致伸 (4915)-新光券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.0
漲跌
▲1.7
漲幅
+1.99%
成交量
5,166張
產業
上市電子零組件類股▲1.70%
715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

致伸 (4915)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8.4	86.62	65.6	85.76	87.00	-57.2	4,989	-1.15%
2024/04/17	10	84.85	1.2	85.27	85.30	8.8	4,938	0.18%
2024/04/16	11	84.55	25.2	85.01	84.70	-14.2	4,932	-0.29%
2024/04/15	9	84.94	21.4	85.28	85.30	-12.4	4,895	-0.25%
2024/04/12	28.2	85.68	4	85.78	85.00	24.2	4,934	0.49%
2024/04/11	5.7	86.04	75.6	85.77	86.80	-69.9	4,916	-1.42%
2024/04/10	7.2	84.48	12.4	84.23	84.70	-5.2	4,936	-0.10%
2024/04/09	4.4	82.96	5.5	83.11	83.30	-1.1	4,947	-0.02%
2024/04/08	11.1	82.21	13.5	82.45	82.50	-2.4	4,973	-0.05%
2024/04/03	18	82.50	20.2	83.00	83.00	-2.2	5,001	-0.04%
2024/04/02	14.3	82.91	13.3	83.24	82.70	1	4,986	0.02%
2024/04/01	30.2	83.55	34.2	83.14	82.70	-4	5,017	-0.08%
2024/03/29	68.3	83.91	61.1	84.25	83.70	7.1	4,986	0.14%
2024/03/28	64.2	86.12	102.2	87.58	85.80	-37.9	4,785	-0.79%	大賣/
2024/03/27	30.4	84.36	47.1	84.73	85.20	-16.7	4,614	-0.36%
2024/03/26	23.3	81.13	34	81.97	82.10	-10.7	4,584	-0.23%
2024/03/25	80.4	82.72	36.1	82.87	82.80	44.3	4,669	0.95%
2024/03/22	85.5	84.77	20.5	85.57	84.50	64.9	4,739	1.37%
2024/03/21	39.2	85.42	46.1	85.90	86.70	-6.8	4,831	-0.14%
2024/03/20	57.2	87.66	50.1	88.36	85.50	7.1	4,867	0.15%
2024/03/19	33.2	84.35	180.5	83.80	85.00	-147.3	4,775	-3.08%	大賣/鉅額交易
2024/03/18	16.3	80.31	51	80.55	80.20	-34.7	4,679	-0.74%
2024/03/15	7.1	78.94	37.2	79.53	78.70	-30.1	4,653	-0.65%
2024/03/14	66.2	78.07	56.7	79.35	79.50	9.5	4,607	0.21%
2024/03/13	27.4	79.24	76.2	79.54	78.70	-48.8	4,524	-1.08%
2024/03/12	4	76.90	109.3	76.33	77.50	-105.3	4,410	-2.39%	大賣/鉅額交易
2024/03/11	6	74.52	15.8	74.43	74.60	-9.8	4,378	-0.22%
2024/03/08	84.7	73.83	71.9	73.78	73.30	12.7	4,365	0.29%
2024/03/07	25.8	75.87	31.1	75.80	75.80	-5.3	4,238	-0.12%
2024/03/06	41.1	76.23	69.1	76.64	76.90	-27.9	4,203	-0.66%
2024/03/05	36.4	75.78	29.3	76.17	76.80	7.1	4,210	0.17%
2024/03/04	32.2	74.90	68.5	75.18	75.70	-36.3	4,155	-0.87%
2024/03/01	7.1	73.49	23.2	73.44	73.10	-16.1	4,067	-0.40%
2024/02/29	23.3	72.01	39.5	72.62	72.80	-16.2	4,014	-0.40%
2024/02/27	55.6	71.78	43	71.82	72.00	12.6	3,969	0.32%
2024/02/26	21.2	72.01	23.3	71.90	72.00	-2.1	3,924	-0.05%
2024/02/23	121.6	71.91	62.7	72.13	72.40	58.9	3,887	1.52%	大買/
2024/02/22	34.3	71.07	194.2	70.97	71.20	-160	3,832	-4.17%	大賣/鉅額交易
2024/02/21	34.1	69.29	20.1	69.72	68.90	13.9	3,686	0.38%
2024/02/20	11	68.81	3.6	69.07	68.90	7.5	3,651	0.20%
2024/02/19	24.3	68.92	44.3	69.17	69.10	-20.1	3,650	-0.55%
2024/02/16	6.1	68.61	46.2	68.42	68.30	-40	3,645	-1.10%
2024/02/15	22.6	67.94	91.2	67.96	68.50	-68.6	3,661	-1.87%
2024/02/05	8	66.26	5	66.60	66.60	3	3,579	0.08%
2024/02/02	0.1	66.39	8	66.33	66.50	-7.9	3,606	-0.22%
2024/02/01	3	65.80	37	66.28	66.50	-34	3,653	-0.93%
2024/01/31	2.1	65.52	0	0.00	65.70	2.1	3,689	0.06%
2024/01/30	15.1	66.15	4.2	66.03	65.80	10.9	3,775	0.29%
2024/01/29	15.2	66.10	16.4	66.44	66.70	-1.2	3,831	-0.03%
2024/01/26	3.1	65.51	4	65.65	65.80	-0.9	3,864	-0.02%
2024/01/25	2.2	65.35	27.3	65.70	65.80	-25.1	3,975	-0.63%
2024/01/24	5.1	64.88	3	65.03	65.10	2.1	4,247	0.05%
2024/01/23	5.2	64.87	3	64.93	65.10	2.2	4,255	0.05%
2024/01/22	42.1	65.00	1.5	65.23	64.80	40.6	4,254	0.95%
2024/01/19	2.4	65.10	6	65.03	65.20	-3.6	4,249	-0.08%
2024/01/18	66.3	64.74	11.1	64.94	64.80	55.2	4,279	1.29%
2024/01/17	6	65.32	50	65.67	65.30	-44	4,274	-1.03%
2024/01/16	9	65.50	42.2	65.68	65.90	-33.2	4,329	-0.77%
2024/01/15	6.3	65.73	15	65.59	65.80	-8.7	4,353	-0.20%
2024/01/12	24.3	64.80	34.2	64.89	64.90	-9.9	4,376	-0.23%
2024/01/11	35.1	65.18	60	65.27	65.00	-24.9	4,394	-0.57%
2024/01/10	5.2	65.24	71.1	65.11	65.60	-65.8	4,427	-1.49%
2024/01/09	22	65.26	26	65.57	64.90	-4	4,406	-0.09%
2024/01/08	113.9	64.89	51.1	65.13	65.50	62.8	4,407	1.42%	大買/
2024/01/05	21	66.78	3.6	66.95	66.40	17.4	4,324	0.40%
2024/01/04	58.3	66.67	53.2	66.76	67.20	5.1	4,322	0.12%
2024/01/03	33.3	67.27	27.3	67.59	67.20	6	4,297	0.14%
2024/01/02	38.3	67.73	35	67.84	67.50	3.2	4,282	0.08%
2023/12/29	122.4	67.38	78.2	67.38	67.70	44.2	4,260	1.04%	大買/
2023/12/28	7.3	66.63	30.8	66.72	67.10	-23.5	4,221	-0.56%
2023/12/27	38.3	65.88	24.3	66.06	66.40	14	4,208	0.33%
2023/12/26	7	65.76	7	65.87	66.10	0	4,168	0.00%
2023/12/25	32	65.95	39.1	66.25	66.00	-7.1	4,151	-0.17%
2023/12/22	102.4	65.76	28	65.75	65.70	74.4	4,124	1.80%	大買/
2023/12/21	119.9	66.11	28.2	66.39	66.20	91.7	4,084	2.25%	大買/
2023/12/20	97.1	66.43	99.6	66.80	67.10	-2.5	4,009	-0.06%
2023/12/19	115.3	66.16	83.8	66.24	65.90	31.5	3,879	0.81%	大買/
2023/12/18	172.5	67.31	166.1	67.43	66.60	6.4	3,773	0.17%	大買/大賣/
2023/12/15	173.1	66.96	222.4	67.19	66.20	-49.3	3,702	-1.33%	大買/大賣/
2023/12/14	67.3	65.98	91.1	66.11	66.80	-23.8	3,588	-0.66%
2023/12/13	115	65.05	37.7	65.32	65.70	77.4	3,517	2.20%	大買/
2023/12/12	5	63.84	29	64.07	64.20	-24	3,520	-0.68%
2023/12/11	20.5	63.50	1.5	63.67	63.50	19	3,570	0.53%
2023/12/08	14.7	63.85	2	63.95	63.80	12.7	3,727	0.34%
2023/12/07	14	64.01	137	63.89	63.80	-123	4,022	-3.06%	大賣/鉅額交易
2023/12/06	40.9	64.12	161.5	64.00	63.90	-120.6	4,072	-2.96%	大賣/鉅額交易
2023/12/05	21.4	64.66	16	64.63	64.70	5.4	4,088	0.13%
2023/12/04	18	64.84	6	64.95	64.80	12	4,222	0.28%
2023/12/01	117.1	64.69	13.1	64.94	65.20	104	4,303	2.42%	大買/鉅額交易
2023/11/30	49.1	64.90	10	65.11	64.50	39.1	4,396	0.89%
2023/11/29	40	65.71	15.2	65.58	65.50	24.8	4,342	0.57%
2023/11/28	25.1	64.73	19.2	65.00	65.10	5.9	4,353	0.14%
2023/11/27	139	64.62	15	64.63	64.40	124	4,359	2.84%	大買/鉅額交易
2023/11/24	3	64.63	5	64.72	64.60	-2	4,391	-0.05%
2023/11/22	7.1	64.04	28	64.17	64.20	-21	4,419	-0.47%
2023/11/21	20	64.39	7.5	64.54	64.10	12.5	4,436	0.28%
2023/11/20	10.5	64.15	21	64.20	64.40	-10.5	4,419	-0.24%
2023/11/17	19.3	63.91	7	63.86	63.70	12.3	4,417	0.28%
2023/11/16	3	63.73	1	63.90	63.80	2	4,407	0.05%
2023/11/15	33.1	63.65	21	63.74	63.70	12.1	4,398	0.28%
2023/11/14	31.1	63.85	23.1	64.06	63.70	8	4,358	0.18%
2023/11/13	4.1	64.50	9.2	64.62	64.50	-5.1	4,336	-0.12%
2023/11/10	5	64.36	6.1	64.47	64.30	-1.1	4,368	-0.02%
2023/11/09	16	63.91	13.3	64.03	64.00	2.7	4,355	0.06%
2023/11/08	11.5	64.23	24	64.41	64.30	-12.5	4,333	-0.29%
2023/11/07	28.2	63.51	13.1	63.52	63.40	15.1	4,293	0.35%
2023/11/06	37	64.48	42.3	64.31	64.60	-5.4	4,229	-0.13%
2023/11/03	23.5	62.94	21	62.99	63.30	2.5	4,184	0.06%
2023/11/02	67.4	62.78	110	62.82	63.10	-42.6	4,161	-1.02%	大賣/
2023/11/01	350.4	64.14	74.1	63.18	62.40	276.3	4,091	6.75%	大買/鉅額交易
2023/10/31	20.1	69.40	14	69.50	69.00	6.1	3,844	0.16%
2023/10/30	7.1	69.85	7.3	70.13	70.00	-0.2	3,906	0.00%
2023/10/27	31	68.87	7	69.13	69.00	24	3,948	0.61%
2023/10/26	30.2	69.09	12	69.43	69.00	18.2	4,012	0.45%
2023/10/25	9	71.08	13	71.80	70.70	-4	4,103	-0.10%
2023/10/24	54.2	71.02	110.7	71.70	70.50	-56.4	4,120	-1.37%	大賣/
2023/10/23	14	69.36	26	70.09	70.20	-12	4,025	-0.30%
2023/10/20	32.1	68.22	65	68.29	68.80	-32.9	4,015	-0.82%
2023/10/19	24.2	69.22	21	69.38	70.30	3.2	4,015	0.08%
2023/10/18	7.2	69.90	9	70.19	70.00	-1.8	4,099	-0.04%
2023/10/17	2.2	70.00	6	70.30	69.90	-3.8	4,062	-0.09%
2023/10/16	27.2	70.03	48	70.01	69.90	-20.8	4,098	-0.51%
2023/10/13	4.3	71.89	109	71.99	71.70	-104.7	4,124	-2.54%	大賣/鉅額交易
2023/10/12	35	71.44	47.2	71.76	71.90	-12.2	4,126	-0.30%
2023/10/11	31.3	70.72	61	71.37	71.20	-29.7	4,123	-0.72%
2023/10/06	32.4	70.40	17.3	70.90	70.00	15.1	4,156	0.36%
2023/10/05	4.5	69.94	42.1	70.71	71.00	-37.6	4,178	-0.90%
2023/10/04	43.4	69.10	52.1	69.59	69.30	-8.7	4,164	-0.21%
2023/10/03	11	69.40	8.1	69.55	69.50	2.9	4,146	0.07%
2023/10/02	45.2	69.11	24	69.18	69.10	21.2	4,167	0.51%
2023/09/28	14.1	69.38	2.4	69.67	69.20	11.8	4,223	0.28%
2023/09/27	75.5	69.12	52.3	69.30	69.40	23.1	4,276	0.54%
2023/09/26	34.8	70.94	21.1	71.21	70.20	13.7	4,428	0.31%
2023/09/25	13.3	71.11	20.3	71.35	71.70	-7	4,468	-0.16%
2023/09/22	48.1	69.58	62.1	70.00	70.30	-14.1	4,495	-0.31%
2023/09/21	73.2	69.88	56.1	70.05	70.00	17	4,626	0.37%
2023/09/20	232.3	71.14	129.3	71.06	70.90	103	4,615	2.23%	大買/大賣/鉅額交易
2023/09/19	44.3	73.12	29	73.37	73.00	15.3	4,529	0.34%
2023/09/18	52.1	72.28	77	72.70	72.30	-24.9	4,483	-0.56%
2023/09/15	49.7	72.38	46.3	72.18	71.90	3.4	4,428	0.08%
2023/09/14	25	72.06	62.1	71.80	71.80	-37.1	4,349	-0.85%
2023/09/13	104.1	71.60	101.5	71.74	71.70	2.6	4,260	0.06%	大買/大賣/
2023/09/12	231.3	70.19	254.6	70.32	70.40	-23.3	4,110	-0.57%	大買/大賣/
2023/09/11	12.5	67.75	28.3	68.13	67.90	-15.9	3,817	-0.42%
2023/09/08	13.7	68.48	10.3	68.49	68.30	3.4	3,782	0.09%
2023/09/07	84.3	68.95	82.2	68.67	68.30	2.1	3,796	0.06%
2023/09/06	35.4	67.71	22	67.75	68.00	13.4	3,658	0.36%
2023/09/05	25.5	67.30	76	67.24	67.80	-50.5	3,589	-1.41%
2023/09/04	12	65.53	15	65.64	65.80	-3	3,513	-0.09%
2023/09/01	8	65.61	10.4	65.91	65.90	-2.4	3,514	-0.07%
2023/08/31	17.6	66.03	25	66.21	66.30	-7.5	3,556	-0.21%
2023/08/30	14.5	65.93	35.1	65.84	65.90	-20.6	3,579	-0.58%
2023/08/29	2.4	65.20	20	65.20	65.40	-17.6	3,574	-0.49%
2023/08/28	5.1	64.70	6	65.28	64.40	-0.9	3,572	-0.03%
2023/08/25	0	0.00	11.1	65.15	65.20	-11.1	3,587	-0.31%
2023/08/24	11	64.72	25.6	64.94	64.80	-14.6	3,597	-0.41%
2023/08/23	4	64.05	7.1	64.38	64.50	-3.1	3,630	-0.09%
2023/08/22	9.4	63.73	8	63.99	63.90	1.4	3,721	0.04%
2023/08/21	7.2	64.01	9.1	64.27	64.10	-1.9	3,866	-0.05%
2023/08/18	17.2	64.07	6.7	64.32	63.90	10.5	3,901	0.27%
2023/08/17	6	64.13	4	64.38	64.50	2	3,928	0.05%
2023/08/16	4.3	63.94	61.3	64.03	64.50	-57	3,929	-1.45%
2023/08/15	15	63.00	9.3	62.85	62.90	5.7	3,902	0.15%
2023/08/14	28.6	61.95	17.3	62.24	61.90	11.3	3,906	0.29%
2023/08/11	10.1	62.82	4	63.00	62.80	6.1	3,924	0.16%
2023/08/10	5	63.24	21	63.51	63.30	-16	3,934	-0.41%
2023/08/09	1	63.70	5	63.64	63.90	-4	3,923	-0.10%
2023/08/08	31.3	63.17	35.3	63.56	63.60	-4	3,916	-0.10%
2023/08/07	2.8	64.60	28	64.64	64.60	-25.2	3,912	-0.64%
2023/08/04	39.7	63.24	15.1	63.43	63.30	24.6	3,897	0.63%
2023/08/02	100.1	64.19	33.4	64.02	64.00	66.7	3,880	1.72%
2023/08/01	13.1	65.17	40.3	65.65	65.90	-27.2	3,874	-0.70%
2023/07/31	114.2	65.15	15.1	64.91	64.50	99.2	3,913	2.53%	大買/
2023/07/28	61.5	65.85	77.2	65.95	66.00	-15.6	3,870	-0.40%
2023/07/27	40	64.84	22	64.62	64.40	18	3,885	0.46%
2023/07/26	12.3	64.77	19.1	64.77	64.70	-6.8	3,849	-0.18%
2023/07/25	4.3	63.97	42.3	64.37	64.70	-38	3,848	-0.99%
2023/07/24	40	63.35	22	63.93	63.60	18	3,823	0.47%
2023/07/21	50	64.58	93	64.58	64.40	-43	3,803	-1.13%
2023/07/20	11	63.06	9	63.27	63.40	2	3,723	0.05%
2023/07/19	80.1	63.58	25.3	63.21	62.90	54.8	3,724	1.47%
2023/07/18	30.5	64.60	31	64.47	64.60	-0.5	3,711	-0.01%
2023/07/17	16	63.59	18.2	63.92	64.10	-2.2	3,697	-0.06%
