光寶科 (2301)-台新券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股
1405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

光寶科 (2301)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	558.1	99.51	50.6	99.29	99.40	507.5	22,557	2.25%	大買/鉅額交易
2024/04/24	32.5	97.59	84.2	97.85	98.40	-51.8	22,441	-0.23%
2024/04/23	668.2	94.93	278.5	95.39	94.60	389.7	22,495	1.73%	大買/大賣/鉅額交易
2024/04/22	20.8	96.99	35.7	97.04	96.80	-14.9	22,353	-0.07%
2024/04/19	531.4	96.47	61	96.12	96.10	470.3	22,327	2.11%	大買/鉅額交易
2024/04/18	136.2	99.20	87.4	98.50	99.00	48.8	22,146	0.22%	大買/
2024/04/17	59.5	95.97	45.6	95.97	96.30	13.9	22,060	0.06%
2024/04/16	232.3	97.33	117.7	96.21	95.30	114.7	22,143	0.52%	大買/大賣/鉅額交易
2024/04/15	467.5	101.17	143.9	101.11	102.00	323.7	21,669	1.49%	大買/大賣/鉅額交易
2024/04/12	46.8	103.50	18	103.86	103.00	28.8	21,513	0.13%
2024/04/11	94.5	103.32	81.9	103.50	104.00	12.6	21,493	0.06%
2024/04/10	81.9	104.02	25.2	104.16	103.50	56.8	21,433	0.26%
2024/04/09	223.5	104.06	56.3	104.25	104.00	167.2	21,390	0.78%	大買/鉅額交易
2024/04/08	187.3	104.98	57.3	105.22	105.00	130	21,360	0.61%	大買/鉅額交易
2024/04/03	230.5	104.99	66.6	104.57	104.00	163.9	21,284	0.77%	大買/鉅額交易
2024/04/02	237.6	104.08	179.8	103.56	104.00	57.8	21,089	0.27%	大買/大賣/
2024/04/01	116.2	100.85	78.7	101.24	100.00	37.6	20,575	0.18%	大買/
2024/03/29	787.6	100.49	1,120.6	101.77	101.00	-333	20,404	-1.63%	大買/大賣/鉅額交易
2024/03/28	669.3	107.15	401.1	106.95	106.00	268.1	19,494	1.38%	大買/大賣/鉅額交易
2024/03/27	588.6	114.06	81.5	113.16	112.50	507.1	19,028	2.66%	大買/鉅額交易
2024/03/26	592.5	119.39	361.1	116.96	120.50	231.4	18,645	1.24%	大買/大賣/鉅額交易
2024/03/25	249.4	119.14	211.4	118.99	119.00	38	18,501	0.21%	大買/大賣/
2024/03/22	1,182.2	120.99	231.2	120.20	121.50	950.9	18,373	5.18%	大買/大賣/鉅額交易
2024/03/21	214.1	124.18	1,043.9	123.93	123.50	-829.8	17,776	-4.67%	大買/大賣/鉅額交易
2024/03/20	1,172.7	121.79	397.2	120.63	123.00	775.5	17,149	4.52%	大買/大賣/鉅額交易
2024/03/19	120.2	115.71	210.7	115.77	116.00	-90.5	16,220	-0.56%	大買/大賣/
2024/03/18	49.6	111.35	72.8	111.33	112.00	-23.2	16,014	-0.14%
2024/03/15	120.3	112.31	71.5	112.88	112.00	48.8	15,877	0.31%	大買/
2024/03/14	180.8	112.67	62.8	112.38	112.00	118	15,754	0.75%	大買/鉅額交易
2024/03/13	227.5	115.18	133.5	115.00	114.50	94	15,658	0.60%	大買/大賣/
2024/03/12	112.9	114.43	270.3	114.77	115.00	-157.4	15,421	-1.02%	大買/大賣/鉅額交易
2024/03/11	111.3	113.66	142.3	113.30	113.50	-30.9	15,300	-0.20%	大買/大賣/
2024/03/08	136.4	114.57	314.6	114.13	114.00	-178.2	15,216	-1.17%	大買/大賣/鉅額交易
2024/03/07	120.1	111.85	105.6	111.85	111.00	14.5	14,955	0.10%	大買/大賣/
2024/03/06	73.1	113.49	58	113.59	113.50	15.1	14,923	0.10%
2024/03/05	92.7	112.99	123.9	113.69	114.00	-31.2	15,414	-0.20%	大賣/
2024/03/04	255.7	114.43	152.4	114.82	114.00	103.3	15,340	0.67%	大買/大賣/鉅額交易
2024/03/01	57.8	111.85	166.4	112.33	112.50	-108.7	15,103	-0.72%	大賣/鉅額交易
2024/02/29	123.1	109.39	267.3	109.53	109.50	-144.2	14,922	-0.97%	大買/大賣/鉅額交易
2024/02/27	416.9	108.73	314.9	108.23	107.50	102	14,665	0.70%	大買/大賣/鉅額交易
2024/02/26	58.9	107.49	65.1	107.22	107.00	-6.2	14,218	-0.04%
2024/02/23	43.3	109.12	277	109.57	108.50	-233.8	14,389	-1.62%	大賣/鉅額交易
2024/02/22	75.6	108.59	82.4	108.67	108.50	-6.8	14,475	-0.05%
2024/02/21	184.3	106.97	36.6	106.97	106.00	147.7	14,507	1.02%	大買/鉅額交易
2024/02/20	337.4	108.41	46	108.64	108.50	291.4	14,492	2.01%	大買/鉅額交易
2024/02/19	115.7	109.36	39	109.29	109.00	76.7	14,504	0.53%	大買/
2024/02/16	32.8	110.57	48.1	111.37	110.00	-15.4	14,698	-0.10%
2024/02/15	271	109.13	55.5	109.10	108.50	215.5	14,602	1.48%	大買/鉅額交易
2024/02/05	26.8	112.52	114.1	113.18	113.00	-87.3	14,449	-0.60%	大賣/
2024/02/02	88.2	110.70	838.3	110.67	111.50	-750.1	14,410	-5.21%	大賣/鉅額交易
2024/02/01	16.9	108.40	5	108.80	109.00	11.9	14,677	0.08%
2024/01/31	25.8	108.91	13.5	108.87	108.50	12.3	14,995	0.08%
2024/01/30	31.8	109.58	26.5	110.03	108.50	5.3	14,951	0.04%
2024/01/29	21.3	109.47	27.6	109.79	109.50	-6.3	14,980	-0.04%
2024/01/26	93.4	108.65	143.5	109.77	107.50	-50.1	15,097	-0.33%	大賣/
2024/01/25	101.7	111.47	43.4	111.54	111.00	58.3	15,316	0.38%	大買/
2024/01/24	44.5	112.80	33	112.64	112.00	11.5	15,583	0.07%
2024/01/23	59.6	113.72	78.3	113.95	113.50	-18.7	16,223	-0.12%
2024/01/22	340.1	114.58	237.9	114.67	114.50	102.2	16,246	0.63%	大買/大賣/鉅額交易
2024/01/19	245.3	108.65	117.5	108.79	110.00	127.8	15,779	0.81%	大買/大賣/鉅額交易
2024/01/18	37.6	106.79	29	107.29	106.50	8.6	15,715	0.05%
2024/01/17	482.9	107.61	186.2	108.12	107.50	296.7	15,890	1.87%	大買/大賣/鉅額交易
2024/01/16	84.6	106.83	22.4	107.17	106.50	62.3	16,006	0.39%
2024/01/15	17.2	107.39	18.8	108.01	107.00	-1.6	16,135	-0.01%
2024/01/12	45.9	107.07	18.3	107.75	107.00	27.6	16,406	0.17%
2024/01/11	224	107.77	118.5	107.90	108.50	105.5	16,484	0.64%	大買/大賣/鉅額交易
2024/01/10	145.2	108.47	84.2	107.56	107.00	61	16,822	0.36%	大買/
2024/01/09	16.2	116.51	14.4	116.60	114.50	1.8	17,003	0.01%
2024/01/08	367.1	115.01	9.5	114.85	114.50	357.6	17,122	2.09%	大買/鉅額交易
2024/01/05	7	113.86	7.5	114.63	114.50	-0.5	17,597	0.00%
2024/01/04	58.4	113.70	14.3	113.90	113.50	44.1	17,722	0.25%
2024/01/03	13.4	112.70	14.4	112.94	112.50	-1	18,163	-0.01%
2024/01/02	33.3	114.96	12.8	114.68	115.00	20.5	18,268	0.11%
2023/12/29	34.2	118.24	12.3	117.80	117.00	21.9	18,342	0.12%
2023/12/28	21.5	118.39	33.3	118.56	118.00	-11.8	18,469	-0.06%
2023/12/27	14.3	117.13	38.6	117.29	117.00	-24.3	18,597	-0.13%
2023/12/26	18.8	115.65	26.3	116.19	117.00	-7.5	19,043	-0.04%
2023/12/25	66.1	116.17	38.9	116.68	116.50	27.2	19,286	0.14%
2023/12/22	91.1	115.02	124.4	115.91	115.50	-33.3	19,348	-0.17%	大賣/
2023/12/21	88.1	113.97	87.1	113.44	114.00	1	19,305	0.01%
2023/12/20	1,000.3	114.66	135.2	114.51	114.00	865.1	19,235	4.50%	大買/大賣/鉅額交易
2023/12/19	61.8	112.51	32.7	113.03	112.50	29.1	19,210	0.15%
2023/12/18	21.5	112.34	12.1	112.65	112.00	9.4	19,261	0.05%
2023/12/15	80.3	113.86	58.7	113.91	112.00	21.5	19,464	0.11%
2023/12/14	67.8	114.73	102.1	115.27	114.50	-34.3	19,506	-0.18%	大賣/
2023/12/13	43.9	113.28	35.4	113.79	113.00	8.5	19,776	0.04%
2023/12/12	6.2	110.92	6	111.17	110.00	0.2	20,374	0.00%
2023/12/11	26.7	112.50	24.3	112.28	110.50	2.4	20,717	0.01%
2023/12/08	67.3	112.85	66.6	112.33	113.00	0.7	20,897	0.00%
2023/12/07	28.3	110.45	20.3	110.73	110.00	8	21,144	0.04%
2023/12/06	24.1	111.35	47.5	111.88	111.50	-23.4	21,603	-0.11%
2023/12/05	13	109.42	21	110.09	110.50	-8	21,792	-0.04%
2023/12/04	32.5	110.46	60.4	110.13	110.50	-27.9	21,848	-0.13%
2023/12/01	38.2	107.85	11	108.14	108.00	27.2	21,927	0.12%
2023/11/30	443.4	107.77	71	108.48	110.00	372.4	22,204	1.68%	大買/鉅額交易
2023/11/29	42.1	109.32	59.4	109.32	109.00	-17.3	21,907	-0.08%
2023/11/28	23.7	107.12	85	107.10	107.50	-61.3	22,184	-0.28%
2023/11/27	41.3	106.35	30.7	106.91	107.00	10.6	22,734	0.05%
2023/11/24	39.6	106.26	34.1	106.99	107.50	5.5	23,074	0.02%
2023/11/23	36.3	107.31	65.7	107.07	106.50	-29.3	23,281	-0.13%
2023/11/22	169.2	107.80	76.2	107.46	107.00	92.9	23,623	0.39%	大買/
2023/11/21	59.7	111.14	52.2	112.01	112.00	7.5	23,791	0.03%
2023/11/20	60.3	108.30	33.6	109.12	109.00	26.8	24,621	0.11%
2023/11/17	403.6	109.62	30.5	109.66	109.50	373.1	24,927	1.50%	大買/鉅額交易
2023/11/16	64	111.43	48	112.10	110.50	16	25,782	0.06%
2023/11/15	34.5	114.70	49.2	114.99	112.50	-14.7	26,162	-0.06%
2023/11/14	41.2	112.72	56	112.89	113.00	-14.8	26,650	-0.06%
2023/11/13	118.8	112.04	37.8	113.97	112.50	80.9	27,219	0.30%	大買/
2023/11/10	103.3	112.48	21.5	112.71	112.50	81.8	27,695	0.30%	大買/
2023/11/09	65.9	110.82	66.4	111.81	112.00	-0.5	28,276	0.00%
2023/11/08	352.6	113.90	117.5	114.83	113.50	235.1	28,308	0.83%	大買/大賣/鉅額交易
2023/11/07	23.5	110.47	26.6	110.49	110.50	-3.1	28,422	-0.01%
2023/11/06	30.6	111.02	32.4	111.05	111.00	-1.8	29,172	-0.01%
2023/11/03	56.1	109.71	52	110.25	109.00	4.1	29,733	0.01%
2023/11/02	143.6	109.03	166.6	108.66	108.50	-23	30,927	-0.07%	大買/大賣/
2023/11/01	86.3	102.89	169.7	103.18	103.50	-83.5	32,530	-0.26%	大賣/
2023/10/31	226.6	104.33	209.5	103.14	100.00	17.1	33,831	0.05%	大買/大賣/
2023/10/30	66.7	107.35	24.1	107.11	107.00	42.6	34,781	0.12%
2023/10/27	18.5	108.93	34.2	109.07	108.50	-15.7	36,368	-0.04%
2023/10/26	20.3	106.07	23.9	107.31	107.00	-3.6	39,862	-0.01%
2023/10/25	53.4	108.97	23	109.41	109.00	30.4	41,518	0.07%
2023/10/24	62.3	108.42	62	108.61	109.00	0.3	42,275	0.00%
2023/10/23	78.4	106.32	234	105.96	106.00	-155.6	43,207	-0.36%	大賣/鉅額交易
2023/10/20	31.2	105.79	52.2	106.61	108.00	-21	44,789	-0.05%
2023/10/19	133.3	106.27	41	106.54	107.00	92.3	46,031	0.20%	大買/
2023/10/18	71.3	105.51	161.9	106.14	106.00	-90.6	47,121	-0.19%	大賣/
2023/10/17	109	110.30	129.5	109.75	109.50	-20.5	47,248	-0.04%	大買/大賣/
2023/10/16	51.6	113.45	32.1	113.30	113.00	19.5	47,611	0.04%
2023/10/13	195.6	117.28	173.8	115.25	115.50	21.8	49,033	0.04%	大買/大賣/
2023/10/12	41.4	122.33	84.3	122.92	122.50	-42.9	50,019	-0.09%
2023/10/11	77.3	121.82	112.8	122.61	119.50	-35.4	51,825	-0.07%	大賣/
2023/10/06	107.2	121.17	34	120.59	119.50	73.2	53,145	0.14%	大買/
2023/10/05	50.1	121.00	23.3	121.47	121.50	26.8	54,397	0.05%
2023/10/04	42.6	119.97	22	120.73	121.00	20.6	55,204	0.04%
2023/10/03	62.7	124.38	56.7	124.36	123.00	6	55,426	0.01%
2023/10/02	485.5	124.50	193	125.49	125.50	292.5	55,661	0.53%	大買/大賣/鉅額交易
2023/09/28	331.2	121.32	124.9	121.46	121.50	206.4	55,678	0.37%	大買/大賣/鉅額交易
2023/09/27	56.8	118.34	47.3	119.23	120.00	9.5	55,761	0.02%
2023/09/26	46.6	120.38	29.2	120.77	120.00	17.4	56,557	0.03%
2023/09/25	42.4	119.55	52.4	120.28	120.00	-9.9	57,134	-0.02%
2023/09/22	72.1	118.95	51.1	119.44	120.00	21	57,243	0.04%
2023/09/21	82.6	118.09	96.8	118.35	119.00	-14.2	57,167	-0.02%
2023/09/20	397	120.67	89.2	120.80	120.00	307.8	57,135	0.54%	大買/鉅額交易
2023/09/19	85	120.81	170.5	121.08	120.00	-85.4	57,017	-0.15%	大賣/
2023/09/18	171.2	120.68	469.9	120.70	121.00	-298.7	57,037	-0.52%	大買/大賣/鉅額交易
2023/09/15	116.2	126.81	104.7	127.34	126.00	11.5	56,867	0.02%	大買/大賣/
2023/09/14	217.5	126.70	106	127.26	126.50	111.5	56,479	0.20%	大買/大賣/鉅額交易
2023/09/13	106.7	123.49	103.2	123.14	124.00	3.5	56,683	0.01%	大買/大賣/
2023/09/12	93.7	125.46	98.4	125.12	125.00	-4.7	57,375	-0.01%
2023/09/11	167.5	129.55	228.7	127.81	127.50	-61.1	57,497	-0.11%	大買/大賣/
2023/09/08	236.8	135.61	405	135.07	134.50	-168.3	57,338	-0.29%	大買/大賣/鉅額交易
2023/09/07	53.1	134.22	61.1	134.61	134.00	-8	57,293	-0.01%
2023/09/06	248.7	134.76	62.2	135.08	134.50	186.5	57,478	0.32%	大買/鉅額交易
2023/09/05	227.7	132.81	179.2	133.26	134.00	48.5	57,483	0.08%	大買/大賣/
2023/09/04	100.4	133.87	118.5	133.87	134.00	-18.1	57,142	-0.03%	大賣/
2023/09/01	193.8	134.98	97.5	135.16	134.50	96.3	57,005	0.17%	大買/
2023/08/31	134.5	135.99	117.7	136.15	137.00	16.8	56,688	0.03%	大買/大賣/
2023/08/30	381.5	139.41	789.1	138.82	138.50	-407.6	56,369	-0.72%	大買/大賣/鉅額交易
