金居 (8358)-新光券商分點個股進出

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

金居

(8358)

可現股當沖

股價
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股
936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

金居 (8358)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
2024/04/25	21.1	62.62	19.1	63.23	62.50	2.1	4,516	0.05%
2024/04/24	45.4	62.38	25	62.36	63.00	20.4	4,488	0.45%
2024/04/23	8.2	60.06	19.8	59.89	60.00	-11.6	4,476	-0.26%
2024/04/22	125.2	62.06	33	60.60	59.90	92.2	4,457	2.07%	大買/
2024/04/19	135.1	62.98	25	63.46	62.30	110.1	4,411	2.49%	大買/鉅額交易
2024/04/18	23.3	63.85	31	64.48	64.10	-7.7	4,358	-0.18%
2024/04/17	103.3	64.27	135.2	64.44	64.40	-31.9	4,311	-0.74%	大買/大賣/
2024/04/16	185.5	63.10	30	63.10	62.50	155.6	4,254	3.66%	大買/鉅額交易
2024/04/15	221.7	66.70	102.3	66.45	65.30	119.4	4,169	2.86%	大買/大賣/鉅額交易
2024/04/12	159.3	68.56	149.6	68.87	67.20	9.6	3,954	0.24%	大買/大賣/
2024/04/11	46.1	67.39	129.5	67.51	67.20	-83.5	3,653	-2.28%	大賣/
2024/04/10	150.2	66.61	117	66.69	66.00	33.2	3,458	0.96%	大買/大賣/
2024/04/09	298.6	68.05	264.8	68.07	66.80	33.8	3,309	1.02%	大買/大賣/
2024/04/08	505.7	65.80	519.6	65.79	65.50	-13.9	2,837	-0.49%	大買/大賣/
2024/04/03	132	64.27	202.3	64.72	64.20	-70.2	2,583	-2.72%	大買/大賣/
2024/04/02	414.4	64.47	253.4	64.63	64.20	161	2,408	6.69%	大買/大賣/鉅額交易
2024/04/01	212.8	61.91	324.4	62.32	62.70	-111.7	1,963	-5.69%	大買/大賣/鉅額交易
2024/03/29	15	59.16	21	59.25	59.50	-6	1,748	-0.34%
2024/03/28	16	58.17	6	58.22	58.30	10	1,710	0.59%
2024/03/27	12	57.37	8	57.55	57.50	4	1,697	0.24%
2024/03/26	3.4	57.57	17.3	57.63	57.50	-13.9	1,692	-0.82%
2024/03/25	8.4	58.87	14	58.78	58.60	-5.6	1,715	-0.33%
2024/03/22	2	59.30	13.3	59.46	59.40	-11.3	1,714	-0.66%
2024/03/21	14	59.25	2.3	59.11	59.30	11.7	1,729	0.67%
2024/03/20	11.3	58.44	15	58.61	59.30	-3.7	1,740	-0.21%
2024/03/19	3	58.53	11	58.49	58.60	-8	1,680	-0.48%
2024/03/18	8	58.03	10.4	57.82	58.10	-2.4	1,690	-0.14%
2024/03/15	2	57.45	11	57.30	57.20	-9	1,700	-0.53%
2024/03/14	2	57.40	8.2	57.59	57.20	-6.2	1,715	-0.36%
2024/03/13	19.4	57.16	2	57.50	57.00	17.4	1,722	1.01%
2024/03/12	8	58.00	3.1	58.01	58.10	4.9	1,751	0.28%
2024/03/11	6	57.28	4	57.20	57.50	2	1,795	0.11%
2024/03/08	29.1	57.00	25.3	57.71	56.60	3.8	1,805	0.21%
2024/03/07	13.4	58.64	12	58.92	58.30	1.4	1,794	0.08%
2024/03/06	3.1	59.40	3	59.60	59.20	0.1	1,827	0.01%
2024/03/05	9.2	58.92	6	59.02	58.80	3.2	1,897	0.17%
2024/03/04	4.1	59.58	9.1	59.42	59.30	-5	1,929	-0.26%
2024/03/01	9	59.14	5	59.14	59.10	4	1,951	0.21%
2024/02/29	28.3	59.45	2.1	59.50	59.20	26.2	1,970	1.33%
2024/02/27	39.5	59.73	24	60.45	59.50	15.5	2,005	0.77%
2024/02/26	7	59.89	3.1	60.14	60.10	4	2,185	0.18%
2024/02/23	11.3	60.54	10.1	60.91	59.90	1.2	2,196	0.06%
2024/02/22	43.3	60.96	23	60.97	60.70	20.3	2,216	0.91%
2024/02/21	14.2	61.60	16	61.64	61.50	-1.8	2,242	-0.08%
2024/02/20	25	62.02	7	61.71	61.60	18	2,275	0.79%
2024/02/19	41.2	63.25	51.2	63.24	62.50	-9.9	2,263	-0.44%
2024/02/16	36.1	63.35	112.8	63.08	63.50	-76.8	2,226	-3.45%	大賣/
2024/02/15	9	58.94	11.1	59.00	58.90	-2.1	2,041	-0.10%
2024/02/05	11	59.80	9.3	60.02	59.70	1.7	2,092	0.08%
2024/02/02	2	59.45	6	59.57	59.20	-4	2,110	-0.19%
2024/02/01	7.5	58.76	5	58.88	59.00	2.5	2,128	0.12%
2024/01/31	6	59.10	9	58.98	58.80	-3	2,151	-0.14%
2024/01/30	0	0.00	10	59.83	59.50	-10	2,185	-0.46%
2024/01/29	7.1	59.60	1	59.80	59.80	6.1	2,233	0.27%