2023/07/14	14	63.61	24	63.42	63.60	-10	3,723	-0.27%
2023/07/13	73.5	63.83	38.1	64.12	63.30	35.4	3,730	0.95%
2023/07/12	34.1	62.70	45.3	62.82	62.90	-11.2	3,709	-0.30%
2023/07/11	17.2	61.57	31.3	61.86	62.00	-14.1	3,679	-0.38%
2023/07/10	14.1	60.89	15.2	60.57	60.50	-1.1	3,681	-0.03%
2023/07/07	35.7	60.82	18.4	61.11	60.60	17.4	3,693	0.47%
2023/07/06	94.7	61.73	32.2	61.78	61.70	62.5	3,673	1.70%
2023/07/05	40.6	62.73	65.1	62.68	63.00	-24.5	3,596	-0.68%
2023/07/04	117.7	61.40	37	61.51	61.40	80.7	3,530	2.29%	大買/
2023/07/03	45	65.97	29	66.12	65.90	16	3,373	0.47%
2023/06/30	18.2	65.62	45	65.92	65.80	-26.8	3,307	-0.81%
2023/06/29	93.4	67.25	103	66.65	65.80	-9.6	3,259	-0.30%	大賣/
2023/06/28	41.8	65.44	15	65.45	65.50	26.8	3,103	0.86%
2023/06/27	18.7	64.19	36	64.52	64.50	-17.3	3,082	-0.56%
2023/06/26	43.1	64.91	43.1	64.60	64.60	0.1	3,075	0.00%
2023/06/21	12.1	65.37	51	65.59	65.90	-39	3,081	-1.27%
2023/06/20	15	64.73	8.6	65.05	65.00	6.5	3,106	0.21%
2023/06/19	17.1	65.32	12.2	65.38	65.40	4.9	3,115	0.16%
2023/06/16	32	65.82	14.3	65.93	65.70	17.8	3,124	0.57%
2023/06/15	16.1	65.64	45	65.83	66.00	-29	3,130	-0.92%
2023/06/14	24.2	65.74	28	65.80	65.70	-3.9	3,189	-0.12%
2023/06/13	3.4	65.99	31.1	66.07	66.30	-27.7	3,252	-0.85%
2023/06/12	7	64.93	24	64.98	65.00	-17	3,212	-0.53%
2023/06/09	7.1	65.32	20.1	65.37	65.40	-13	3,219	-0.40%
2023/06/08	5	64.66	49	64.80	64.90	-44	3,243	-1.36%
2023/06/07	13.3	64.36	47.8	64.51	64.50	-34.5	3,259	-1.06%
2023/06/06	59.1	64.32	59.4	64.39	64.60	-0.4	3,312	-0.01%
2023/06/05	21	65.54	17	65.51	65.40	4	3,279	0.12%
2023/06/02	25.2	64.57	31.2	64.65	64.50	-6	3,338	-0.18%
2023/06/01	17.5	64.66	12	64.72	64.70	5.5	3,416	0.16%
2023/05/31	28.2	64.16	22	64.22	64.60	6.2	3,537	0.17%
2023/05/30	29	64.01	12	64.03	64.00	17	3,695	0.46%
2023/05/29	39.6	64.11	15	64.32	64.40	24.6	3,896	0.63%
2023/05/26	61.4	64.24	50	64.25	64.10	11.4	3,999	0.29%
2023/05/25	104.1	64.48	91.3	64.15	64.60	12.9	3,927	0.33%	大買/
2023/05/24	36.1	62.62	22.2	62.58	62.70	13.8	3,816	0.36%
2023/05/23	19	63.14	14	63.28	63.40	5	3,802	0.13%
2023/05/22	28	63.11	37.3	63.28	63.10	-9.3	3,776	-0.25%
2023/05/19	42	62.50	17	62.58	62.70	25	3,766	0.66%
2023/05/18	44.3	62.67	17.3	62.51	62.50	27	3,817	0.71%
2023/05/17	48.4	62.78	32.1	62.78	62.60	16.4	3,832	0.43%
2023/05/16	22.5	62.24	50.2	62.32	62.50	-27.7	3,798	-0.73%
2023/05/15	8.2	61.64	13	61.49	61.70	-4.8	3,781	-0.13%
2023/05/12	9.4	61.64	24	61.38	61.80	-14.6	3,888	-0.38%
2023/05/11	45.1	61.46	31	61.30	60.80	14.1	3,938	0.36%
2023/05/10	27	62.15	42.1	62.31	62.20	-15.1	3,932	-0.38%
2023/05/09	10	61.86	10.1	61.97	61.70	-0.1	3,953	0.00%
2023/05/08	85	61.84	52	61.83	61.60	33	3,971	0.83%
2023/05/05	54.1	62.68	67.6	62.93	62.50	-13.5	4,006	-0.34%
2023/05/04	13.3	62.42	16	62.41	62.20	-2.7	3,977	-0.07%
2023/05/03	81.3	62.46	183.1	62.46	62.50	-101.7	4,012	-2.54%	大賣/鉅額交易
2023/05/02	4	60.45	7	60.49	60.60	-3	3,946	-0.08%
2023/04/28	4	59.78	6	59.83	60.00	-2	3,983	-0.05%
2023/04/27	5	59.86	4.1	59.75	59.70	1	3,982	0.02%
2023/04/26	13.2	58.50	8	58.61	58.80	5.2	3,982	0.13%
2023/04/25	50.2	59.12	17	59.10	58.90	33.2	3,991	0.83%
2023/04/24	3	59.73	2	59.75	59.90	1	3,977	0.03%
2023/04/21	17.2	60.01	47.2	60.20	59.80	-29.9	3,965	-0.75%
2023/04/20	23.2	60.73	15.4	60.55	60.50	7.8	3,968	0.20%
2023/04/19	16	61.95	88.4	61.85	61.40	-72.4	3,951	-1.83%
2023/04/18	80.7	61.74	13	61.67	61.40	67.7	3,944	1.72%
2023/04/17	37	61.38	19.3	61.58	61.60	17.7	3,932	0.45%
2023/04/14	12.3	60.91	16	60.92	60.80	-3.7	3,885	-0.10%
2023/04/13	14	61.19	45.1	61.27	61.00	-31.1	3,865	-0.80%
2023/04/12	36.1	60.99	21.5	60.99	61.10	14.6	3,848	0.38%
2023/04/11	7.1	60.55	5.1	60.68	60.70	2	3,841	0.05%
2023/04/10	4	60.73	4.1	60.70	60.80	-0.1	3,833	0.00%
2023/04/07	4	60.60	4	60.65	60.40	0	3,821	0.00%
2023/04/06	7	59.90	9	60.48	61.00	-2	3,809	-0.05%
2023/03/31	26	60.64	0.3	61.00	60.40	25.7	3,827	0.67%
2023/03/30	7	60.89	7.1	60.94	61.10	-0.1	3,831	0.00%
2023/03/29	1	60.50	18	60.67	60.80	-17	3,865	-0.44%
2023/03/28	24.1	60.44	33.2	60.73	60.30	-9.1	3,947	-0.23%
2023/03/27	9	61.81	22.4	61.74	61.30	-13.3	3,941	-0.34%
2023/03/24	21.1	61.25	6.4	61.51	61.20	14.7	3,943	0.37%
2023/03/23	16.2	61.18	33	61.21	61.50	-16.8	3,967	-0.42%
2023/03/22	22.1	60.83	20	60.95	61.00	2.1	3,959	0.05%
2023/03/21	8	60.68	31	60.65	60.80	-23	4,037	-0.57%
2023/03/20	3.3	59.94	15	60.13	60.20	-11.7	4,076	-0.29%
2023/03/17	64.1	59.62	14	59.70	59.50	50.1	4,114	1.22%
2023/03/16	79.7	59.53	36.3	59.38	59.30	43.4	4,099	1.06%
2023/03/15	12.4	61.21	24.5	61.17	60.70	-12.1	4,078	-0.30%
2023/03/14	14.1	61.41	7	61.51	61.00	7.1	4,117	0.17%
2023/03/13	44	60.70	47.1	61.10	61.80	-3	4,171	-0.07%
2023/03/10	33.6	61.53	46.3	61.52	61.60	-12.6	4,244	-0.30%
2023/03/09	72.1	62.88	35	62.75	62.30	37.1	4,331	0.86%
2023/03/08	35	62.53	49.6	62.43	62.80	-14.6	4,351	-0.33%
2023/03/07	43.6	62.78	64	62.77	62.30	-20.5	4,460	-0.46%
2023/03/06	140.8	62.19	163.2	62.61	62.40	-22.4	4,434	-0.51%	大買/大賣/
2023/03/03	123.7	62.20	59.7	62.32	62.00	64	4,488	1.42%	大買/
2023/03/02	143.4	61.82	123.6	62.02	62.70	19.8	4,582	0.43%	大買/大賣/
2023/03/01	155.9	59.61	197.3	60.15	61.00	-41.3	4,677	-0.88%	大買/大賣/
2023/02/24	137.6	59.58	142.1	59.68	59.70	-4.5	4,599	-0.10%	大買/大賣/
2023/02/23	27	58.21	6	58.37	58.20	21	4,526	0.46%
2023/02/22	31.2	58.23	7	58.37	58.10	24.2	4,701	0.51%
2023/02/21	31	59.27	20.2	59.33	59.00	10.8	4,795	0.23%
2023/02/20	18	59.09	23.1	59.23	59.20	-5.1	4,865	-0.10%
2023/02/17	7	58.86	55.3	58.97	58.80	-48.3	5,006	-0.96%
2023/02/16	87.1	58.68	24	58.78	58.50	63.1	5,127	1.23%
2023/02/15	22	58.84	17.6	58.89	59.00	4.4	5,358	0.08%
2023/02/14	43	58.61	42.2	58.57	58.60	0.9	5,444	0.02%
2023/02/13	28.1	58.37	35	58.21	58.50	-7	5,537	-0.13%
2023/02/10	131.2	59.01	83.1	58.86	58.10	48.1	5,676	0.85%	大買/
2023/02/09	30.5	58.80	109.3	58.82	59.30	-78.8	5,673	-1.39%	大賣/
2023/02/08	17.1	58.66	73	58.59	58.50	-55.9	5,727	-0.98%
2023/02/07	77.2	57.97	69	58.37	58.60	8.2	5,831	0.14%
2023/02/06	50.1	58.78	30.6	58.76	58.70	19.5	5,979	0.33%
2023/02/03	86.2	59.32	95	59.45	59.70	-8.8	6,177	-0.14%
2023/02/02	33.1	58.83	45.8	58.93	59.10	-12.7	6,313	-0.20%
2023/02/01	19.1	58.40	81.1	58.34	58.50	-62	6,371	-0.97%
2023/01/31	33.5	57.73	55.2	58.00	57.50	-21.7	6,330	-0.34%
2023/01/30	14	57.24	152.2	57.12	57.00	-138.2	6,281	-2.20%	大賣/鉅額交易
2023/01/17	27.1	56.11	28	56.39	56.40	-0.9	6,316	-0.01%
2023/01/16	5	56.26	2	56.40	56.40	3	6,323	0.05%
2023/01/13	23	56.87	5.1	56.42	56.40	17.9	6,329	0.28%
2023/01/12	5.1	56.80	16	57.15	57.20	-10.9	6,403	-0.17%
2023/01/11	9.4	56.62	3	56.93	56.70	6.4	6,406	0.10%
2023/01/10	10.3	56.72	11	56.85	57.00	-0.8	6,435	-0.01%
2023/01/09	23.1	57.34	19.1	57.31	57.10	4.1	6,421	0.06%
2023/01/06	40.1	56.77	27.5	57.04	57.00	12.6	6,442	0.19%
2023/01/05	9	56.60	30.1	56.71	56.60	-21.1	6,443	-0.33%
2023/01/04	0	0.00	8.1	56.26	56.10	-8.1	6,455	-0.13%
2023/01/03	5	55.76	15	55.99	55.90	-10	6,474	-0.15%
2022/12/30	59.2	55.74	8	55.71	55.50	51.2	6,521	0.79%
2022/12/29	7	55.29	7	55.49	55.80	0	6,559	0.00%
2022/12/28	4.1	54.91	12.1	55.37	55.30	-8	6,635	-0.12%
2022/12/27	9	55.29	13	55.31	55.40	-4	6,715	-0.06%
2022/12/26	7	55.30	7.1	55.39	55.10	-0.1	6,822	0.00%
2022/12/23	34	54.51	23	54.74	55.10	11	6,882	0.16%
2022/12/22	25.5	56.05	8	56.13	55.60	17.5	6,896	0.25%
2022/12/21	19	56.10	36	56.41	55.90	-17	6,928	-0.24%
2022/12/20	70	56.26	61	55.86	55.20	9	6,955	0.13%
2022/12/19	10	57.10	16	57.29	57.60	-6	6,889	-0.09%
2022/12/16	44.2	57.34	15	57.44	57.40	29.2	6,907	0.42%
2022/12/15	26	57.97	23.2	58.10	58.30	2.8	6,888	0.04%
2022/12/14	10.1	57.56	8.2	57.79	57.80	1.9	6,832	0.03%
2022/12/13	66.1	58.16	30.2	58.42	57.40	35.8	6,803	0.53%
2022/12/12	16.2	57.12	22.2	57.23	57.60	-6	6,701	-0.09%
2022/12/09	8.1	57.75	22	57.83	57.80	-13.9	6,669	-0.21%
2022/12/08	23.3	57.66	14	57.81	57.70	9.3	6,649	0.14%
2022/12/07	38.2	57.41	33	57.39	57.20	5.2	6,615	0.08%
2022/12/06	35.1	57.64	17.1	57.69	57.20	18	6,594	0.27%
2022/12/05	33.4	57.98	19	57.90	57.80	14.4	6,615	0.22%
2022/12/02	28.1	58.35	32.2	58.46	58.30	-4.2	6,686	-0.06%
2022/12/01	43.5	58.01	107.8	58.13	58.00	-64.3	6,595	-0.97%	大賣/
2022/11/30	15.3	57.07	104	57.33	57.70	-88.7	6,517	-1.36%	大賣/
2022/11/29	141.8	56.82	86.8	56.73	56.70	55	6,446	0.85%	大買/
2022/11/28	148.8	57.72	82	57.48	57.40	66.8	6,312	1.06%	大買/
2022/11/25	91	58.09	152.2	58.05	57.80	-61.2	6,251	-0.98%	大賣/
2022/11/24	175.3	57.69	156	57.86	58.20	19.3	6,154	0.31%	大買/大賣/
2022/11/23	259.2	58.18	227	58.24	58.20	32.2	5,985	0.54%	大買/大賣/
2022/11/22	125.4	56.68	39.1	56.88	56.70	86.3	5,716	1.51%	大買/
2022/11/21	28	55.99	50	56.22	56.20	-22	5,601	-0.39%
2022/11/18	106.3	56.55	161	56.41	55.50	-54.7	5,542	-0.99%	大買/大賣/
2022/11/17	111.1	56.35	124.1	56.40	56.90	-13	5,371	-0.24%	大買/大賣/
2022/11/16	31.3	55.52	48	55.79	55.70	-16.7	5,318	-0.31%
2022/11/15	123.2	55.55	102	55.74	55.80	21.2	5,260	0.40%	大買/大賣/
2022/11/14	61.1	55.38	176	55.49	55.60	-114.9	5,186	-2.22%	大賣/鉅額交易
2022/11/11	170	54.51	221.2	54.92	54.50	-51.2	5,120	-1.00%	大買/大賣/
2022/11/10	147.1	53.27	160.1	53.14	53.00	-13	4,940	-0.26%	大買/大賣/
2022/11/09	177.5	54.13	26	54.05	54.10	151.5	4,854	3.12%	大買/鉅額交易
2022/11/08	122.1	54.49	35	54.78	53.90	87.1	4,775	1.82%	大買/
2022/11/07	50.1	54.85	173	54.89	55.10	-122.9	4,676	-2.63%	大賣/鉅額交易
2022/11/04	135	54.19	20	54.19	54.00	115	4,657	2.47%	大買/鉅額交易
2022/11/03	79	54.52	81	54.87	54.90	-2	4,634	-0.04%
2022/11/02	100	54.32	182.1	53.98	54.50	-82.1	4,583	-1.79%	大賣/
2022/11/01	174.1	53.30	100.1	53.45	53.20	74	4,436	1.67%	大買/
2022/10/31	281.1	54.41	143	55.02	54.10	138.1	4,267	3.24%	大買/大賣/鉅額交易
2022/10/28	132.1	54.79	9	54.98	54.60	123.1	4,116	2.99%	大買/鉅額交易
2022/10/27	9	55.14	78.1	55.20	55.50	-69.1	4,081	-1.69%
2022/10/26	21.1	54.58	17	54.79	54.40	4.1	4,173	0.10%
2022/10/25	70	55.66	57.1	54.91	54.70	12.9	4,335	0.30%
2022/10/24	31.5	57.48	50	57.70	57.50	-18.5	4,658	-0.40%
2022/10/21	17	56.85	21	57.01	56.60	-4	4,890	-0.08%
2022/10/20	26	57.01	30	57.29	57.20	-4	5,012	-0.08%
2022/10/19	26	59.61	5	59.94	59.00	21	5,105	0.41%
2022/10/18	38	60.84	6	60.60	60.10	32	5,323	0.60%
2022/10/17	7	60.63	5	60.70	61.30	2	5,553	0.04%
2022/10/14	26	61.58	34.1	61.51	61.40	-8.1	5,661	-0.14%
2022/10/13	70	61.44	58	59.74	59.90	12	5,887	0.20%
2022/10/12	11	61.65	26	61.42	62.20	-15	6,216	-0.24%
2022/10/11	40	61.68	29	62.05	61.80	11	6,278	0.18%
2022/10/07	31	63.20	42	63.29	63.60	-11	6,313	-0.17%
2022/10/06	21	62.17	17	62.64	62.40	4	6,288	0.06%
2022/10/05	53	61.79	89	61.81	61.90	-36	6,273	-0.57%
2022/10/04	65	60.26	61.1	60.67	59.90	4	6,223	0.06%
2022/10/03	73	61.05	78	61.06	60.90	-5	6,164	-0.08%
2022/09/30	37	63.45	24	63.91	63.80	13	6,145	0.21%
2022/09/29	8	65.60	12	65.73	65.60	-4	6,167	-0.07%
