0.25%
2018/07/03	8	62.55	44	62.62	62.20	-36	6,799	-0.53%
2018/07/02	20	63.55	9	63.58	63.00	11	6,841	0.16%
2018/06/29	22	64.27	106	64.26	64.40	-84	6,841	-1.23%	大賣/
2018/06/28	95	62.90	29	62.99	62.70	66	6,809	0.97%
2018/06/27	46	63.22	101	63.07	62.70	-55	6,849	-0.80%	大賣/
2018/06/26	92	62.26	36	62.20	62.60	56	6,878	0.81%
2018/06/25	14	63.14	50	63.15	63.00	-36	6,880	-0.52%
2018/06/22	67	62.77	22	62.58	62.40	45	6,917	0.65%
2018/06/21	7	63.99	22	64.18	64.00	-15	6,896	-0.22%
2018/06/20	73	63.75	44	63.44	63.30	29	6,947	0.42%
2018/06/19	147	65.57	72	65.53	65.00	75	6,953	1.08%	大買/
2018/06/15	20	65.96	52	66.24	66.40	-32	6,975	-0.46%
2018/06/14	88	66.69	132	65.99	65.50	-44	6,966	-0.63%	大賣/
2018/06/13	48	65.58	76	65.58	65.50	-28	7,088	-0.39%
2018/06/12	58.1	65.61	45	65.31	65.10	13.1	7,191	0.18%
2018/06/11	51	66.45	59	66.42	66.20	-8	7,214	-0.11%
2018/06/08	100	66.60	76	66.78	66.70	24	7,249	0.33%
2018/06/07	581.9	67.46	133	67.73	66.80	448.9	7,316	6.14%	大買/大賣/鉅額交易
2018/06/06	184	69.52	275.2	69.45	69.50	-91.2	7,194	-1.27%	大買/大賣/
2018/06/05	96	67.04	134	66.97	67.30	-38	7,006	-0.54%	大賣/
2018/06/04	31	65.75	44	65.84	65.70	-13	7,034	-0.18%
2018/06/01	73	64.41	47	64.69	64.80	26	7,030	0.37%
2018/05/31	61	65.45	44	65.77	64.30	17	7,037	0.24%
2018/05/30	48	66.20	40	66.38	65.80	8	7,034	0.11%
2018/05/29	131	66.87	154	67.09	66.00	-23	7,029	-0.33%	大買/大賣/
2018/05/28	63	66.46	62	66.26	66.80	1	6,988	0.01%
2018/05/25	66	65.93	39	65.95	65.90	27	7,093	0.38%
2018/05/24	119	65.75	182.1	66.09	66.60	-63.1	7,119	-0.89%	大買/大賣/
2018/05/23	45	64.98	129	65.23	65.10	-84	7,096	-1.18%	大賣/
2018/05/22	34	64.71	28	64.86	64.50	6	7,150	0.08%
2018/05/21	145	65.77	119	66.11	65.10	26	7,327	0.35%	大買/大賣/
2018/05/18	130	63.88	126	64.17	64.40	4	7,305	0.05%	大買/大賣/
2018/05/17	109	64.92	173	64.71	64.20	-64	7,663	-0.84%	大買/大賣/
2018/05/16	138	62.85	74	62.80	63.00	64	7,943	0.81%	大買/
2018/05/15	150	63.58	114	63.60	63.10	36	8,215	0.44%	大買/大賣/
2018/05/14	47	64.26	88	64.30	63.80	-41	8,670	-0.47%
2018/05/11	39.2	64.77	54	64.89	64.50	-14.8	8,955	-0.17%
2018/05/10	49	64.51	84	64.62	64.50	-35	9,567	-0.37%
2018/05/09	89.2	63.71	43	63.52	63.00	46.2	9,803	0.47%
2018/05/08	64	63.92	76	63.65	63.80	-12	10,168	-0.12%
2018/05/07	106	62.20	117	62.37	62.70	-11	10,436	-0.11%	大買/大賣/