2024/01/26	1	59.80	2	59.65	59.60	-1	2,250	-0.04%
2024/01/25	14	60.49	3	59.93	59.90	11	2,295	0.48%
2024/01/24	5	60.54	12.3	60.71	60.50	-7.3	2,316	-0.31%
2024/01/23	4	60.68	2	60.40	60.40	2	2,426	0.08%
2024/01/22	16.2	60.68	36	60.69	60.80	-19.8	2,463	-0.80%
2024/01/19	8	59.30	10	59.26	59.80	-2	2,550	-0.08%
2024/01/18	2.1	57.53	9	58.02	58.30	-6.9	2,721	-0.25%
2024/01/17	13.3	58.78	9.1	58.89	58.10	4.3	2,785	0.15%
2024/01/16	2	58.71	3	59.10	59.10	-1	2,788	-0.03%
2024/01/15	4	59.48	16	59.47	59.10	-12	2,850	-0.42%
2024/01/12	6	58.92	7	58.99	59.10	-1	2,944	-0.03%
2024/01/11	5	58.16	10	58.56	58.70	-5	2,978	-0.17%
2024/01/10	1.1	57.52	1.1	57.44	57.40	0	3,093	0.00%
2024/01/09	5.1	58.00	4	57.93	57.70	1.1	3,155	0.03%
2024/01/08	24.3	58.54	4	58.80	58.40	20.3	3,212	0.63%
2024/01/05	6	58.90	16	58.93	58.90	-10	3,296	-0.30%
2024/01/04	11	59.11	1	59.20	58.80	10	3,465	0.29%
2024/01/03	5	59.42	17	59.41	59.30	-12	3,758	-0.32%
2024/01/02	8.1	60.26	0	0.00	60.00	8.1	3,834	0.21%
2023/12/29	1	60.40	4	60.45	60.60	-3	3,957	-0.08%
2023/12/28	3	60.80	0	0.00	60.50	3	4,199	0.07%
2023/12/27	2	60.40	20	60.63	60.50	-18	4,594	-0.39%
2023/12/26	2.1	60.21	12.1	60.23	60.20	-10	4,851	-0.21%
2023/12/25	0.1	60.10	4	60.10	60.10	-3.9	4,875	-0.08%
2023/12/22	11.1	60.60	11	60.55	60.50	0.1	4,908	0.00%
2023/12/21	0.3	60.65	5	60.70	60.40	-4.7	4,954	-0.10%
2023/12/20	8	60.56	26	60.22	60.70	-18	4,988	-0.36%
2023/12/19	17	59.83	2.2	60.18	59.80	14.8	4,993	0.30%
2023/12/18	32	60.46	10	60.86	60.40	22	5,035	0.44%
2023/12/15	24.1	61.63	5	62.02	61.30	19.1	5,077	0.38%
2023/12/14	5.1	61.62	1	62.00	61.50	4.1	5,173	0.08%
2023/12/13	2	61.70	3	61.97	61.80	-1	5,302	-0.02%
2023/12/12	18.1	61.35	3	61.57	61.20	15.1	5,404	0.28%
2023/12/11	9.1	61.44	5	61.66	61.90	4.1	5,553	0.07%
2023/12/08	26.5	61.93	15	61.98	61.80	11.5	5,619	0.21%
2023/12/07	23.1	62.20	18.2	62.30	61.60	4.9	5,764	0.09%
2023/12/06	18.3	62.36	39	62.06	62.50	-20.7	5,971	-0.35%
2023/12/05	20.4	61.19	11	61.20	61.00	9.4	6,066	0.15%
2023/12/04	32.3	62.30	35	62.52	61.80	-2.7	6,247	-0.04%
2023/12/01	47	62.49	47	62.71	62.60	0	6,619	0.00%
2023/11/30	40.1	62.09	30.2	62.16	62.20	9.9	7,389	0.13%
2023/11/29	12.1	61.85	46	61.49	61.50	-34	7,551	-0.45%
2023/11/28	25.5	61.07	44.2	61.11	61.40	-18.7	7,723	-0.24%
2023/11/27	22.1	60.20	31	60.51	60.00	-8.9	8,329	-0.11%
2023/11/24	18.2	60.89	63	60.99	60.80	-44.8	8,809	-0.51%
2023/11/23	100.5	62.33	47.2	62.11	61.50	53.3	8,993	0.59%
2023/11/22	12.1	60.35	21	60.60	60.80	-8.9	8,851	-0.10%
2023/11/21	57.3	60.64	31	60.73	60.40	26.2	8,887	0.30%
2023/11/20	60.3	60.41	14.1	60.45	60.80	46.2	8,988	0.51%
2023/11/17	31.1	58.93	15	59.14	59.10	16	9,095	0.18%
2023/11/16	21.3	59.67	7	59.59	59.50	14.3	9,282	0.15%
2023/11/15	11	59.97	14	59.72	59.30	-3	9,508	-0.03%
2023/11/14	12	59.38	18	59.61	59.90	-6	9,725	-0.06%
2023/11/13	32.6	59.44	15	59.59	59.20	17.6	10,039	0.18%
2023/11/10	23.1	60.68	11	60.65	60.50	12.1	10,560	0.11%
2023/11/09	79	60.37	70.1	60.38	60.60	9	10,718	0.08%
2023/11/08	17.4	61.02	14.1	61.31	60.80	3.3	10,744	0.03%
2023/11/07	36	61.45	17	61.14	61.10	19	10,764	0.18%
2023/11/06	26	61.50	17.1	61.57	62.10	9	10,844	0.08%
2023/11/03	11	60.78	39	60.70	60.50	-28	10,857	-0.26%
2023/11/02	36.5	60.52	10.1	60.43	60.40	26.4	10,931	0.24%
2023/11/01	20.4	58.79	33	59.00	59.00	-12.6	10,977	-0.11%