2022/09/28	39	64.85	8	65.04	64.20	31	6,213	0.50%
2022/09/27	10	64.62	35	64.07	65.20	-25	6,202	-0.40%
2022/09/26	23	62.12	15	62.18	61.90	8	6,185	0.13%
2022/09/23	79	65.71	203	64.03	63.40	-124	6,295	-1.97%	大賣/鉅額交易
2022/09/22	10	65.80	12	66.30	66.50	-2	6,352	-0.03%
2022/09/21	19	66.30	2	66.95	66.40	17	6,605	0.26%
2022/09/20	2	66.75	39	66.87	67.00	-37	6,752	-0.55%
2022/09/19	9	66.10	3	65.91	65.90	6	6,802	0.09%
2022/09/16	39.1	66.02	41.1	66.45	66.10	-2	6,856	-0.03%
2022/09/15	89	67.64	82	67.58	66.70	7	6,969	0.10%
2022/09/14	25.1	67.95	45.1	68.16	68.30	-20	7,077	-0.28%
2022/09/13	45	69.21	36	69.32	69.10	9	7,170	0.13%
2022/09/12	87	69.13	84	69.36	69.70	3	7,223	0.04%
2022/09/08	69	67.93	76.1	68.30	68.80	-7.1	7,282	-0.10%
2022/09/07	15	66.86	50	66.78	66.90	-35	7,243	-0.48%
2022/09/06	151	66.70	122.5	66.56	66.50	28.5	7,278	0.39%	大買/大賣/
2022/09/05	28	66.60	28	67.01	66.60	0	7,353	0.00%
2022/09/02	40	66.96	15.6	67.10	66.60	24.4	7,388	0.33%
2022/09/01	62	66.53	42.2	66.69	66.60	19.8	7,471	0.26%
2022/08/31	38	66.96	45	67.01	67.10	-7	7,540	-0.09%
2022/08/30	83.1	66.87	11	66.93	66.60	72.1	7,579	0.95%
2022/08/29	37	65.42	17.4	65.21	65.80	19.7	7,629	0.26%
2022/08/26	20	66.95	27.1	67.04	66.70	-7.1	7,661	-0.09%
2022/08/25	17	67.05	11	67.05	66.80	6	7,774	0.08%
2022/08/24	38	67.00	21.1	67.05	66.90	16.9	7,806	0.22%
2022/08/23	135	66.99	56.1	66.99	66.70	78.9	7,850	1.01%	大買/
2022/08/22	61.3	69.32	25	69.99	68.90	36.3	7,861	0.46%
2022/08/19	129.3	69.96	88.1	70.04	69.90	41.2	7,904	0.52%	大買/
2022/08/18	93	68.18	78	68.63	69.40	15	8,013	0.19%
2022/08/17	100	67.43	85	67.30	67.20	15	8,182	0.18%
2022/08/16	73	68.62	19.7	68.87	68.60	53.4	8,279	0.64%
2022/08/15	28	69.03	26	69.10	69.10	2	8,491	0.02%
2022/08/12	68	69.14	44.1	69.17	69.00	23.9	8,705	0.27%
2022/08/11	90	70.10	51.1	70.11	70.20	38.9	8,748	0.44%
2022/08/10	86	70.78	65	70.82	70.80	21	8,682	0.24%
2022/08/09	54	70.19	85.1	70.19	69.70	-31.1	8,617	-0.36%
2022/08/08	31	69.44	50.1	69.53	70.00	-19.1	8,597	-0.22%
2022/08/05	41	69.50	53.1	69.44	69.70	-12.1	8,563	-0.14%
2022/08/04	83	68.62	78	68.86	69.00	5	8,518	0.06%
2022/08/03	79.2	68.91	61.1	68.95	68.60	18.1	8,453	0.21%
2022/08/02	74	69.75	98	69.89	70.10	-24	8,399	-0.29%
2022/08/01	115	70.87	119.2	70.94	71.00	-4.1	8,329	-0.05%	大買/大賣/
2022/07/29	248.1	69.67	274.4	69.68	69.80	-26.3	8,187	-0.32%	大買/大賣/
2022/07/28	195.3	68.44	198.6	68.37	68.50	-3.3	7,925	-0.04%	大買/大賣/
2022/07/27	64.2	65.83	98	66.22	67.40	-33.8	7,758	-0.44%
2022/07/26	152.9	64.78	299.5	64.71	64.90	-146.6	7,867	-1.86%	大買/大賣/鉅額交易
2022/07/25	313.1	67.99	81.1	67.75	67.30	232	7,869	2.95%	大買/鉅額交易
2022/07/22	75.2	66.52	124.4	66.64	66.90	-49.1	7,719	-0.64%	大賣/
2022/07/21	61.2	64.50	132	64.41	65.30	-70.8	7,550	-0.94%	大賣/
2022/07/20	212.3	64.66	169.1	65.09	64.20	43.2	7,507	0.58%	大買/大賣/
2022/07/19	173.2	64.65	208.6	64.75	65.40	-35.5	7,307	-0.49%	大買/大賣/
2022/07/18	25.1	61.38	78.1	62.18	62.50	-53	7,032	-0.75%
2022/07/15	17.1	61.75	102	61.58	61.30	-84.9	7,157	-1.19%	大賣/
2022/07/14	18	60.04	24	59.97	60.50	-6	7,210	-0.08%
2022/07/13	56	60.39	28.1	60.19	59.40	27.9	7,215	0.39%
2022/07/12	58.1	59.45	16	59.36	59.20	42.1	7,249	0.58%
2022/07/11	32.1	61.07	14	61.01	60.50	18.1	7,311	0.25%
2022/07/08	39	60.85	47.7	61.30	61.30	-8.7	7,550	-0.11%
2022/07/07	55	58.90	85.1	59.11	60.40	-30.1	7,559	-0.40%
2022/07/06	125	59.41	94.1	59.31	58.50	31	7,551	0.41%	大買/
2022/07/05	47.1	58.96	61	59.20	59.10	-13.9	7,519	-0.18%
2022/07/04	51.2	59.70	32	59.82	59.50	19.2	7,515	0.25%
2022/07/01	59.2	60.93	73	61.11	60.30	-13.8	7,626	-0.18%
2022/06/30	45.4	62.11	53	62.14	61.80	-7.6	7,740	-0.10%
2022/06/29	87	62.37	85.9	62.62	62.90	1.1	7,647	0.01%
2022/06/28	54.1	60.66	93.2	60.76	61.40	-39.1	7,381	-0.53%
2022/06/27	13.2	58.91	43	58.70	59.00	-29.8	7,233	-0.41%
2022/06/24	31	57.24	23	57.34	57.10	8	7,179	0.11%
2022/06/23	44	56.03	12.2	56.39	56.60	31.8	7,130	0.45%
2022/06/22	72.6	60.25	63.5	58.77	58.80	9.1	6,997	0.13%
2022/06/21	6	62.33	52.1	62.29	62.40	-46.1	6,851	-0.67%
2022/06/20	49.3	61.28	49	61.27	60.20	0.3	6,741	0.00%
2022/06/17	35	62.51	50.1	62.66	62.90	-15.1	6,645	-0.23%
2022/06/16	71	64.13	92.2	63.60	62.40	-21.1	6,508	-0.32%
2022/06/15	22.2	63.61	40	63.75	63.90	-17.8	6,403	-0.28%
2022/06/14	79.5	62.78	78.2	62.87	63.20	1.3	6,341	0.02%
2022/06/13	48.3	63.16	74	63.30	64.00	-25.8	6,202	-0.42%
2022/06/10	24.2	63.60	84.1	63.66	64.00	-59.9	6,153	-0.97%
2022/06/09	25.3	63.29	38	63.42	63.10	-12.8	6,073	-0.21%
2022/06/08	31	62.43	95.3	62.68	63.10	-64.2	5,989	-1.07%
2022/06/07	46.1	62.05	101.6	61.93	62.20	-55.5	5,902	-0.94%	大賣/
2022/06/06	60.4	60.62	70.1	60.70	60.40	-9.8	5,809	-0.17%
2022/06/02	126.4	62.09	103.4	61.92	61.30	23.1	5,794	0.40%	大買/大賣/
2022/06/01	16.3	61.68	22.7	61.61	62.00	-6.4	5,680	-0.11%
2022/05/31	34	61.51	76.4	61.48	61.80	-42.3	5,638	-0.75%
2022/05/30	104.3	61.09	79.3	60.98	61.00	24.9	5,626	0.44%	大買/
2022/05/27	24.1	61.19	38	61.37	61.10	-13.9	5,544	-0.25%
2022/05/26	113.7	61.49	134.5	61.45	61.00	-20.8	5,480	-0.38%	大買/大賣/
2022/05/25	162.3	61.08	181	60.97	60.60	-18.7	5,322	-0.35%	大買/大賣/
2022/05/24	165.4	60.74	275.1	60.71	60.80	-109.7	5,147	-2.13%	大買/大賣/鉅額交易
2022/05/23	194	59.66	207.3	60.00	60.00	-13.2	4,944	-0.27%	大買/大賣/
2022/05/20	172	58.78	288.7	59.12	59.30	-116.7	4,734	-2.47%	大買/大賣/鉅額交易
2022/05/19	68.4	57.32	68	57.13	57.90	0.4	4,500	0.01%
2022/05/18	5	56.14	13.1	56.14	56.20	-8.1	4,418	-0.18%
2022/05/17	2	56.05	17	55.90	56.00	-15	4,431	-0.34%
2022/05/16	27.3	54.97	14	54.86	54.70	13.2	4,462	0.30%
2022/05/13	6	55.75	41.1	55.81	55.80	-35.1	4,427	-0.79%
2022/05/12	20.5	55.37	44.3	55.31	55.10	-23.7	4,434	-0.53%
2022/05/11	27.1	55.66	13	55.72	55.80	14.1	4,429	0.32%
2022/05/10	11	55.25	33.2	56.06	56.70	-22.2	4,417	-0.50%
2022/05/09	76.2	56.06	19	56.02	55.40	57.2	4,452	1.28%
2022/05/06	56.5	57.25	44	57.21	57.50	12.5	4,419	0.28%
2022/05/05	61	58.75	87.5	58.63	58.70	-26.5	4,418	-0.60%
2022/05/04	89	57.59	105	57.80	57.60	-16	4,313	-0.37%	大賣/
2022/05/03	75	57.99	184.4	57.96	58.10	-109.4	4,264	-2.56%	大賣/鉅額交易
2022/04/29	175.3	56.79	94.1	56.53	55.90	81.3	4,076	1.99%	大買/
2022/04/28	9	56.70	102.2	57.24	58.10	-93.2	3,956	-2.36%	大賣/
2022/04/27	363.1	55.51	328.9	55.85	56.10	34.2	3,904	0.88%	大買/大賣/
2022/04/26	49.5	57.40	65.7	57.31	57.90	-16.2	3,839	-0.42%
2022/04/25	46.6	56.46	126.5	56.63	56.50	-80	3,770	-2.12%	大賣/
2022/04/22	104.1	57.82	56	57.96	57.90	48	3,714	1.29%	大買/
2022/04/21	59.7	57.62	146.4	57.64	58.00	-86.6	3,677	-2.36%	大賣/
2022/04/20	46.1	56.22	160.3	56.25	56.40	-114.2	3,549	-3.22%	大賣/鉅額交易
2022/04/19	72.1	55.07	21	55.22	55.30	51.1	3,499	1.46%
2022/04/18	109	55.01	47	55.36	54.80	62	3,509	1.77%	大買/
2022/04/15	139	55.34	149.2	55.64	55.60	-10.2	3,474	-0.29%	大買/大賣/
2022/04/14	79.5	55.54	352.1	55.66	55.30	-272.6	3,450	-7.90%	大賣/鉅額交易
2022/04/13	43.7	54.33	78.1	54.38	54.20	-34.4	3,216	-1.07%
2022/04/12	59.1	53.06	100	53.16	53.40	-40.9	3,224	-1.27%
2022/04/11	79.2	52.86	46.2	53.56	51.90	33	3,348	0.99%
2022/04/08	74	53.51	134	53.42	53.90	-60	3,345	-1.79%	大賣/
2022/04/07	382.1	54.04	131.3	54.07	53.60	250.8	3,348	7.49%	大買/大賣/鉅額交易
2022/04/06	133.1	54.40	262.9	54.52	55.30	-129.8	3,239	-4.01%	大買/大賣/鉅額交易
2022/04/01	4	51.85	9	52.34	52.90	-5	3,160	-0.16%
2022/03/31	14.4	51.83	4	51.80	52.10	10.4	3,290	0.31%
2022/03/30	1.1	52.14	10.2	52.29	52.10	-9.1	3,491	-0.26%
2022/03/29	1	52.00	5.2	52.02	51.90	-4.2	4,209	-0.10%
2022/03/28	15	51.53	31	51.51	51.70	-16	4,668	-0.34%
2022/03/25	4.1	52.10	1	52.40	52.10	3.1	4,722	0.07%
2022/03/24	14	52.16	6	52.33	52.30	8	4,756	0.17%
2022/03/23	4	52.23	7	52.26	52.20	-3	4,815	-0.06%
2022/03/22	3	51.97	3	52.00	52.00	0	4,828	0.00%
2022/03/21	16	51.99	5	52.02	51.90	11	4,845	0.23%
2022/03/18	11	51.70	7	51.99	52.00	4	4,896	0.08%
2022/03/17	3	51.73	12	51.78	51.80	-9	4,917	-0.18%
2022/03/16	8.2	51.11	29	51.33	51.20	-20.8	4,927	-0.42%
2022/03/15	6	51.07	8	51.38	51.10	-2	4,973	-0.04%
2022/03/14	5.1	51.00	12	51.40	51.70	-7	5,045	-0.14%
2022/03/11	10.1	51.38	0	0.00	51.40	10.1	5,135	0.20%
2022/03/10	13	51.78	16	51.91	51.90	-3	5,154	-0.06%
2022/03/09	3.2	50.64	9	50.79	51.20	-5.8	5,169	-0.11%
2022/03/08	66.4	50.44	9.8	50.59	50.00	56.6	5,240	1.08%
2022/03/07	19.4	51.35	5	51.44	51.20	14.4	5,532	0.26%
2022/03/04	14.1	52.25	17	52.25	52.10	-2.9	5,588	-0.05%
2022/03/03	63.5	52.12	34	52.01	52.10	29.5	5,638	0.52%
2022/03/02	18.1	52.37	7	52.47	52.40	11.1	5,640	0.20%
2022/03/01	18	52.56	4	52.80	52.90	14	5,672	0.25%
2022/02/25	11.1	52.09	0.2	52.33	52.30	10.9	5,733	0.19%
2022/02/24	96.5	52.24	21.2	51.92	51.90	75.3	5,792	1.30%
2022/02/23	13.1	53.56	4	53.45	53.50	9.1	5,809	0.16%
2022/02/22	81.3	53.95	9	53.93	53.60	72.3	5,971	1.21%
2022/02/21	10	54.20	6	54.28	54.40	4	6,396	0.06%
2022/02/18	5.2	54.57	17	54.62	54.70	-11.8	6,706	-0.18%
2022/02/17	12	54.49	101.4	54.62	54.50	-89.4	6,837	-1.31%	大賣/
2022/02/16	49	54.01	74	54.14	53.90	-25	6,954	-0.36%
2022/02/15	15.1	52.71	4	52.75	52.50	11.1	6,932	0.16%
2022/02/14	30.3	52.45	6	52.40	52.40	24.3	6,947	0.35%
2022/02/11	48.2	53.49	0	0.00	53.40	48.2	6,958	0.69%
2022/02/10	11	53.87	15	53.95	54.10	-4	6,989	-0.06%
2022/02/09	94.4	53.75	36	53.80	53.90	58.3	7,000	0.83%
2022/02/08	12	54.77	32.1	55.04	55.00	-20.1	6,971	-0.29%
2022/02/07	15.2	54.60	68.1	54.73	54.90	-52.9	6,971	-0.76%
2022/01/26	52.3	52.78	50	53.29	53.20	2.3	6,962	0.03%
2022/01/25	61.1	53.26	34	53.19	52.90	27.1	6,996	0.39%
2022/01/24	33.6	53.36	29	53.97	54.50	4.5	7,022	0.06%
2022/01/21	75.6	54.00	10	54.38	54.70	65.6	7,177	0.91%
2022/01/20	23	54.53	166	54.97	55.20	-143	7,121	-2.01%	大賣/鉅額交易
2022/01/19	69.1	54.19	43	54.21	54.30	26.1	7,097	0.37%
2022/01/18	35.5	54.78	33	55.08	54.80	2.5	7,080	0.04%
2022/01/17	6	54.30	77	54.85	54.90	-71	7,060	-1.01%
2022/01/14	271.4	54.28	47.2	54.31	54.30	224.2	7,032	3.19%	大買/鉅額交易
2022/01/13	99.4	55.86	60.2	56.03	55.80	39.3	6,992	0.56%
2022/01/12	59.3	54.53	89	55.12	55.30	-29.8	6,898	-0.43%
2022/01/11	18.2	54.64	36	54.86	54.20	-17.8	6,829	-0.26%
2022/01/10	31	55.84	89.1	55.59	55.60	-58.1	6,776	-0.86%
2022/01/07	45.3	55.33	124	55.43	55.00	-78.7	6,737	-1.17%	大賣/
2022/01/06	28	56.76	26	56.68	56.50	2	6,650	0.03%
2022/01/05	55.6	57.40	24.5	57.50	57.30	31.1	6,606	0.47%
2022/01/04	129.6	57.56	128	57.87	57.70	1.6	6,496	0.02%	大買/大賣/
2022/01/03	29.7	56.16	41	56.17	56.00	-11.3	6,300	-0.18%
2021/12/30	32	57.12	23.5	57.02	56.70	8.5	6,236	0.14%
2021/12/29	51	56.87	28	56.97	57.00	23	6,182	0.37%
2021/12/28	147	57.73	161.8	57.72	57.20	-14.8	6,122	-0.24%	大買/大賣/
2021/12/27	108.2	57.52	112	57.60	57.70	-3.8	5,954	-0.06%	大買/大賣/
2021/12/24	125	57.47	163.1	57.38	56.90	-38.1	5,831	-0.65%	大買/大賣/
2021/12/23	501.1	59.35	367.4	59.30	58.40	133.7	5,626	2.38%	大買/大賣/鉅額交易