2023/08/29	122.9	141.12	302.4	140.01	141.50	-179.6	56,148	-0.32%	大買/大賣/鉅額交易
2023/08/28	288.5	139.95	240.6	139.14	138.50	47.9	55,969	0.09%	大買/大賣/
2023/08/25	207.9	147.34	169.5	147.16	145.00	38.4	56,009	0.07%	大買/大賣/
2023/08/24	352.9	153.81	484.7	153.19	151.50	-131.8	55,662	-0.24%	大買/大賣/鉅額交易
2023/08/23	228.8	147.87	373.4	147.30	148.50	-144.6	54,756	-0.26%	大買/大賣/鉅額交易
2023/08/22	581.3	149.99	439.9	150.46	149.00	141.4	54,411	0.26%	大買/大賣/鉅額交易
2023/08/21	422.7	144.17	191	143.71	144.00	231.7	53,448	0.43%	大買/大賣/鉅額交易
2023/08/18	242.3	148.29	373.2	147.68	146.00	-130.9	52,991	-0.25%	大買/大賣/鉅額交易
2023/08/17	563	148.40	485.3	147.79	150.00	77.6	52,290	0.15%	大買/大賣/
2023/08/16	502.9	144.49	379.9	144.54	147.00	123	51,639	0.24%	大買/大賣/鉅額交易
2023/08/15	272.9	142.40	439.1	143.26	143.50	-166.2	51,032	-0.33%	大買/大賣/鉅額交易
2023/08/14	132.8	136.92	97.6	137.17	136.50	35.3	50,387	0.07%	大買/
2023/08/11	198.4	138.97	158	138.19	137.00	40.4	50,063	0.08%	大買/大賣/
2023/08/10	398.8	135.08	337.1	136.68	139.00	61.7	49,689	0.12%	大買/大賣/
2023/08/09	432.4	141.04	455.5	141.20	141.00	-23.1	48,829	-0.05%	大買/大賣/
2023/08/08	939.1	142.37	1,035.3	142.06	143.00	-96.2	48,117	-0.20%	大買/大賣/
2023/08/07	2,072.1	146.76	1,545.3	146.91	148.00	526.8	46,702	1.13%	大買/大賣/鉅額交易
2023/08/04	659.6	138.55	908.2	138.16	140.00	-248.6	44,740	-0.56%	大買/大賣/鉅額交易
2023/08/02	718.2	146.59	434.9	144.86	139.00	283.4	43,029	0.66%	大買/大賣/鉅額交易
2023/08/01	1,126.5	151.57	1,031.7	152.28	154.00	94.8	41,371	0.23%	大買/大賣/
2023/07/31	1,621	161.88	1,750.2	161.37	150.50	-129.2	39,612	-0.33%	大買/大賣/鉅額交易
2023/07/28	1,493.5	150.04	1,651.2	152.10	159.50	-157.7	36,026	-0.44%	大買/大賣/鉅額交易
2023/07/27	786.4	147.37	858.9	146.96	145.00	-72.5	34,268	-0.21%	大買/大賣/
2023/07/26	1,071.8	146.19	832.1	146.34	146.50	239.8	33,322	0.72%	大買/大賣/鉅額交易
2023/07/25	1,093	147.43	775.7	145.28	142.00	317.2	32,102	0.99%	大買/大賣/鉅額交易
2023/07/24	878.5	148.26	1,229.6	148.78	149.00	-351.1	30,314	-1.16%	大買/大賣/鉅額交易
2023/07/21	1,412.3	144.03	1,027.9	142.46	146.00	384.4	28,767	1.34%	大買/大賣/鉅額交易
2023/07/20	418.5	138.81	361.7	138.92	139.00	56.8	27,572	0.21%	大買/大賣/
2023/07/19	466	139.80	469.7	139.41	136.50	-3.8	27,010	-0.01%	大買/大賣/
2023/07/18	636.9	143.31	614.2	141.25	139.50	22.8	26,162	0.09%	大買/大賣/
2023/07/17	959	148.89	1,081.2	147.87	145.50	-122.2	24,515	-0.50%	大買/大賣/鉅額交易
2023/07/14	1,654.5	138.37	1,501.2	136.16	144.00	153.3	23,051	0.66%	大買/大賣/鉅額交易
2023/07/13	1,196.6	133.05	921.7	133.72	134.00	274.9	21,163	1.30%	大買/大賣/鉅額交易
2023/07/12	767.3	125.23	695.7	125.43	126.50	71.6	19,458	0.37%	大買/大賣/
2023/07/11	499.7	119.41	495.8	119.18	120.00	3.9	18,087	0.02%	大買/大賣/
2023/07/10	90.8	113.36	116.6	113.38	112.00	-25.8	17,143	-0.15%	大賣/
2023/07/07	396.7	112.92	349.5	111.52	111.00	47.2	16,763	0.28%	大買/大賣/
2023/07/06	292.7	116.88	251	115.14	114.50	41.8	16,320	0.26%	大買/大賣/
2023/07/05	228.3	115.46	118.3	115.42	115.00	110	15,799	0.70%	大買/大賣/鉅額交易
2023/07/04	1,043.6	116.86	767.3	117.19	119.00	276.3	15,353	1.80%	大買/大賣/鉅額交易
2023/07/03	550.9	110.07	560.8	112.10	113.50	-10	14,419	-0.07%	大買/大賣/
2023/06/30	166.2	103.15	68.5	103.52	103.50	97.7	13,706	0.71%	大買/
2023/06/29	143.2	102.09	19.2	102.32	102.00	124.1	13,486	0.92%	大買/鉅額交易
2023/06/28	229	100.79	55.2	100.80	100.00	173.8	13,410	1.30%	大買/鉅額交易
2023/06/27	216.7	99.62	77.6	99.57	99.30	139.1	13,300	1.05%	大買/鉅額交易
2023/06/26	186.8	100.04	386.6	100.22	101.00	-199.9	13,128	-1.52%	大買/大賣/鉅額交易
2023/06/21	168	104.11	95.5	104.50	105.00	72.5	12,831	0.56%	大買/
2023/06/20	120.6	105.56	96.3	105.68	105.00	24.3	12,492	0.19%	大買/
2023/06/19	151.3	108.19	128.9	108.26	107.00	22.5	12,045	0.19%	大買/大賣/
2023/06/16	492.1	107.59	291.4	107.38	105.00	200.7	11,437	1.76%	大買/大賣/鉅額交易
2023/06/15	88.8	108.05	306.4	109.92	111.00	-217.6	10,309	-2.11%	大賣/鉅額交易
2023/06/14	64	101.87	23.5	101.88	101.00	40.5	9,973	0.41%
2023/06/13	196.3	103.09	43.8	102.78	103.00	152.6	9,704	1.57%	大買/鉅額交易
2023/06/12	128.4	104.36	238.2	105.72	103.00	-109.7	9,570	-1.15%	大買/大賣/鉅額交易
2023/06/09	61.8	97.73	65.3	96.70	97.60	-3.5	9,348	-0.04%
2023/06/08	27.8	94.23	21	94.28	93.80	6.8	9,261	0.07%
2023/06/07	83.2	95.12	92.8	95.48	96.20	-9.6	9,169	-0.10%
2023/06/06	97.5	93.51	47.9	93.05	93.90	49.6	9,024	0.55%
2023/06/05	408.3	94.66	325.1	93.17	96.00	83.2	9,084	0.92%	大買/大賣/
2023/06/02	31.2	88.54	342.4	87.55	89.80	-311.2	8,835	-3.52%	大賣/鉅額交易
2023/06/01	52.2	87.10	15.3	86.90	86.20	36.9	8,725	0.42%
2023/05/31	191	87.51	46.9	87.77	89.00	144.1	8,669	1.66%	大買/鉅額交易
2023/05/30	246.4	86.31	36	86.38	86.70	210.4	8,213	2.56%	大買/鉅額交易
2023/05/29	186.9	86.32	126.5	86.24	86.40	60.4	8,084	0.75%	大買/大賣/
2023/05/26	125.2	82.90	16	83.31	83.30	109.2	8,025	1.36%	大買/鉅額交易
2023/05/25	11.7	80.05	18.1	80.20	80.70	-6.5	7,915	-0.08%
2023/05/24	6	79.53	22.1	79.61	79.80	-16.1	7,900	-0.20%
2023/05/23	165.1	80.00	29	79.57	80.20	136.1	7,825	1.74%	大買/鉅額交易
2023/05/22	38.1	81.30	5	81.68	81.40	33.1	7,742	0.43%
2023/05/19	11.1	81.71	8.3	81.65	81.90	2.8	7,666	0.04%
2023/05/18	78.1	81.64	30.5	82.04	82.00	47.6	7,660	0.62%
2023/05/17	41.3	80.19	25	80.08	80.50	16.3	7,578	0.22%
2023/05/16	9.1	77.46	61	77.82	78.60	-51.9	7,471	-0.69%
2023/05/15	4.1	76.10	19.2	76.00	76.40	-15.1	7,364	-0.21%
2023/05/12	1.1	76.98	207.2	76.93	76.10	-206.1	7,394	-2.79%	大賣/鉅額交易
2023/05/11	1.1	76.98	207.2	76.93	77.20	-206.1	7,436	-2.77%	大賣/鉅額交易
2023/05/10	4.1	75.40	20	75.88	76.60	-16	7,440	-0.21%
2023/05/09	35	76.60	41.2	76.15	76.60	-6.2	7,431	-0.08%
2023/05/08	314.4	76.69	42	76.50	76.90	272.4	7,460	3.65%	大買/鉅額交易
2023/05/05	12.1	76.07	23.5	76.13	76.20	-11.4	7,460	-0.15%
2023/05/04	280.4	75.88	32	75.63	76.00	248.4	7,468	3.33%	大買/鉅額交易
2023/05/03	10.1	75.17	0.2	75.50	75.40	9.9	7,453	0.13%
2023/05/02	18.7	75.16	22.2	75.32	75.90	-3.5	7,500	-0.05%
2023/04/28	22	73.30	12	73.39	73.50	10	7,575	0.13%
2023/04/27	3.2	72.71	73.2	72.77	73.30	-70	7,550	-0.93%
2023/04/26	4	71.88	7	71.97	72.20	-3	7,445	-0.04%
2023/04/25	9.7	72.02	6	72.07	71.80	3.7	7,355	0.05%
2023/04/24	21.5	72.37	26.2	72.04	72.00	-4.6	7,261	-0.06%
2023/04/21	4.5	73.39	338	73.28	73.20	-333.5	7,214	-4.62%	大賣/鉅額交易
2023/04/20	7.1	73.09	17	73.26	72.90	-10	7,163	-0.14%
2023/04/19	83.1	73.64	208	73.41	73.20	-124.9	7,236	-1.73%	大賣/鉅額交易
2023/04/18	26.3	73.50	29.4	74.31	73.60	-3.1	7,170	-0.04%
2023/04/17	42.2	75.07	354.1	75.24	75.30	-311.9	7,081	-4.40%	大賣/鉅額交易
2023/04/14	17.1	76.16	65.9	76.19	76.30	-48.8	6,973	-0.70%
2023/04/13	59.1	74.75	6.1	74.96	74.40	53	6,880	0.77%
2023/04/12	10.3	73.64	14	74.11	74.60	-3.7	6,844	-0.05%
2023/04/11	1.1	73.70	1	74.00	73.80	0.1	6,840	0.00%
2023/04/10	41.1	73.50	241.1	73.50	73.40	-200	6,786	-2.95%	大賣/鉅額交易
2023/04/07	5	73.42	7	73.60	73.20	-2	6,755	-0.03%
2023/04/06	17.3	73.84	419.7	73.86	74.40	-402.4	6,730	-5.98%	大賣/鉅額交易
2023/03/31	4.1	73.52	5.6	73.40	73.30	-1.5	6,693	-0.02%
2023/03/30	47	73.21	2	73.30	73.50	45	7,041	0.64%
2023/03/29	10.9	72.69	1	72.80	73.00	9.9	7,440	0.13%
2023/03/28	16.6	73.01	1.6	72.89	72.70	15	7,766	0.19%
2023/03/27	326.6	72.91	3	73.20	73.00	323.6	8,045	4.02%	大買/鉅額交易
2023/03/24	3.1	72.14	13.2	72.36	72.30	-10.2	8,446	-0.12%
2023/03/23	78.5	70.77	3.8	70.99	71.30	74.7	8,440	0.89%
2023/03/22	7.2	70.24	9.2	71.01	71.00	-1.9	8,505	-0.02%
2023/03/21	6.5	69.63	2	69.60	69.60	4.5	8,539	0.05%
2023/03/20	5.5	69.99	2	69.85	69.80	3.5	8,571	0.04%
2023/03/17	9.8	69.89	2	70.15	70.50	7.8	8,630	0.09%
2023/03/16	26.3	70.19	19	69.59	70.00	7.3	8,528	0.09%
2023/03/15	4.4	74.16	16.1	74.61	74.10	-11.7	8,658	-0.14%
2023/03/14	14.2	74.43	7.2	74.73	74.20	7	8,568	0.08%
2023/03/13	73.3	73.96	13	73.74	74.40	60.3	8,455	0.71%
2023/03/10	8.2	72.97	60.2	72.65	73.10	-52	8,371	-0.62%
2023/03/09	46.2	74.06	201.1	74.28	73.60	-154.9	8,368	-1.85%	大賣/鉅額交易
2023/03/08	292.3	74.96	95	74.94	75.00	197.3	8,389	2.35%	大買/鉅額交易
2023/03/07	60	75.14	42.6	74.87	75.30	17.4	8,261	0.21%
2023/03/06	12	73.64	15.6	73.88	74.30	-3.6	8,212	-0.04%
2023/03/03	41	72.80	1,391.1	72.78	72.70	-1,350.1	8,155	-16.56%	大賣/鉅額交易
2023/03/02	8.1	71.44	33.6	71.24	71.80	-25.5	8,112	-0.31%
2023/03/01	5	69.38	0	0.00	69.20	5	8,104	0.06%
2023/02/24	1.1	69.39	0	0.00	69.50	1.1	8,146	0.01%
2023/02/23	8	69.59	4.2	70.00	69.50	3.9	8,075	0.05%
2023/02/22	4.5	69.55	255.5	69.53	69.40	-250.9	8,029	-3.13%	大賣/鉅額交易
2023/02/21	2	69.95	7	69.99	69.80	-5	7,989	-0.06%
2023/02/20	0	0.00	5.4	70.11	70.40	-5.4	8,046	-0.07%
2023/02/17	16.3	70.06	24.1	69.74	70.10	-7.8	8,135	-0.10%
2023/02/16	2.2	69.91	6.1	69.90	70.00	-3.9	8,186	-0.05%
2023/02/15	1	68.90	1	69.50	69.10	0	8,175	0.00%
2023/02/14	2	69.65	2	70.00	69.60	0	8,206	0.00%
2023/02/13	1	69.70	212	69.61	69.60	-211	8,223	-2.57%	大賣/鉅額交易
2023/02/10	42	69.85	5.2	69.90	69.50	36.9	8,255	0.45%
2023/02/09	3.4	70.43	57.1	70.21	70.30	-53.7	8,232	-0.65%
2023/02/08	3.2	69.05	37.4	69.45	69.40	-34.2	8,188	-0.42%
2023/02/07	1	68.40	3	68.70	68.70	-2	8,171	-0.02%
2023/02/06	13.4	68.35	6	68.40	68.30	7.4	8,198	0.09%
2023/02/03	1	68.40	20	68.01	68.20	-19	8,259	-0.23%
2023/02/02	30	67.58	39	66.99	67.00	-9	8,238	-0.11%
2023/02/01	0	0.00	5	66.46	66.40	-5	8,198	-0.06%
2023/01/31	1.1	67.34	2	67.68	66.40	-0.9	8,226	-0.01%
2023/01/30	58.2	66.29	67	67.19	67.50	-8.9	8,190	-0.11%
2023/01/17	0	0.00	7	65.53	65.70	-7	8,155	-0.09%
2023/01/16	3	64.93	7.7	65.33	65.00	-4.7	8,154	-0.06%
2023/01/13	0.1	64.99	9	65.14	65.10	-8.9	8,288	-0.11%
2023/01/12	1	64.90	1	65.01	65.00	0	8,474	0.00%
2023/01/11	4	65.45	5.5	65.68	65.10	-1.5	8,611	-0.02%
2023/01/10	1.4	65.79	10.1	65.88	66.10	-8.7	8,725	-0.10%
2023/01/09	18.1	65.00	3	65.53	65.00	15.1	8,773	0.17%
2023/01/06	2.3	64.88	4	64.73	64.70	-1.7	8,730	-0.02%
2023/01/05	1	64.40	9.3	64.88	64.90	-8.3	8,829	-0.09%
2023/01/04	2	64.20	0	0.00	63.90	2	8,879	0.02%
2023/01/03	9	64.11	4.8	64.40	64.20	4.2	8,986	0.05%
2022/12/30	2.1	64.10	14	64.14	63.80	-11.9	8,983	-0.13%
2022/12/29	4.7	63.05	1	63.40	63.50	3.7	9,021	0.04%
2022/12/28	17.2	63.67	0	0.00	63.60	17.2	9,113	0.19%
2022/12/27	4.1	64.05	1	64.10	64.00	3.1	9,182	0.03%
2022/12/26	24	63.95	14	63.74	64.00	10	9,219	0.11%
2022/12/23	6.1	63.60	12	63.41	64.00	-6	9,324	-0.06%
2022/12/22	4.1	63.98	9	64.17	64.30	-4.9	9,384	-0.05%
2022/12/21	25.6	63.13	3	63.40	63.30	22.6	9,078	0.25%
2022/12/20	25.3	63.43	1	63.20	63.20	24.3	8,711	0.28%
2022/12/19	38.1	64.60	2	64.10	64.20	36.1	8,371	0.43%
2022/12/16	33	64.56	3	64.83	65.20	30	8,006	0.37%
2022/12/15	4.1	64.75	6	65.18	65.10	-2	7,710	-0.03%
2022/12/14	0.1	64.30	28	64.45	65.10	-27.9	7,781	-0.36%
2022/12/13	8.1	63.39	2	63.31	63.40	6	7,832	0.08%
2022/12/12	1	63.60	12	63.86	64.00	-11	7,871	-0.14%
2022/12/09	10	63.08	4	63.75	63.70	6	8,007	0.07%
2022/12/08	22.5	62.68	6	62.97	63.10	16.5	8,051	0.20%