2023/10/31	63.3	59.96	30	59.93	58.40	33.3	11,027	0.30%
2023/10/30	19	60.86	24	61.08	60.90	-5	11,180	-0.04%
2023/10/27	49.3	60.91	96	60.66	60.20	-46.7	11,313	-0.41%
2023/10/26	172.1	62.56	66.5	61.81	61.10	105.6	11,743	0.90%	大買/鉅額交易
2023/10/25	92.3	64.73	67	65.36	65.00	25.3	12,206	0.21%
2023/10/24	52.1	62.92	58	63.60	64.20	-5.9	12,992	-0.05%
2023/10/23	64.1	63.33	29.2	63.92	63.00	34.9	13,942	0.25%
2023/10/20	90.4	62.18	96	62.53	63.00	-5.6	14,815	-0.04%
2023/10/19	10.2	63.68	18.4	63.90	63.90	-8.2	14,773	-0.06%
2023/10/18	45.3	65.26	41	64.82	64.00	4.3	14,777	0.03%
2023/10/17	76	67.57	74.2	68.12	67.20	1.8	14,792	0.01%
2023/10/16	43.3	67.39	75.2	67.54	67.10	-31.8	14,788	-0.22%
2023/10/13	28.2	68.39	39	68.65	68.10	-10.9	14,860	-0.07%
2023/10/12	42	68.04	336.5	68.30	68.70	-294.5	14,865	-1.98%	大賣/鉅額交易
2023/10/11	174.9	69.08	245.6	69.79	67.20	-70.7	14,932	-0.47%	大買/大賣/
2023/10/06	60.1	67.54	35.2	67.89	67.50	24.9	14,829	0.17%
2023/10/05	70.1	68.39	81.1	68.30	68.10	-11	14,942	-0.07%
2023/10/04	156.4	68.39	80.7	68.43	68.40	75.7	14,858	0.51%	大買/
2023/10/03	339	68.68	225.1	68.50	68.40	114	14,680	0.78%	大買/大賣/鉅額交易
2023/10/02	89.2	65.17	118.4	65.49	66.90	-29.3	14,427	-0.20%	大賣/
2023/09/28	17	62.10	3	61.83	61.80	14	14,264	0.10%
2023/09/27	8.2	61.43	9	61.77	62.00	-0.8	14,340	-0.01%
2023/09/26	10	62.65	8.4	62.87	61.60	1.6	14,382	0.01%
2023/09/25	14.1	63.24	7	63.39	63.10	7.1	14,459	0.05%
2023/09/22	11	62.75	18	62.51	63.20	-7	14,466	-0.05%
2023/09/21	37.1	62.12	20	62.03	62.50	17.1	14,478	0.12%
2023/09/20	33.3	61.97	24	62.36	61.70	9.3	14,478	0.06%
2023/09/19	61.7	63.16	111	63.10	62.40	-49.3	14,567	-0.34%	大賣/
2023/09/18	99.4	64.71	75.8	64.23	64.00	23.6	14,654	0.16%
2023/09/15	44.2	67.04	65	67.16	66.60	-20.9	15,118	-0.14%
2023/09/14	70.5	66.40	385.3	66.40	66.80	-314.8	15,209	-2.07%	大賣/鉅額交易
2023/09/13	57.4	65.33	175	65.26	65.00	-117.6	15,083	-0.78%	大賣/鉅額交易
2023/09/12	73.3	65.34	59	65.32	65.20	14.3	15,044	0.10%
2023/09/11	175.1	66.44	167.6	65.33	65.00	7.5	14,948	0.05%	大買/大賣/
2023/09/08	66.3	68.25	157.7	68.07	68.40	-91.4	14,761	-0.62%	大賣/
2023/09/07	157.4	68.68	194.2	68.73	69.00	-36.8	14,747	-0.25%	大買/大賣/
2023/09/06	232.5	70.79	147.2	70.84	69.80	85.3	14,736	0.58%	大買/大賣/
2023/09/05	617.8	70.82	689.8	70.76	70.60	-72	14,622	-0.49%	大買/大賣/
2023/09/04	133.2	68.31	219.3	68.32	68.10	-86.1	13,907	-0.62%	大買/大賣/
2023/09/01	225.3	67.77	335.3	68.40	66.30	-110.1	13,906	-0.79%	大買/大賣/鉅額交易
2023/08/31	884.6	69.01	384	69.32	68.80	500.6	14,025	3.57%	大買/大賣/鉅額交易
2023/08/30	459	68.01	468.5	68.06	68.30	-9.5	13,475	-0.07%	大買/大賣/
2023/08/29	330.2	65.63	192.8	65.47	66.40	137.4	13,009	1.06%	大買/大賣/鉅額交易
2023/08/28	40.2	63.45	49	63.33	63.40	-8.8	12,798	-0.07%
2023/08/25	32.1	64.19	25.2	64.39	64.30	6.9	12,830	0.05%
2023/08/24	160.3	64.95	96.1	64.94	64.50	64.2	12,777	0.50%	大買/
2023/08/23	120.1	65.26	167.2	65.68	64.60	-47.1	12,668	-0.37%	大買/大賣/
2023/08/22	201.3	65.69	119.6	65.54	64.50	81.7	12,588	0.65%	大買/大賣/
2023/08/21	261.2	64.68	350	64.90	65.80	-88.9	12,422	-0.72%	大買/大賣/
2023/08/18	100.1	65.08	76.3	65.73	64.20	23.8	12,213	0.19%
2023/08/17	240	64.91	203	65.11	65.60	37	12,012	0.31%	大買/大賣/
2023/08/16	433.2	63.52	436	63.42	64.50	-2.8	11,781	-0.02%	大買/大賣/
2023/08/15	91.1	60.50	92.4	60.75	61.90	-1.3	11,231	-0.01%
2023/08/14	7.3	56.65	16.1	56.51	56.30	-8.8	11,076	-0.08%