2021/12/22	307.7	57.17	377.7	57.24	58.00	-70	4,911	-1.43%	大買/大賣/
2021/12/21	27.1	55.05	37.5	55.17	54.80	-10.4	4,452	-0.23%
2021/12/20	19.3	54.27	54	54.63	54.70	-34.8	4,387	-0.79%
2021/12/17	61	54.19	67.5	54.20	54.20	-6.5	4,356	-0.15%
2021/12/16	3	53.23	22	53.52	53.70	-19	4,286	-0.44%
2021/12/15	10.1	52.80	154.1	52.90	52.70	-144	4,263	-3.38%	大賣/鉅額交易
2021/12/14	77.5	52.39	19.1	52.46	51.90	58.5	4,246	1.38%
2021/12/13	37.3	53.58	14	53.63	53.40	23.3	4,192	0.55%
2021/12/10	21.1	53.61	23.1	53.61	54.00	-2	4,173	-0.05%
2021/12/09	59.2	54.14	30	53.70	53.60	29.1	4,164	0.70%
2021/12/08	83.1	54.87	76	54.83	54.80	7.1	4,123	0.17%
2021/12/07	93	54.41	88.3	54.53	54.40	4.7	4,049	0.12%
2021/12/06	24.1	53.58	6	53.60	53.50	18.1	3,944	0.46%
2021/12/03	44.5	53.77	17	53.74	53.70	27.5	3,928	0.70%
2021/12/02	97.3	54.10	46	54.01	53.60	51.3	3,890	1.32%
2021/12/01	242	54.51	239.4	54.61	55.10	2.7	3,798	0.07%	大買/大賣/
2021/11/30	71	53.05	42	53.27	52.80	29	3,467	0.84%
2021/11/29	109.2	51.31	113.1	51.83	52.10	-3.9	3,378	-0.12%	大買/大賣/
2021/11/26	82.1	52.52	44	52.56	52.00	38.1	3,320	1.15%
2021/11/25	51	54.11	22.4	54.07	53.60	28.6	3,262	0.88%
2021/11/24	38.2	53.55	55.1	53.69	53.60	-16.9	3,213	-0.53%
2021/11/23	50.3	54.03	53	53.80	53.70	-2.7	3,138	-0.09%
2021/11/22	30	55.33	57	55.22	55.10	-27	3,042	-0.89%
2021/11/19	141.2	56.03	75	55.95	55.50	66.2	2,957	2.24%	大買/
2021/11/18	398.1	57.74	637.6	57.82	57.30	-239.5	2,801	-8.55%	大買/大賣/鉅額交易
2021/11/17	217.3	55.52	335	55.71	56.10	-117.7	2,335	-5.04%	大買/大賣/鉅額交易
2021/11/16	229.6	53.02	74	53.50	53.60	155.6	2,031	7.66%	大買/鉅額交易
2021/11/15	142	51.72	282	52.33	53.50	-140	1,902	-7.36%	大買/大賣/鉅額交易
2021/11/12	22	50.27	21.8	50.39	50.30	0.2	1,780	0.01%
2021/11/11	38.9	50.42	14.1	50.41	50.10	24.8	1,772	1.40%
2021/11/10	23	50.25	13.3	50.22	50.50	9.7	1,758	0.55%
2021/11/09	46	49.76	20.5	49.83	49.70	25.5	1,743	1.46%
2021/11/08	26	50.18	14.8	50.35	50.00	11.2	1,708	0.66%
2021/11/05	32.1	49.95	7.5	49.96	50.00	24.6	1,711	1.44%
2021/11/04	32	50.22	3	50.27	50.30	29	1,707	1.70%
2021/11/03	13	50.37	11	50.38	50.30	2	1,778	0.11%
2021/11/02	48.2	50.97	26	50.52	50.40	22.2	1,821	1.22%
2021/11/01	58	51.72	49.9	51.76	51.90	8.1	1,836	0.44%
2021/10/29	167.2	52.04	69.3	52.40	51.50	97.9	1,822	5.38%	大買/
2021/10/28	20	50.58	5.4	50.85	50.80	14.6	1,693	0.86%
2021/10/27	23.2	51.07	1	51.50	51.00	22.2	1,764	1.26%
2021/10/26	5.3	51.65	22	51.63	51.70	-16.7	1,927	-0.87%
2021/10/25	4	50.58	1	50.90	50.80	3	2,267	0.13%
2021/10/22	6	51.02	3	51.27	51.10	3	2,402	0.12%
2021/10/21	40.3	50.83	50	51.36	51.20	-9.7	2,443	-0.40%
2021/10/20	2	51.10	4	51.10	51.10	-2	2,480	-0.08%
2021/10/19	9	50.60	15	51.01	50.70	-6	2,514	-0.24%
2021/10/18	3	50.33	1	50.30	50.40	2	2,520	0.08%
2021/10/15	3	50.60	1	50.80	50.40	2	2,547	0.08%
2021/10/14	4	50.50	3.3	50.59	50.30	0.8	2,564	0.03%
2021/10/13	6	50.28	1	50.70	50.60	5	2,576	0.19%
2021/10/12	2	50.45	4.2	50.60	50.70	-2.2	2,584	-0.09%
2021/10/08	0	0.00	27	50.79	50.80	-27	2,619	-1.03%
2021/10/07	10	50.26	85	50.55	50.30	-75	2,708	-2.77%
2021/10/06	13	49.70	6	49.65	49.65	7	2,729	0.26%
2021/10/05	9.1	49.18	8	49.59	50.10	1.1	2,735	0.04%
2021/10/04	36	49.60	12	49.77	49.70	24	2,742	0.88%
2021/10/01	59.2	50.08	17	50.18	49.85	42.2	2,756	1.53%
2021/09/30	1	51.00	2	51.20	51.30	-1	2,751	-0.04%
2021/09/29	11.1	50.14	5	50.32	50.80	6.1	2,758	0.22%
2021/09/28	6	50.80	0	0.00	50.70	6	2,762	0.22%
2021/09/27	1	51.90	7.1	51.93	51.50	-6.1	2,793	-0.22%
2021/09/24	16.2	51.56	15.1	51.93	51.50	1	2,814	0.04%
2021/09/23	3	50.90	4	51.00	50.90	-1	2,856	-0.04%
2021/09/22	8	50.31	3	50.37	50.70	5	2,900	0.17%
2021/09/17	2	50.65	9.2	51.20	51.40	-7.2	2,930	-0.25%
2021/09/16	8	50.21	0	51.00	50.30	8	2,961	0.27%
2021/09/15	14	50.21	9	50.46	50.20	5	2,991	0.17%
2021/09/14	43.1	50.36	24	50.46	50.50	19.1	3,010	0.63%
2021/09/13	58	50.78	4	50.75	50.70	54	3,006	1.80%
2021/09/10	37	51.44	6.1	51.71	51.50	30.9	3,029	1.02%
2021/09/09	4	51.65	80.1	51.71	51.90	-76	3,041	-2.50%
2021/09/08	15	50.97	50	50.58	50.60	-35	3,043	-1.15%
2021/09/07	31	51.17	7	51.74	51.10	24	3,036	0.79%
2021/09/06	23	51.54	4	51.50	51.40	19	3,038	0.63%
2021/09/03	25	51.92	17	52.12	51.90	8	3,037	0.26%
2021/09/02	1	52.20	37	52.22	52.30	-36	3,024	-1.19%
2021/09/01	2	51.80	30	52.34	52.30	-28	3,019	-0.93%
2021/08/31	30	51.81	6	51.95	52.00	24	3,017	0.80%
2021/08/30	3	52.67	20.1	52.77	52.80	-17.1	3,012	-0.57%
2021/08/27	12.1	52.19	11	52.16	52.10	1.1	3,013	0.04%
2021/08/26	47	51.80	1	51.80	51.60	46	3,027	1.52%
2021/08/25	18	51.62	11.1	51.79	51.80	7	3,061	0.23%
2021/08/24	17.2	51.45	14.1	51.49	51.20	3.1	3,068	0.10%
2021/08/23	23	50.45	2.1	50.37	50.70	20.9	3,057	0.68%
2021/08/20	29	48.98	33	49.21	49.10	-4	3,067	-0.13%
2021/08/19	17	49.02	4	49.18	49.00	13	3,068	0.42%
2021/08/18	38.1	48.67	29	48.30	49.70	9.1	3,078	0.29%
2021/08/17	56.3	49.47	27	49.51	49.05	29.3	3,072	0.95%
2021/08/16	49	50.46	34	50.84	50.50	15	3,060	0.49%
2021/08/13	32.1	51.13	6.2	50.96	50.80	25.9	3,050	0.85%
2021/08/12	32.1	52.31	31	52.55	51.40	1.1	3,055	0.03%
2021/08/11	27.1	52.13	31	52.40	52.20	-4	3,064	-0.13%
2021/08/10	58.2	52.63	12	52.75	52.50	46.2	3,085	1.50%
2021/08/09	149.6	54.16	58	53.84	53.40	91.6	3,103	2.95%	大買/
2021/08/06	76.1	59.08	20	59.35	59.20	56.1	3,071	1.83%
2021/08/05	117	59.93	35	59.92	59.90	82	3,050	2.69%	大買/
2021/08/04	54	59.76	59	59.88	59.60	-5	3,035	-0.16%
2021/08/03	93.1	59.38	62.1	59.44	59.10	31	3,032	1.02%
2021/08/02	104.2	60.55	58.3	60.90	60.50	45.8	2,965	1.55%	大買/
2021/07/30	238.2	62.01	225	62.17	61.50	13.2	2,886	0.46%	大買/大賣/
2021/07/29	326.7	62.03	240.2	62.67	60.40	86.5	2,757	3.14%	大買/大賣/
2021/07/28	43.9	58.33	85.2	59.19	60.00	-41.2	2,410	-1.71%
2021/07/27	90.1	59.45	40.1	58.72	58.40	49.9	2,344	2.13%
2021/07/26	91.6	59.24	88.4	59.46	59.70	3.2	2,337	0.14%
2021/07/23	34	58.01	100	57.70	58.10	-66	2,338	-2.82%
2021/07/22	31	55.97	126	56.34	56.20	-95	2,326	-4.08%	大賣/
2021/07/21	26.2	56.08	3.3	55.28	55.30	22.9	2,335	0.98%
2021/07/20	10.1	56.50	77.2	56.64	56.40	-67.1	2,334	-2.87%
2021/07/19	10	57.40	4	57.60	57.30	6	2,354	0.25%
2021/07/16	36.5	58.02	36.4	58.09	58.00	0.1	2,427	0.00%
2021/07/15	31.1	58.55	7.3	58.74	58.40	23.8	2,458	0.97%
2021/07/14	74.2	58.55	153.9	58.49	59.50	-79.7	2,481	-3.21%	大賣/
2021/07/13	59.5	57.47	40.2	57.64	57.40	19.3	2,406	0.80%
2021/07/12	7.1	56.69	5	57.20	56.70	2.1	2,422	0.08%
2021/07/09	4	56.53	10	56.69	56.60	-6	2,449	-0.24%
2021/07/08	9	57.79	80	57.73	57.50	-71	2,510	-2.83%
2021/07/07	13.2	57.26	40	57.40	57.00	-26.8	2,518	-1.06%
2021/07/06	15.4	56.90	5.4	56.84	56.90	10	2,540	0.39%
2021/07/05	17	56.95	29	56.91	57.40	-12	2,572	-0.47%
2021/07/02	10	57.26	166	57.11	57.00	-156	2,582	-6.04%	大賣/鉅額交易
2021/07/01	152	56.18	19.1	56.07	56.00	132.9	2,584	5.14%	大買/鉅額交易
2021/06/30	117.2	56.64	174.8	57.10	57.00	-57.6	2,601	-2.21%	大買/大賣/
2021/06/29	119.1	55.74	33.1	55.89	55.50	86.1	2,602	3.31%	大買/
2021/06/28	38.2	56.39	27	56.43	56.70	11.2	2,602	0.43%
2021/06/25	67	55.36	49.3	55.47	55.20	17.7	2,605	0.68%
2021/06/24	18	54.89	7.3	55.31	54.70	10.7	2,604	0.41%
2021/06/23	6	53.87	41.4	54.05	54.50	-35.4	2,648	-1.34%
2021/06/22	2	53.00	8	53.14	52.70	-6	2,760	-0.22%
2021/06/21	19	52.91	31	53.06	52.10	-12	2,788	-0.43%
2021/06/18	6	53.60	25	53.69	54.10	-19	2,806	-0.68%
2021/06/17	23	53.09	8.2	53.24	53.20	14.8	2,939	0.51%
2021/06/16	8.2	53.32	22.2	53.29	53.30	-14	3,098	-0.45%
2021/06/15	6.2	52.78	3	52.77	52.80	3.2	3,198	0.10%
2021/06/11	5	52.88	13	52.99	52.70	-8	3,238	-0.25%
2021/06/10	6.2	52.23	7	52.06	52.20	-0.8	3,295	-0.02%
2021/06/09	4	51.83	3	51.73	51.60	1	3,380	0.03%
2021/06/08	4	51.98	12	51.88	51.80	-8	3,476	-0.23%
2021/06/07	4	52.08	13	52.25	52.40	-9	3,609	-0.25%
2021/06/04	15	52.60	4	52.73	52.80	11	3,761	0.29%
2021/06/03	14	52.37	0	0.00	52.30	14	3,825	0.37%
2021/06/02	37	52.92	45	52.69	52.30	-8	3,852	-0.21%
2021/06/01	18	53.71	12	53.51	53.80	6	3,856	0.16%
2021/05/31	1	53.10	1	53.00	53.10	0	3,894	0.00%
2021/05/28	7	52.96	9	53.23	53.20	-2	3,953	-0.05%
2021/05/27	12	51.98	8	52.73	53.10	4	4,034	0.10%
2021/05/26	15	52.57	3	52.53	52.60	12	4,173	0.29%
2021/05/25	11	52.59	54	52.44	52.80	-43	4,305	-1.00%
2021/05/24	67	51.23	122	50.92	51.40	-55	4,431	-1.24%	大賣/
2021/05/21	4	50.98	4	50.93	51.00	0	4,569	0.00%
2021/05/20	85	50.33	92	50.88	50.50	-7	4,730	-0.15%
2021/05/19	28	50.71	35.1	50.36	50.20	-7.1	4,839	-0.15%
2021/05/18	73.1	50.44	31	50.63	51.50	42.1	5,028	0.84%
2021/05/17	149.1	48.75	134	49.47	50.50	15.1	5,222	0.29%	大買/大賣/
2021/05/14	91	51.94	96	51.94	50.80	-5	5,529	-0.09%
2021/05/13	46	50.24	70.3	51.00	51.30	-24.3	5,619	-0.43%
2021/05/12	48.2	51.82	73.3	50.93	50.50	-25.1	5,974	-0.42%
2021/05/11	97.2	53.86	101	53.77	53.40	-3.8	6,523	-0.06%	大賣/
2021/05/10	34.2	56.60	4	56.68	56.30	30.2	6,778	0.45%
2021/05/07	22	57.54	13	57.74	57.40	9	7,076	0.13%
2021/05/06	60.3	56.87	66	57.40	56.60	-5.7	7,306	-0.08%
2021/05/05	6	57.07	3	57.40	56.60	3	7,444	0.04%
2021/05/04	112.2	57.37	105	57.64	56.50	7.2	7,753	0.09%	大買/大賣/
2021/05/03	21	60.59	47.2	60.39	59.90	-26.2	7,874	-0.33%
2021/04/29	41	61.23	87	61.34	60.90	-46	7,962	-0.58%
2021/04/28	41	59.99	71.2	60.16	60.00	-30.2	8,044	-0.38%
2021/04/27	3	59.77	1	59.70	59.40	2	8,246	0.02%
2021/04/26	28.1	59.63	7	59.97	59.90	21.1	8,506	0.25%
2021/04/23	101	59.34	22.1	59.29	59.50	78.9	8,950	0.88%	大買/
2021/04/22	150.1	60.44	65.3	60.10	59.50	84.8	9,136	0.93%	大買/
2021/04/21	97.2	61.71	8	61.71	61.60	89.2	9,541	0.93%
2021/04/20	21	62.47	94.4	62.60	62.80	-73.4	9,662	-0.76%
2021/04/19	15	61.32	44	61.14	61.40	-29	9,696	-0.30%
2021/04/16	60	60.90	44.3	60.88	61.10	15.7	9,702	0.16%
2021/04/15	15	61.05	65	61.47	61.80	-50	9,705	-0.52%
2021/04/14	72	59.60	49.4	59.23	60.00	22.6	9,741	0.23%
2021/04/13	60	61.46	86	61.61	60.40	-26	9,761	-0.27%
2021/04/12	23	61.74	71	61.65	61.50	-48	9,769	-0.49%
2021/04/09	150	63.20	44	62.44	62.10	106	9,773	1.08%	大買/鉅額交易
2021/04/08	53	62.93	27	62.93	63.10	26	9,761	0.27%
2021/04/07	27	62.20	48.5	62.46	62.80	-21.5	9,847	-0.22%
2021/04/06	18.1	62.00	6	62.17	62.00	12.1	9,888	0.12%
2021/04/01	94.4	62.67	56	62.37	62.30	38.4	9,866	0.39%
2021/03/31	18	64.04	49	63.90	63.60	-31	9,826	-0.32%
2021/03/30	23	63.74	81	63.58	64.00	-58	9,797	-0.59%
2021/03/29	22.2	62.39	40.4	62.84	62.80	-18.2	9,781	-0.19%
2021/03/26	33.2	61.55	64	61.87	62.40	-30.8	9,785	-0.32%
2021/03/25	197	61.56	194.3	61.64	61.10	2.7	9,767	0.03%	大買/大賣/
2021/03/24	24	63.26	15	63.23	63.40	9	9,730	0.09%
2021/03/23	56	64.13	32	63.97	63.70	24	9,775	0.25%
2021/03/22	244.1	65.15	108	65.52	64.80	136.1	9,745	1.40%	大買/大賣/鉅額交易
2021/03/19	92	64.59	191	65.25	65.80	-99	9,687	-1.02%	大賣/
2021/03/18	78	64.23	174	64.19	64.80	-96	9,600	-1.00%	大賣/
2021/03/17	67	63.62	62.2	63.93	63.40	4.8	9,543	0.05%