2022/12/07	136.4	63.53	46	63.18	62.60	90.4	7,992	1.13%	大買/
2022/12/06	0.3	65.54	14	65.75	65.80	-13.7	7,778	-0.18%
2022/12/05	6	64.70	0	0.00	65.30	6	7,748	0.08%
2022/12/02	10.2	65.15	6.5	65.15	65.10	3.7	7,717	0.05%
2022/12/01	19	65.71	5.6	65.73	65.80	13.5	7,677	0.18%
2022/11/30	7	64.89	5.7	65.25	65.60	1.3	7,673	0.02%
2022/11/29	2.5	65.30	11	65.77	65.60	-8.5	7,635	-0.11%
2022/11/28	2	64.65	16	65.30	65.50	-14	7,591	-0.18%
2022/11/25	9.1	64.79	1	65.00	64.50	8.1	7,561	0.11%
2022/11/24	13	64.36	19.5	64.67	66.10	-6.5	7,516	-0.09%
2022/11/23	30.3	63.46	18	64.01	64.10	12.2	7,472	0.16%
2022/11/22	40.4	64.18	5	64.32	64.10	35.4	7,402	0.48%
2022/11/21	36.1	65.96	3	66.07	65.70	33.1	7,329	0.45%
2022/11/18	6	67.35	1	67.40	67.40	5	7,258	0.07%
2022/11/17	9	66.69	1	67.50	67.50	8	7,263	0.11%
2022/11/16	11.1	66.86	219.7	67.45	67.60	-208.6	7,251	-2.88%	大賣/鉅額交易
2022/11/15	10.3	65.49	7	66.23	66.70	3.3	7,233	0.05%
2022/11/14	2.3	66.73	2.3	66.84	67.10	0	7,167	0.00%
2022/11/11	2.5	66.38	246	66.05	65.90	-243.5	7,152	-3.40%	大賣/鉅額交易
2022/11/10	7.4	65.38	8	66.16	65.60	-0.6	7,171	-0.01%
2022/11/09	1.2	66.58	8	66.90	66.60	-6.8	7,205	-0.09%
2022/11/08	25.1	66.67	321	66.98	67.00	-295.9	7,280	-4.06%	大賣/鉅額交易
2022/11/07	2.2	66.56	7.2	66.84	67.00	-5	7,317	-0.07%
2022/11/04	5.1	65.78	3	66.17	66.40	2.1	7,366	0.03%
2022/11/03	0.1	65.70	7.3	66.25	66.40	-7.2	7,421	-0.10%
2022/11/02	3.1	66.29	12	66.12	66.40	-8.9	7,492	-0.12%
2022/11/01	23.2	65.47	9.4	66.07	66.70	13.8	7,468	0.19%
2022/10/31	5	64.08	2.6	64.12	64.00	2.4	7,416	0.03%
2022/10/28	3	64.50	1	64.20	64.20	2	7,449	0.03%
2022/10/27	118.2	64.93	0	0.00	64.50	118.2	7,463	1.58%	大買/鉅額交易
2022/10/26	17	65.26	1.1	64.94	65.40	15.9	7,481	0.21%
2022/10/25	8.3	65.20	11	64.22	64.70	-2.8	7,462	-0.04%
2022/10/24	7.2	65.28	10	65.50	64.50	-2.8	7,415	-0.04%
2022/10/21	23.3	65.41	14.8	65.34	65.50	8.5	7,407	0.11%
2022/10/20	2.2	63.93	1.2	63.95	63.70	1	7,305	0.01%
2022/10/19	4	65.55	35.5	65.39	65.00	-31.5	7,186	-0.44%
2022/10/18	7.5	61.75	21.1	62.50	62.70	-13.5	7,006	-0.19%
2022/10/17	8.2	63.72	8	63.59	63.50	0.2	6,877	0.00%
2022/10/14	5.2	63.85	1	63.40	63.40	4.2	7,016	0.06%
2022/10/13	6.3	63.65	4.2	63.86	63.80	2.1	7,296	0.03%
2022/10/12	3.4	64.27	5.6	64.52	64.50	-2.2	7,247	-0.03%
2022/10/11	7.1	63.89	2.5	64.24	63.80	4.6	7,174	0.06%
2022/10/07	4.2	65.53	1.1	65.70	65.50	3.2	7,077	0.04%
2022/10/06	6	66.40	2	66.50	66.40	4	7,112	0.06%
2022/10/05	4.1	65.74	5	66.44	66.70	-1	7,107	-0.01%
2022/10/04	5	65.60	12	65.28	65.40	-7	6,991	-0.10%
2022/10/03	8.1	63.12	5.2	63.50	63.20	2.9	6,896	0.04%
2022/09/30	10.2	63.58	3	63.70	63.80	7.2	6,883	0.10%
2022/09/29	12.1	64.94	13	64.76	64.70	-0.9	6,822	-0.01%
2022/09/28	8.1	64.60	5	64.16	64.10	3.1	6,765	0.05%
2022/09/27	2.1	65.31	4	65.68	65.50	-1.9	6,707	-0.03%
2022/09/26	7.1	65.19	63	65.29	65.40	-55.9	6,756	-0.83%
2022/09/23	6.1	66.68	6	66.93	66.30	0.1	6,738	0.00%
2022/09/22	366.5	66.03	6	66.40	66.50	360.5	6,801	5.30%	大買/鉅額交易
2022/09/21	32.3	67.44	9	67.86	67.60	23.3	6,678	0.35%
2022/09/20	5.1	68.26	2	68.65	68.20	3.1	6,583	0.05%
2022/09/19	4	68.20	6.2	68.58	68.60	-2.2	6,527	-0.03%
2022/09/16	11.2	68.21	651.2	68.20	68.10	-640	6,495	-9.85%	大賣/鉅額交易
2022/09/15	7	68.40	12.4	68.60	69.00	-5.4	6,432	-0.08%
2022/09/14	8.5	67.56	2	67.35	67.00	6.5	6,424	0.10%
2022/09/13	3	68.63	56.1	68.99	69.20	-53.1	6,481	-0.82%
2022/09/12	20	68.50	12.7	68.40	68.30	7.3	6,523	0.11%
2022/09/08	12	67.70	19.9	68.03	68.70	-7.9	6,634	-0.12%
2022/09/07	86.3	67.38	20	67.41	67.20	66.3	6,599	1.00%
2022/09/06	11.1	67.75	3.4	67.65	67.80	7.6	6,568	0.12%
2022/09/05	16	67.49	25.9	67.42	67.50	-9.9	6,497	-0.15%
2022/09/02	4.4	65.43	7.4	65.77	65.60	-3	6,447	-0.05%
2022/09/01	14.6	64.68	7.5	65.44	65.20	7.1	6,423	0.11%
2022/08/31	2.2	65.20	2.7	65.74	65.80	-0.5	6,411	-0.01%
2022/08/30	3.3	65.06	1.3	65.85	65.30	2	6,392	0.03%
2022/08/29	1.3	64.44	1.6	64.57	64.50	-0.2	6,374	0.00%
2022/08/26	3.1	65.10	36	65.51	65.10	-32.9	6,367	-0.52%
2022/08/25	4	64.90	0	0.00	64.80	4	6,351	0.06%
2022/08/24	34.4	65.01	3	64.93	64.90	31.4	6,391	0.49%
2022/08/23	4.1	64.81	3.2	64.89	64.60	0.9	6,856	0.01%
2022/08/22	10.2	65.65	21	65.58	65.20	-10.8	6,855	-0.16%
2022/08/19	0.1	67.90	1	67.70	67.70	-0.9	6,832	-0.01%
2022/08/18	2	67.70	0	0.00	67.70	2	6,856	0.03%
2022/08/17	3.1	66.79	2	67.35	67.70	1.1	6,860	0.02%
2022/08/16	7.3	66.76	2	67.20	67.20	5.3	6,818	0.08%
2022/08/15	4	68.50	10.3	68.90	68.30	-6.3	6,781	-0.09%
2022/08/12	3	68.03	27.6	68.89	69.20	-24.6	6,699	-0.37%
2022/08/11	9	67.78	167	67.82	67.90	-158	6,647	-2.38%	大賣/鉅額交易
2022/08/10	26.2	67.80	7	67.63	67.60	19.2	6,613	0.29%
2022/08/09	303.5	67.87	317.5	67.32	68.10	-14	6,571	-0.21%	大買/大賣/
2022/08/08	12	66.33	1.1	66.35	66.50	10.9	6,563	0.17%
2022/08/05	6	66.25	9	66.56	66.50	-3	6,597	-0.05%
2022/08/04	1.5	65.33	9.1	65.80	65.80	-7.6	6,601	-0.12%
2022/08/03	3.3	64.66	2	64.60	64.80	1.3	6,567	0.02%
2022/08/02	23	65.16	23.5	64.72	65.10	-0.5	6,608	-0.01%
2022/08/01	3.3	64.95	111	65.23	65.00	-107.8	6,555	-1.64%	大賣/鉅額交易
2022/07/29	23	64.81	15	65.25	65.30	8	6,534	0.12%
2022/07/28	1.8	64.08	4.3	64.42	64.30	-2.5	6,466	-0.04%
2022/07/27	0.1	63.40	3	63.80	64.00	-2.9	6,445	-0.04%
2022/07/26	10.1	63.00	18.1	63.27	63.50	-8.1	6,409	-0.13%
2022/07/25	8.1	62.81	6	62.38	63.00	2.1	6,355	0.03%
2022/07/22	6.6	62.37	9.3	62.31	62.60	-2.8	6,399	-0.04%
2022/07/21	226.4	61.97	218	62.02	62.20	8.4	6,405	0.13%	大買/大賣/
2022/07/20	198	63.83	112.2	62.21	64.60	85.8	6,237	1.38%	大買/大賣/
2022/07/19	70.1	59.28	1	58.10	58.80	69.1	6,024	1.15%
2022/07/18	2	57.50	3	58.10	57.90	-1	6,080	-0.02%
2022/07/15	2	57.55	1	57.50	57.50	1	6,159	0.02%
2022/07/14	6	57.52	1	57.50	57.50	5	6,440	0.08%
2022/07/13	1	58.20	1	58.20	58.20	0	6,439	0.00%
2022/07/12	1	56.80	2	56.60	56.80	-1	6,418	-0.02%
2022/07/08	111	57.31	0.5	57.00	57.20	110.5	6,415	1.72%	大買/鉅額交易
2022/07/07	14	56.44	14.5	56.83	57.10	-0.5	6,403	-0.01%
2022/07/06	3	55.63	3	55.93	55.40	0	6,388	0.00%
2022/07/05	2	56.70	3.2	57.07	56.60	-1.2	6,361	-0.02%
2022/07/04	7.5	55.79	1.4	55.39	55.30	6.1	6,339	0.10%
2022/07/01	300	57.43	8	57.18	57.00	292	6,286	4.64%	大買/鉅額交易
2022/06/29	1	58.20	2	57.90	57.70	-1	6,124	-0.02%
2022/06/28	2	57.60	3	57.57	57.60	-1	6,115	-0.02%
2022/06/27	75.3	56.99	56	57.14	56.90	19.3	6,137	0.31%
2022/06/24	12.1	57.33	1	56.90	56.80	11.1	6,048	0.18%
2022/06/23	2	58.00	14.3	58.26	58.30	-12.3	5,979	-0.21%
2022/06/22	1.2	58.35	14.4	57.76	58.60	-13.2	5,862	-0.22%
2022/06/21	3	57.97	6.5	57.98	57.90	-3.5	5,766	-0.06%
2022/06/20	0.1	58.79	18	58.54	58.20	-17.9	5,679	-0.31%
2022/06/17	16.2	58.99	20	59.27	59.10	-3.8	5,627	-0.07%
2022/06/16	7	60.70	3	60.63	60.30	4	5,535	0.07%
2022/06/15	3	61.20	1.2	60.95	61.00	1.8	5,836	0.03%
2022/06/14	2	61.10	1	61.00	60.90	1	5,945	0.02%
2022/06/13	13.2	60.65	7.3	61.10	61.00	5.9	6,012	0.10%
2022/06/10	1.1	62.50	1	62.60	62.40	0.1	6,037	0.00%
2022/06/09	4.1	62.68	4	63.25	63.10	0.1	6,077	0.00%
2022/06/08	0	0.00	3.1	63.94	63.60	-3.1	6,082	-0.05%
2022/06/06	3	62.30	1.2	62.03	62.90	1.8	6,110	0.03%
2022/06/02	1	63.10	1	63.00	62.90	0	6,138	0.00%
2022/06/01	1.2	63.58	1.5	64.10	63.50	-0.3	6,240	-0.01%
2022/05/31	9.2	61.69	6.3	62.35	63.20	3	6,218	0.05%
2022/05/30	2	61.95	9	62.21	62.80	-7	5,751	-0.12%
2022/05/27	5	61.20	9	61.74	61.90	-4	5,720	-0.07%
2022/05/26	8.5	60.93	2	61.30	60.90	6.5	5,739	0.11%
2022/05/25	1.5	61.83	2	62.20	62.20	-0.5	5,896	-0.01%
2022/05/24	5	62.10	3	62.40	61.90	2	5,947	0.03%
2022/05/23	19.2	62.33	2	62.35	62.40	17.2	5,972	0.29%
2022/05/20	1	63.50	0	0.00	62.90	1	6,029	0.02%
2022/05/19	1.2	63.02	0.3	62.80	62.90	0.9	6,056	0.02%
2022/05/18	3	62.57	63	63.27	63.40	-60	6,086	-0.99%
2022/05/17	3	62.90	7	62.94	62.60	-4	6,160	-0.06%
2022/05/16	3	62.57	4	62.38	63.10	-1	6,237	-0.02%
2022/05/13	5	62.42	12	62.56	62.40	-7	6,275	-0.11%
2022/05/12	7	62.86	6	62.75	62.60	1	6,301	0.02%
2022/05/11	146	63.68	4	64.00	63.80	142	6,304	2.25%	大買/鉅額交易
2022/05/10	5.1	63.93	15.3	63.98	64.40	-10.1	6,344	-0.16%
2022/05/09	11.4	63.66	22	63.85	63.80	-10.6	6,487	-0.16%
2022/05/06	12.2	64.37	33.1	64.70	64.80	-20.9	6,722	-0.31%
2022/05/05	203.1	65.27	2	65.25	65.30	201.1	6,757	2.98%	大買/鉅額交易
2022/05/04	4	64.70	6.3	64.71	65.20	-2.3	6,758	-0.03%
2022/05/03	5.3	64.98	2.4	64.96	65.00	3	6,805	0.04%
2022/04/29	3.1	65.17	2	65.15	65.00	1.1	6,835	0.02%
2022/04/28	9.2	64.86	5	64.74	65.30	4.2	6,877	0.06%
2022/04/27	14.8	65.57	4.2	65.36	65.60	10.6	6,836	0.15%
2022/04/26	22	67.58	17.5	67.54	67.20	4.5	6,816	0.07%
2022/04/25	7.4	66.81	13.1	67.13	68.00	-5.7	6,753	-0.08%
2022/04/22	23.3	67.03	24	67.48	68.00	-0.7	6,612	-0.01%
2022/04/21	13.1	65.62	17.1	66.05	66.80	-4	6,513	-0.06%
2022/04/20	111.2	64.51	72	64.42	65.70	39.2	6,431	0.61%	大買/
2022/04/19	3.3	68.67	10.5	69.09	68.20	-7.2	6,134	-0.12%
2022/04/18	0	0.00	13.2	68.31	68.50	-13.2	6,087	-0.22%
2022/04/15	2.4	67.55	13	68.13	67.60	-10.6	6,078	-0.18%
2022/04/14	1	67.80	2	68.15	67.80	-1	6,104	-0.02%
2022/04/13	0	67.30	24	67.93	68.10	-24	6,148	-0.39%
2022/04/12	0	66.70	4.1	66.82	66.70	-4.1	6,181	-0.07%
2022/04/11	5	66.62	7	66.76	66.50	-2	6,222	-0.03%
2022/04/08	1.2	66.92	4	67.38	67.60	-2.8	6,211	-0.04%
2022/04/07	16.5	66.79	5	66.88	66.40	11.5	6,206	0.18%
2022/04/06	11.3	67.59	7.1	67.56	67.80	4.2	6,167	0.07%
2022/04/01	4.2	68.07	8	68.03	68.30	-3.8	6,148	-0.06%
2022/03/31	7	68.49	5	68.52	68.10	2	6,192	0.03%
2022/03/30	4.2	68.50	5.4	68.05	68.20	-1.2	6,145	-0.02%
2022/03/29	2.1	68.10	9	68.19	68.00	-6.9	6,154	-0.11%
2022/03/28	22.5	67.60	11	67.36	68.30	11.4	6,198	0.18%
2022/03/25	15	67.29	7.8	67.65	67.80	7.2	6,192	0.12%
2022/03/24	0.1	67.71	4	67.73	67.50	-3.9	6,264	-0.06%
2022/03/23	17	67.46	2	67.55	67.50	15	6,307	0.24%
2022/03/22	7	67.06	12	67.18	67.50	-5	6,296	-0.08%
2022/03/21	9.1	66.36	44	66.64	66.60	-34.9	6,302	-0.55%
2022/03/18	177.7	66.28	22	66.53	65.50	155.7	6,251	2.49%	大買/鉅額交易
2022/03/17	5	70.96	42.7	70.81	71.00	-37.7	5,935	-0.63%
2022/03/16	12	69.80	3	69.67	70.10	9	5,822	0.15%
2022/03/15	12.2	69.41	117.1	69.43	69.50	-104.9	5,775	-1.82%	大賣/鉅額交易
2022/03/14	1.6	70.09	5	70.54	70.00	-3.4	5,735	-0.06%
2022/03/11	8.6	70.74	12.4	70.74	70.60	-3.8	5,733	-0.07%
2022/03/10	114	70.36	6	70.38	70.60	108	5,763	1.87%	大買/鉅額交易
2022/03/09	25	69.19	32.1	69.28	69.50	-7.1	5,767	-0.12%
2022/03/08	14.4	68.52	17.2	68.39	68.20	-2.8	5,736	-0.05%
2022/03/07	9	67.99	8	67.93	68.50	1	5,684	0.02%
2022/03/04	8	69.55	36	69.46	69.60	-28	5,678	-0.49%
2022/03/03	21.3	70.12	74	69.59	69.80	-52.7	5,652	-0.93%
2022/03/02	25	68.70	5.5	68.71	68.90	19.5	5,629	0.35%
2022/03/01	32.2	68.84	6	68.88	68.60	26.2	5,603	0.47%
2022/02/25	3	67.90	3.4	67.99	68.40	-0.4	5,535	-0.01%
2022/02/24	1.3	66.82	13.4	67.37	67.60	-12.1	5,346	-0.23%