2023/08/11	19.7	57.93	149	58.38	57.50	-129.3	11,048	-1.17%	大賣/鉅額交易
2023/08/10	49.9	59.09	37.4	58.80	58.10	12.5	11,025	0.11%
2023/08/09	32.1	61.22	60	61.12	60.90	-27.9	10,926	-0.26%
2023/08/08	38.5	62.71	28.1	62.09	61.90	10.4	10,878	0.10%
2023/08/07	86	63.39	74	63.51	64.00	12	10,834	0.11%
2023/08/04	39.2	62.25	40.1	62.08	62.30	-0.9	10,768	-0.01%
2023/08/02	139.8	64.51	135.7	64.32	62.70	4.1	10,710	0.04%	大買/大賣/
2023/08/01	91.3	64.49	75.2	64.46	63.60	16.1	10,508	0.15%
2023/07/31	598.6	68.31	375.1	68.00	64.50	223.5	10,379	2.15%	大買/大賣/鉅額交易
2023/07/28	377.8	69.31	339.5	69.51	69.60	38.3	9,839	0.39%	大買/大賣/
2023/07/27	438.4	69.02	701.4	69.04	67.50	-263	9,214	-2.85%	大買/大賣/鉅額交易
2023/07/26	807.1	68.16	468.2	68.45	65.80	338.9	8,371	4.05%	大買/大賣/鉅額交易
2023/07/25	477.7	65.27	592.4	65.25	66.80	-114.7	7,406	-1.55%	大買/大賣/鉅額交易
2023/07/24	18	60.35	71.5	60.82	60.80	-53.4	6,496	-0.82%
2023/07/21	109.1	60.75	51.2	60.93	60.80	57.9	6,468	0.89%	大買/
2023/07/20	40	61.13	92.2	62.11	61.60	-52.2	6,462	-0.81%
2023/07/19	26	60.28	19	60.65	59.70	7	6,335	0.11%
2023/07/18	120.4	62.50	83.1	61.32	60.80	37.3	6,304	0.59%	大買/
2023/07/17	31.5	61.96	76.7	62.17	62.00	-45.1	6,244	-0.72%
2023/07/14	134.4	62.73	193.1	62.35	62.00	-58.7	6,194	-0.95%	大買/大賣/
2023/07/13	246.5	62.01	53.1	61.55	61.00	193.3	5,970	3.24%	大買/鉅額交易
2023/07/12	176.4	59.26	174.5	59.11	60.20	1.9	5,784	0.03%	大買/大賣/
2023/07/11	32.4	57.02	88.1	57.48	57.70	-55.7	5,611	-0.99%
2023/07/10	75.5	56.29	138	56.19	56.00	-62.5	5,591	-1.12%	大賣/
2023/07/07	125.9	58.29	42	58.03	57.60	83.9	5,553	1.51%	大買/
2023/07/06	71.4	62.61	77	62.81	62.40	-5.6	5,441	-0.10%
2023/07/05	103	62.83	45.3	62.99	63.00	57.7	5,368	1.08%	大買/
2023/07/04	33.6	62.22	34.1	62.49	62.40	-0.5	5,278	-0.01%
2023/07/03	179	61.63	66.2	61.87	62.30	112.8	5,211	2.17%	大買/鉅額交易
2023/06/30	169.2	60.44	121.1	60.35	61.30	48.1	5,107	0.94%	大買/大賣/
2023/06/29	32	60.35	19	60.43	60.10	13	5,085	0.26%
2023/06/28	17.2	60.82	10.3	61.00	60.00	6.9	5,085	0.14%
2023/06/27	99.3	61.58	158	62.05	60.60	-58.7	5,088	-1.15%	大賣/
2023/06/26	218.5	64.44	189	64.65	63.90	29.5	4,952	0.60%	大買/大賣/
2023/06/21	366.6	64.73	504.2	64.86	65.00	-137.6	4,791	-2.87%	大買/大賣/鉅額交易
2023/06/20	199.5	61.84	151.1	61.55	61.20	48.4	4,288	1.13%	大買/大賣/
2023/06/19	14	59.71	22.2	59.75	59.80	-8.2	4,168	-0.20%
2023/06/16	33.1	60.35	15.2	60.21	60.10	18	4,175	0.43%
2023/06/15	15.2	61.06	18	61.13	61.10	-2.8	4,216	-0.07%
2023/06/14	33.5	61.18	38.1	61.13	60.80	-4.6	4,207	-0.11%
2023/06/13	181.2	61.91	81	61.77	61.30	100.2	4,248	2.36%	大買/
2023/06/12	138.7	61.43	70.5	61.37	61.80	68.2	4,180	1.63%	大買/
2023/06/09	99.7	62.34	149.1	62.61	63.30	-49.4	4,033	-1.23%	大賣/
2023/06/08	109.1	60.57	99.1	60.77	60.80	10	3,779	0.27%	大買/
2023/06/07	154.1	60.92	135	61.09	61.60	19.1	3,720	0.51%	大買/大賣/
2023/06/06	408.9	61.02	447.4	60.71	60.00	-38.5	3,521	-1.09%	大買/大賣/
2023/06/05	116.3	58.99	40.1	58.39	58.90	76.1	3,214	2.37%	大買/
2023/06/02	25	57.93	18	57.94	57.80	7	3,151	0.22%
2023/06/01	9	57.07	12	57.16	57.20	-3	3,163	-0.09%
2023/05/31	42.1	57.93	113.2	58.00	57.50	-71.1	3,194	-2.23%	大賣/
2023/05/30	17	56.99	34	56.95	56.70	-17	3,152	-0.54%
2023/05/29	47	56.96	58	57.07	56.80	-11	3,218	-0.34%
2023/05/26	41.1	57.11	98	57.59	56.50	-56.9	3,274	-1.74%
2023/05/25	62	57.39	75	57.30	57.30	-13	3,341	-0.39%