2021/03/16	121.2	63.69	134	64.15	64.20	-12.8	9,585	-0.13%	大買/大賣/
2021/03/15	178	64.10	96	64.35	64.10	82	9,611	0.85%	大買/
2021/03/12	169.1	64.92	65.1	65.05	64.70	104	9,597	1.08%	大買/鉅額交易
2021/03/11	191	64.69	181.1	65.29	65.70	9.9	9,602	0.10%	大買/大賣/
2021/03/10	112.3	63.77	126	63.54	64.20	-13.8	9,550	-0.14%	大買/大賣/
2021/03/09	83	60.60	67.3	60.80	61.90	15.7	9,537	0.16%
2021/03/08	34.2	60.84	42	61.06	61.40	-7.8	9,758	-0.08%
2021/03/05	36	60.03	126	60.07	60.70	-90	9,768	-0.92%	大賣/
2021/03/04	34.3	60.66	27	60.83	60.30	7.3	9,779	0.07%
2021/03/03	86.1	60.12	70.1	60.74	61.00	16.1	9,755	0.16%
2021/03/02	81.1	61.31	112.3	61.43	60.50	-31.2	9,771	-0.32%	大賣/
2021/02/26	144.3	62.17	89.6	61.96	61.00	54.8	9,731	0.56%	大買/
2021/02/25	251.1	64.26	96	64.33	64.10	155.1	9,661	1.60%	大買/鉅額交易
2021/02/24	188.6	64.12	176.1	64.50	65.00	12.5	9,547	0.13%	大買/大賣/
2021/02/23	183	63.13	191	63.55	63.10	-8	9,452	-0.08%	大買/大賣/
2021/02/22	256	65.45	146	65.82	64.80	110	9,440	1.17%	大買/大賣/鉅額交易
2021/02/19	129	65.06	94.5	65.09	65.40	34.5	9,336	0.37%	大買/
2021/02/18	138	63.94	116	64.01	64.20	22	9,277	0.24%	大買/大賣/
2021/02/17	241.1	63.82	296	64.16	64.90	-55	9,156	-0.60%	大買/大賣/
2021/02/05	280.1	61.19	465.3	61.46	60.80	-185.2	8,941	-2.07%	大買/大賣/鉅額交易
2021/02/04	163	59.56	286.2	59.69	60.30	-123.2	8,638	-1.43%	大買/大賣/鉅額交易
2021/02/03	605.5	59.83	477	59.58	58.90	128.5	8,623	1.49%	大買/大賣/鉅額交易
2021/02/02	471.2	58.86	440	59.05	59.90	31.2	8,293	0.38%	大買/大賣/
2021/02/01	211	56.91	399	56.97	57.90	-188	7,781	-2.42%	大買/大賣/鉅額交易
2021/01/29	435	56.14	382.4	56.11	55.70	52.6	7,690	0.68%	大買/大賣/
2021/01/28	180	55.29	327.2	55.46	56.00	-147.2	7,533	-1.95%	大買/大賣/鉅額交易
2021/01/27	163.1	53.80	252.7	54.17	54.50	-89.6	7,387	-1.21%	大買/大賣/
2021/01/26	489	54.57	266	54.39	53.90	223	7,305	3.05%	大買/大賣/鉅額交易
2021/01/25	186.2	55.06	211	55.05	55.80	-24.8	7,138	-0.35%	大買/大賣/
2021/01/22	116.5	54.16	201	54.44	54.30	-84.5	7,269	-1.16%	大買/大賣/
2021/01/21	221.3	53.69	145	53.94	53.90	76.3	7,174	1.06%	大買/大賣/
2021/01/20	219.4	53.75	155.3	53.85	53.50	64.1	7,055	0.91%	大買/大賣/
2021/01/19	158.1	53.87	195.2	54.23	54.50	-37.1	6,859	-0.54%	大買/大賣/
2021/01/18	290.3	54.11	410.1	54.17	54.20	-119.8	6,599	-1.82%	大買/大賣/鉅額交易
2021/01/15	199.2	52.18	158.6	51.73	52.40	40.6	6,168	0.66%	大買/大賣/
2021/01/14	226.1	51.70	309.2	51.44	52.30	-83.1	6,031	-1.38%	大買/大賣/
2021/01/13	60.8	49.00	267	49.11	49.15	-206.2	5,572	-3.70%	大賣/鉅額交易
2021/01/12	106	47.84	30	47.76	47.80	76	5,425	1.40%	大買/
2021/01/11	27	48.42	20	48.29	48.25	7	5,352	0.13%
2021/01/08	38	48.21	45	48.33	48.70	-7	5,373	-0.13%
2021/01/07	33	48.20	34	48.48	48.70	-1	5,446	-0.02%
2021/01/06	156	48.30	83	47.93	47.50	73	5,412	1.35%	大買/
2021/01/05	20	48.83	22	48.76	49.00	-2	5,344	-0.04%
2021/01/04	86	48.97	47	48.89	49.00	39	5,346	0.73%
2020/12/31	54	48.85	34	48.94	48.75	20	5,357	0.37%
2020/12/30	84	49.03	83	49.02	49.00	1	5,348	0.02%
2020/12/29	56	48.38	316	47.67	48.40	-260	5,288	-4.92%	大賣/鉅額交易
2020/12/28	40	46.99	59	47.19	47.15	-19	5,226	-0.36%
2020/12/25	37	47.10	37	47.27	46.90	0	5,213	0.00%
2020/12/24	19	47.09	41	47.25	47.10	-22	5,212	-0.42%
2020/12/23	49	46.62	26	46.84	46.75	23	5,212	0.44%
2020/12/22	53	47.29	44	47.41	46.80	9	5,254	0.17%
2020/12/21	108	47.81	47	47.77	47.75	61	5,272	1.16%	大買/
2020/12/18	281	49.15	144	49.36	48.55	137	5,259	2.60%	大買/大賣/鉅額交易
2020/12/17	167	48.92	131	49.04	49.15	36	5,210	0.69%	大買/大賣/
2020/12/16	32	48.30	176	48.41	48.50	-144	5,207	-2.76%	大賣/鉅額交易
2020/12/15	226	48.13	134	48.90	47.85	92	5,235	1.76%	大買/大賣/
2020/12/14	95	48.68	241	48.89	48.50	-146	5,193	-2.81%	大賣/鉅額交易
2020/12/11	59	47.99	74	48.12	48.50	-15	5,192	-0.29%
2020/12/10	147	48.09	49	47.89	47.95	98	5,300	1.85%	大買/
2020/12/09	208	48.82	137	49.13	48.75	71	5,271	1.35%	大買/大賣/
2020/12/08	134	49.07	143	49.32	48.85	-9	5,257	-0.17%	大買/大賣/
2020/12/07	77	48.83	174	48.98	49.00	-97	5,276	-1.84%	大賣/
2020/12/04	175	48.61	64	48.47	48.50	111	5,253	2.11%	大買/鉅額交易
2020/12/03	259	48.91	166	49.12	49.00	93	5,292	1.76%	大買/大賣/
2020/12/02	249	48.45	551	48.28	48.80	-302	5,298	-5.70%	大買/大賣/鉅額交易
2020/12/01	114	46.31	60	46.43	46.70	54	5,159	1.05%	大買/
2020/11/30	97	46.88	14	46.97	46.70	83	5,194	1.60%
2020/11/27	16	46.91	187	47.16	47.15	-171	5,235	-3.27%	大賣/鉅額交易
2020/11/26	171	47.00	46	47.00	46.95	125	5,295	2.36%	大買/鉅額交易
2020/11/25	51	47.33	81	47.65	47.25	-30	5,295	-0.57%
2020/11/24	236	47.58	67	47.91	47.15	169	5,339	3.17%	大買/鉅額交易
2020/11/23	104	47.87	67	47.96	48.10	37	5,487	0.67%	大買/
2020/11/20	84	47.98	33	48.00	47.85	51	5,969	0.85%
2020/11/19	76	47.93	345	47.86	48.00	-269	6,280	-4.28%	大賣/鉅額交易
2020/11/18	63	46.91	79	47.03	47.15	-16	6,249	-0.26%
2020/11/17	264	47.33	34	47.18	47.05	230	6,220	3.70%	大買/鉅額交易
2020/11/16	38	47.61	224.5	47.66	47.60	-186.5	6,230	-2.99%	大賣/鉅額交易
2020/11/13	46	46.81	60	47.01	47.05	-14	6,161	-0.23%
2020/11/12	176	46.79	114	47.04	46.75	62	6,162	1.01%	大買/大賣/
2020/11/11	253	47.15	318	47.32	46.95	-65	6,126	-1.06%	大買/大賣/
2020/11/10	151	46.82	103	47.00	46.85	48	5,999	0.80%	大買/大賣/
2020/11/09	117	46.98	95	46.98	46.80	22	5,921	0.37%	大買/
2020/11/06	155	46.97	94.1	47.08	47.15	60.9	5,840	1.04%	大買/
2020/11/05	120	46.28	281	46.35	46.65	-161	5,665	-2.84%	大買/大賣/鉅額交易
2020/11/04	226	45.74	77	45.90	45.45	149	5,552	2.68%	大買/鉅額交易
2020/11/03	65	45.74	94	45.71	45.70	-29	5,484	-0.53%
2020/11/02	103	44.81	183	45.07	45.25	-80	5,409	-1.48%	大買/大賣/
2020/10/30	296	45.29	490.1	45.44	44.40	-194.1	5,310	-3.65%	大買/大賣/鉅額交易
2020/10/29	20	43.28	13	43.50	43.65	7	5,029	0.14%
2020/10/28	49	43.81	6	43.47	43.45	43	5,112	0.84%
2020/10/27	128	44.19	16	44.12	44.30	112	5,143	2.18%	大買/鉅額交易
2020/10/26	11	44.98	111	44.93	44.65	-100	5,205	-1.92%	大賣/
2020/10/23	45	44.54	16	44.79	44.80	29	5,215	0.56%
2020/10/22	20	44.69	34	44.70	44.70	-14	5,215	-0.27%
2020/10/21	6	44.14	3	44.15	44.25	3	5,173	0.06%
2020/10/20	66	44.30	41	44.45	44.25	25	5,212	0.48%
2020/10/19	56	44.56	3	44.40	44.50	53	5,241	1.01%
2020/10/16	124	44.64	30	44.20	44.05	94	5,293	1.78%	大買/
2020/10/15	102	45.21	112	45.20	45.00	-10	5,344	-0.19%	大買/大賣/
2020/10/14	25	44.56	66	44.63	44.60	-41	5,391	-0.76%
2020/10/13	42	43.87	41.3	44.13	44.05	0.7	5,530	0.01%
2020/10/12	113	44.38	69	44.24	44.00	44	5,589	0.79%	大買/
2020/10/08	23	44.16	69	44.37	44.25	-46	5,594	-0.82%
2020/10/07	10.1	43.92	32	44.06	43.85	-21.9	5,633	-0.39%
2020/10/06	34.1	43.91	23	43.86	43.90	11.1	5,709	0.19%
2020/10/05	1	42.95	21	42.97	43.00	-20	5,753	-0.35%
2020/09/30	7.1	42.62	8	42.71	42.75	-0.9	5,834	-0.02%
2020/09/29	1	42.35	14	42.48	42.65	-13	5,923	-0.22%
2020/09/28	11	41.97	12	42.00	41.95	-1	6,092	-0.02%
2020/09/25	61	41.99	96	41.72	42.00	-35	6,222	-0.56%
2020/09/24	16	42.62	25	42.50	42.50	-9	6,207	-0.14%
2020/09/23	41	43.11	25.5	43.10	43.10	15.5	6,195	0.25%
2020/09/22	49	43.46	63	43.57	43.40	-14	6,191	-0.23%
2020/09/21	116.1	43.64	15	43.33	43.00	101.1	6,186	1.63%	大買/鉅額交易
2020/09/18	24	44.80	18	44.71	44.55	6	6,214	0.10%
2020/09/17	52	44.31	49	44.46	44.60	3	6,310	0.05%
2020/09/16	66	44.97	33	44.98	44.60	33	6,286	0.53%
2020/09/15	47	45.22	196	44.89	45.40	-149	6,253	-2.38%	大賣/鉅額交易
2020/09/14	14	43.86	62	43.69	44.05	-48	6,179	-0.78%
2020/09/11	103	43.20	45	43.09	42.85	58	6,184	0.94%	大買/
2020/09/10	49	43.24	40	43.11	43.65	9	6,151	0.15%
2020/09/09	41	43.48	52	43.80	43.40	-11	6,100	-0.18%
2020/09/08	123	43.43	31	43.31	43.15	92	6,056	1.52%	大買/
2020/09/07	194	44.40	157	44.32	43.80	37	5,985	0.62%	大買/大賣/
2020/09/04	57	43.06	165	43.35	44.00	-108	5,950	-1.81%	大賣/鉅額交易
2020/09/03	83	43.00	43	43.01	42.50	40	5,931	0.67%
2020/09/02	62	43.29	87	43.44	42.90	-25	5,994	-0.42%
2020/09/01	48	44.06	82	44.08	43.90	-34	5,970	-0.57%
2020/08/31	60	45.50	56	45.01	44.70	4	5,915	0.07%
2020/08/28	249	46.34	60	46.20	45.85	189	5,923	3.19%	大買/鉅額交易
2020/08/27	210	46.47	315	46.77	46.40	-105	5,964	-1.76%	大買/大賣/鉅額交易
2020/08/26	382	46.57	440.1	46.62	46.55	-58.1	5,783	-1.00%	大買/大賣/
2020/08/25	250	44.44	348	44.60	45.00	-98	5,292	-1.85%	大買/大賣/
2020/08/24	44	41.59	137	41.67	42.45	-93	4,943	-1.88%	大賣/
2020/08/21	23	39.86	38	40.07	40.00	-15	4,879	-0.31%
2020/08/20	108.3	39.31	145	39.18	39.35	-36.7	4,855	-0.76%	大買/大賣/
2020/08/19	33	40.82	46.5	40.71	40.60	-13.5	4,778	-0.28%
2020/08/18	36	41.01	33	40.96	40.95	3	4,762	0.06%
2020/08/17	27	41.53	24	41.64	41.45	3	4,754	0.06%
2020/08/14	58	41.30	6	41.31	41.30	52	4,764	1.09%
2020/08/13	33	41.31	45	41.41	41.35	-12	4,785	-0.25%
2020/08/12	60.3	41.18	54	41.18	41.25	6.3	4,800	0.13%
2020/08/11	74	41.81	7	41.84	41.70	67	4,801	1.40%
2020/08/10	91	42.68	130	43.01	42.20	-39	4,800	-0.81%	大賣/
2020/08/07	17	42.17	68	42.28	42.25	-51	4,820	-1.06%
2020/08/06	77	42.06	17	42.01	41.90	60	4,902	1.22%
2020/08/05	76	42.41	21	42.57	42.15	55	4,965	1.11%
2020/08/04	36.3	41.90	50	42.04	42.30	-13.7	4,934	-0.28%
2020/08/03	61	41.84	48	41.88	41.50	13	4,939	0.26%
2020/07/31	24	41.33	49	41.78	41.85	-25	4,860	-0.51%
2020/07/30	82	41.23	107	41.41	41.75	-25	4,821	-0.52%	大賣/
2020/07/29	19	40.21	7	40.36	40.35	12	4,748	0.25%
2020/07/28	73	40.40	88	40.57	40.15	-15	4,759	-0.32%
2020/07/27	46	41.37	60	41.05	40.85	-14	4,806	-0.29%
2020/07/24	101	42.10	46	42.21	41.70	55	4,789	1.15%	大買/
2020/07/23	72	43.31	25	43.68	43.00	47	4,732	0.99%
2020/07/22	39	42.99	68	43.40	43.65	-29	4,701	-0.62%
2020/07/21	64	42.70	41	42.77	42.50	23	4,640	0.50%
2020/07/20	90	43.07	17	43.64	42.95	73	4,574	1.60%
2020/07/17	135	46.48	49	46.52	46.30	86	4,432	1.94%	大買/
2020/07/16	29	45.94	29	46.13	46.00	0	4,292	0.00%
2020/07/15	16	45.96	23	46.02	45.95	-7	4,248	-0.16%
2020/07/14	48	45.85	37	45.81	45.60	11	4,313	0.26%
2020/07/13	61	45.89	44	45.75	45.90	17	4,271	0.40%
2020/07/10	43	47.07	23	47.13	46.55	20	4,210	0.47%
2020/07/09	22	48.08	40	47.99	47.85	-18	4,137	-0.44%
2020/07/08	37	47.24	47	47.31	47.35	-10	4,053	-0.25%
2020/07/07	127	47.95	89	48.02	47.70	38	3,978	0.96%	大買/
2020/07/06	113	48.93	208	48.75	48.75	-95	3,839	-2.47%	大買/大賣/
2020/07/03	17	48.66	56	48.86	48.60	-39	3,754	-1.04%
2020/07/02	64	48.40	43	48.36	48.55	21	3,762	0.56%
2020/07/01	15	48.32	40	48.40	48.50	-25	3,760	-0.66%
2020/06/30	13	47.52	39	47.36	47.90	-26	3,753	-0.69%
2020/06/29	76.1	46.54	52	46.50	46.15	24.1	3,738	0.64%
2020/06/24	206	48.21	81	48.17	47.75	125	3,646	3.43%	大買/鉅額交易
2020/06/23	31	49.28	35	49.52	49.40	-4	3,540	-0.11%
2020/06/22	73	49.17	48	49.13	49.20	25	3,532	0.71%
2020/06/19	164	50.22	33	50.57	49.95	131	3,536	3.70%	大買/鉅額交易
2020/06/18	22	49.88	55	50.13	50.90	-33	3,480	-0.95%
2020/06/17	36	48.68	21	48.74	48.80	15	3,430	0.44%
2020/06/16	26	48.95	20	49.03	49.00	6	3,443	0.17%
2020/06/15	47	48.47	48	48.87	48.05	-1	3,481	-0.03%
2020/06/12	69	48.16	53	48.18	49.10	16	3,496	0.46%
2020/06/11	187	50.35	60	50.12	49.20	127	3,480	3.65%	大買/鉅額交易