2022/02/23	3.2	67.71	32	67.56	67.80	-28.8	5,251	-0.55%
2022/02/22	206.3	67.44	81	67.40	67.50	125.3	5,231	2.39%	大買/鉅額交易
2022/02/21	26.1	67.88	1.6	68.20	68.20	24.5	5,164	0.47%
2022/02/18	50	68.25	21	68.21	68.20	29	5,150	0.56%
2022/02/17	10.1	68.61	74.2	68.71	68.60	-64.2	5,109	-1.26%
2022/02/16	24	67.54	10.2	67.90	67.90	13.9	5,011	0.28%
2022/02/15	45.3	66.91	37	66.56	66.50	8.3	4,916	0.17%
2022/02/14	27.1	66.24	10	66.72	66.70	17.1	4,808	0.35%
2022/02/11	49.2	67.25	19.2	67.59	67.50	30	4,718	0.64%
2022/02/10	38.2	68.97	53	68.14	68.60	-14.8	4,680	-0.32%
2022/02/09	112.5	68.56	111.2	68.72	69.10	1.2	4,603	0.03%	大買/大賣/
2022/02/08	95.1	67.23	100.6	67.51	68.80	-5.5	4,421	-0.12%
2022/02/07	50	63.92	5	64.52	64.60	45	4,184	1.08%
2022/01/26	153	63.82	2	63.90	63.50	151	4,129	3.66%	大買/鉅額交易
2022/01/25	15	63.05	5	63.36	63.80	10	4,165	0.24%
2022/01/24	8	63.23	8.2	63.54	63.90	-0.2	4,091	-0.01%
2022/01/21	9	63.22	14.3	63.09	63.70	-5.3	4,096	-0.13%
2022/01/20	1.3	63.53	2	63.50	63.70	-0.7	4,023	-0.02%
2022/01/19	1.1	63.04	5	63.46	63.60	-3.9	4,037	-0.10%
2022/01/18	4.1	63.88	2	64.10	63.50	2.1	4,043	0.05%
2022/01/17	3.1	63.94	14	63.93	63.80	-10.9	4,041	-0.27%
2022/01/14	19.1	63.88	0	0.00	63.80	19.1	4,117	0.46%
2022/01/13	9	63.98	7.6	63.93	64.30	1.4	4,211	0.03%
2022/01/12	0	0.00	1	63.60	63.60	-1	4,407	-0.02%
2022/01/11	6	63.33	0	0.00	63.50	6	4,622	0.13%
2022/01/10	15.4	63.06	8	63.13	63.50	7.4	4,657	0.16%
2022/01/07	7.7	63.94	5	64.18	63.70	2.7	4,678	0.06%
2022/01/06	6.4	63.61	21.4	63.79	63.50	-15	4,689	-0.32%
2022/01/05	9.3	64.67	4	64.48	64.40	5.3	4,721	0.11%
2022/01/04	2	64.45	20.1	64.28	64.40	-18.1	4,711	-0.38%
2022/01/03	1.2	63.05	2	63.35	63.40	-0.8	4,679	-0.02%
2021/12/30	5.1	63.66	1	63.80	63.80	4.1	4,730	0.09%
2021/12/29	5.1	63.64	16.4	63.99	64.10	-11.3	4,817	-0.23%
2021/12/28	1.1	63.57	3.3	63.74	63.80	-2.2	4,865	-0.04%
2021/12/27	0.6	63.39	33.4	63.41	63.60	-32.7	4,892	-0.67%
2021/12/24	5	62.88	8.4	62.82	62.70	-3.4	4,919	-0.07%
2021/12/23	1.1	61.92	10	62.45	62.50	-9	5,000	-0.18%
2021/12/22	6.2	61.61	35	61.71	61.50	-28.8	5,056	-0.57%
2021/12/21	4.6	61.63	4.4	61.59	61.70	0.2	5,079	0.00%
2021/12/20	6.4	61.06	1	61.20	61.00	5.4	5,132	0.11%
2021/12/17	0	61.30	1	61.80	61.90	-1	5,123	-0.02%
2021/12/16	0	0.00	9	61.61	61.70	-9	5,207	-0.17%
2021/12/15	2	61.20	2	61.60	61.50	0	5,291	0.00%
2021/12/14	2.1	61.85	3.1	61.74	61.80	-1	5,392	-0.02%
2021/12/13	0	0.00	261	62.11	62.00	-261	5,447	-4.79%	大賣/鉅額交易
2021/12/10	0.1	62.50	58	62.54	62.70	-57.9	5,531	-1.05%
2021/12/09	1.1	62.08	4.5	62.39	62.60	-3.5	5,564	-0.06%
2021/12/08	5.1	61.50	88.2	62.09	62.30	-83.1	5,538	-1.50%
2021/12/07	84	61.46	10.1	61.40	61.40	73.9	5,523	1.34%
2021/12/06	66.1	61.71	99	62.04	62.10	-32.9	5,513	-0.60%
2021/12/03	4.1	60.70	4	60.88	60.60	0.1	5,521	0.00%
2021/12/02	6.1	60.74	2.3	60.63	60.50	3.8	5,514	0.07%
2021/12/01	2.3	60.46	16	60.31	60.50	-13.7	5,555	-0.25%
2021/11/30	8	60.51	2	60.95	60.30	6	5,537	0.11%
2021/11/29	36.4	60.21	8	60.73	60.60	28.4	5,440	0.52%
2021/11/26	29.1	60.14	29	60.15	60.10	0.1	5,452	0.00%
2021/11/25	6	60.65	2	60.80	60.90	4	5,480	0.07%
2021/11/24	6	60.58	4	60.60	60.70	2	5,520	0.04%
2021/11/23	48.1	60.58	7	60.65	60.40	41.1	5,560	0.74%
2021/11/22	8.1	61.19	35	61.25	61.30	-26.9	5,603	-0.48%
2021/11/19	16.5	61.49	411	61.22	61.60	-394.5	5,665	-6.96%	大賣/鉅額交易
2021/11/18	16.2	61.75	517	61.54	61.70	-500.8	5,651	-8.86%	大賣/鉅額交易
2021/11/17	32.1	61.87	2.6	61.81	62.00	29.5	5,640	0.52%
2021/11/16	9.6	62.10	8.4	62.26	62.60	1.3	5,661	0.02%
2021/11/15	31.2	61.80	12	61.86	61.80	19.2	5,740	0.33%
2021/11/12	4	61.25	5	61.34	61.50	-1	5,769	-0.02%
2021/11/11	13.3	61.05	0.1	61.40	61.30	13.1	5,832	0.23%
2021/11/10	2.2	61.59	4.1	61.31	61.20	-1.9	5,871	-0.03%
2021/11/09	7	61.37	4	61.60	61.60	3	5,932	0.05%
2021/11/08	0	61.30	12	61.20	61.70	-12	5,951	-0.20%
2021/11/05	9.6	60.52	6.1	60.79	61.50	3.6	5,988	0.06%
2021/11/04	10.9	61.19	31.6	61.11	61.00	-20.7	5,994	-0.35%
2021/11/03	5.2	61.60	7	61.53	61.80	-1.8	6,007	-0.03%
2021/11/02	7.2	60.83	26.4	61.48	61.00	-19.1	6,042	-0.32%
2021/11/01	5	61.26	0	0.00	61.50	5	6,031	0.08%
2021/10/29	3	61.53	1	61.30	61.30	2	6,098	0.03%
2021/10/28	18	61.65	1.5	61.58	61.30	16.5	6,123	0.27%
2021/10/27	15.2	61.31	13.7	61.81	62.00	1.6	6,233	0.02%
2021/10/26	58.1	60.83	6.4	61.02	60.80	51.7	6,606	0.78%
2021/10/25	16.8	60.58	4.4	60.60	60.50	12.5	6,647	0.19%
2021/10/22	9.1	60.95	17	61.12	61.10	-7.9	6,690	-0.12%
2021/10/21	17.5	60.73	5	60.48	60.40	12.5	6,652	0.19%
2021/10/20	73.9	60.88	532.1	60.64	60.40	-458.1	6,581	-6.96%	大賣/鉅額交易
2021/10/19	90.9	62.44	34.9	62.26	62.10	56	6,426	0.87%
2021/10/18	10.1	65.07	8	65.00	64.80	2.1	6,346	0.03%
2021/10/15	1.1	64.89	26	64.90	64.90	-24.9	6,402	-0.39%
2021/10/14	20.2	65.44	9.2	65.19	64.30	10.9	6,410	0.17%
2021/10/13	6.5	64.37	9	64.30	64.20	-2.6	6,414	-0.04%
2021/10/12	4	63.08	2	63.40	63.20	2	6,344	0.03%
2021/10/08	2	64.10	20.1	63.87	64.00	-18.1	6,381	-0.28%
2021/10/07	7.2	63.47	18.8	63.68	63.10	-11.5	6,454	-0.18%
2021/10/06	14.9	63.01	12	63.19	63.00	2.9	6,490	0.04%
2021/10/05	53	62.25	3.6	61.60	62.30	49.4	6,472	0.76%
2021/10/04	5.4	62.02	1	62.50	62.20	4.4	6,476	0.07%
2021/10/01	4.1	61.65	16.2	61.80	62.20	-12.1	6,517	-0.19%
2021/09/30	40.3	62.77	45.1	62.42	62.50	-4.8	6,488	-0.07%
2021/09/29	33.3	64.51	35.3	64.75	64.40	-2	6,473	-0.03%
2021/09/28	47.9	64.85	36.5	64.79	64.50	11.3	6,552	0.17%
2021/09/27	22.1	64.40	38	64.38	64.10	-15.9	6,628	-0.24%
2021/09/24	19	64.15	19.3	64.05	64.00	-0.3	6,687	0.00%
2021/09/23	33.6	63.47	50	63.58	63.80	-16.4	6,730	-0.24%
2021/09/22	12.3	61.52	12	61.16	61.80	0.3	7,012	0.00%
2021/09/17	9.2	61.74	7	61.43	61.10	2.2	7,052	0.03%
2021/09/16	5	61.28	3	61.33	61.20	2	7,027	0.03%
2021/09/15	7	61.99	10.4	61.97	61.50	-3.4	7,126	-0.05%
2021/09/14	2	61.10	10.4	61.24	61.10	-8.4	7,201	-0.12%
2021/09/13	1	60.10	292	60.47	60.60	-291	7,262	-4.01%	大賣/鉅額交易
2021/09/10	3	59.77	2	60.05	60.00	1	7,382	0.01%
2021/09/09	1.1	59.50	8	59.80	59.60	-7	7,537	-0.09%
2021/09/08	8.3	59.39	2	59.60	59.60	6.3	7,532	0.08%
2021/09/07	3.2	60.30	1	60.50	60.60	2.2	7,486	0.03%
2021/09/06	3	61.23	6.6	61.20	60.90	-3.6	7,441	-0.05%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/09/02	2	60.50	0	0.00	60.60	2	7,395	0.03%
2021/09/01	3.1	60.80	6	60.97	60.80	-2.9	7,385	-0.04%
2021/08/31	4	60.80	3	60.83	61.20	1	7,361	0.01%
2021/08/30	3.1	60.39	9.6	60.43	61.00	-6.5	7,338	-0.09%
2021/08/27	12.2	59.43	3	59.53	59.70	9.2	7,302	0.13%
2021/08/26	41	58.79	6.1	58.83	58.90	34.9	7,262	0.48%
2021/08/25	8	59.23	7	59.21	59.40	1	7,197	0.01%
2021/08/24	5.5	58.59	1.2	58.68	58.40	4.3	7,142	0.06%
2021/08/23	6.5	58.50	10	58.18	58.30	-3.5	7,156	-0.05%
2021/08/20	26	57.72	3	57.63	57.50	23	7,207	0.32%
2021/08/19	507.9	57.09	341	56.97	56.90	166.9	7,265	2.30%	大買/大賣/鉅額交易
2021/08/18	8	58.28	2	58.45	58.50	6	7,157	0.08%
2021/08/17	11	58.33	1	58.50	58.50	10	7,149	0.14%
2021/08/16	16.2	58.81	332.2	58.39	58.60	-316	7,082	-4.46%	大賣/鉅額交易
2021/08/13	25	61.22	7.2	61.36	61.30	17.8	7,037	0.25%
2021/08/12	12.5	61.34	5.3	61.52	61.20	7.2	7,000	0.10%
2021/08/11	7.5	62.59	1.3	62.24	62.60	6.2	6,972	0.09%
2021/08/10	7	62.36	8.3	62.57	62.60	-1.3	6,984	-0.02%
2021/08/09	3.5	62.09	13	62.21	62.60	-9.5	7,005	-0.14%
2021/08/06	24.2	62.59	10.5	62.56	62.50	13.7	7,002	0.20%
2021/08/05	23.1	62.91	11	62.99	62.90	12.1	7,051	0.17%
2021/08/04	13.5	63.24	106.6	63.29	63.20	-93.1	7,168	-1.30%	大賣/
2021/08/03	45.5	63.39	24.3	63.36	63.90	21.2	7,211	0.29%
2021/08/02	14.3	63.94	74.3	63.78	63.90	-59.9	7,178	-0.83%
2021/07/30	148.6	63.60	394.4	63.63	64.10	-245.7	7,141	-3.44%	大買/大賣/鉅額交易
2021/07/29	290	59.61	15	59.61	59.80	275	6,841	4.02%	大買/鉅額交易
2021/07/28	6	58.62	29.2	58.40	58.90	-23.2	6,813	-0.34%
2021/07/27	5.1	58.45	5	58.78	58.70	0.1	6,896	0.00%
2021/07/26	7.3	58.38	17.1	58.64	58.70	-9.8	7,109	-0.14%
2021/07/23	137.4	58.29	3.1	58.26	57.90	134.3	7,161	1.88%	大買/鉅額交易
2021/07/22	7.2	58.59	19.1	59.08	58.70	-11.9	7,133	-0.17%
2021/07/21	1.4	58.14	11.1	58.58	58.50	-9.7	7,069	-0.14%
2021/07/20	10	57.80	10.1	57.98	58.00	-0.1	7,000	0.00%
2021/07/19	5.3	57.76	6	58.18	58.30	-0.7	6,988	-0.01%
2021/07/16	12.1	58.13	2	58.05	58.10	10.1	7,027	0.14%
2021/07/15	25.2	58.36	11.1	58.42	58.40	14.1	7,052	0.20%
2021/07/14	69.5	58.06	9	58.20	58.20	60.5	7,032	0.86%
2021/07/13	11.2	57.59	23.1	57.61	57.90	-11.9	6,963	-0.17%
2021/07/12	32.1	57.08	2	57.00	57.00	30.1	6,911	0.44%
2021/07/09	21.1	57.11	39	57.26	57.50	-17.9	6,898	-0.26%
2021/07/08	22	57.73	8	57.93	57.80	14	6,935	0.20%
2021/07/07	9.2	57.68	7	57.74	58.00	2.2	6,908	0.03%
2021/07/06	35.4	58.07	25	58.06	58.20	10.4	6,893	0.15%
2021/07/05	59.4	57.71	16	57.88	57.90	43.4	6,857	0.63%
2021/07/02	17.3	56.53	4.2	56.86	56.90	13.1	6,726	0.20%
2021/07/01	65.3	56.78	10	56.90	56.60	55.3	6,649	0.83%
2021/06/30	247.6	57.63	1	57.80	57.60	246.6	6,553	3.76%	大買/鉅額交易
2021/06/29	100.3	57.82	23	57.52	57.40	77.3	6,509	1.19%
2021/06/28	88.1	63.83	33	63.98	63.70	55.1	6,222	0.89%
2021/06/25	21	64.72	3	64.93	64.10	18	6,148	0.29%
2021/06/24	5	64.76	3.2	64.80	64.70	1.9	6,104	0.03%
2021/06/23	5	63.42	47.4	63.82	64.10	-42.4	5,975	-0.71%
2021/06/22	12	63.95	1	64.31	63.60	11	5,838	0.19%
2021/06/21	13	64.48	4	64.55	64.50	9	5,742	0.16%
2021/06/18	12.2	66.02	17	65.68	64.90	-4.8	5,662	-0.09%
2021/06/17	5	65.98	100	66.11	66.30	-95	5,523	-1.72%
2021/06/16	6	65.98	0	0.00	66.20	6	5,637	0.11%
2021/06/15	0.5	65.50	0	0.00	65.60	0.5	5,688	0.01%
2021/06/11	2	65.70	1	66.00	65.50	1	5,744	0.02%
2021/06/10	0.5	65.10	0	0.00	65.30	0.5	5,802	0.01%
2021/06/09	16	65.00	0	0.00	65.30	16	5,955	0.27%
2021/06/08	40	65.35	2	65.85	65.60	38	6,241	0.61%
2021/06/07	1.2	65.32	0	65.60	65.30	1.2	6,306	0.02%
2021/06/04	0	0.00	208	65.36	65.40	-208	6,356	-3.27%	大賣/鉅額交易
2021/06/03	0.2	65.70	2	65.65	65.60	-1.9	6,683	-0.03%
2021/06/02	0.1	66.00	3	66.00	66.20	-2.9	6,715	-0.04%
2021/06/01	1.1	66.36	1	66.60	66.40	0.1	6,879	0.00%
2021/05/31	0	0.00	2.3	65.87	66.20	-2.3	7,003	-0.03%
2021/05/28	0	0.00	11.5	65.12	65.70	-11.5	7,047	-0.16%
2021/05/27	1	63.20	2	63.40	63.50	-1	7,125	-0.01%
2021/05/25	0	0.00	5	63.46	63.00	-5	7,395	-0.07%
2021/05/24	2	62.30	1	63.00	63.20	1	7,499	0.01%
2021/05/21	3	63.03	0	0.00	63.10	3	7,600	0.04%
2021/05/20	0.2	62.27	0	0.00	62.60	0.2	7,744	0.00%
2021/05/19	2	62.25	21	62.10	62.00	-19	7,840	-0.24%
2021/05/18	20	62.13	5	61.82	62.00	15	7,955	0.19%
2021/05/17	4	61.25	12.5	60.78	61.10	-8.5	8,033	-0.11%
2021/05/14	7	61.81	8	62.06	61.90	-1	8,008	-0.01%
2021/05/13	305.2	61.71	15	60.97	60.90	290.2	8,049	3.61%	大買/鉅額交易
2021/05/12	45.1	60.96	81	60.56	61.20	-35.9	8,044	-0.45%
2021/05/11	55.1	63.89	12.3	63.90	63.00	42.8	8,078	0.53%