2023/05/24	66	56.46	54	56.56	56.80	12	3,360	0.36%
2023/05/23	85	56.93	16	57.16	56.80	69	3,466	1.99%
2023/05/22	69	57.14	108.5	57.18	57.00	-39.5	3,606	-1.10%	大賣/
2023/05/19	36.3	55.40	11	55.17	55.10	25.3	3,623	0.70%
2023/05/18	47	54.98	6.7	55.22	55.20	40.3	3,750	1.07%
2023/05/17	3.1	54.09	8	53.96	53.70	-4.9	3,810	-0.13%
2023/05/16	16	53.51	6	53.47	53.20	10	3,850	0.26%
2023/05/15	3	53.37	38	53.35	53.80	-35	3,890	-0.90%
2023/05/12	7	54.09	10	53.71	54.10	-3	4,039	-0.07%
2023/05/11	12.1	53.72	11	53.58	53.50	1.1	4,113	0.03%
2023/05/10	2	54.70	3	54.80	54.70	-1	4,193	-0.02%
2023/05/09	9.1	54.99	30	55.40	54.80	-20.9	4,288	-0.49%
2023/05/08	39	55.55	99	55.53	55.60	-60	4,446	-1.35%
2023/05/05	35	54.86	39.4	55.00	55.50	-4.4	4,475	-0.10%
2023/05/04	6.3	53.46	1	53.60	53.80	5.3	4,604	0.11%
2023/05/03	24.1	54.09	5	54.10	54.00	19.1	4,957	0.39%
2023/05/02	6	55.22	6	54.95	55.20	0	5,159	0.00%
2023/04/28	25	54.95	19.4	55.11	54.80	5.6	5,471	0.10%
2023/04/27	13	53.92	33.2	53.54	53.50	-20.2	5,628	-0.36%
2023/04/26	21.4	53.12	9	53.44	53.40	12.4	5,806	0.21%
2023/04/25	38.5	53.93	18.1	54.04	53.70	20.4	5,941	0.34%
2023/04/24	10	55.31	8	55.69	55.70	2	6,023	0.03%
2023/04/21	10.2	56.17	12	55.64	55.20	-1.8	6,131	-0.03%
2023/04/20	41.6	56.78	44.9	57.37	56.60	-3.3	6,356	-0.05%
2023/04/19	29.1	59.08	51	59.46	58.80	-22	6,644	-0.33%
2023/04/18	15	60.47	25	60.42	60.00	-10	6,886	-0.15%
2023/04/17	17	61.08	28	61.46	60.90	-11	7,183	-0.15%
2023/04/14	24	61.25	33.4	61.19	60.90	-9.4	7,381	-0.13%
2023/04/13	18	60.61	16	60.53	60.40	2	7,369	0.03%
2023/04/12	13	60.92	12	61.03	60.90	1	7,350	0.01%
2023/04/11	30.8	60.84	6.1	60.74	60.60	24.7	7,331	0.34%
2023/04/10	46.8	61.13	17	61.23	61.40	29.8	7,302	0.41%
2023/04/07	67.1	60.63	10	60.60	60.70	57.1	7,279	0.78%
2023/04/06	4	59.90	13.1	60.04	60.00	-9.1	7,270	-0.12%
2023/03/31	20	60.17	20	60.10	60.10	0	7,273	0.00%
2023/03/30	14	59.82	16	59.67	59.80	-2	7,275	-0.03%
2023/03/29	44	59.63	77	60.01	59.70	-33	7,286	-0.45%
2023/03/28	20.1	59.26	68	59.83	58.90	-48	7,294	-0.66%
2023/03/27	29	60.72	26	60.78	60.80	3	7,256	0.04%
2023/03/24	27	60.39	51.2	60.46	61.10	-24.2	7,282	-0.33%
2023/03/23	166.6	60.49	41.4	60.25	59.90	125.1	7,258	1.72%	大買/鉅額交易
2023/03/22	82.9	61.74	119	61.32	62.00	-36.1	7,190	-0.50%	大賣/
2023/03/21	10.1	60.05	61.2	59.82	60.10	-51.1	7,257	-0.70%
2023/03/20	51.2	58.46	16	58.88	58.60	35.2	7,338	0.48%
2023/03/17	18.3	59.07	11	59.41	59.20	7.3	7,294	0.10%
2023/03/16	99.7	58.74	103.3	58.41	58.50	-3.6	7,311	-0.05%	大賣/
2023/03/15	51	60.48	61	60.43	60.00	-10	7,329	-0.14%
2023/03/14	49	60.90	32	60.73	60.60	17.1	7,398	0.23%
2023/03/13	42.1	61.32	18.2	61.71	61.90	23.9	7,527	0.32%
2023/03/10	50.3	62.30	7	61.84	62.10	43.3	7,674	0.56%
2023/03/09	4	64.35	11	64.55	63.90	-7	8,054	-0.09%
2023/03/08	13.3	64.00	24	64.17	63.90	-10.7	8,235	-0.13%
2023/03/07	51	64.07	31.1	64.15	63.90	20	8,237	0.24%
2023/03/06	66.1	64.19	42	64.27	64.20	24.1	8,246	0.29%
2023/03/03	60.2	63.67	90.2	63.66	63.50	-30	8,274	-0.36%
2023/03/02	29.1	63.20	15	63.44	63.20	14.1	8,317	0.17%
2023/03/01	30	62.69	70	62.69	62.90	-40	8,563	-0.47%
2023/02/24	76.2	62.91	113.1	62.99	62.80	-36.9	8,563	-0.43%	大賣/
2023/02/23	138.1	63.09	89	62.92	62.80	49.1	8,536	0.57%	大買/
2023/02/22	136	63.58	42	63.89	63.80	94	8,545	1.10%	大買/
2023/02/21	63.9	64.24	83	64.43	64.80	-19.1	8,565	-0.22%