2020/06/10	111	51.92	138	51.99	52.10	-27	3,405	-0.79%	大買/大賣/
2020/06/09	157	51.08	265	50.62	51.30	-108	3,344	-3.23%	大買/大賣/鉅額交易
2020/06/08	127	49.16	27	49.46	49.50	100	3,269	3.06%	大買/
2020/06/05	33.2	49.60	6	49.66	49.55	27.2	3,237	0.84%
2020/06/04	87	50.00	144	49.93	49.40	-57	3,243	-1.76%	大賣/
2020/06/03	150	49.56	128	49.85	50.00	22	3,227	0.68%	大買/大賣/
2020/06/02	40	48.25	72.2	48.26	48.40	-32.2	3,117	-1.03%
2020/06/01	12	47.10	68	47.35	47.50	-56	3,088	-1.81%
2020/05/29	56	46.82	39	46.77	46.35	17	3,079	0.55%
2020/05/28	49	47.47	37	47.65	47.35	12	3,094	0.39%
2020/05/27	5	46.88	9	46.92	46.90	-4	3,085	-0.13%
2020/05/26	13	46.87	24	46.86	46.75	-11	3,115	-0.35%
2020/05/25	7.1	45.83	10	46.21	46.50	-3	3,166	-0.09%
2020/05/22	4	46.33	5	46.50	46.30	-1	3,197	-0.03%
2020/05/21	19	46.93	12	46.98	46.80	7	3,196	0.22%
2020/05/20	34	46.45	45	46.28	46.90	-11	3,181	-0.35%
2020/05/19	45	47.09	31	46.72	46.50	14	3,183	0.44%
2020/05/18	54	47.47	44	47.72	47.00	10	3,246	0.31%
2020/05/15	41	47.79	60	47.94	47.95	-19	3,274	-0.58%
2020/05/14	99	49.06	83	48.58	47.80	16	3,272	0.49%
2020/05/13	93	49.22	104	49.60	50.40	-11	3,215	-0.34%	大賣/
2020/05/12	82	48.85	59.2	49.09	49.65	22.8	3,169	0.72%
2020/05/11	10	47.93	16	47.98	48.00	-6	3,115	-0.19%
2020/05/08	26	47.98	16	48.13	47.65	10	3,110	0.32%
2020/05/07	34	47.32	63	47.37	47.75	-29	3,094	-0.94%
2020/05/06	10	46.58	10	46.65	46.35	0	3,107	0.00%
2020/05/05	17	45.75	22	45.99	46.00	-5	3,148	-0.16%
2020/05/04	54	45.68	58	45.55	45.50	-4	3,161	-0.13%
2020/04/30	126.2	47.28	73	47.36	47.10	53.2	3,151	1.69%	大買/
2020/04/29	28	47.95	20	48.16	47.80	8	3,149	0.25%
2020/04/28	12	47.73	20	47.70	47.80	-8	3,161	-0.25%
2020/04/27	12	47.47	20	47.39	47.40	-8	3,240	-0.25%
2020/04/24	11	46.73	8	46.86	46.60	3	3,258	0.09%
2020/04/23	52	47.55	38	47.69	46.85	14	3,272	0.43%
2020/04/22	30	45.53	13	45.58	47.10	17	3,271	0.52%
2020/04/21	54	47.01	37	46.77	46.10	17	3,275	0.52%
2020/04/20	77	47.98	24	48.00	48.20	53	3,253	1.63%
2020/04/17	53	47.57	78	47.64	47.75	-25	3,221	-0.78%
2020/04/16	76	44.93	96	44.91	46.05	-20	3,149	-0.64%
2020/04/15	101	44.59	126	44.77	44.45	-25	3,145	-0.79%	大買/大賣/
2020/04/14	47	43.81	66	43.98	44.00	-19	3,159	-0.60%
2020/04/13	21	43.54	28	43.36	43.15	-7	3,170	-0.22%
2020/04/10	57	43.90	37	44.20	43.80	20	3,188	0.63%
2020/04/09	69	43.94	37	44.02	44.25	32	3,222	0.99%
2020/04/08	89	43.19	91	43.30	43.45	-2	3,221	-0.06%
2020/04/07	113	41.86	148	42.01	42.40	-35	3,174	-1.10%	大買/大賣/
2020/04/06	79	40.32	15	40.45	40.40	64	3,131	2.04%
2020/04/01	110	39.85	136	39.93	40.00	-26	3,106	-0.84%	大買/大賣/
2020/03/31	15	39.28	17	39.41	38.60	-2	3,078	-0.06%
2020/03/30	48	38.21	109	38.04	38.60	-61	3,049	-2.00%	大賣/
2020/03/27	115	39.22	56	39.36	38.70	59	3,043	1.94%	大買/
2020/03/26	61	39.03	8	39.09	38.65	53	3,014	1.76%
2020/03/25	52	39.26	58	39.30	39.40	-6	3,008	-0.20%
2020/03/24	55	36.70	72	36.93	36.50	-17	2,964	-0.57%
2020/03/23	35	34.43	73	34.80	35.10	-38	2,947	-1.29%
2020/03/20	17	36.06	66	36.32	36.55	-49	2,945	-1.66%
2020/03/19	87	34.72	29.1	34.59	34.00	58	2,929	1.98%
2020/03/18	59	38.43	36	39.19	37.75	23	2,896	0.79%
2020/03/17	28	39.61	28	39.56	39.30	0	2,899	0.00%
2020/03/16	17	41.27	21.1	41.06	40.00	-4.1	2,936	-0.14%
2020/03/13	29	39.47	75	39.16	41.00	-46	2,914	-1.58%
2020/03/12	82	43.81	54	44.41	42.95	28	2,885	0.97%
2020/03/11	29	46.97	44	46.93	46.70	-15	2,843	-0.53%
2020/03/10	11	44.74	8	45.23	46.10	3	2,833	0.11%
2020/03/09	87	46.49	32	45.95	45.30	55	2,855	1.93%
2020/03/06	21	48.39	8	48.50	48.30	13	2,814	0.46%
2020/03/05	44	49.20	33	49.23	49.15	11	2,852	0.39%
2020/03/04	46	48.34	29	48.27	48.35	17	2,891	0.59%
2020/03/03	15	49.31	22	49.43	49.00	-7	2,901	-0.24%
2020/03/02	22	48.47	25	48.78	48.50	-3	2,884	-0.10%
2020/02/27	167	49.82	135	49.24	48.95	32	2,867	1.12%	大買/大賣/
2020/02/26	63.1	50.40	35	50.56	50.10	28.1	2,879	0.97%
2020/02/25	61	50.51	61	50.85	51.00	0	2,863	0.00%
2020/02/24	34	51.87	14	51.87	51.80	20	2,903	0.69%
2020/02/21	16	53.07	9	53.06	52.90	7	2,933	0.24%
2020/02/20	43	53.46	21	53.26	53.20	22	2,964	0.74%
2020/02/19	130	53.77	99	53.82	53.50	31	2,975	1.04%	大買/
2020/02/18	88	52.84	141	52.81	52.30	-53	2,953	-1.79%	大賣/
2020/02/17	46	53.37	54	53.48	53.50	-8	3,061	-0.26%
2020/02/14	7	53.06	26	53.14	53.20	-19	3,177	-0.60%
2020/02/13	32	53.58	22	53.64	53.20	10	3,287	0.30%
2020/02/12	24	52.60	7	52.70	52.80	17	3,369	0.50%
2020/02/11	45	52.13	41	51.97	52.30	4	3,417	0.12%
2020/02/10	58	50.78	283	50.83	51.20	-225	3,575	-6.29%	大賣/鉅額交易
2020/02/07	71	52.81	45	52.80	52.40	26	3,887	0.67%
2020/02/06	77	51.87	78	52.24	52.80	-1	4,146	-0.02%
2020/02/05	113	52.43	52.1	52.25	52.10	60.9	4,369	1.39%	大買/
2020/02/04	64	51.99	31	52.14	52.10	33	4,586	0.72%
2020/02/03	75.1	49.60	85	50.06	51.00	-10	4,680	-0.21%
2020/01/31	78	53.08	54	53.53	53.00	24	4,735	0.51%
2020/01/30	260	53.64	64	53.75	53.20	196	5,243	3.74%	大買/鉅額交易
2020/01/20	62	59.21	10	59.27	59.10	52	5,266	0.99%
2020/01/17	32	59.56	12	59.60	59.50	20	5,318	0.38%
2020/01/16	64	59.56	58	59.43	59.40	6	5,400	0.11%
2020/01/15	64.1	60.07	54	59.92	59.80	10.1	5,465	0.18%
2020/01/14	17	60.58	35	60.66	60.70	-18	5,703	-0.32%
2020/01/13	6	60.12	45.2	60.23	60.30	-39.2	5,772	-0.68%
2020/01/10	74	59.64	68	59.76	59.60	6	5,861	0.10%
2020/01/09	73	60.04	20	60.49	59.70	53	5,932	0.89%
2020/01/08	53.1	60.15	102	59.96	59.70	-49	6,020	-0.81%	大賣/
2020/01/07	62	61.60	70	61.91	61.20	-8	6,092	-0.13%
2020/01/06	133.1	62.48	55	62.31	62.10	78.1	6,167	1.27%	大買/
2020/01/03	146	63.86	107	64.29	63.70	39	6,200	0.63%	大買/大賣/
2020/01/02	32	63.68	149.1	63.85	64.10	-117.1	6,331	-1.85%	大賣/鉅額交易
2019/12/31	19	63.03	6.2	63.08	63.40	12.8	6,429	0.20%
2019/12/30	9	63.28	27	63.48	63.30	-18	6,658	-0.27%
2019/12/27	100	63.35	18	63.33	63.20	82	6,869	1.19%
2019/12/26	11	62.92	77	63.13	63.10	-66	7,063	-0.93%
2019/12/25	20	62.38	5	62.54	62.60	15	7,195	0.21%
2019/12/24	40	62.46	15	62.39	62.30	25	7,296	0.34%
2019/12/23	35	62.88	21	63.06	62.80	14	7,328	0.19%
2019/12/20	46	63.03	33	62.95	62.60	13	7,369	0.18%
2019/12/19	21	62.48	26	62.49	62.50	-5	7,607	-0.07%
2019/12/18	22	62.59	51	62.98	62.40	-29	7,631	-0.38%
2019/12/17	48	62.93	14	62.94	62.80	34	7,667	0.44%
2019/12/16	20	62.55	44	62.63	62.90	-24	7,693	-0.31%
2019/12/13	79.1	62.63	65	62.36	61.90	14.1	7,714	0.18%
2019/12/12	35	63.20	430	63.59	62.90	-395	7,743	-5.10%	大賣/鉅額交易
2019/12/11	114	63.71	49	64.12	63.30	65	7,751	0.84%	大買/
2019/12/10	24	63.22	10	63.56	63.50	14	7,871	0.18%
2019/12/09	13	63.20	143.1	63.41	63.40	-130.1	8,005	-1.63%	大賣/鉅額交易
2019/12/06	48	62.99	24	63.04	62.50	24	8,147	0.29%
2019/12/05	25	63.50	7	63.39	63.30	18	8,208	0.22%
2019/12/04	76	62.60	129.1	62.58	62.70	-53.1	8,454	-0.63%	大賣/
2019/12/03	36	61.74	36	61.96	61.70	0	8,485	0.00%
2019/12/02	132.1	61.45	192	61.27	61.20	-59.9	8,479	-0.71%	大買/大賣/
2019/11/29	100.1	63.11	73	62.98	62.50	27.1	8,447	0.32%
2019/11/28	47	64.23	21	64.34	63.80	26	8,477	0.31%
2019/11/27	39	63.98	18	64.04	64.00	21	8,499	0.25%
2019/11/26	63	64.24	10	64.03	64.10	53	8,509	0.62%
2019/11/25	119	63.73	136	63.97	63.70	-17	8,510	-0.20%	大買/大賣/
2019/11/22	59	64.19	41	64.09	63.90	18	8,547	0.21%
2019/11/21	127.1	64.16	73	64.27	64.30	54.1	8,765	0.62%	大買/
2019/11/20	131	65.47	19	65.41	65.30	112	8,814	1.27%	大買/鉅額交易
2019/11/19	94	66.42	63	66.96	66.00	31	9,166	0.34%
2019/11/18	43	66.66	86	66.92	66.70	-43	9,281	-0.46%
2019/11/15	130	66.68	62	66.85	66.40	68	9,341	0.73%	大買/
2019/11/14	105	67.57	72	67.66	67.10	33	9,384	0.35%	大買/
2019/11/13	103.5	66.60	304	66.82	66.90	-200.5	9,347	-2.15%	大買/大賣/鉅額交易
2019/11/12	181	65.72	234	65.82	65.90	-53	9,479	-0.56%	大買/大賣/
2019/11/11	372.1	65.27	154	64.64	64.00	218.1	9,646	2.26%	大買/大賣/鉅額交易
2019/11/08	69.5	66.65	126	66.84	66.90	-56.5	9,641	-0.59%	大賣/
2019/11/07	140	66.43	140	66.48	66.30	0	9,805	0.00%	大買/大賣/
2019/11/06	253	67.03	221	67.38	66.60	32	9,818	0.33%	大買/大賣/
2019/11/05	154	66.62	198	66.89	66.50	-44	9,702	-0.45%	大買/大賣/
2019/11/04	164	65.35	469	65.30	65.60	-305	9,686	-3.15%	大買/大賣/鉅額交易
2019/11/01	232	64.09	256	64.09	63.90	-24	9,845	-0.24%	大買/大賣/
2019/10/31	103	64.60	106	64.77	65.00	-3	10,188	-0.03%	大買/大賣/
2019/10/30	321	64.15	94	64.03	63.90	227	10,575	2.15%	大買/鉅額交易
2019/10/29	356	65.58	563	66.19	64.60	-207	10,517	-1.97%	大買/大賣/鉅額交易
2019/10/28	208	64.69	106	64.78	64.40	102	10,022	1.02%	大買/大賣/鉅額交易
2019/10/25	118	64.26	235.1	64.35	64.20	-117.1	9,933	-1.18%	大買/大賣/鉅額交易
2019/10/24	55	63.55	115	63.72	64.00	-60	9,892	-0.61%	大賣/
2019/10/23	141.1	62.75	115	62.87	62.70	26.1	9,849	0.26%	大買/大賣/
2019/10/22	439	63.87	222	63.91	63.10	217	9,833	2.21%	大買/大賣/鉅額交易
2019/10/21	62	63.82	176	63.95	64.30	-114	9,599	-1.19%	大賣/鉅額交易
2019/10/18	46	63.28	87	63.67	63.40	-41	9,584	-0.43%
2019/10/17	129	63.35	84	63.37	63.30	45	9,579	0.47%	大買/
2019/10/16	88	62.86	82	62.98	63.30	6	9,571	0.06%
2019/10/15	168	62.74	123	63.30	62.30	45	9,508	0.47%	大買/大賣/
2019/10/14	122	62.54	37	62.78	62.30	85	9,441	0.90%	大買/
2019/10/09	113.2	62.74	34	62.64	62.20	79.2	9,397	0.84%	大買/
2019/10/08	206	63.68	159	63.40	62.60	47	9,464	0.50%	大買/大賣/
2019/10/07	78	63.39	218	63.55	63.70	-140	9,548	-1.47%	大賣/鉅額交易
2019/10/04	279	63.40	193	63.40	62.50	86	9,463	0.91%	大買/大賣/
2019/10/03	174	63.00	236	63.19	63.60	-62	9,263	-0.67%	大買/大賣/
2019/10/02	126	62.05	147	62.13	62.50	-21	9,151	-0.23%	大買/大賣/
2019/10/01	109	61.38	299	61.13	61.00	-190	8,990	-2.11%	大買/大賣/鉅額交易
2019/09/27	197	59.49	85.1	59.27	59.10	111.9	8,875	1.26%	大買/鉅額交易
2019/09/26	78	60.80	24	60.69	60.50	54	8,827	0.61%
2019/09/25	106	60.80	41	60.90	61.00	65	8,887	0.73%	大買/
2019/09/24	242.1	62.04	296	62.26	61.50	-53.9	9,042	-0.60%	大買/大賣/
2019/09/23	25.2	61.28	40	61.30	61.20	-14.8	8,835	-0.17%
2019/09/20	43	60.80	83	60.97	61.20	-40	8,840	-0.45%
2019/09/19	96	60.68	85	60.75	60.30	11	8,815	0.12%
2019/09/18	105	61.19	43	61.12	61.10	62	8,834	0.70%	大買/
2019/09/17	91	61.24	94	61.66	61.00	-3	8,793	-0.03%
2019/09/16	145	61.40	83	61.38	61.30	62	8,788	0.71%	大買/
2019/09/12	196	62.49	285	62.75	62.40	-89	8,809	-1.01%	大買/大賣/
2019/09/11	297	61.68	197	62.16	61.80	100	8,800	1.14%	大買/大賣/
2019/09/10	315	61.11	441	61.51	61.80	-126	8,753	-1.44%	大買/大賣/鉅額交易
2019/09/09	98	60.58	277	60.56	60.30	-179	8,612	-2.08%	大賣/鉅額交易
2019/09/06	598	61.03	432	61.04	59.80	166	8,539	1.94%	大買/大賣/鉅額交易
2019/09/05	279	59.64	149	60.05	59.70	130	8,305	1.57%	大買/大賣/鉅額交易
2019/09/04	25	58.98	126	59.24	59.20	-101	8,278	-1.22%	大賣/鉅額交易
2019/09/03	87	58.69	48	58.89	58.80	39	8,340	0.47%
2019/09/02	185	59.42	137	59.77	59.10	48	8,384	0.57%	大買/大賣/
2019/08/30	107	58.81	101	58.86	59.10	6	8,349	0.07%	大買/大賣/
2019/08/29	115	58.28	152	58.32	58.00	-37	8,373	-0.44%	大買/大賣/
2019/08/28	55	57.76	120	57.90	57.80	-65	8,474	-0.77%	大賣/