2021/05/10	15.4	66.11	8	66.11	66.00	7.4	8,070	0.09%
2021/05/07	9	66.32	30	66.33	67.40	-21	8,241	-0.25%
2021/05/06	7	64.72	10.3	64.49	64.00	-3.3	8,286	-0.04%
2021/05/05	15	66.38	14	66.24	65.80	1	8,361	0.01%
2021/05/04	63	67.32	62.5	66.62	66.30	0.5	8,559	0.01%
2021/05/03	31.1	66.66	37.4	66.60	67.10	-6.3	8,517	-0.07%
2021/04/29	17	64.57	13.1	64.51	63.90	3.9	8,343	0.05%
2021/04/28	1	64.30	2	64.30	64.50	-1	8,294	-0.01%
2021/04/27	5	64.50	3	64.43	64.40	2	8,368	0.02%
2021/04/26	6	64.60	6.2	64.76	64.90	-0.2	8,364	0.00%
2021/04/23	0.2	63.70	4.7	63.79	64.10	-4.5	8,391	-0.05%
2021/04/22	29	63.76	66	63.73	63.50	-37	8,463	-0.44%
2021/04/21	3	63.73	12	63.81	63.70	-9	8,452	-0.11%
2021/04/20	3.3	64.28	7	64.30	64.20	-3.7	8,499	-0.04%
2021/04/19	3	62.87	2	63.10	63.50	1	8,541	0.01%
2021/04/16	3.2	62.38	23.6	62.52	63.00	-20.4	8,612	-0.24%
2021/04/15	17	62.48	4	62.25	62.50	13	8,690	0.15%
2021/04/14	6.3	62.35	12	61.88	62.30	-5.7	8,731	-0.07%
2021/04/13	18.2	63.26	11	63.29	63.00	7.2	8,837	0.08%
2021/04/12	7	64.29	6	64.40	64.00	1	8,901	0.01%
2021/04/09	8	65.03	8	64.91	64.80	0	9,032	0.00%
2021/04/08	7	64.93	15	64.95	65.20	-8	9,032	-0.09%
2021/04/07	4.1	64.22	14.4	64.33	64.50	-10.3	8,998	-0.11%
2021/04/06	3	62.80	23	62.91	63.00	-20	8,948	-0.22%
2021/04/01	1	63.50	13	63.32	63.20	-12	8,959	-0.13%
2021/03/31	7.1	63.95	13	63.48	62.80	-5.9	8,883	-0.07%
2021/03/30	10.1	63.45	17.2	63.41	64.00	-7.1	8,781	-0.08%
2021/03/29	86	62.67	11.1	62.51	62.70	74.9	8,740	0.86%
2021/03/26	16	61.83	7	61.81	61.90	9	8,735	0.10%
2021/03/25	1	61.70	7	61.66	61.90	-6	8,762	-0.07%
2021/03/24	7.1	61.46	5	61.48	61.60	2.1	8,981	0.02%
2021/03/23	5	61.42	10	61.24	61.60	-5	8,998	-0.06%
2021/03/22	21	60.91	12.3	61.08	61.30	8.7	8,991	0.10%
2021/03/19	4.5	60.74	28	60.78	61.10	-23.5	8,988	-0.26%
2021/03/18	9.1	61.35	23	61.57	61.60	-13.9	8,868	-0.16%
2021/03/17	6	60.17	574.3	60.50	60.50	-568.3	8,820	-6.44%	大賣/鉅額交易
2021/03/16	8.1	60.27	8.9	60.24	60.30	-0.8	8,797	-0.01%
2021/03/15	69.5	60.13	40	60.34	59.90	29.5	8,767	0.34%
2021/03/12	19.7	61.39	52.1	61.11	62.10	-32.4	8,654	-0.37%
2021/03/11	8.2	58.49	469	58.63	58.70	-460.8	8,470	-5.44%	大賣/鉅額交易
2021/03/10	7.2	57.79	30	57.73	58.00	-22.8	8,425	-0.27%
2021/03/09	127.7	57.00	149	57.28	57.20	-21.3	8,380	-0.25%	大買/大賣/
2021/03/08	7	58.56	8	58.51	58.50	-1	8,115	-0.01%
2021/03/05	36.5	58.22	1	58.60	58.40	35.5	8,103	0.44%
2021/03/04	301	58.83	15	58.83	58.80	286	8,104	3.53%	大買/鉅額交易
2021/03/03	2.1	59.16	61	59.33	59.30	-58.9	8,025	-0.73%
2021/03/02	15	59.57	9	59.61	58.80	6	7,948	0.08%
2021/02/26	38.4	59.30	15.3	59.57	59.40	23.1	7,815	0.30%
2021/02/25	28.2	61.00	247	61.00	60.70	-218.8	7,575	-2.89%	大賣/鉅額交易
2021/02/24	112	60.27	77.3	60.69	60.00	34.7	7,513	0.46%	大買/
2021/02/23	49.4	60.75	47	60.40	60.20	2.4	7,422	0.03%
2021/02/22	18.2	60.13	23.2	60.14	61.20	-5	7,354	-0.07%
2021/02/19	43.1	58.34	30.2	58.11	58.50	13	7,273	0.18%
2021/02/18	28.1	58.08	30	58.00	58.40	-1.9	7,244	-0.03%
2021/02/17	55.2	56.46	0	0.00	56.80	55.2	7,173	0.77%
2021/02/05	2	55.80	21.2	55.98	55.90	-19.2	7,068	-0.27%
2021/02/04	4	55.90	8	56.24	56.10	-4	7,039	-0.06%
2021/02/03	1	55.60	5	55.92	56.30	-4	7,007	-0.06%
2021/02/02	10	56.35	18.2	55.77	56.10	-8.2	6,942	-0.12%
2021/02/01	5	55.10	1,543	55.17	55.10	-1,538	6,783	-22.67%	大賣/鉅額交易
2021/01/29	15	55.70	16.5	55.32	54.90	-1.5	6,717	-0.02%
2021/01/28	26	56.38	33	56.52	57.00	-7	6,543	-0.11%
2021/01/27	39	57.71	1,543	57.70	57.60	-1,504	6,467	-23.26%	大賣/鉅額交易
2021/01/26	81.6	56.95	79.6	56.77	56.60	2	6,336	0.03%
2021/01/25	50	54.35	60.2	54.78	54.40	-10.2	6,166	-0.17%
2021/01/22	1	53.20	5.5	53.25	53.00	-4.5	6,154	-0.07%
2021/01/21	0.5	52.58	15.3	52.72	52.70	-14.8	6,133	-0.24%
2021/01/20	8.2	51.77	159	51.92	51.90	-150.8	6,165	-2.45%	大賣/鉅額交易
2021/01/19	1	53.20	19	53.08	53.10	-18	6,095	-0.30%
2021/01/18	125	53.54	14	53.04	53.40	111	6,052	1.83%	大買/鉅額交易
2021/01/15	2	53.75	11.1	53.90	53.80	-9.1	6,012	-0.15%
2021/01/14	85	53.71	9.2	53.69	53.60	75.9	5,979	1.27%
2021/01/13	9	53.88	14	53.53	53.60	-5	5,932	-0.08%
2021/01/12	8	53.14	37	53.09	52.80	-29	5,878	-0.49%
2021/01/11	12.3	53.28	39.7	53.49	53.80	-27.4	5,800	-0.47%
2021/01/08	2	52.05	188	52.13	52.60	-186	5,738	-3.24%	大賣/鉅額交易
2021/01/07	9	52.21	71.1	52.15	52.20	-62.1	5,643	-1.10%
2021/01/06	35	52.29	35.4	52.28	51.50	-0.4	5,581	-0.01%
2021/01/05	20	51.38	10	51.39	51.60	10	5,375	0.19%
2021/01/04	27.4	50.68	119.2	51.00	51.40	-91.8	5,291	-1.73%	大賣/
2020/12/31	5.5	49.97	12	49.98	49.80	-6.5	5,173	-0.13%
2020/12/30	6	49.98	27.1	49.94	50.00	-21.1	5,174	-0.41%
2020/12/29	6	49.89	9	49.87	49.95	-3	5,164	-0.06%
2020/12/28	24	49.81	60	49.85	49.90	-36	5,162	-0.70%
2020/12/25	3	49.23	7	49.39	49.30	-4	5,159	-0.08%
2020/12/24	15	49.33	21	49.21	49.20	-6	5,185	-0.12%
2020/12/23	7	48.98	0	0.00	49.00	7	5,149	0.14%
2020/12/22	7	49.05	15	49.20	48.75	-8	5,157	-0.16%
2020/12/21	4	48.35	19.2	48.67	49.05	-15.2	5,179	-0.29%
2020/12/18	9	48.12	4	48.74	48.00	5	5,132	0.10%
2020/12/17	18	48.68	4	48.60	48.50	14	4,936	0.28%
2020/12/16	1	49.40	13	49.25	49.15	-12	4,909	-0.24%
2020/12/15	8	48.44	8.1	48.33	48.20	-0.1	4,923	0.00%
2020/12/14	13.2	48.72	8	48.94	48.50	5.2	4,941	0.11%
2020/12/11	0	0.00	11	48.88	48.90	-11	4,987	-0.22%
2020/12/10	38.1	49.14	44	49.26	49.05	-5.9	4,991	-0.12%
2020/12/09	8	49.00	24	49.04	49.25	-16	4,972	-0.32%
2020/12/08	5	48.95	15	48.99	48.95	-10	4,933	-0.20%
2020/12/07	21	48.75	461	48.75	49.10	-440	4,897	-8.98%	大賣/鉅額交易
2020/12/04	2	49.30	7	49.41	49.40	-5	4,826	-0.10%
2020/12/03	1	49.20	35	49.39	49.20	-34	4,805	-0.71%
2020/12/02	4	49.34	105	49.29	49.35	-101	4,779	-2.11%	大賣/鉅額交易
2020/12/01	0.4	48.61	9.3	48.60	48.85	-8.9	4,779	-0.19%
2020/11/30	17.2	48.84	42	48.91	48.05	-24.8	4,794	-0.52%
2020/11/27	10	48.91	21	48.95	49.05	-11	4,647	-0.24%
2020/11/26	7.1	48.55	16	48.50	48.65	-8.9	4,653	-0.19%
2020/11/25	2	48.30	7	48.41	48.25	-5	4,727	-0.11%
2020/11/24	2	48.40	25	48.47	48.30	-23	4,747	-0.48%
2020/11/23	3	48.35	23	48.54	48.50	-20	4,715	-0.42%
2020/11/20	150.2	48.15	2	48.03	48.00	148.2	4,681	3.17%	大買/鉅額交易
2020/11/19	11	48.52	81	48.58	48.75	-70	4,638	-1.51%
2020/11/18	23	48.29	57	48.68	48.55	-34	4,609	-0.74%
2020/11/17	12	48.08	138.2	48.14	48.30	-126.2	4,579	-2.76%	大賣/鉅額交易
2020/11/16	4	47.70	48	47.70	47.60	-44	4,603	-0.96%
2020/11/13	6	47.17	12	47.16	47.05	-6	4,602	-0.13%
2020/11/12	7.3	47.72	5	47.72	47.45	2.3	4,589	0.05%
2020/11/11	264.1	47.51	29	47.54	47.70	235.1	4,608	5.10%	大買/鉅額交易
2020/11/10	3	47.38	30	47.49	47.50	-27	4,618	-0.58%
2020/11/09	7	47.44	26	47.37	47.40	-19	4,629	-0.41%
2020/11/06	3	47.32	52	47.28	47.25	-49	4,654	-1.05%
2020/11/05	11.4	47.26	36	47.32	47.30	-24.6	4,711	-0.52%
2020/11/04	22	47.11	46.1	47.15	47.25	-24.1	4,729	-0.51%
2020/11/03	2.1	46.41	16	46.56	46.50	-13.9	4,732	-0.29%
2020/11/02	23.4	46.32	24	46.13	45.85	-0.6	4,759	-0.01%
2020/10/30	4	46.63	17	46.76	46.55	-13	4,824	-0.27%
2020/10/29	25	46.24	14	46.52	46.50	11	4,903	0.22%
2020/10/28	4	46.41	18	46.37	46.55	-14	5,203	-0.27%
2020/10/27	12	46.07	10	46.05	46.00	2	5,929	0.03%
2020/10/26	5	45.98	10	45.97	45.95	-5	6,008	-0.08%
2020/10/23	504	45.51	1	45.55	45.55	503	6,057	8.30%	大買/鉅額交易
2020/10/22	6	45.45	4	45.60	45.40	2	6,145	0.03%
2020/10/21	25.3	45.70	21	45.80	45.50	4.3	6,149	0.07%
2020/10/20	39	45.80	3	45.82	45.80	36	6,185	0.58%
2020/10/19	13	46.12	42	46.27	46.00	-29	6,223	-0.47%
2020/10/16	4	45.91	37	46.07	46.00	-33	6,269	-0.53%
2020/10/15	10	45.58	4	45.68	45.55	6	6,309	0.10%
2020/10/14	8.3	45.48	2	45.63	45.40	6.3	6,344	0.10%
2020/10/13	6	45.73	6	45.81	45.70	0	6,410	0.00%
2020/10/12	6	45.50	5	45.74	45.75	1	6,555	0.02%
2020/10/08	9	45.49	5	45.60	45.65	4	6,709	0.06%
2020/10/07	21	45.45	0	0.00	45.40	21	6,787	0.31%
2020/10/06	11.2	45.77	18	46.02	45.90	-6.8	6,870	-0.10%
2020/10/05	4.3	45.93	0	0.00	45.80	4.3	6,944	0.06%
2020/09/30	2	46.18	3	46.20	46.10	-1	7,076	-0.01%
2020/09/29	8.6	45.57	2	45.73	45.50	6.6	7,142	0.09%
2020/09/28	20	45.76	5	45.56	45.90	15	7,213	0.21%
2020/09/25	19	45.14	12	45.10	45.00	7	7,296	0.10%
2020/09/24	29	45.20	5	45.29	45.00	24	7,318	0.33%
2020/09/23	26	45.96	14	46.13	46.00	12	7,317	0.16%
2020/09/22	25	45.90	3	45.97	45.85	22	7,388	0.30%
2020/09/21	12.3	46.59	3	46.90	46.60	9.3	7,457	0.12%
2020/09/18	15	46.69	3	46.75	46.85	12	7,638	0.16%
2020/09/17	19	47.28	8	47.49	47.10	11	7,787	0.14%
2020/09/16	3	47.35	33	47.51	47.50	-30	8,393	-0.36%
2020/09/15	28.3	46.74	18	46.98	47.00	10.3	8,635	0.12%
2020/09/14	19	46.72	10	46.75	47.00	9	8,956	0.10%
2020/09/11	41	46.06	13	46.10	46.25	28	9,129	0.31%
2020/09/10	8	46.08	6	46.13	46.00	2	9,250	0.02%
2020/09/09	38.3	45.84	23	45.95	46.15	15.3	9,381	0.16%
2020/09/08	23	46.35	33	46.25	46.45	-10	9,419	-0.11%
2020/09/07	13	46.19	9	46.35	46.20	4	9,561	0.04%
2020/09/04	132.3	45.72	17.6	45.65	45.95	114.7	9,726	1.18%	大買/鉅額交易
2020/09/03	17	46.18	419	46.29	46.05	-402	9,816	-4.10%	大賣/鉅額交易
2020/09/02	14	46.21	47	46.40	46.05	-33	9,893	-0.33%
2020/09/01	22	46.04	49	45.98	46.20	-27	9,956	-0.27%
2020/08/31	30	46.80	11	46.84	46.40	19	9,990	0.19%
2020/08/28	21	46.64	11	46.78	46.65	10	10,032	0.10%
2020/08/27	23.3	46.74	28	46.77	46.90	-4.7	10,152	-0.05%
2020/08/26	5	46.89	6	46.97	47.00	-1	10,196	-0.01%
2020/08/25	41	47.10	9	47.33	47.15	32	10,220	0.31%
2020/08/24	156.2	46.93	3	47.00	46.90	153.2	10,330	1.48%	大買/鉅額交易
2020/08/21	58	46.96	26	47.01	47.00	32	10,385	0.31%
2020/08/20	114.3	47.05	130	46.93	46.90	-15.7	10,416	-0.15%	大買/大賣/
2020/08/19	26	48.34	46	48.44	48.10	-20	10,435	-0.19%
2020/08/18	19.1	47.93	29	48.06	47.95	-9.9	10,385	-0.10%
2020/08/17	68.2	47.68	38.6	47.34	47.85	29.6	10,402	0.28%
2020/08/14	289	47.20	7	47.29	47.20	282	10,414	2.71%	大買/鉅額交易
2020/08/13	3	47.57	107	47.51	47.80	-104	10,395	-1.00%	大賣/鉅額交易
2020/08/12	49	47.48	58	47.61	47.60	-9	10,470	-0.09%
2020/08/11	56.2	48.03	51	47.95	48.00	5.2	10,470	0.05%
2020/08/10	49.3	48.60	8	48.71	48.50	41.3	10,523	0.39%
2020/08/07	24	48.99	36.2	48.99	48.95	-12.2	10,562	-0.12%
2020/08/06	14	48.82	89	48.76	48.85	-75	10,557	-0.71%
2020/08/05	31.3	49.31	35	49.25	49.10	-3.8	10,579	-0.04%
2020/08/04	23	48.95	99	48.87	49.35	-76	10,545	-0.72%
2020/08/03	225	49.33	115.4	49.12	48.60	109.6	10,452	1.05%	大買/大賣/鉅額交易
2020/07/31	409.3	48.77	507	49.20	49.60	-97.8	10,222	-0.96%	大買/大賣/
2020/07/30	70	45.40	58	45.51	45.70	12	9,516	0.13%
2020/07/29	104	45.32	29	45.02	44.80	75	9,473	0.79%	大買/
2020/07/28	12	45.23	70	45.16	45.05	-58	9,560	-0.61%
2020/07/27	100.3	45.96	44	45.83	45.50	56.3	9,662	0.58%
2020/07/24	58	46.41	9	46.42	46.50	49	9,665	0.51%
2020/07/23	33	46.66	37	46.63	46.55	-4	9,683	-0.04%
2020/07/22	11.5	46.69	1	46.70	46.70	10.5	9,665	0.11%
2020/07/21	6.8	46.97	5	47.06	46.80	1.8	9,641	0.02%