2023/02/20	171.1	64.23	103.2	64.43	64.60	67.9	8,532	0.80%	大買/大賣/
2023/02/17	122.2	66.19	84	66.18	66.00	38.2	8,545	0.45%	大買/
2023/02/16	115.3	66.56	84	66.84	67.50	31.3	8,760	0.36%	大買/
2023/02/15	32.2	64.80	77.1	64.68	64.70	-44.9	8,733	-0.51%
2023/02/14	12.1	64.54	40	64.41	64.50	-27.9	8,745	-0.32%
2023/02/13	84	64.35	53.1	64.13	63.80	31	8,822	0.35%
2023/02/10	104	65.01	119.4	65.10	64.20	-15.4	9,008	-0.17%	大買/大賣/
2023/02/09	54	67.25	45	67.42	67.20	9	9,288	0.10%
2023/02/08	46.1	68.40	154.1	68.26	67.90	-108	9,373	-1.15%	大賣/鉅額交易
2023/02/07	74	67.76	56	67.65	68.00	18	9,417	0.19%
2023/02/06	132	66.67	78.4	66.61	67.00	53.6	9,664	0.55%	大買/
2023/02/03	41	66.41	58	66.89	66.20	-17	10,133	-0.17%
2023/02/02	126	67.06	109	66.99	67.00	17	10,287	0.17%	大買/大賣/
2023/02/01	159.1	67.61	279.1	67.67	67.40	-119.9	10,251	-1.17%	大買/大賣/鉅額交易
2023/01/31	144	65.43	172.2	65.34	65.70	-28.1	9,979	-0.28%	大買/大賣/
2023/01/30	155.5	62.99	225.1	64.15	65.00	-69.6	9,923	-0.70%	大買/大賣/
2023/01/17	90	60.17	130.1	60.09	59.90	-40.1	9,663	-0.41%	大賣/
2023/01/16	164	59.36	251.1	59.19	58.90	-87.1	9,501	-0.92%	大買/大賣/
2023/01/13	79.3	58.96	78.7	58.97	58.10	0.6	9,297	0.01%
2023/01/12	67.4	58.84	64	58.88	58.60	3.4	9,133	0.04%
2023/01/11	64	58.47	97	58.25	58.40	-33	9,020	-0.37%
2023/01/10	228	59.06	171	58.62	58.40	57	8,905	0.64%	大買/大賣/
2023/01/09	221	58.45	282	58.71	58.70	-61	8,654	-0.70%	大買/大賣/
2023/01/06	128	56.55	148.1	56.71	57.30	-20	8,280	-0.24%	大買/大賣/
2023/01/05	226.2	56.60	187	56.33	55.40	39.2	8,005	0.49%	大買/大賣/
2023/01/04	98	54.94	91.6	55.20	57.00	6.4	7,697	0.08%
2023/01/03	9	51.61	11	51.47	51.90	-2	7,479	-0.03%
2022/12/30	55	50.04	7	50.49	50.00	48	7,458	0.64%
2022/12/29	4.1	49.53	8	49.99	50.10	-3.9	7,453	-0.05%
2022/12/28	18.2	50.37	2	50.35	50.20	16.2	7,454	0.22%
2022/12/27	3	51.70	12	51.08	51.00	-9	7,450	-0.12%
2022/12/26	3	51.40	5	51.54	51.50	-2	7,449	-0.03%
2022/12/23	3.1	51.01	2	51.30	51.30	1.1	7,458	0.01%
2022/12/22	3	51.13	9.6	51.40	51.60	-6.6	7,454	-0.09%
2022/12/21	10	51.02	26	51.40	50.70	-16	7,446	-0.21%
2022/12/20	21.1	52.11	27.5	51.83	51.20	-6.4	7,412	-0.09%
2022/12/19	8	53.60	21	53.86	53.00	-13	7,378	-0.18%
2022/12/16	42	54.08	14	54.17	54.40	28	7,359	0.38%
2022/12/15	20	54.92	8	55.03	55.30	12	7,315	0.16%
2022/12/14	45	55.02	28	55.00	55.10	17	7,306	0.23%
2022/12/13	114.1	55.15	83	55.01	53.80	31.1	7,264	0.43%	大買/
2022/12/12	33.5	55.17	68.1	54.84	55.50	-34.6	7,108	-0.49%
2022/12/09	14	53.85	19	53.66	53.50	-5	6,984	-0.07%
2022/12/08	50	54.01	40	54.24	54.40	10	6,943	0.14%
2022/12/07	75.5	53.38	57.2	53.67	53.30	18.3	6,879	0.27%
2022/12/06	75.2	54.96	153.3	55.20	54.70	-78.2	6,762	-1.16%	大賣/
2022/12/05	178.1	56.74	63.8	56.68	56.30	114.2	6,642	1.72%	大買/鉅額交易
2022/12/02	167	58.57	202.1	58.95	58.40	-35	6,480	-0.54%	大買/大賣/
2022/12/01	284.2	57.58	224.1	57.52	59.00	60.1	6,298	0.95%	大買/大賣/
2022/11/30	106.5	53.07	215.4	53.51	54.50	-108.9	5,868	-1.86%	大買/大賣/鉅額交易
2022/11/29	31	51.40	102.1	51.10	51.60	-71.1	5,662	-1.26%	大賣/
2022/11/28	22.3	51.45	47	51.81	51.80	-24.8	5,630	-0.44%
2022/11/25	64.1	52.12	49	52.03	51.10	15.1	5,600	0.27%
2022/11/24	93.3	52.79	50.1	52.72	52.90	43.2	5,523	0.78%
2022/11/23	178	52.87	478	53.03	52.90	-300	5,432	-5.52%	大買/大賣/鉅額交易
2022/11/22	64	51.55	66.4	51.45	50.90	-2.4	5,156	-0.05%
2022/11/21	72	50.84	64.2	51.03	50.80	7.8	5,109	0.15%