2018/05/04	272	61.00	269	61.30	61.20	3	10,847	0.03%	大買/大賣/
2018/05/03	67	64.83	47	64.56	63.80	20	10,823	0.18%
2018/05/02	79	65.50	57	65.43	65.60	22	11,215	0.20%
2018/04/30	37	64.84	30	64.96	65.20	7	11,407	0.06%
2018/04/27	51	64.21	74	64.37	64.20	-23	11,456	-0.20%
2018/04/26	84	65.26	61	64.41	63.50	23	11,494	0.20%
2018/04/25	184	65.09	150.1	64.80	65.50	33.9	11,423	0.30%	大買/大賣/
2018/04/24	303.2	62.52	310	62.50	62.90	-6.8	11,292	-0.06%	大買/大賣/
2018/04/23	120.1	67.18	98	66.89	66.00	22.1	11,038	0.20%	大買/
2018/04/20	268	68.51	290	68.88	68.10	-22	10,952	-0.20%	大買/大賣/
2018/04/19	233	67.98	176	68.21	67.80	57	10,791	0.53%	大買/大賣/
2018/04/18	520.2	68.85	472.5	69.20	68.50	47.7	10,695	0.45%	大買/大賣/
2018/04/17	605	73.60	281	73.36	71.00	324	10,337	3.13%	大買/大賣/鉅額交易
2018/04/16	344.1	79.38	268.1	79.24	78.20	76	10,028	0.76%	大買/大賣/
2018/04/13	428	77.61	404.3	77.83	77.50	23.7	9,783	0.24%	大買/大賣/
2018/04/12	22	72.17	42	72.23	72.60	-20	9,424	-0.21%
2018/04/11	27	71.38	36	71.68	71.70	-9	9,583	-0.09%
2018/04/10	35	71.97	33.5	72.02	71.70	1.5	9,573	0.02%
2018/04/09	26	71.98	131	72.07	72.70	-105	9,556	-1.10%	大賣/鉅額交易
2018/04/03	150	70.95	46	71.11	71.20	104	9,530	1.09%	大買/鉅額交易
2018/04/02	22	72.72	24	72.96	72.50	-2	9,489	-0.02%
2018/03/31	22	72.80	13	72.92	72.80	9	9,492	0.09%
2018/03/30	51	73.23	138	73.23	72.70	-87	9,500	-0.92%	大賣/
2018/03/29	33.1	72.90	21	72.83	72.40	12.1	9,550	0.13%
2018/03/28	111	73.40	33	73.29	72.90	78	9,532	0.82%	大買/
2018/03/27	62	73.37	56	73.62	73.10	6	9,510	0.06%
2018/03/26	15	71.33	82	71.50	71.40	-67	9,514	-0.70%
2018/03/23	127	70.37	97	70.66	71.10	30	9,584	0.31%	大買/
2018/03/22	107	72.88	56	73.61	72.50	51	9,572	0.53%	大買/
2018/03/21	46	73.87	55	74.15	73.50	-9	9,582	-0.09%
2018/03/20	41.2	73.44	45	73.55	73.40	-3.8	9,571	-0.04%
2018/03/19	419	74.80	276	75.00	74.10	143	9,578	1.49%	大買/大賣/鉅額交易
2018/03/16	104	73.56	131.1	73.74	73.50	-27.1	9,445	-0.29%	大買/大賣/
2018/03/15	91	73.08	99.2	72.95	72.90	-8.2	9,417	-0.09%
2018/03/14	76	72.39	31	72.53	71.90	45	9,447	0.48%
2018/03/13	97	73.35	166	73.30	73.20	-69	9,506	-0.73%	大賣/
2018/03/12	90	71.82	91	71.96	71.90	-1	9,604	-0.01%
2018/03/09	93	71.60	50	71.73	70.90	43	9,821	0.44%
2018/03/08	229.2	72.32	181	72.49	72.10	48.2	9,799	0.49%	大買/大賣/
2018/03/07	71	69.61	99.5	70.00	70.20	-28.5	9,717	-0.29%