2020/07/20	20	46.65	15	46.62	47.00	5	9,628	0.05%
2020/07/17	32	46.83	6	46.86	46.70	26	9,646	0.27%
2020/07/16	69	47.18	9	47.12	46.90	60	9,635	0.62%
2020/07/15	45.1	47.24	31	47.23	47.40	14.1	9,551	0.15%
2020/07/14	24	47.10	6	47.00	46.95	18	9,476	0.19%
2020/07/13	186	46.66	8	47.01	47.10	178	9,445	1.88%	大買/鉅額交易
2020/07/10	30	46.82	24	46.89	46.70	6	9,418	0.06%
2020/07/09	28	47.16	38.5	47.35	47.10	-10.5	9,373	-0.11%
2020/07/08	16.5	47.09	17	47.12	47.15	-0.5	9,233	-0.01%
2020/07/07	37.2	46.88	58	47.01	47.05	-20.8	9,124	-0.23%
2020/07/06	32	46.93	28	46.91	47.05	4	9,052	0.04%
2020/07/03	39	46.87	11	46.80	46.85	28	9,031	0.31%
2020/07/02	17	46.96	47	47.14	47.15	-30	9,062	-0.33%
2020/07/01	108	46.97	5	46.81	46.75	103	9,093	1.13%	大買/鉅額交易
2020/06/30	24.2	46.73	56	46.42	46.30	-31.8	9,056	-0.35%
2020/06/29	70	46.59	26	46.76	46.50	44	9,047	0.49%
2020/06/24	76.3	47.62	60	47.41	47.30	16.3	8,911	0.18%
2020/06/23	397.1	48.01	82	47.95	47.40	315.1	8,773	3.59%	大買/鉅額交易
2020/06/22	53.3	53.11	73.1	53.07	53.10	-19.8	8,201	-0.24%
2020/06/19	107	51.64	192	52.08	52.40	-85	7,984	-1.06%	大買/大賣/
2020/06/18	15	51.97	936	51.93	52.40	-921	7,710	-11.95%	大賣/鉅額交易
2020/06/17	9	51.36	17	51.40	51.30	-8	7,599	-0.11%
2020/06/16	9	51.11	19	51.12	51.10	-10	7,683	-0.13%
2020/06/15	15	51.14	19	51.37	51.30	-4	7,769	-0.05%
2020/06/12	29	50.18	37.3	50.05	50.80	-8.3	7,842	-0.11%
2020/06/11	82	50.81	18	51.07	50.70	64	7,891	0.81%
2020/06/10	2	51.00	24	51.02	51.40	-22	7,831	-0.28%
2020/06/09	33	50.59	34	50.50	50.60	-1	7,922	-0.01%
2020/06/08	25	50.81	26	50.73	50.80	-1	8,045	-0.01%
2020/06/05	10	50.30	9	50.22	50.40	1	8,035	0.01%
2020/06/04	57	49.68	22	49.85	49.85	35	8,097	0.43%
2020/06/03	53	49.56	22	49.62	49.55	31	8,104	0.38%
2020/06/02	43	48.84	22	48.90	48.75	21	8,024	0.26%
2020/06/01	19.4	48.85	7	48.91	48.85	12.4	8,099	0.15%
2020/05/29	5.8	48.11	10	48.16	48.10	-4.2	8,246	-0.05%
2020/05/28	70	48.37	5	48.47	48.20	65	8,270	0.79%
2020/05/27	6	48.28	25	48.68	48.65	-19	8,475	-0.22%
2020/05/26	3.6	47.89	35	48.02	48.00	-31.4	8,632	-0.36%
2020/05/25	10	46.63	7	46.76	47.25	3	8,538	0.04%
2020/05/22	62	46.87	8	46.75	46.75	54	8,600	0.63%
2020/05/21	10	47.25	30	47.30	47.35	-20	8,654	-0.23%
2020/05/20	27	46.92	11	46.99	46.80	16	8,706	0.18%
2020/05/19	11.1	46.82	66	46.71	46.80	-54.9	8,790	-0.62%
2020/05/18	24	45.63	18	45.69	45.50	6	8,698	0.07%
2020/05/15	141	46.35	9	46.22	46.10	132	8,648	1.53%	大買/鉅額交易
2020/05/14	7.2	46.67	35	46.83	46.85	-27.8	8,495	-0.33%
2020/05/13	11	46.84	4	46.90	46.85	7	8,397	0.08%
2020/05/12	12	46.99	15	46.96	46.90	-3	8,342	-0.04%
2020/05/11	43	47.08	690	47.14	46.95	-647	8,288	-7.81%	大賣/鉅額交易
2020/05/08	5	46.87	131	46.90	46.95	-126	8,178	-1.54%	大賣/鉅額交易
2020/05/07	13	46.58	4	46.73	46.45	9	8,124	0.11%
2020/05/06	8	46.45	13	46.43	46.55	-5	8,039	-0.06%
2020/05/05	16	46.55	19	46.61	46.65	-3	7,985	-0.04%
2020/05/04	55.1	45.58	23	45.60	46.50	32.1	7,975	0.40%
2020/04/30	26	46.36	81	46.22	46.50	-55	7,841	-0.70%
2020/04/29	16	45.56	117	45.55	45.40	-101	7,718	-1.31%	大賣/鉅額交易
2020/04/28	28	44.94	29	44.78	45.05	-1	7,755	-0.01%
2020/04/27	14	44.44	39	44.50	44.40	-25	7,854	-0.32%
2020/04/24	20	43.89	4	43.91	43.80	16	7,811	0.20%
2020/04/23	39	43.82	21	43.90	44.00	18	7,797	0.23%
2020/04/22	20.1	43.29	61	43.18	43.50	-40.9	7,731	-0.53%
2020/04/21	40	43.06	8	42.83	43.00	32	7,654	0.42%
2020/04/20	34	43.38	11	43.37	43.45	23	7,573	0.30%
2020/04/17	71.1	43.18	3	43.20	42.95	68.1	7,499	0.91%
2020/04/16	20	43.27	6	43.23	43.20	14	7,392	0.19%
2020/04/15	24.5	43.60	14	43.68	43.70	10.5	7,306	0.14%
2020/04/14	7	43.09	111	43.22	43.25	-104	7,251	-1.43%	大賣/鉅額交易
2020/04/13	15	42.39	4	42.54	42.55	11	7,209	0.15%
2020/04/10	8	42.21	4	42.31	42.50	4	7,197	0.06%
2020/04/09	20	42.28	7	42.36	42.15	13	7,205	0.18%
2020/04/08	16	42.21	12	42.23	42.15	4	7,196	0.06%
2020/04/07	17	42.35	9	42.43	42.10	8	7,149	0.11%
2020/04/06	9	41.95	27	42.11	42.25	-18	7,047	-0.26%
2020/04/01	5	41.36	14	41.49	41.35	-9	6,917	-0.13%
2020/03/31	30	41.11	11	41.35	41.30	19	6,843	0.28%
2020/03/30	17	41.03	15	40.88	41.00	2	6,708	0.03%
2020/03/27	23	41.26	25	41.14	40.95	-2	6,649	-0.03%
2020/03/26	7	40.92	30	41.35	40.85	-23	6,591	-0.35%
2020/03/25	25	40.82	18	40.72	40.50	7	6,604	0.11%
2020/03/24	31.1	39.51	33	40.06	39.35	-1.9	6,524	-0.03%
2020/03/23	13	38.75	4	39.00	38.55	9	6,496	0.14%
2020/03/20	201	40.61	24	40.29	40.65	177	6,462	2.74%	大買/鉅額交易
2020/03/19	115	38.13	64.9	38.15	37.80	50.1	6,314	0.79%	大買/
2020/03/18	11	39.38	16	39.66	39.10	-5	6,121	-0.08%
2020/03/17	175	39.67	54	39.60	39.40	121	6,012	2.01%	大買/鉅額交易
2020/03/16	135	41.11	3	41.00	40.35	132	5,848	2.26%	大買/鉅額交易
2020/03/13	48	40.18	24	40.51	41.30	24	5,725	0.42%
2020/03/12	110	42.35	31	42.47	42.00	79	5,480	1.44%	大買/
2020/03/11	26	44.01	1	44.20	44.20	25	5,258	0.48%
2020/03/10	2	44.50	15	44.48	44.00	-13	5,216	-0.25%
2020/03/09	51.4	43.72	25	43.89	44.00	26.4	5,074	0.52%
2020/03/06	15	44.34	0	0.00	44.35	15	5,015	0.30%
2020/03/05	62	45.21	21	45.02	44.85	41	4,966	0.83%
2020/03/04	11	45.04	91	44.87	45.10	-80	4,875	-1.64%
2020/03/03	7	44.20	19	44.29	43.95	-12	4,719	-0.25%
2020/03/02	51	42.69	6	42.58	42.85	45	4,574	0.98%
2020/02/27	84	44.04	45.1	44.04	43.85	38.9	4,715	0.82%
2020/02/26	47	43.53	0	0.00	43.45	47	4,524	1.04%
2020/02/25	30	43.89	22	43.92	43.95	8	4,492	0.18%
2020/02/24	75	44.39	34	44.29	44.00	41	4,496	0.91%
2020/02/21	61.1	45.81	5	46.50	45.60	56.1	4,422	1.27%
2020/02/20	58	46.86	0	0.00	46.60	58	4,361	1.33%
2020/02/19	0	0.00	17	47.61	47.65	-17	4,290	-0.40%
2020/02/18	16	47.03	0	0.00	47.05	16	4,324	0.37%
2020/02/17	1	47.35	1	47.60	47.60	0	4,342	0.00%
2020/02/13	3	47.35	0	0.00	47.10	3	4,469	0.07%
2020/02/12	2.5	47.14	0	0.00	47.10	2.5	4,532	0.06%
2020/02/11	7	47.06	7	46.97	46.95	0	4,537	0.00%
2020/02/10	11	47.00	7	47.09	47.00	4	4,607	0.09%
2020/02/07	11	47.22	0	0.00	47.20	11	4,644	0.24%
2020/02/06	3.2	47.55	4	47.78	47.55	-0.8	4,794	-0.02%
2020/02/05	14	47.02	3	47.55	47.00	11	4,856	0.23%
2020/02/04	2	46.90	2	47.60	47.50	0	4,862	0.00%
2020/02/03	113	47.10	10	47.74	47.00	103	4,925	2.09%	大買/鉅額交易
2020/01/31	15	47.71	10	47.70	47.20	5	4,919	0.10%
2020/01/30	71	46.98	14	47.48	45.65	57	4,862	1.17%
2020/01/20	2	50.10	17	50.10	50.00	-15	4,775	-0.31%
2020/01/17	0.2	49.80	19	49.84	50.00	-18.8	4,867	-0.39%
2020/01/16	3.2	49.30	1	49.50	49.50	2.2	4,979	0.04%
2020/01/15	8	49.21	8	49.38	49.00	0	5,164	0.00%
2020/01/14	5	49.18	1	49.25	49.35	4	5,622	0.07%
2020/01/13	7	49.17	1	49.00	49.25	6	5,679	0.11%
2020/01/10	3	48.97	7	48.96	49.00	-4	5,853	-0.07%
2020/01/09	6	48.70	1	48.80	48.75	5	5,933	0.08%
2020/01/08	10	48.68	50	49.00	48.70	-40	6,027	-0.66%
2020/01/07	7	48.96	3	49.03	48.90	4	6,080	0.07%
2020/01/06	58	49.15	4	49.20	49.05	54	6,158	0.88%
2020/01/03	0	0.00	19	49.63	49.70	-19	6,196	-0.31%
2020/01/02	17	49.24	0.3	49.20	49.20	16.7	6,312	0.27%
2019/12/31	9.5	49.42	0	0.00	49.35	9.5	6,321	0.15%
2019/12/30	13	49.74	0	0.00	49.90	13	6,376	0.20%
2019/12/26	2	49.50	3	49.90	49.90	-1	6,561	-0.02%
2019/12/25	1.2	49.45	10	49.40	49.55	-8.8	6,681	-0.13%
2019/12/24	9.2	49.40	3	49.60	49.50	6.2	6,829	0.09%
2019/12/23	502.2	49.69	3	49.65	49.75	499.2	6,920	7.21%	大買/鉅額交易
2019/12/20	12.2	49.78	15	51.01	49.65	-2.8	7,003	-0.04%
2019/12/19	7	50.53	1	51.00	50.50	6	6,975	0.09%
2019/12/18	0	0.00	7	50.89	51.10	-7	6,984	-0.10%
2019/12/17	1	50.30	2	50.60	50.60	-1	7,060	-0.01%
2019/12/16	1.2	50.03	5	50.32	50.50	-3.8	7,045	-0.05%
2019/12/13	25	50.08	9	50.12	50.20	16	7,061	0.23%
2019/12/12	3	49.92	11	50.00	49.70	-8	7,039	-0.11%
2019/12/11	5	49.82	18	49.85	49.90	-13	7,034	-0.18%
2019/12/10	3.7	49.19	1	49.15	49.15	2.7	7,045	0.04%
2019/12/09	5	49.08	5	49.46	49.55	0	7,070	0.00%
2019/12/06	3.2	49.24	2	49.33	49.10	1.2	7,085	0.02%
2019/12/05	1	49.45	12	49.35	49.50	-11	7,090	-0.16%
2019/12/04	1	48.55	3	48.68	48.75	-2	7,085	-0.03%
2019/12/03	15.1	48.49	26	49.08	48.50	-10.9	7,139	-0.15%
2019/12/02	7	48.27	22	48.44	48.30	-15	7,129	-0.21%
2019/11/29	26	48.50	5.1	48.58	48.40	20.9	7,151	0.29%
2019/11/28	35	49.20	29	49.23	49.10	6	7,169	0.08%
2019/11/27	17.1	49.68	8	49.78	49.60	9.1	7,282	0.12%
2019/11/26	6	49.82	4	49.91	49.75	2	7,305	0.03%
2019/11/25	8	50.24	0	0.00	50.10	8	6,922	0.12%
2019/11/22	6	50.63	16	50.69	50.90	-10	7,013	-0.14%
2019/11/21	13	50.20	4	50.20	50.60	9	7,051	0.13%
2019/11/20	8	50.18	4	50.38	50.60	4	6,986	0.06%
2019/11/19	2	49.95	63	50.20	50.40	-61	7,015	-0.87%
2019/11/18	6	50.40	11	50.55	50.60	-5	7,096	-0.07%
2019/11/15	10	49.75	0	0.00	49.95	10	7,244	0.14%
2019/11/14	10.2	49.65	4	49.65	49.45	6.2	7,295	0.08%
2019/11/13	4.2	49.93	1	49.95	49.95	3.2	7,462	0.04%
2019/11/12	4	50.10	2	50.40	50.60	2	7,580	0.03%
2019/11/11	2	49.70	4	49.70	49.90	-2	7,577	-0.03%
2019/11/08	9.2	50.44	2	50.50	50.40	7.2	7,597	0.09%
2019/11/07	2.3	51.07	3	51.07	51.10	-0.7	7,684	-0.01%
2019/11/06	3	50.90	16	51.36	50.80	-13	7,782	-0.17%
2019/11/05	6	50.60	231	50.76	51.50	-225	7,928	-2.84%	大賣/鉅額交易
2019/11/04	202	50.49	18	50.49	50.70	184	7,945	2.32%	大買/鉅額交易
2019/11/01	43	49.70	4	49.88	49.95	39	7,976	0.49%
2019/10/31	5	49.64	102	49.85	50.20	-97	8,248	-1.18%	大賣/
2019/10/30	41	49.52	21	49.60	49.50	20	8,577	0.23%
2019/10/29	3	49.58	11	49.72	49.90	-8	8,695	-0.09%
2019/10/28	24	49.00	5	49.44	49.55	19	8,690	0.22%
2019/10/25	8	49.38	2	49.25	49.50	6	8,652	0.07%
2019/10/24	14	49.79	9	50.14	50.10	5	8,605	0.06%
2019/10/23	52	50.24	27	49.69	49.20	25	8,508	0.29%
2019/10/22	42	50.35	196	50.10	51.50	-154	8,344	-1.85%	大賣/鉅額交易
2019/10/21	12	47.94	7	47.99	48.00	5	7,972	0.06%
2019/10/18	5	48.15	0	0.00	48.05	5	8,163	0.06%
2019/10/17	5	48.52	0	0.00	48.55	5	8,089	0.06%
2019/10/16	13	48.45	1	48.95	48.90	12	8,062	0.15%
2019/10/15	4	48.75	0	0.00	48.95	4	8,022	0.05%
2019/10/14	1	49.15	1	49.15	49.00	0	8,032	0.00%
2019/10/09	14	48.53	13	48.70	48.30	1	7,978	0.01%
2019/10/08	23	49.73	25	50.19	49.10	-2	7,972	-0.03%
2019/10/07	3	48.55	1	48.55	48.70	2	7,876	0.03%
2019/10/04	2	48.88	1	48.90	48.90	1	7,876	0.01%
2019/10/03	1	48.35	2	48.83	49.20	-1	7,817	-0.01%
2019/10/02	1	48.40	66	48.40	48.50	-65	7,722	-0.84%
2019/10/01	7	48.97	47	48.65	48.90	-40	7,650	-0.52%
2019/09/27	71	50.38	23	49.99	49.30	48	7,555	0.64%
2019/09/26	8	49.77	11	49.74	49.55	-3	7,439	-0.04%
2019/09/25	11	49.80	94	49.68	49.80	-83	7,362	-1.13%
2019/09/24	1	48.55	81	48.47	48.45	-80	7,269	-1.10%
2019/09/23	3	48.20	1	48.40	48.25	2	7,236	0.03%
2019/09/20	4	48.33	8	48.70	48.60	-4	7,247	-0.06%
2019/09/19	0	0.00	4	48.56	48.45	-4	7,127	-0.06%
2019/09/18	1	48.65	2	48.53	48.80	-1	7,117	-0.01%
2019/09/17	4	47.98	5.8	48.03	48.15	-1.8	7,066	-0.03%
2019/09/16	15.5	48.18	9	48.25	48.15	6.5	7,141	0.09%