2019/08/27	118	57.79	173	58.04	57.50	-55	8,496	-0.65%	大買/大賣/
2019/08/26	427	57.78	174	57.66	56.70	253	8,490	2.98%	大買/大賣/鉅額交易
2019/08/23	193	61.12	195	61.24	61.20	-2	8,348	-0.02%	大買/大賣/
2019/08/22	463	63.25	382.1	63.29	62.20	80.9	8,279	0.98%	大買/大賣/
2019/08/21	210	61.53	266	61.63	61.80	-56	7,926	-0.71%	大買/大賣/
2019/08/20	100.1	60.85	108	60.99	60.20	-7.9	7,874	-0.10%	大賣/
2019/08/19	133	60.57	241.2	60.76	60.70	-108.2	7,874	-1.37%	大買/大賣/鉅額交易
2019/08/16	152.1	59.58	177	59.73	59.30	-25	7,800	-0.32%	大買/大賣/
2019/08/15	437.1	59.91	203	59.75	59.00	234.1	7,687	3.05%	大買/大賣/鉅額交易
2019/08/14	213	61.50	336	61.83	62.20	-123	7,419	-1.66%	大買/大賣/鉅額交易
2019/08/13	138	59.92	163	60.27	59.70	-25	7,159	-0.35%	大買/大賣/
2019/08/12	170	60.22	216	60.45	60.00	-46	7,064	-0.65%	大買/大賣/
2019/08/08	184	58.89	162	59.11	58.70	22	6,838	0.32%	大買/大賣/
2019/08/07	355	59.32	193	59.19	58.40	162	6,678	2.43%	大買/大賣/鉅額交易
2019/08/06	260	58.47	431	58.37	60.40	-171	6,522	-2.62%	大買/大賣/鉅額交易
2019/08/05	427	60.64	421	60.64	58.60	6	6,359	0.09%	大買/大賣/
2019/08/02	579	59.33	561	59.13	59.90	18	6,038	0.30%	大買/大賣/
2019/08/01	562	57.06	861	57.70	58.80	-299	5,477	-5.46%	大買/大賣/鉅額交易
2019/07/31	79	53.33	113	53.06	53.50	-34	5,012	-0.68%	大賣/
2019/07/30	85	52.19	52	52.20	51.90	33	4,981	0.66%
2019/07/29	7	53.50	34	53.72	53.40	-27	5,016	-0.54%
2019/07/26	59	53.25	49	53.34	53.30	10	5,047	0.20%
2019/07/25	58	53.09	65	53.53	53.80	-7	5,065	-0.14%
2019/07/24	112	52.48	92	52.84	52.90	20	5,037	0.40%	大買/
2019/07/23	12	51.83	33	51.93	51.70	-21	5,134	-0.41%
2019/07/22	47	51.90	18	52.03	51.80	29	5,137	0.56%
2019/07/19	91	53.34	100	53.53	53.50	-9	5,151	-0.17%
2019/07/18	152	53.83	90	53.67	53.00	62	5,120	1.21%	大買/
2019/07/17	101	55.05	30	55.06	55.10	71	5,077	1.40%	大買/
2019/07/16	82	56.06	38	56.15	55.80	44	5,016	0.88%
2019/07/15	111	56.12	41	56.06	55.70	70	4,967	1.41%	大買/
2019/07/12	186	56.03	118	56.26	56.20	68	4,950	1.37%	大買/大賣/
2019/07/11	192	56.89	139	57.01	56.80	53	4,848	1.09%	大買/大賣/
2019/07/10	35	55.35	47	55.49	55.50	-12	4,634	-0.26%
2019/07/09	60	55.06	21	54.95	54.60	39	4,693	0.83%
2019/07/08	168	55.79	64	55.93	55.40	104	4,791	2.17%	大買/鉅額交易
2019/07/05	57	55.25	29	55.28	55.50	28	4,967	0.56%
2019/07/04	33	54.96	24	55.11	55.10	9	4,986	0.18%
2019/07/03	100	54.79	65	54.55	54.50	35	5,013	0.70%
2019/07/02	134.2	55.95	68	55.93	55.60	66.2	5,148	1.29%	大買/
2019/07/01	138	56.18	175.2	56.44	56.50	-37.2	5,152	-0.72%	大買/大賣/
2019/06/28	52.8	54.90	32	54.62	54.10	20.8	5,017	0.41%
2019/06/27	37	54.90	25	55.05	55.00	12	5,004	0.24%
2019/06/26	10.1	54.24	8	54.46	54.10	2.1	5,080	0.04%
2019/06/25	67	55.02	69	54.67	54.40	-2	5,124	-0.04%
2019/06/24	19	55.43	11	55.40	55.70	8	5,088	0.16%
2019/06/21	67	55.19	62	55.56	55.00	5	5,125	0.10%
2019/06/20	135.1	55.64	103	55.78	55.60	32.1	5,133	0.63%	大買/大賣/
2019/06/19	180	55.01	166	55.09	56.30	14	5,108	0.27%	大買/大賣/
2019/06/18	50	52.51	60	52.67	52.50	-10	4,982	-0.20%
2019/06/17	55	51.81	57	51.86	51.60	-2	4,948	-0.04%
2019/06/14	18	51.24	24	51.27	51.00	-6	4,943	-0.12%
2019/06/13	48	51.48	41	51.34	51.40	7	4,970	0.14%
2019/06/12	37	52.27	30	52.62	52.00	7	4,986	0.14%
2019/06/11	64	51.31	69	51.46	51.60	-5	5,001	-0.10%
2019/06/10	69	50.23	111.1	50.36	51.00	-42.1	4,974	-0.85%	大賣/
2019/06/06	50	49.04	65	49.09	48.65	-15	5,141	-0.29%
2019/06/05	86	49.80	140	49.77	49.50	-54	5,133	-1.05%	大賣/
2019/06/04	116	49.39	95	49.25	49.00	21	5,069	0.41%	大買/
2019/06/03	108	48.26	56	48.17	48.35	52	4,984	1.04%	大買/
2019/05/31	84	47.93	59	48.13	48.25	25	5,001	0.50%
2019/05/30	141	48.17	139	48.25	48.20	2	5,046	0.04%	大買/大賣/
2019/05/29	86	46.66	34	46.59	46.60	52	5,021	1.04%
2019/05/28	39	47.71	22	47.65	46.90	17	5,004	0.34%
2019/05/27	99	46.75	108	46.72	47.05	-9	5,015	-0.18%	大賣/
2019/05/24	119	48.99	69	48.62	48.60	50	4,961	1.01%	大買/
2019/05/23	32.1	49.98	38	49.92	50.20	-5.9	4,901	-0.12%
2019/05/22	24	52.96	16	52.64	52.60	8	4,959	0.16%
2019/05/21	35	51.95	14	52.08	52.90	21	5,056	0.42%
2019/05/20	10	52.33	23	52.33	52.30	-13	5,167	-0.25%
2019/05/17	58	53.14	56	52.34	51.80	2	5,326	0.04%
2019/05/16	32	54.62	18	54.86	54.30	14	5,374	0.26%
2019/05/15	57	55.09	31	55.11	55.40	26	5,567	0.47%
2019/05/14	56	55.04	35	55.01	55.30	21	5,622	0.37%
2019/05/13	108	55.44	88	55.51	55.30	20	5,616	0.36%	大買/
2019/05/10	159	58.05	163	57.63	58.00	-4	5,551	-0.07%	大買/大賣/
2019/05/09	18	60.13	51	59.99	59.80	-33	5,460	-0.60%
2019/05/08	73	60.70	35	60.93	60.60	38	5,445	0.70%
2019/05/07	41	62.14	46	62.27	62.00	-5	5,413	-0.09%
2019/05/06	93	59.69	96	60.26	60.60	-3	5,394	-0.06%
2019/05/03	48	62.04	21	62.15	62.00	27	5,322	0.51%
2019/05/02	36	62.24	39	62.86	62.60	-3	5,275	-0.06%
2019/04/30	33	62.01	29.2	62.23	63.20	3.8	5,230	0.07%
2019/04/29	192.2	63.97	92	63.22	61.40	100.2	5,210	1.92%	大買/
2019/04/26	77	68.81	22	69.06	68.20	55	5,073	1.08%
2019/04/25	82	69.00	159	69.23	69.60	-77	5,137	-1.50%	大賣/
2019/04/24	51	68.10	104	68.42	68.10	-53	5,129	-1.03%	大賣/
2019/04/23	73	65.92	141	66.06	66.00	-68	5,089	-1.34%	大賣/
2019/04/22	19	67.77	13	68.00	67.40	6	5,075	0.12%
2019/04/19	6	67.73	97	67.68	67.30	-91	5,100	-1.78%
2019/04/18	107	68.00	69	68.49	67.60	38	5,206	0.73%	大買/
2019/04/17	84	68.62	22	68.60	68.50	62	5,282	1.17%
2019/04/16	72	68.80	70	69.03	68.40	2	5,284	0.04%
2019/04/15	261	67.99	137	68.33	67.30	124	5,255	2.36%	大買/大賣/鉅額交易
2019/04/12	133	69.67	132	69.16	69.90	1	5,180	0.02%	大買/大賣/
2019/04/11	145	68.46	228	68.73	67.00	-83	5,076	-1.63%	大買/大賣/
2019/04/10	77	65.04	78	65.17	65.80	-1	4,800	-0.02%
2019/04/09	29	64.46	35.1	64.64	64.80	-6.1	4,748	-0.13%
2019/04/08	109	63.57	174	63.84	64.20	-65	4,694	-1.38%	大買/大賣/
2019/04/03	110	62.24	133	62.40	61.90	-23	4,510	-0.51%	大買/大賣/
2019/04/02	50	61.36	167	61.33	61.90	-117	4,403	-2.66%	大賣/鉅額交易
2019/04/01	75	60.56	51.1	60.94	60.00	23.9	4,335	0.55%
2019/03/29	96	60.57	104.1	60.97	60.70	-8.1	4,286	-0.19%	大賣/
2019/03/28	13	59.94	20	59.96	60.00	-7	4,194	-0.17%
2019/03/27	36	59.60	26	59.60	59.50	10	4,149	0.24%
2019/03/26	47	59.54	122	59.55	60.00	-75	4,155	-1.81%	大賣/
2019/03/25	79	58.06	67	58.10	57.90	12	4,125	0.29%
2019/03/22	69	60.25	64	60.78	60.10	5	4,051	0.12%
2019/03/21	132	61.40	69	61.69	61.00	63	4,009	1.57%	大買/
2019/03/20	84	60.88	53	61.18	60.90	31	3,961	0.78%
2019/03/19	66.1	61.66	24	61.26	61.50	42.1	3,908	1.08%
2019/03/18	99	61.92	50	61.51	61.50	49	3,882	1.26%
2019/03/15	71	62.03	30	62.48	62.40	41	3,841	1.07%
2019/03/14	97	62.45	54	62.54	62.20	43	3,792	1.13%
2019/03/13	45	61.96	47	62.29	62.50	-2	3,775	-0.05%
2019/03/12	145	62.60	209	62.62	62.00	-64	3,727	-1.72%	大買/大賣/
2019/03/11	27	59.46	33	59.31	59.80	-6	3,536	-0.17%
2019/03/08	18	58.08	11.1	58.34	58.00	6.9	3,562	0.19%
2019/03/07	27	58.51	32	58.47	57.90	-5	3,641	-0.14%
2019/03/06	69	60.23	28	60.05	59.80	41	3,746	1.09%
2019/03/05	104.1	60.54	114	60.78	60.10	-9.9	3,727	-0.27%	大買/大賣/
2019/03/04	57	59.25	80.1	59.55	59.40	-23.1	3,641	-0.63%
2019/02/27	38	57.98	60	58.52	58.20	-22	3,573	-0.62%
2019/02/26	48	58.11	20	58.31	57.70	28	3,559	0.79%
2019/02/25	30	58.32	23	58.35	58.50	7	3,532	0.20%
2019/02/22	21	58.44	53	58.39	58.00	-32	3,510	-0.91%
2019/02/21	33	58.11	81	58.10	58.00	-48	3,517	-1.36%
2019/02/20	56	59.24	72	58.80	59.00	-16	3,565	-0.45%
2019/02/19	111	59.99	63	59.85	59.70	48	3,543	1.35%	大買/
2019/02/18	143	58.57	147.1	58.85	58.20	-4.1	3,484	-0.12%	大買/大賣/
2019/02/15	43	55.71	48	55.54	56.70	-5	3,413	-0.15%
2019/02/14	92	55.81	78	56.01	55.00	14	3,443	0.41%
2019/02/13	33	52.89	45	52.56	53.50	-12	3,282	-0.37%
2019/02/12	28	51.15	25	51.70	51.60	3	3,297	0.09%
2019/02/11	10	51.33	22	51.44	50.90	-12	3,287	-0.36%
2019/01/30	37	50.56	82	50.78	50.40	-45	3,265	-1.38%
2019/01/29	7	50.14	8	50.25	50.70	-1	3,257	-0.03%
2019/01/28	5	50.26	9	50.40	50.50	-4	3,267	-0.12%
2019/01/25	26	50.04	35.1	50.39	50.30	-9.1	3,297	-0.28%
2019/01/24	1	49.70	10	49.13	49.70	-9	3,320	-0.27%
2019/01/23	2	48.23	4	48.65	49.00	-2	3,338	-0.06%
2019/01/22	24	49.20	15	49.42	48.55	9	3,339	0.27%
2019/01/21	24	49.28	22	49.50	49.65	2	3,335	0.06%
2019/01/18	27	48.83	44	48.51	49.10	-17	3,372	-0.50%
2019/01/17	95	49.29	74	49.16	47.90	21	3,386	0.62%
2019/01/16	80	50.73	86	50.92	50.90	-6	3,300	-0.18%
2019/01/15	19	49.81	30	49.78	49.70	-11	3,226	-0.34%
2019/01/14	60	49.80	51	49.48	49.65	9	3,218	0.28%
2019/01/11	45	49.76	34	49.94	49.65	11	3,210	0.34%
2019/01/10	89	49.48	80	49.73	49.85	9	3,201	0.28%
2019/01/09	63	47.31	60	47.18	48.45	3	3,096	0.10%
2019/01/08	30	44.59	29	44.74	45.30	1	2,971	0.03%
2019/01/07	41	44.19	55	44.65	44.80	-14	2,953	-0.47%
2019/01/04	82	43.15	65	43.45	43.55	17	2,957	0.57%
2019/01/03	57	45.14	117	45.21	44.60	-60	2,948	-2.03%	大賣/
2019/01/02	27	44.34	19	44.66	44.35	8	2,926	0.27%
2018/12/28	7	43.61	21	43.90	43.45	-14	2,932	-0.48%
2018/12/27	1	43.40	45	43.82	43.70	-44	2,941	-1.50%
2018/12/26	58	43.45	47	43.98	42.80	11	2,941	0.37%
2018/12/25	83	42.76	72	43.12	43.10	11	2,972	0.37%
2018/12/24	16	43.08	105	43.44	43.40	-89	3,009	-2.96%	大賣/
2018/12/22	7	42.99	1	43.40	43.00	6	3,022	0.20%
2018/12/21	23	42.07	12	42.56	43.00	11	3,035	0.36%
2018/12/20	56	42.87	72	43.58	42.60	-16	3,016	-0.53%
2018/12/19	37	44.77	23	44.88	44.50	14	3,000	0.47%
2018/12/18	17	43.51	27	43.52	43.60	-10	2,983	-0.34%
2018/12/17	11	43.40	80	43.10	43.30	-69	2,969	-2.32%
2018/12/14	27	43.31	43	42.88	42.95	-16	3,025	-0.53%
2018/12/13	134	44.52	27	44.22	44.45	107	3,049	3.51%	大買/鉅額交易
2018/12/12	41	45.16	138	45.36	45.00	-97	3,048	-3.18%	大賣/
2018/12/11	38	44.31	2	44.00	43.95	36	3,047	1.18%
2018/12/10	25.1	43.63	30	43.74	44.35	-4.9	3,060	-0.16%
2018/12/07	66	44.96	23	45.00	44.80	43	3,072	1.40%
2018/12/06	142	45.16	34	44.59	44.40	108	3,087	3.50%	大買/鉅額交易
2018/12/05	20	46.10	95	46.48	47.50	-75	3,062	-2.45%
2018/12/04	212	47.25	98	47.57	46.90	114	3,072	3.71%	大買/鉅額交易
2018/12/03	42	48.20	111	48.00	48.60	-69	3,083	-2.24%	大賣/
2018/11/30	136	45.88	125	45.83	46.00	11	3,069	0.36%	大買/大賣/
2018/11/29	157	44.21	215	44.41	44.45	-58	2,983	-1.94%	大買/大賣/
2018/11/28	89	42.11	119	41.95	42.30	-30	2,850	-1.05%	大賣/
2018/11/27	59	40.77	37	41.04	41.20	22	2,829	0.78%
2018/11/26	37	41.07	87	41.18	40.95	-50	2,806	-1.78%
2018/11/23	43	40.75	30	40.78	40.60	13	2,806	0.46%
2018/11/22	161	41.43	136	41.35	41.30	25	2,808	0.89%	大買/大賣/
2018/11/21	33	42.30	56	42.66	42.20	-23	2,838	-0.81%
2018/11/20	20	42.09	36	42.19	42.60	-16	2,804	-0.57%
2018/11/19	156	42.78	113	43.08	42.30	43	2,752	1.56%	大買/大賣/
2018/11/16	89	41.17	131	41.15	41.10	-42	2,609	-1.61%	大賣/
2018/11/15	41	39.71	14	39.62	39.45	27	2,533	1.07%
2018/11/14	61	40.62	49	40.63	40.80	12	2,490	0.48%
2018/11/13	58	39.71	83	39.52	40.05	-25	2,384	-1.05%
2018/11/12	47	37.55	38	37.39	37.50	9	2,262	0.40%
2018/11/09	90	37.15	69	36.70	36.50	21	2,214	0.95%