2018/03/06	50	70.25	62.9	70.30	70.00	-12.9	9,756	-0.13%
2018/03/05	49	70.72	90.3	70.59	70.00	-41.3	9,774	-0.42%
2018/03/02	101	71.02	64	71.12	71.00	37	9,787	0.38%	大買/
2018/03/01	86.1	71.64	52	71.74	71.90	34.1	9,791	0.35%
2018/02/27	170	73.92	148	74.30	72.60	22	9,849	0.22%	大買/大賣/
2018/02/26	67	73.29	84	73.33	73.20	-17	9,747	-0.17%
2018/02/23	91	73.17	103	73.11	72.90	-12	9,745	-0.12%	大賣/
2018/02/22	146	73.00	76	73.00	72.50	70	9,784	0.72%	大買/
2018/02/21	139	73.20	295.1	73.12	73.70	-156.1	9,834	-1.59%	大買/大賣/鉅額交易
2018/02/12	242.1	69.70	135	69.75	68.90	107.1	9,840	1.09%	大買/大賣/鉅額交易
2018/02/09	351	66.97	447	68.24	69.80	-96	9,841	-0.98%	大買/大賣/
2018/02/08	526.1	72.80	452	72.25	70.80	74.1	9,486	0.78%	大買/大賣/
2018/02/07	401	78.27	417.4	77.99	75.50	-16.4	9,260	-0.18%	大買/大賣/
2018/02/06	539.1	78.98	415	77.85	76.60	124.1	9,230	1.34%	大買/大賣/鉅額交易
2018/02/05	377.2	85.41	244	85.37	85.00	133.2	8,934	1.49%	大買/大賣/鉅額交易
2018/02/02	603	92.60	305	92.44	91.40	298	8,933	3.34%	大買/大賣/鉅額交易
2018/02/01	261	103.40	278.1	102.42	101.50	-17.1	8,656	-0.20%	大買/大賣/
2018/01/31	241	102.46	300.9	102.35	104.00	-59.9	8,489	-0.71%	大買/大賣/
2018/01/30	382	101.62	457	100.98	99.50	-75	8,227	-0.91%	大買/大賣/
2018/01/29	199.3	100.85	377	100.86	100.50	-177.7	8,091	-2.20%	大買/大賣/鉅額交易
2018/01/26	304	96.68	296	96.62	96.80	8	7,838	0.10%	大買/大賣/
2018/01/25	411.2	95.60	375	95.49	94.70	36.2	7,710	0.47%	大買/大賣/
2018/01/24	159	91.19	204	91.34	92.90	-45	7,540	-0.60%	大買/大賣/
2018/01/23	113	89.73	100	89.43	88.30	13	7,405	0.18%	大買/
2018/01/22	46.3	88.49	72.1	88.72	88.70	-25.8	7,440	-0.35%
2018/01/19	42	86.72	36	86.69	86.70	6	7,471	0.08%
2018/01/18	34	87.86	44	87.92	86.70	-10	7,480	-0.13%
2018/01/17	24	86.96	29	87.07	87.60	-5	7,547	-0.07%
2018/01/16	42.2	87.35	28	87.57	87.60	14.2	7,569	0.19%
2018/01/15	18	86.35	18	86.33	86.40	0	7,571	0.00%
2018/01/12	68	85.74	32	86.13	86.10	36	7,609	0.47%
2018/01/11	13	84.86	27	84.85	84.70	-14	7,656	-0.18%
2018/01/10	65	85.17	41	85.13	84.50	24	7,841	0.31%
2018/01/09	82	86.41	108	86.05	85.80	-26	7,898	-0.33%	大賣/
2018/01/08	78	88.01	103	88.02	87.20	-25	7,993	-0.31%	大賣/
2018/01/05	232.5	89.22	222	88.93	87.20	10.5	7,976	0.13%	大買/大賣/
2018/01/04	18	84.59	28.5	85.22	85.80	-10.5	7,890	-0.13%
2018/01/03	14	84.56	17	84.49	84.40	-3	7,991	-0.04%
2018/01/02	20	83.22	39	83.58	83.70	-19	8,156	-0.23%