2019/09/12	1	48.65	1	48.90	48.90	0	7,120	0.00%
2019/09/11	6	48.63	55	48.52	48.65	-49	7,108	-0.69%
2019/09/10	2	48.88	2	48.60	48.95	0	7,090	0.00%
2019/09/09	1	49.30	105	49.16	49.40	-104	7,083	-1.47%	大賣/鉅額交易
2019/09/06	0	0.00	2	48.90	49.00	-2	7,067	-0.03%
2019/09/05	1	48.25	9	48.39	48.75	-8	7,039	-0.11%
2019/09/04	7.8	48.53	15	48.43	48.60	-7.2	6,968	-0.10%
2019/09/03	18	48.09	9	48.08	47.70	9	6,916	0.13%
2019/09/02	15	49.14	7	49.48	48.95	8	6,898	0.12%
2019/08/30	4	49.64	39	49.52	50.00	-35	6,881	-0.51%
2019/08/29	22	48.47	4	48.81	48.90	18	6,773	0.27%
2019/08/28	9.4	48.74	13	48.90	48.45	-3.6	6,770	-0.05%
2019/08/27	9	48.61	18	48.89	48.40	-9	6,762	-0.13%
2019/08/26	18	48.14	35	47.96	48.25	-17	6,675	-0.25%
2019/08/23	5.4	48.44	4	48.68	48.20	1.4	6,689	0.02%
2019/08/22	10	48.45	5	48.48	48.55	5	6,697	0.07%
2019/08/21	47	48.16	24	48.33	48.00	23	6,822	0.34%
2019/08/20	38	48.15	132.1	48.63	49.00	-94.1	6,719	-1.40%	大賣/
2019/08/19	34.5	47.51	18	47.27	47.10	16.5	6,537	0.25%
2019/08/16	9	47.36	42	47.76	47.90	-33	6,449	-0.51%
2019/08/15	5.2	46.42	12	46.82	46.65	-6.8	6,267	-0.11%
2019/08/14	8	46.40	13	46.67	46.30	-5	6,153	-0.08%
2019/08/13	5.5	46.33	16	46.49	46.30	-10.5	6,100	-0.17%
2019/08/12	30.9	46.93	21	47.33	46.40	9.9	6,048	0.16%
2019/08/08	7	46.81	213	46.91	46.80	-206	5,952	-3.46%	大賣/鉅額交易
2019/08/07	22	46.57	18	46.63	46.00	4	5,807	0.07%
2019/08/06	82	46.01	77	46.31	46.80	5	5,647	0.09%
2019/08/05	11	46.91	33	46.92	47.00	-22	5,463	-0.40%
2019/08/02	173	46.64	117.2	46.80	47.00	55.8	5,354	1.04%	大買/大賣/
2019/08/01	63	45.53	108	45.60	46.25	-45	5,076	-0.89%	大賣/
2019/07/31	39	43.27	10	43.52	44.30	29	4,712	0.62%
2019/07/30	10	43.62	16	43.63	43.60	-6	4,608	-0.13%
2019/07/29	17	43.35	8	43.44	43.55	9	4,599	0.20%
2019/07/26	15	43.27	2	43.25	43.15	13	4,559	0.29%
2019/07/25	6	43.65	1	43.65	43.50	5	4,556	0.11%
2019/07/24	5.5	43.75	2	43.60	43.70	3.5	4,661	0.08%
2019/07/23	31	43.20	50	43.34	43.70	-19	4,723	-0.40%
2019/07/22	67	43.05	15	43.41	43.00	52	4,642	1.12%
2019/07/19	22.5	47.08	38	47.16	47.10	-15.5	4,397	-0.35%
2019/07/18	11	47.00	1	47.05	47.10	10	4,320	0.23%
2019/07/17	1	47.05	3	46.70	47.10	-2	4,291	-0.05%
2019/07/16	8	47.32	111	47.31	47.20	-103	4,222	-2.44%	大賣/鉅額交易
2019/07/15	2	47.00	9	47.04	47.00	-7	4,107	-0.17%
2019/07/12	3	46.85	2	46.85	46.80	1	4,122	0.02%
2019/07/11	7	46.97	1	46.95	46.95	6	4,113	0.15%
2019/07/10	0	0.00	2	46.88	46.70	-2	4,107	-0.05%
2019/07/09	1	46.05	4.4	46.45	46.05	-3.4	4,096	-0.08%
2019/07/08	3	46.52	3	46.67	46.75	0	4,116	0.00%
2019/07/05	0	0.00	1	46.65	46.70	-1	4,175	-0.02%
2019/07/04	3	46.43	4	46.53	46.50	-1	4,206	-0.02%
2019/07/03	3	46.12	23	46.18	46.10	-20	4,224	-0.47%
2019/07/02	4	45.94	56	46.00	45.90	-52	4,251	-1.22%
2019/07/01	40	45.76	2.6	45.87	45.80	37.4	4,259	0.88%
2019/06/28	1	45.60	2	45.60	45.50	-1	4,303	-0.02%
2019/06/27	1	45.30	63	45.40	45.30	-62	4,312	-1.44%
2019/06/26	1	44.90	2	44.90	45.00	-1	4,412	-0.02%
2019/06/25	4	44.93	1	44.95	44.95	3	4,441	0.07%
2019/06/24	1.2	45.21	3	45.05	45.00	-1.8	4,460	-0.04%
2019/06/21	8.2	45.24	1	45.05	44.80	7.2	4,478	0.16%
2019/06/20	0	0.00	1	45.85	45.70	-1	4,439	-0.02%
2019/06/19	6	45.28	6	45.38	45.70	0	4,437	0.00%
2019/06/18	1	44.90	13	45.17	44.90	-12	4,431	-0.27%
2019/06/17	3	45.28	7	45.26	45.05	-4	4,482	-0.09%
2019/06/14	5	45.11	5	45.26	45.10	0	4,491	0.00%
2019/06/13	2	45.13	2.1	45.29	45.15	-0.1	4,511	0.00%
2019/06/12	0	0.00	2	45.75	45.70	-2	4,588	-0.04%
2019/06/11	3	45.80	19	45.78	45.50	-16	4,657	-0.34%
2019/06/10	2	45.20	0	0.00	46.00	2	4,664	0.04%
2019/06/06	2.2	45.43	2	45.28	45.45	0.2	4,695	0.00%
2019/06/05	1	45.85	5	45.66	45.45	-4	4,680	-0.09%
2019/06/04	3	45.48	2	45.40	45.25	1	4,691	0.02%
2019/06/03	3.5	45.34	28	45.22	45.50	-24.5	4,712	-0.52%
2019/05/31	1	45.00	108	45.08	45.10	-107	4,723	-2.27%	大賣/鉅額交易
2019/05/30	25	44.26	33	44.64	45.10	-8	4,772	-0.17%
2019/05/29	1	43.60	0	0.00	44.60	1	4,926	0.02%
2019/05/28	15	44.49	8	44.54	44.35	7	5,194	0.13%
2019/05/27	1	43.95	1	44.10	43.90	0	5,130	0.00%
2019/05/24	1	44.00	0	0.00	44.10	1	5,172	0.02%
2019/05/23	580	43.65	48	43.81	43.95	532	5,191	10.25%	大買/鉅額交易
2019/05/22	1	43.75	1	44.00	43.80	0	5,239	0.00%
2019/05/21	27	43.92	14	44.05	44.20	13	5,284	0.25%
2019/05/20	0	0.00	2	43.38	43.65	-2	5,265	-0.04%
2019/05/16	2.5	43.19	2	43.53	43.05	0.5	5,314	0.01%
2019/05/15	1.5	43.47	3	43.43	43.50	-1.5	5,388	-0.03%
2019/05/14	2	42.85	3	42.67	42.80	-1	5,453	-0.02%
2019/05/13	2	43.05	8	42.97	43.00	-6	5,452	-0.11%
2019/05/10	3	43.30	2	43.53	43.05	1	5,622	0.02%
2019/05/09	2	43.10	4	43.19	43.40	-2	5,755	-0.03%
2019/05/08	16	43.58	0	0.00	43.30	16	5,802	0.28%
2019/05/07	146	43.33	6	44.03	44.30	140	5,821	2.40%	大買/鉅額交易
2019/05/06	9.7	43.16	4	43.15	43.25	5.7	5,845	0.10%
2019/05/03	3	43.65	0	0.00	43.70	3	5,914	0.05%
2019/05/02	10.1	43.35	5	43.25	43.40	5.1	6,055	0.08%
2019/04/30	32.2	43.79	1	43.55	43.55	31.2	6,144	0.51%
2019/04/29	8.2	44.43	4	44.43	44.45	4.2	6,074	0.07%
2019/04/26	5	44.81	5	45.04	45.20	0	6,104	0.00%
2019/04/25	51	45.05	31	45.05	45.10	20	6,195	0.32%
2019/04/24	11	44.83	5	44.94	44.65	6	6,281	0.10%
2019/04/23	4	44.70	2	44.90	45.00	2	6,335	0.03%
2019/04/22	1.5	44.57	4	44.66	44.70	-2.5	6,355	-0.04%
2019/04/19	4	44.45	11	44.48	44.40	-7	6,437	-0.11%
2019/04/18	1	44.30	2	44.45	44.30	-1	6,616	-0.02%
2019/04/17	1	44.40	4	44.48	44.30	-3	6,802	-0.04%
2019/04/16	3.2	44.39	0	0.00	44.35	3.2	6,890	0.05%
2019/04/15	0	0.00	13	44.63	44.50	-13	6,940	-0.19%
2019/04/12	10.1	43.86	1	43.85	43.95	9.1	7,004	0.13%
2019/04/11	48	44.48	6	44.40	44.25	42	7,075	0.59%
2019/04/10	10	44.95	0.4	45.00	45.25	9.6	7,060	0.14%
2019/04/09	3	45.15	0	0.00	45.15	3	7,082	0.04%
2019/04/08	8	45.17	14	45.20	45.35	-6	7,083	-0.08%
2019/04/03	1	44.80	4	44.90	44.90	-3	7,072	-0.04%
2019/04/02	0	0.00	2	44.85	44.80	-2	7,062	-0.03%
2019/04/01	4	44.53	2	44.45	44.60	2	7,061	0.03%
2019/03/29	1	44.20	3	44.05	44.85	-2	6,982	-0.03%
2019/03/28	21.3	44.32	3	44.23	44.05	18.3	6,945	0.26%
2019/03/27	7.5	45.20	5	45.27	45.20	2.5	6,941	0.04%
2019/03/26	36	45.30	3	45.30	45.35	33	7,050	0.47%
2019/03/25	6	44.88	132	44.94	45.30	-126	7,124	-1.77%	大賣/鉅額交易
2019/03/22	6	44.69	5	44.74	44.85	1	7,130	0.01%
2019/03/21	21	44.50	11	44.54	44.40	10	7,142	0.14%
2019/03/20	3.1	44.64	11	44.47	44.45	-8	7,192	-0.11%
2019/03/19	4	44.21	2	44.20	44.15	2	7,223	0.03%
2019/03/18	3	43.98	58	44.06	44.30	-55.1	7,278	-0.76%
2019/03/15	12	44.17	17	44.09	44.10	-5	7,313	-0.07%
2019/03/14	9.7	43.56	5	43.67	43.40	4.7	7,266	0.06%
2019/03/13	8.6	43.74	2	43.90	43.75	6.6	7,266	0.09%
2019/03/12	25	43.90	3	43.83	43.60	22	7,293	0.30%
2019/03/11	10	43.59	2	43.50	43.60	8	7,377	0.11%
2019/03/08	6	43.41	3	43.63	43.40	3	7,455	0.04%
2019/03/07	13	43.57	3	43.70	43.50	10	7,876	0.13%
2019/03/06	13	43.52	6	43.48	43.55	7	7,935	0.09%
2019/03/05	33	43.02	13	43.26	43.10	20	8,033	0.25%
2019/03/04	42	43.28	56	43.64	43.10	-14	8,087	-0.17%
2019/02/27	93	44.77	27	45.01	44.55	66	7,947	0.83%
2019/02/26	10.5	46.98	57	46.88	47.20	-46.5	7,749	-0.60%
2019/02/25	0	0.00	4	46.19	46.40	-4	7,680	-0.05%
2019/02/22	1	45.70	8	45.80	45.85	-7	7,702	-0.09%
2019/02/21	9	45.41	4.7	45.57	45.50	4.3	7,706	0.06%
2019/02/20	0	0.00	18	45.75	45.95	-18	7,720	-0.23%
2019/02/19	9	45.54	9	45.58	45.25	0	7,756	0.00%
2019/02/18	5	46.06	4	45.89	46.15	1	7,802	0.01%
2019/02/15	3	45.72	15	46.13	45.60	-12	7,837	-0.15%
2019/02/14	25	45.79	32	45.58	45.65	-7	7,846	-0.09%
2019/02/13	26	46.65	2	46.60	46.70	24	7,813	0.31%
2019/02/12	7.2	46.42	137	46.34	46.60	-129.8	7,819	-1.66%	大賣/鉅額交易
2019/02/11	14	46.41	133	46.50	46.65	-119	7,868	-1.51%	大賣/鉅額交易
2019/01/30	110	45.30	57	45.11	45.25	53	7,772	0.68%	大買/
2019/01/29	4	44.66	15	44.77	44.85	-11	7,693	-0.14%
2019/01/28	8	44.33	6	44.47	44.50	2	7,670	0.03%
2019/01/25	1	44.35	10	44.39	44.50	-9	7,655	-0.12%
2019/01/24	3	44.10	3	43.92	44.15	0	7,668	0.00%
2019/01/23	25	43.71	1,353.2	43.82	44.10	-1,328.2	7,699	-17.25%	大賣/鉅額交易
2019/01/22	2	43.28	7	43.19	43.35	-5	7,586	-0.07%
2019/01/21	3	42.87	6	42.97	43.00	-3	7,476	-0.04%
2019/01/18	4	43.01	13	43.30	43.00	-9	7,416	-0.12%
2019/01/17	4	42.60	7	42.85	42.95	-3	7,352	-0.04%
2019/01/16	89	42.91	9	42.94	42.70	80	7,305	1.10%
2019/01/15	2	42.85	4	42.96	43.05	-2	7,286	-0.03%
2019/01/14	19	42.41	13	42.40	42.50	6	7,234	0.08%
2019/01/11	8	43.12	11	43.07	42.95	-3	7,295	-0.04%
2019/01/10	32	42.90	36	42.96	42.95	-4	7,226	-0.06%
2019/01/09	67	43.06	1,355	43.01	43.30	-1,288	7,077	-18.20%	大賣/鉅額交易
2019/01/08	33	41.58	25	41.64	41.60	8	6,880	0.12%
2019/01/07	40	41.20	19	41.33	41.45	21	6,838	0.31%
2019/01/04	8	40.59	3	40.72	40.65	5	6,835	0.07%
2019/01/03	10	41.44	58	41.27	41.50	-48	6,932	-0.69%
2019/01/02	0	0.00	7	40.60	40.65	-7	6,840	-0.10%
2018/12/28	0	0.00	4	40.55	40.60	-4	6,810	-0.06%
2018/12/27	2	40.18	10	40.17	40.65	-8	6,852	-0.12%
2018/12/26	7	39.80	3	39.90	39.90	4	6,852	0.06%
2018/12/25	11.5	39.98	11	40.13	39.75	0.5	6,839	0.01%
2018/12/24	49	40.86	8	40.34	40.40	41	6,848	0.60%
2018/12/22	9	40.33	2	40.38	40.40	7	6,813	0.10%
2018/12/21	4	40.98	3	40.97	41.00	1	6,899	0.01%
2018/12/20	14	41.14	10	41.12	41.20	4	6,826	0.06%
2018/12/19	10	40.82	10	40.83	41.00	0	6,774	0.00%
2018/12/18	2	39.95	5	39.99	40.00	-3	6,652	-0.05%
2018/12/17	6	40.26	2	40.25	40.20	4	6,682	0.06%
2018/12/14	1	40.25	4	40.33	40.45	-3	6,646	-0.05%
2018/12/13	4	40.49	10	40.70	40.75	-6	6,633	-0.09%
2018/12/12	2	40.45	1	40.55	40.50	1	6,585	0.02%
2018/12/11	10	40.29	8	40.36	40.50	2	6,529	0.03%
2018/12/10	4	40.60	16	40.74	40.95	-12	6,518	-0.18%
2018/12/07	8	40.73	3	40.67	40.55	5	6,647	0.08%
2018/12/06	5	40.45	23	40.50	41.00	-18	6,658	-0.27%
2018/12/05	9	40.87	3	40.78	41.00	6	6,605	0.09%
2018/12/04	13	41.55	39	41.44	41.65	-26	6,591	-0.39%
2018/12/03	16	40.98	14	41.13	41.30	2	6,481	0.03%
2018/11/30	4	39.94	29	40.39	40.90	-25	6,372	-0.39%
2018/11/29	9	40.03	39	40.05	40.00	-30	5,899	-0.51%
2018/11/28	8	39.72	25	39.76	39.70	-17	5,771	-0.29%
2018/11/27	1	39.30	55	39.06	39.35	-54	5,615	-0.96%
2018/11/26	0	0.00	13	38.52	38.35	-13	5,495	-0.24%
2018/11/23	1	38.25	4	38.15	38.00	-3	5,413	-0.06%
2018/11/22	5	37.95	2	37.73	37.80	3	5,330	0.06%
2018/11/21	0	0.00	2	38.10	38.40	-2	5,292	-0.04%
2018/11/20	2	38.20	0	0.00	38.25	2	5,220	0.04%
2018/11/19	3	38.25	9.1	38.68	38.70	-6.1	5,198	-0.12%
2018/11/16	0	0.00	2	38.30	38.40	-2	5,128	-0.04%
2018/11/15	1	38.45	3	38.65	38.70	-2	5,059	-0.04%
2018/11/14	1	38.35	12	38.48	38.60	-11	5,011	-0.22%
2018/11/13	7	38.19	10	38.25	38.15	-3	4,951	-0.06%
2018/11/12	3	38.48	6	38.15	38.45	-3	4,894	-0.06%
2018/11/09	22	37.69	23	37.68	38.00	-1	4,868	-0.02%
2018/11/08	1	38.60	5	38.65	38.80	-4	4,838	-0.08%
2018/11/07	1	38.45	17	38.34	38.55	-16	4,828	-0.33%