2018/11/08	78	39.26	82	39.46	39.50	-4	2,134	-0.19%
2018/11/07	35	38.75	21	38.61	38.50	14	2,098	0.67%
2018/11/06	13	39.43	6	39.70	38.85	7	2,098	0.33%
2018/11/05	29	40.55	4	39.93	39.90	25	2,094	1.19%
2018/11/02	31	40.79	25	40.96	41.00	6	2,096	0.29%
2018/11/01	35	41.85	15	42.09	41.30	20	2,095	0.95%
2018/10/31	13	41.35	12	41.34	41.60	1	2,161	0.05%
2018/10/30	9	39.67	10	39.69	39.95	-1	2,176	-0.05%
2018/10/29	10	40.13	12	40.41	39.95	-2	2,189	-0.09%
2018/10/26	26	40.79	27	40.90	40.00	-1	2,203	-0.05%
2018/10/25	52	41.78	25	41.64	40.90	27	2,219	1.22%
2018/10/24	4	45.20	8	44.28	45.40	-4	2,205	-0.18%
2018/10/23	15	44.28	15	43.93	43.80	0	2,244	0.00%
2018/10/22	19	44.89	9	44.99	44.95	10	2,275	0.44%
2018/10/19	2	43.60	5	44.04	43.90	-3	2,283	-0.13%
2018/10/18	10	43.96	15	44.04	44.00	-5	2,271	-0.22%
2018/10/17	16	44.46	17	44.86	44.00	-1	2,263	-0.04%
2018/10/16	2	43.65	14	44.16	43.80	-12	2,327	-0.52%
2018/10/15	14	43.71	11	43.80	43.55	3	2,401	0.12%
2018/10/12	16	43.02	67	42.94	43.95	-51	2,475	-2.06%
2018/10/11	31	43.58	8	43.34	43.05	23	2,478	0.93%
2018/10/09	14	48.79	27	47.96	47.80	-13	2,458	-0.53%
2018/10/08	18	49.04	13	49.05	49.20	5	2,459	0.20%
2018/10/05	53.1	47.73	41	47.65	47.75	12.1	2,491	0.49%
2018/10/04	5	50.04	7	50.07	50.20	-2	2,473	-0.08%
2018/10/03	85	51.56	32	50.49	50.40	53	2,488	2.13%
2018/10/02	25	51.30	96	51.57	51.40	-71	2,458	-2.89%
2018/10/01	49	50.18	23	50.03	50.40	26	2,422	1.07%
2018/09/28	9	48.52	7	48.81	48.85	2	2,425	0.08%
2018/09/27	8	48.88	4	49.05	48.70	4	2,432	0.16%
2018/09/26	16	48.71	19	49.04	49.15	-3	2,440	-0.12%
2018/09/25	9	48.43	1	48.25	48.25	8	2,441	0.33%
2018/09/21	5	49.05	8	49.21	49.00	-3	2,451	-0.12%
2018/09/20	43.2	49.29	5	50.00	49.00	38.2	2,524	1.51%
2018/09/19	43	50.13	43	49.83	50.20	0	2,482	0.00%
2018/09/18	6	48.16	5	48.34	48.20	1	2,449	0.04%
2018/09/17	3	47.92	10	48.05	48.45	-7	2,441	-0.29%
2018/09/14	13	47.56	12	47.87	48.45	1	2,438	0.04%
2018/09/13	15	47.32	6	47.18	46.85	9	2,424	0.37%
2018/09/12	2	47.25	7	47.91	48.00	-5	2,438	-0.21%
2018/09/11	17	47.72	3	47.57	47.30	14	2,439	0.57%
2018/09/10	31	49.13	36	48.64	48.00	-5	2,440	-0.20%
2018/09/07	75	51.37	98	50.43	51.30	-23	2,415	-0.95%
2018/09/06	73	55.00	41	55.04	53.80	32	2,382	1.34%
2018/09/05	30	55.18	4	55.05	55.00	26	2,333	1.11%
2018/09/04	8	54.70	11	55.05	55.30	-3	2,330	-0.13%
2018/09/03	21	55.77	3	55.40	55.20	18	2,309	0.78%
2018/08/31	16	56.84	21	56.74	57.00	-5	2,314	-0.22%
2018/08/30	29.1	58.46	28	58.01	57.70	1.1	2,359	0.05%
2018/08/29	29	58.59	10	59.03	58.90	19	2,395	0.79%
2018/08/28	93	58.31	70	58.57	59.00	23	2,385	0.96%
2018/08/27	6	55.82	4	56.00	55.90	2	2,326	0.09%
2018/08/24	2	55.65	0	0.00	55.80	2	2,329	0.09%
2018/08/23	8	56.09	6	55.93	55.60	2	2,337	0.09%
2018/08/22	12	55.40	65	55.68	55.60	-53	2,334	-2.27%
2018/08/21	18	56.01	25	56.02	55.80	-7	2,325	-0.30%
2018/08/20	22	57.00	18	56.57	56.00	4	2,335	0.17%
2018/08/17	29	58.36	8	58.21	57.60	21	2,340	0.90%
2018/08/16	4	57.43	30	58.13	58.00	-26	2,365	-1.10%
2018/08/15	10	58.39	4	58.93	58.10	6	2,373	0.25%
2018/08/14	6	58.32	5	58.30	59.00	1	2,376	0.04%
2018/08/13	31	57.09	5	57.16	56.80	26	2,417	1.08%
2018/08/10	5	59.22	5	59.04	59.00	0	2,402	0.00%
2018/08/09	12	60.09	4	59.75	59.60	8	2,390	0.33%
2018/08/08	22	60.18	41	59.93	60.40	-19	2,374	-0.80%
2018/08/07	56	60.07	52	60.20	60.00	4	2,353	0.17%
2018/08/06	12	57.70	32	57.96	58.80	-20	2,257	-0.89%
2018/08/03	15	56.83	13	57.04	57.10	2	2,265	0.09%
2018/08/02	18	56.94	18	56.77	56.50	0	2,267	0.00%
2018/08/01	29	56.77	40	57.31	57.70	-11	2,247	-0.49%
2018/07/31	25	57.19	28	57.53	57.50	-3	2,207	-0.14%
2018/07/30	23	56.96	29	57.08	56.50	-6	2,214	-0.27%
2018/07/27	42	55.95	85	56.08	56.40	-43	2,182	-1.97%
2018/07/26	19	54.74	20	54.96	54.80	-1	2,166	-0.05%
2018/07/25	23	54.98	15	54.86	54.50	8	2,164	0.37%
2018/07/24	31	54.74	12	55.28	55.70	19	2,180	0.87%
2018/07/23	48	56.18	49	56.27	55.20	-1	2,183	-0.05%
2018/07/20	38	54.63	65	54.62	55.80	-27	2,136	-1.26%
2018/07/19	51	53.72	80	53.80	53.40	-29	2,080	-1.39%
2018/07/18	75	53.53	7	53.46	52.60	68	2,038	3.34%
2018/07/17	55	52.99	52	52.93	53.10	3	2,021	0.15%
2018/07/16	23	53.34	5	53.54	52.90	18	2,047	0.88%
2018/07/13	11	53.51	37	53.89	54.20	-26	2,049	-1.27%
2018/07/12	13	52.53	7	52.49	52.50	6	2,022	0.30%
2018/07/11	19	53.28	2	53.40	53.00	17	2,051	0.83%
2018/07/10	13	54.35	4	54.30	54.30	9	2,046	0.44%
2018/07/09	7	55.37	4	55.58	55.20	3	2,049	0.15%
2018/07/06	2	54.65	13	55.61	54.90	-11	2,053	-0.54%
2018/07/05	35	55.53	4	56.40	54.90	31	2,063	1.50%
2018/07/04	9	59.63	1	59.10	59.00	8	2,066	0.39%
2018/07/03	7	60.11	19	60.13	59.80	-12	2,073	-0.58%
2018/07/02	51	60.94	3	60.63	60.00	48	2,065	2.32%
2018/06/29	63	61.88	82	62.02	61.80	-19	2,057	-0.92%
2018/06/28	32	59.23	22	59.78	59.70	10	1,968	0.51%
2018/06/27	1	58.50	3	58.80	58.80	-2	1,972	-0.10%
2018/06/26	2	58.45	6	58.47	58.20	-4	1,966	-0.20%
2018/06/25	11	57.79	2	58.15	58.10	9	1,969	0.46%
2018/06/22	13	58.04	3	58.63	58.90	10	1,967	0.51%
2018/06/21	31	59.70	1	59.80	59.00	30	1,976	1.52%
2018/06/20	15	60.48	3	60.33	60.50	12	1,999	0.60%
2018/06/19	17	61.69	18	61.94	61.30	-1	2,030	-0.05%
2018/06/15	26	61.59	2	61.65	61.50	24	2,026	1.18%
2018/06/14	24	61.45	13	62.30	61.10	11	2,064	0.53%
2018/06/13	5	61.40	18	62.17	61.80	-13	2,054	-0.63%
2018/06/12	13	61.34	11	61.31	60.80	2	2,089	0.10%
2018/06/11	16	61.59	5	61.66	61.70	11	2,085	0.53%
2018/06/08	8	62.40	45	62.52	62.10	-37	2,092	-1.77%
2018/06/07	67	63.68	54	63.62	63.10	13	2,104	0.62%
2018/06/06	26	61.08	59	60.65	62.60	-33	2,076	-1.59%
2018/06/05	31	59.95	25	59.58	59.20	6	2,032	0.30%
2018/06/04	2	58.65	8	58.83	58.80	-6	2,014	-0.30%
2018/06/01	25	57.71	1	58.10	57.60	24	2,017	1.19%
2018/05/31	4	57.63	13	58.22	58.30	-9	2,071	-0.43%
2018/05/30	10	57.37	3	57.63	57.20	7	2,110	0.33%
2018/05/29	42	58.75	8	58.70	58.20	34	2,148	1.58%
2018/05/28	9	58.52	24	58.73	58.50	-15	2,205	-0.68%
2018/05/25	13	57.21	7	57.79	57.70	6	2,240	0.27%
2018/05/24	18	56.32	25	56.97	57.50	-7	2,353	-0.30%
2018/05/23	16	56.02	17	56.62	56.50	-1	2,358	-0.04%
2018/05/22	23	56.52	5	56.78	56.70	18	2,401	0.75%
2018/05/21	13	55.48	17	56.10	56.90	-4	2,449	-0.16%
2018/05/18	9	55.54	8	55.56	55.30	1	2,413	0.04%
2018/05/17	10	56.40	2	56.80	56.30	8	2,437	0.33%
2018/05/16	1	57.40	0	0.00	56.40	1	2,453	0.04%
2018/05/15	6	57.10	3	57.20	56.90	3	2,500	0.12%
2018/05/14	24	57.43	1	57.10	57.20	23	2,529	0.91%
2018/05/11	26	58.74	5	58.64	58.20	21	2,537	0.83%
2018/05/10	2	60.00	22	59.50	60.80	-20	2,517	-0.79%
2018/05/09	7	58.74	2	58.70	58.50	5	2,504	0.20%
2018/05/08	16	59.14	27	58.80	59.20	-11	2,538	-0.43%
2018/05/07	1	59.10	17	58.67	59.00	-16	2,566	-0.62%
2018/05/04	60	57.13	45	57.12	56.70	15	2,594	0.58%
2018/05/03	20	58.78	2	59.80	58.00	18	2,649	0.68%
2018/05/02	4	59.80	2	60.30	59.60	2	2,695	0.07%
2018/04/30	96	59.79	121	59.35	60.50	-25	2,767	-0.90%	大賣/
2018/04/27	15	58.63	4	58.40	56.60	11	2,854	0.39%
2018/04/26	66	59.52	68	59.76	58.60	-2	2,895	-0.07%
2018/04/25	18	57.63	8	57.15	57.80	10	2,946	0.34%
2018/04/24	16	58.27	11	57.66	57.80	5	3,008	0.17%
2018/04/23	6	61.08	5	61.70	60.80	1	3,067	0.03%
2018/04/20	20	61.60	11	62.16	61.20	9	3,170	0.28%
2018/04/19	32	61.36	17	61.18	61.20	15	3,246	0.46%
2018/04/18	9	61.87	0	0.00	61.10	9	3,325	0.27%
2018/04/17	3	61.50	5	61.64	62.00	-2	3,406	-0.06%
2018/04/16	2	60.85	3	61.83	61.20	-1	3,605	-0.03%
2018/04/13	5	61.64	3	62.37	61.40	2	3,752	0.05%
2018/04/12	8	62.23	1	62.40	62.30	7	3,812	0.18%
2018/04/11	7	62.11	9	62.41	62.10	-2	3,943	-0.05%
2018/04/10	4	61.20	5	61.76	61.30	-1	3,984	-0.03%
2018/04/09	11	61.92	2	61.60	61.40	9	4,111	0.22%
2018/04/03	8	63.28	2	63.20	63.20	6	4,131	0.15%
2018/04/02	32	64.25	99	64.28	64.20	-67	4,145	-1.62%
2018/03/31	10	62.62	2	62.70	62.50	8	4,163	0.19%
2018/03/30	45	63.34	2	64.15	62.20	43	4,181	1.03%
2018/03/29	7	64.19	46	63.99	64.40	-39	4,165	-0.94%
2018/03/28	26	64.00	98	64.33	63.90	-72	4,168	-1.73%
2018/03/27	2	63.65	6	63.53	63.30	-4	4,155	-0.10%
2018/03/26	90	63.38	31	63.98	63.00	59	4,159	1.42%
2018/03/23	53	63.12	47	62.94	64.50	6	4,164	0.14%
2018/03/22	41	64.24	39	64.16	63.30	2	4,141	0.05%
2018/03/21	20	66.20	9	66.26	65.80	11	4,126	0.27%
2018/03/20	64	66.99	36	66.58	66.00	28	4,143	0.68%
2018/03/19	58	69.74	32	69.28	69.00	26	4,120	0.63%
2018/03/16	10	69.16	23	70.71	71.40	-13	4,144	-0.31%
2018/03/15	15	68.85	12	68.86	68.80	3	4,142	0.07%
2018/03/14	37	69.02	22	69.13	69.00	15	4,215	0.36%
2018/03/13	11	69.49	37	69.75	69.90	-26	4,231	-0.61%
2018/03/12	16	68.77	4	68.50	68.30	12	4,264	0.28%
2018/03/09	29	70.39	30	70.06	69.60	-1	4,326	-0.02%
2018/03/08	11	70.50	3	70.07	70.00	8	4,337	0.18%
2018/03/07	6	70.52	12	70.77	70.70	-6	4,361	-0.14%
2018/03/06	63	69.77	72	70.08	70.50	-9	4,424	-0.20%
2018/03/05	35	71.76	58	71.02	70.60	-23	4,465	-0.52%
2018/03/02	41	72.40	16	72.65	72.60	25	4,465	0.56%
2018/03/01	53	73.33	31	73.61	74.00	22	4,472	0.49%
2018/02/27	72	75.75	39	75.76	75.00	33	4,433	0.74%
2018/02/26	82	76.29	65	76.56	77.00	17	4,453	0.38%
2018/02/23	11	74.15	3	74.53	74.20	8	4,593	0.17%
2018/02/22	24	73.90	27	74.43	74.00	-3	4,790	-0.06%
2018/02/21	19	73.61	8	73.94	72.80	11	4,746	0.23%
2018/02/12	25	74.30	7	74.24	73.30	18	4,688	0.38%
2018/02/09	16	74.21	14	74.49	74.60	2	4,675	0.04%
2018/02/08	3	76.87	1	76.90	76.70	2	4,627	0.04%
2018/02/07	18	78.64	10	78.14	78.90	8	4,601	0.17%
2018/02/06	19	75.86	11	75.82	74.30	8	4,559	0.18%
2018/02/05	10	78.76	6	78.95	79.40	4	4,541	0.09%
2018/02/02	18	80.35	7	80.21	79.90	11	4,517	0.24%
2018/02/01	13	82.07	13	81.96	81.90	0	4,504	0.00%
2018/01/31	12	82.14	7	82.34	82.60	5	4,510	0.11%
2018/01/30	20	82.57	69	82.83	82.70	-49	4,526	-1.08%
2018/01/29	15	82.24	76	82.93	80.80	-61	4,492	-1.36%
2018/01/26	10	82.30	25	82.52	82.00	-15	4,449	-0.34%
2018/01/25	14	82.51	14	82.32	82.00	0	4,443	0.00%
2018/01/24	19	82.06	47	82.25	82.40	-28	4,483	-0.62%
2018/01/23	45	81.24	89	81.03	81.40	-44	4,510	-0.98%
2018/01/22	53	78.98	25	79.31	79.40	28	4,511	0.62%
2018/01/19	14	77.21	28	77.22	77.50	-14	4,505	-0.31%
2018/01/18	62	77.14	36	76.84	75.80	26	4,455	0.58%
2018/01/17	62	78.27	32	77.92	77.90	30	4,395	0.68%
2018/01/16	75	80.98	57	81.09	80.30	18	4,293	0.42%
2018/01/15	46	79.00	59	79.27	79.00	-13	4,172	-0.31%
2018/01/12	48	76.54	35	76.37	76.40	13	4,088	0.32%
2018/01/11	48	74.46	30	74.67	74.40	18	4,021	0.45%
2018/01/10	85	76.65	58	75.52	74.00	27	3,986	0.68%
2018/01/09	72	80.26	50	78.94	79.30	22	3,779	0.58%
2018/01/08	33	85.25	34	85.27	84.00	-1	3,662	-0.03%
2018/01/05	35	90.60	31	89.64	88.30	4	3,612	0.11%
2018/01/04	12	87.63	71	87.36	88.00	-59	3,514	-1.68%
2018/01/03	22	86.36	72	86.39	87.30	-50	3,549	-1.41%
2018/01/02	5	81.10	20	81.04	82.60	-15	3,514	-0.43%