2022/11/18	291.2	52.24	169	52.50	51.60	122.2	5,061	2.41%	大買/大賣/鉅額交易
2022/11/17	63	51.98	138	52.13	51.80	-75	4,910	-1.53%	大賣/
2022/11/16	194	52.00	105	52.16	52.00	89	4,802	1.85%	大買/大賣/
2022/11/15	187.1	52.23	168	52.25	52.30	19.1	4,707	0.41%	大買/大賣/
2022/11/14	90.2	51.07	372.3	50.91	51.60	-282.1	4,510	-6.25%	大賣/鉅額交易
2022/11/11	159.1	49.20	93	48.80	48.55	66.1	4,177	1.58%	大買/
2022/11/10	70.1	48.54	196	48.50	48.50	-126	4,045	-3.11%	大賣/鉅額交易
2022/11/09	201	49.55	104	49.76	49.60	97	3,940	2.46%	大買/大賣/
2022/11/08	233.7	50.37	194	50.18	49.30	39.7	3,814	1.04%	大買/大賣/
2022/11/07	371.1	50.06	457.2	50.58	50.50	-86.1	3,587	-2.40%	大買/大賣/
2022/11/04	111.7	47.42	134	47.46	47.60	-22.3	3,173	-0.70%	大買/大賣/
2022/11/03	102.2	47.17	125.1	47.18	47.65	-22.9	3,014	-0.76%	大買/大賣/
2022/11/02	299.1	46.76	283.1	46.94	47.10	16	2,855	0.56%	大買/大賣/
2022/11/01	402.1	45.71	367	45.67	46.50	35.1	2,519	1.39%	大買/大賣/
2022/10/31	78	41.30	170.5	42.05	43.60	-92.5	1,885	-4.90%	大賣/
2022/10/28	76.1	39.79	61.1	39.79	39.65	15	1,655	0.91%
2022/10/27	39	38.74	143.5	39.06	39.80	-104.4	1,532	-6.81%	大賣/鉅額交易
2022/10/26	285.2	38.41	106.6	38.54	37.50	178.5	1,470	12.14%	大買/大賣/鉅額交易
2022/10/25	53	38.24	61.1	38.25	38.00	-8	1,311	-0.61%
2022/10/24	33	37.98	6	38.18	36.90	27	1,270	2.13%
2022/10/21	2.5	37.85	7	37.64	37.20	-4.5	1,293	-0.35%
2022/10/20	12	37.72	3	38.13	38.30	9	1,313	0.69%
2022/10/19	45.5	38.08	6	38.32	38.00	39.5	1,359	2.91%
2022/10/18	4	37.00	1	37.10	37.20	3	1,411	0.21%
2022/10/17	2	35.85	2	35.58	36.40	0	1,636	0.00%
2022/10/14	12	35.96	0	0.00	36.15	12	1,732	0.69%
2022/10/13	3	35.70	4	36.00	34.90	-1	1,756	-0.06%
2022/10/12	3	36.65	2	36.95	36.95	1	1,769	0.06%
2022/10/11	16.2	37.29	1	37.05	36.85	15.2	1,839	0.82%
2022/10/07	5	38.25	0	0.00	38.40	5	1,893	0.26%
2022/10/06	0	0.00	26.1	38.73	38.80	-26.1	1,939	-1.34%
2022/10/05	39.1	39.00	2.5	38.41	38.30	36.6	1,984	1.84%
2022/10/04	2.5	38.38	7	38.37	38.50	-4.5	2,030	-0.22%
2022/10/03	8	37.72	6	37.52	37.80	2	2,073	0.10%
2022/09/30	6	36.99	7	37.34	37.85	-1	2,101	-0.05%
2022/09/29	14	36.07	4	36.03	36.65	10	2,108	0.47%
2022/09/28	54	35.86	10	35.99	35.35	44	2,122	2.07%
2022/09/27	6.1	36.55	5	36.30	37.25	1.1	2,143	0.05%
2022/09/26	58.3	37.51	41	37.26	36.65	17.3	2,167	0.80%
2022/09/23	14.1	39.85	12	39.73	39.35	2.1	2,180	0.09%
2022/09/22	8	38.87	15	38.97	39.65	-7	2,220	-0.32%
2022/09/21	80.2	39.35	57	39.66	39.05	23.2	2,253	1.03%
2022/09/20	10.1	40.23	3	40.28	40.20	7.1	2,257	0.31%
2022/09/19	3.1	40.57	16	40.49	40.35	-12.9	2,274	-0.57%
2022/09/16	6	41.46	26	41.67	41.10	-20	2,291	-0.87%
2022/09/15	4	41.88	2	42.30	41.85	2	2,339	0.09%
2022/09/14	3	41.38	10	41.52	41.80	-7	2,381	-0.29%
2022/09/13	0	0.00	18	41.73	41.70	-18	2,416	-0.74%
2022/09/12	26	41.23	10	41.50	41.20	16	2,461	0.65%
2022/09/08	2	40.65	10.1	41.26	41.65	-8.1	2,500	-0.32%
2022/09/07	14	40.41	4.5	40.25	40.55	9.5	2,505	0.38%
2022/09/06	4.1	40.40	32	40.53	40.30	-27.9	2,502	-1.12%
2022/09/05	39.2	40.91	11	41.20	40.70	28.2	2,499	1.13%
2022/09/02	6	42.40	5	42.28	42.35	1	2,485	0.04%
2022/09/01	22	42.40	8.1	42.51	42.25	14	2,489	0.56%
2022/08/31	9	42.67	7.1	42.87	43.00	1.9	2,478	0.08%
2022/08/30	2	42.45	0	0.00	42.25	2	2,472	0.08%
2022/08/29	57.1	42.28	0	0.00	42.15	57.1	2,473	2.31%
2022/08/26	35	43.97	26.2	43.63	43.60	8.8	2,463	0.36%
2022/08/25	43.1	42.75	4	42.78	42.70	39.1	2,440	1.60%