2018/11/06	8	37.82	19	37.83	38.00	-11	4,792	-0.23%
2018/11/05	6	37.43	17	37.42	37.80	-11	4,786	-0.23%
2018/11/02	30	37.05	10.4	37.17	37.25	19.7	4,796	0.41%
2018/11/01	5	36.01	33	36.45	37.00	-28	4,812	-0.58%
2018/10/31	48.1	35.19	30	35.35	35.50	18.1	4,742	0.38%
2018/10/30	0	0.00	6	35.57	35.75	-6	4,618	-0.13%
2018/10/29	1	35.55	7	35.15	35.15	-6	4,587	-0.13%
2018/10/26	1	35.15	4	35.04	35.40	-3	4,620	-0.07%
2018/10/25	61	35.38	18	35.21	35.30	43	4,637	0.93%
2018/10/24	43	35.75	45	35.67	35.65	-2	4,770	-0.04%
2018/10/23	1	35.55	7	35.49	35.65	-6	4,777	-0.13%
2018/10/22	2	34.53	1	34.60	34.70	1	4,757	0.02%
2018/10/19	3	34.02	2	34.50	34.50	1	4,807	0.02%
2018/10/18	29	34.06	3	34.17	34.35	26	4,789	0.54%
2018/10/17	11	34.18	4	34.20	34.15	7	4,840	0.14%
2018/10/16	5	33.84	3	34.02	33.95	2	4,910	0.04%
2018/10/15	16	33.76	2	33.65	33.65	14	4,934	0.28%
2018/10/12	28	33.61	28	33.62	33.65	0	4,960	0.00%
2018/10/11	55	33.47	21	33.47	33.05	34	4,978	0.68%
2018/10/09	8	36.10	1	36.15	36.10	7	4,948	0.14%
2018/10/08	3.1	36.20	0	0.00	36.00	3.1	5,030	0.06%
2018/10/05	11	36.04	16	36.53	36.50	-5	5,088	-0.10%
2018/10/04	7	36.91	5	36.85	36.80	2	5,058	0.04%
2018/10/03	7	37.38	13	37.41	37.35	-6	5,092	-0.12%
2018/10/02	2	37.98	5.2	37.81	37.80	-3.2	5,122	-0.06%
2018/10/01	4	38.41	1	38.60	38.15	3	5,124	0.06%
2018/09/28	11	38.64	23	38.48	38.40	-12	5,182	-0.23%
2018/09/27	1	38.00	5	38.16	38.40	-4	5,130	-0.08%
2018/09/26	2	38.05	4	37.98	38.00	-2	5,110	-0.04%
2018/09/25	3	38.23	11	38.37	38.20	-8	5,165	-0.15%
2018/09/21	5	37.80	37	38.03	38.10	-32	5,172	-0.62%
2018/09/20	20	37.42	21	37.33	37.20	-1	5,092	-0.02%
2018/09/19	8	37.60	16	37.62	37.80	-8	5,127	-0.16%
2018/09/18	9	37.49	12	37.55	37.70	-3	5,159	-0.06%
2018/09/17	6	37.59	3	37.53	37.65	3	5,260	0.06%
2018/09/14	31	37.35	43	37.64	37.35	-12	5,325	-0.23%
2018/09/13	164	37.80	191	37.39	37.35	-27	5,356	-0.50%	大買/大賣/
2018/09/12	0	0.00	4	35.85	35.60	-4	5,214	-0.08%
2018/09/11	12	35.30	0	0.00	35.35	12	5,239	0.23%
2018/09/10	6	35.25	0	0.00	35.35	6	5,371	0.11%
2018/09/07	18	35.45	9	35.64	35.70	9	5,532	0.16%
2018/09/06	4	35.83	3	35.90	35.80	1	5,543	0.02%
2018/09/05	3	36.15	20	36.15	36.05	-17	5,601	-0.30%
2018/09/04	0	0.00	1	36.30	36.55	-1	5,660	-0.02%
2018/09/03	11	36.53	3	36.47	36.50	8	5,698	0.14%
2018/08/31	1	36.20	4	36.74	36.95	-3	5,760	-0.05%
2018/08/30	1	36.30	2	36.60	36.40	-1	5,755	-0.02%
2018/08/29	4	36.46	9	36.40	36.50	-5	5,779	-0.09%
2018/08/28	2.3	35.82	7	35.97	36.00	-4.7	5,794	-0.08%
2018/08/27	17	35.40	1	35.70	35.70	16	5,804	0.28%
2018/08/24	8	35.39	2	35.50	35.35	6	5,819	0.10%
2018/08/23	12	35.61	0	0.00	35.55	12	5,967	0.20%
2018/08/22	19	35.86	1	35.90	35.90	18	6,021	0.30%
2018/08/21	8	35.65	15	35.70	35.85	-7	5,999	-0.12%
2018/08/20	29	35.38	1	35.40	35.20	28	5,995	0.47%
2018/08/17	7.2	35.35	31	35.26	35.25	-23.8	5,988	-0.40%
2018/08/16	16	35.21	7	35.28	35.35	9	5,966	0.15%
2018/08/15	22	35.68	4	35.70	35.70	18	5,961	0.30%
2018/08/14	49	36.06	20	36.12	35.90	29	5,911	0.49%
2018/08/13	13	36.81	48	36.89	36.60	-35	5,821	-0.60%
2018/08/10	30.1	37.11	6	37.20	37.20	24.1	5,789	0.42%
2018/08/09	20	39.92	5	40.02	39.85	15	5,760	0.26%
2018/08/08	23	40.01	17.9	40.04	40.10	5.1	5,673	0.09%
2018/08/07	3	39.90	9	39.96	39.95	-6	5,628	-0.11%
2018/08/06	7	39.84	6	39.91	39.95	1	5,583	0.02%
2018/08/03	0	0.00	2	39.68	39.80	-2	5,577	-0.04%
2018/08/02	26	39.88	13.6	39.70	39.70	12.4	5,595	0.22%
2018/08/01	7	39.90	8	39.97	40.00	-1	5,577	-0.02%
2018/07/31	57	39.79	20	39.51	40.20	37	5,611	0.66%
2018/07/30	12.1	39.81	14	39.87	39.95	-1.9	5,475	-0.03%
2018/07/27	13	39.60	7	39.79	39.75	6	5,455	0.11%
2018/07/26	3	39.50	13	39.52	39.75	-10	5,466	-0.18%
2018/07/25	3.9	39.18	18	39.09	39.10	-14.1	5,453	-0.26%
2018/07/24	15	38.60	8	38.73	38.75	7	5,485	0.13%
2018/07/23	11	38.73	1	38.90	38.55	10	5,437	0.18%
2018/07/20	3	38.78	9	38.61	38.80	-6	5,373	-0.11%
2018/07/19	24	38.88	6	38.96	38.55	18	5,334	0.34%
2018/07/18	4	38.33	6	38.51	38.50	-2	5,322	-0.04%
2018/07/17	12.1	38.46	3	38.15	38.15	9.1	5,279	0.17%
2018/07/16	4	37.86	16	38.16	37.70	-12	5,155	-0.23%
2018/07/13	3	37.17	19	37.29	37.55	-16	5,093	-0.31%
2018/07/12	5	36.74	2	36.70	36.75	3	5,056	0.06%
2018/07/11	2	36.40	2	36.75	36.80	0	5,066	0.00%
2018/07/10	7	36.83	13	36.84	36.80	-6	5,024	-0.12%
2018/07/09	40	35.95	1	36.10	36.10	39	5,014	0.78%
2018/07/06	14.3	35.96	4	35.99	35.80	10.3	5,007	0.21%
2018/07/05	15	36.34	0	0.00	36.20	15	4,984	0.30%
2018/07/04	11	36.54	0	0.00	36.50	11	5,016	0.22%
2018/07/03	18	36.68	4	36.80	36.50	14	5,123	0.27%
2018/07/02	4	36.86	0	0.00	36.80	4	5,118	0.08%
2018/06/29	17	36.92	2	36.90	36.90	15	5,067	0.30%
2018/06/28	13.1	36.79	0	0.00	36.95	13.1	5,009	0.26%
2018/06/27	8.1	37.12	0	0.00	37.00	8.1	4,984	0.16%
2018/06/26	2,513	36.99	4	37.03	37.00	2,509	4,973	50.45%	大買/鉅額交易
2018/06/25	128	37.56	0	0.00	37.45	128	4,848	2.64%	大買/鉅額交易
2018/06/22	9.1	37.86	0	0.00	37.95	9.1	4,763	0.19%
2018/06/21	62.3	38.05	1	38.40	38.00	61.3	4,686	1.31%
2018/06/20	128.1	38.02	19	38.26	38.10	109.1	4,731	2.31%	大買/鉅額交易
2018/06/19	29	38.18	3	38.23	38.15	26	4,700	0.55%
2018/06/15	22.2	38.88	2	38.90	38.55	20.2	4,664	0.43%
2018/06/14	7	39.49	1	39.30	39.25	6	4,513	0.13%
2018/06/13	29	39.81	0	0.00	39.80	29	4,493	0.65%
2018/06/12	49	40.37	46	40.00	40.20	3	4,619	0.06%
2018/06/11	4	39.96	1	40.40	39.95	3	4,693	0.06%
2018/06/08	14	40.24	1	40.15	40.00	13	4,919	0.26%
2018/06/07	4	40.24	12	40.27	40.60	-8	4,985	-0.16%
2018/06/06	2	39.85	21	39.54	39.90	-19	5,053	-0.38%
2018/06/05	4	39.30	8	39.35	39.30	-4	5,074	-0.08%
2018/06/04	1	39.15	0	0.00	39.05	1	5,102	0.02%
2018/06/01	3	38.97	0	0.00	39.05	3	5,167	0.06%
2018/05/31	1	38.75	2	38.55	39.10	-1	5,174	-0.02%
2018/05/30	1.3	38.73	2	38.75	38.50	-0.7	5,092	-0.01%
2018/05/29	8	39.18	1	39.15	39.00	7	5,195	0.13%
2018/05/28	7	39.09	0	0.00	39.20	7	5,575	0.13%
2018/05/25	6	38.80	1	38.70	38.85	5	5,863	0.09%
2018/05/24	3	38.60	3	38.60	38.80	0	6,289	0.00%
2018/05/23	9	38.29	0	0.00	38.25	9	6,605	0.14%
2018/05/22	4	38.50	2	38.60	38.45	2	6,619	0.03%
2018/05/21	2	38.70	6	38.65	38.55	-4	6,735	-0.06%
2018/05/18	6	38.25	0	0.00	38.15	6	6,780	0.09%
2018/05/17	3	38.37	4	38.40	38.20	-1	6,839	-0.01%
2018/05/16	5	38.36	1	38.20	38.45	4	6,862	0.06%
2018/05/15	9.1	38.25	1	38.30	38.20	8.1	6,935	0.12%
2018/05/14	10.1	38.53	5	38.65	38.45	5.1	7,048	0.07%
2018/05/11	4	38.69	4	38.84	38.85	0	7,125	0.00%
2018/05/10	5	38.33	6	38.53	38.45	-1	7,125	-0.01%
2018/05/09	313	38.35	3	38.35	38.15	310	7,114	4.36%	大買/鉅額交易
2018/05/08	3	38.28	3	38.60	38.50	0	7,162	0.00%
2018/05/07	692	37.61	1	37.65	37.60	691	7,132	9.69%	大買/鉅額交易
2018/05/04	47	37.83	7	37.94	38.00	40	7,115	0.56%
2018/05/03	14	38.01	0	0.00	38.00	14	7,152	0.20%
2018/05/02	8	38.64	0	0.00	38.60	8	7,218	0.11%
2018/04/30	9	38.77	29	38.54	39.25	-20	7,204	-0.28%
2018/04/27	0	0.00	20	39.75	39.95	-20	7,105	-0.28%
2018/04/26	4	39.95	1	39.80	39.80	3	7,112	0.04%
2018/04/25	2	39.80	4	39.80	40.00	-2	7,150	-0.03%
2018/04/24	44	39.63	10	39.46	39.15	34	7,276	0.47%
2018/04/23	2	40.18	0	0.00	40.25	2	7,255	0.03%
2018/04/20	0	0.00	1	40.90	40.85	-1	7,237	-0.01%
2018/04/19	6.3	40.69	1	40.80	40.50	5.3	7,208	0.07%
2018/04/18	2	40.58	1	40.90	40.65	1	7,217	0.01%
2018/04/17	3	40.77	5	40.93	41.05	-2	7,234	-0.03%
2018/04/16	3	41.03	2	41.15	41.40	1	7,188	0.01%
2018/04/13	3	41.07	0	0.00	41.20	3	7,222	0.04%
2018/04/12	1	40.80	0	0.00	40.95	1	7,202	0.01%
2018/04/11	2	40.55	8	40.57	40.50	-6	7,219	-0.08%
2018/04/10	4	40.39	0	40.50	40.50	4	7,210	0.06%
2018/04/09	7	40.23	0	0.00	40.40	7	7,204	0.10%
2018/04/03	13	40.38	1	40.25	40.30	12	7,080	0.17%
2018/04/02	160	41.32	0	0.00	41.10	160	7,087	2.26%	大買/鉅額交易
2018/03/31	0	0.00	10	41.32	41.40	-10	7,119	-0.14%
2018/03/30	3	40.97	5	40.88	40.65	-2	7,112	-0.03%
2018/03/29	6.3	40.60	1	40.85	40.70	5.3	7,101	0.07%
2018/03/28	4	40.69	0	0.00	40.60	4	7,046	0.06%
2018/03/27	3.3	40.59	6.3	40.72	40.80	-3	7,048	-0.04%
2018/03/26	17	40.32	11	40.25	40.25	6	7,075	0.08%
2018/03/23	14	40.26	16	40.28	40.50	-2	7,119	-0.03%
2018/03/22	6	41.25	2	41.28	41.40	4	7,142	0.06%
2018/03/21	38	41.16	5	41.18	41.10	33	7,231	0.46%
2018/03/20	3	41.47	0	0.00	41.75	3	7,292	0.04%
2018/03/19	4	41.79	11	41.76	41.95	-7	7,365	-0.09%
2018/03/16	2.2	41.82	4	41.90	41.75	-1.8	7,679	-0.02%
2018/03/15	15	42.05	14	41.95	42.35	1	7,535	0.01%
2018/03/14	25	41.01	8	41.01	40.75	17	7,453	0.23%
2018/03/13	8	41.53	15	41.52	41.75	-7	7,307	-0.10%
2018/03/12	23.2	42.26	14	42.11	42.00	9.2	7,268	0.13%
2018/03/09	1	42.50	1	42.55	42.60	0	7,218	0.00%
2018/03/08	2	42.55	4	42.75	42.70	-2	7,228	-0.03%
2018/03/07	21	42.94	8	43.05	42.60	13	7,236	0.18%
2018/03/06	13	43.42	17	43.42	43.30	-4	7,397	-0.05%
2018/03/05	30	43.31	14	43.10	43.00	16	7,768	0.21%
2018/03/02	7.6	42.94	4	43.10	43.00	3.6	7,769	0.05%
2018/03/01	168.4	43.01	187	42.98	42.70	-18.6	7,735	-0.24%	大買/大賣/
2018/02/27	60	43.21	60	42.59	42.00	0	7,397	0.00%
2018/02/26	174	42.04	243	43.02	43.00	-69	7,153	-0.96%	大買/大賣/
2018/02/23	234	40.86	148	42.14	42.70	86	6,778	1.27%	大買/大賣/
2018/02/22	5	39.25	2	39.15	39.35	3	6,571	0.05%
2018/02/21	22	39.53	12	39.56	39.60	10	6,570	0.15%
2018/02/12	731.3	37.44	5	37.45	37.45	726.3	6,535	11.11%	大買/鉅額交易
2018/02/09	6	37.17	29	37.34	37.65	-23	6,548	-0.35%
2018/02/08	17	38.69	5	38.35	38.35	12	6,568	0.18%
2018/02/07	5	39.44	3	40.03	39.60	2	6,701	0.03%
2018/02/06	11	39.38	4	39.60	39.30	7	6,835	0.10%
2018/02/05	330	40.87	8	40.45	41.20	322	6,900	4.67%	大買/鉅額交易
2018/02/02	4	41.80	5	41.89	41.95	-1	7,010	-0.01%
2018/02/01	5	42.13	1	41.85	41.85	4	7,092	0.06%
2018/01/31	2	41.98	4	42.15	42.80	-2	7,129	-0.03%
2018/01/30	4.5	42.69	1	42.50	42.50	3.5	7,186	0.05%
2018/01/29	1	43.05	19	42.96	43.00	-18	7,271	-0.25%
2018/01/26	6	42.58	6.1	42.68	42.90	-0.1	7,407	0.00%
2018/01/25	10	42.71	14	42.82	43.10	-4	7,575	-0.05%
2018/01/24	4.4	41.83	1	41.90	41.90	3.4	7,627	0.04%
2018/01/23	0	0.00	3	41.57	41.60	-3	7,740	-0.04%
2018/01/22	1	41.05	8	40.99	41.20	-7	7,845	-0.09%
2018/01/19	25	41.24	2	41.45	41.25	23	7,878	0.29%
2018/01/18	42.2	41.32	19	41.22	41.40	23.2	7,889	0.29%
2018/01/17	1.9	40.17	12	40.50	40.35	-10.1	7,809	-0.13%
2018/01/16	0	0.00	11	40.18	40.35	-11	7,860	-0.14%
2018/01/15	0	0.00	4	40.03	40.20	-4	7,881	-0.05%
2018/01/12	2	39.35	4	39.55	40.10	-2	7,977	-0.03%
2018/01/11	205.3	38.69	6	38.73	38.80	199.3	8,045	2.48%	大買/鉅額交易
2018/01/10	1	39.85	3	39.87	39.90	-2	8,251	-0.02%
2018/01/09	4	39.60	2	39.60	39.40	2	8,350	0.02%
2018/01/08	1	39.60	15	39.83	39.90	-14	8,383	-0.17%
2018/01/05	1	39.85	5	39.89	39.90	-4	8,413	-0.05%
2018/01/04	0	0.00	3.2	39.70	39.75	-3.2	8,470	-0.04%
2018/01/03	13	40.15	0	0.00	40.00	13	8,536	0.15%
2018/01/02	1	40.55	0	0.00	40.60	1	8,581	0.01%