2022/08/24	9	43.22	1	43.20	42.80	8	2,441	0.33%
2022/08/23	0.4	43.25	1	43.00	43.20	-0.6	2,454	-0.02%
2022/08/22	10.1	43.44	23	43.55	43.35	-12.9	2,499	-0.52%
2022/08/19	17.1	43.85	6.6	44.23	43.75	10.5	2,505	0.42%
2022/08/18	3.5	43.04	7.5	43.61	43.95	-4	2,511	-0.16%
2022/08/17	6	43.43	22.4	43.57	43.60	-16.4	2,512	-0.65%
2022/08/16	10	43.60	9	43.72	43.45	1	2,521	0.04%
2022/08/15	1	43.35	14.8	43.45	43.40	-13.8	2,519	-0.55%
2022/08/12	13	43.09	25.2	42.78	43.05	-12.2	2,522	-0.48%
2022/08/11	19	41.60	27.2	41.76	41.95	-8.2	2,507	-0.33%
2022/08/10	34	41.72	2.2	41.62	41.90	31.8	2,505	1.27%
2022/08/09	3	41.22	8.2	41.22	41.50	-5.2	2,516	-0.21%
2022/08/08	22.4	41.38	25.3	41.35	41.30	-2.9	2,521	-0.12%
2022/08/05	18	40.83	8.1	40.80	40.80	9.9	2,520	0.39%
2022/08/04	6	40.53	35	40.05	40.40	-29	2,527	-1.15%
2022/08/03	30	40.81	17	40.84	40.45	13	2,530	0.51%
2022/08/02	74.3	41.01	29	40.86	40.80	45.3	2,548	1.78%
2022/08/01	7	42.14	19	42.14	42.15	-12	2,531	-0.47%
2022/07/29	10.1	42.55	5	42.50	42.35	5.1	2,530	0.20%
2022/07/28	119	43.11	18	42.60	42.60	101	2,524	4.00%	大買/鉅額交易
2022/07/27	45	42.91	25	43.38	43.70	20	2,494	0.80%
2022/07/26	113.2	43.65	40	43.38	43.15	73.2	2,513	2.91%	大買/
2022/07/25	101.1	45.24	78	44.87	44.80	23.1	2,499	0.92%	大買/
2022/07/22	360.1	46.56	152	46.30	46.65	208.1	2,492	8.35%	大買/大賣/鉅額交易
2022/07/21	51	44.91	49.1	45.33	46.65	1.9	2,306	0.08%
2022/07/20	10.1	42.53	24	42.56	42.45	-13.9	2,231	-0.62%
2022/07/19	22	42.20	6	42.13	41.90	16	2,255	0.71%
2022/07/18	24	42.43	11	42.38	42.35	13	2,270	0.57%
2022/07/15	31.1	46.11	28	45.67	46.25	3	2,216	0.14%
2022/07/14	7.1	45.03	9	45.06	45.10	-1.9	2,175	-0.09%
2022/07/13	5	44.51	8	43.54	44.25	-3	2,143	-0.14%
2022/07/12	86	42.50	72	41.96	41.95	14	2,114	0.66%
2022/07/11	46.1	44.63	26	45.08	44.20	20.1	2,063	0.98%
2022/07/08	31	45.93	18	46.17	46.00	13	2,033	0.64%
2022/07/07	26	44.53	10	44.50	45.10	16	2,001	0.80%
2022/07/06	46.2	44.44	27	44.71	44.00	19.2	1,992	0.96%
2022/07/05	25	44.93	47	45.17	45.45	-22	1,998	-1.10%
2022/07/04	10	43.54	2	43.83	43.85	8	1,962	0.41%
2022/07/01	49	44.49	12.1	44.75	44.05	36.9	1,946	1.90%
2022/06/30	24.1	45.99	54	45.66	45.25	-29.9	1,909	-1.56%
2022/06/29	28	47.07	26	47.31	47.05	2	1,868	0.11%
2022/06/28	16	48.55	1	49.85	48.50	15	1,840	0.82%
2022/06/27	5	49.73	27	49.54	49.90	-22	1,819	-1.21%
2022/06/24	11	48.04	5	47.97	48.20	6	1,803	0.33%
2022/06/23	40	47.43	19.3	47.85	47.40	20.7	1,794	1.15%
2022/06/22	25.1	48.51	40	48.75	47.85	-14.9	1,777	-0.84%
2022/06/21	7	48.99	8.2	49.57	50.00	-1.2	1,735	-0.07%
2022/06/20	10.2	49.87	17	49.87	48.35	-6.8	1,712	-0.40%
2022/06/17	28.3	51.45	14	51.70	51.30	14.3	1,700	0.84%
2022/06/16	9.2	54.94	48	54.84	54.10	-38.8	1,660	-2.34%
2022/06/15	7	55.34	0	0.00	55.10	7	1,664	0.42%
2022/06/14	27	55.40	7	55.33	55.90	20	1,681	1.19%
2022/06/13	8.2	56.33	5	56.32	56.30	3.2	1,694	0.19%
2022/06/10	4	57.55	4	57.43	57.80	0	1,724	0.00%
2022/06/09	5	57.10	0	0.00	57.10	5	1,727	0.29%
2022/06/08	2.1	57.20	6	57.25	57.00	-3.9	1,738	-0.22%
2022/06/07	9.3	56.82	0	0.00	56.90	9.3	1,754	0.53%
2022/06/06	12.1	57.54	0	0.00	57.50	12.1	1,766	0.68%
2022/06/02	16	58.03	11	58.01	57.90	5	1,802	0.28%
2022/06/01	26	58.44	16	58.31	58.30	10	1,836	0.54%
2022/05/31	26	57.73	8	57.90	57.90	18	1,850	0.97%
2022/05/30	27	57.27	88	57.13	58.00	-61	1,871	-3.26%
2022/05/27	8.2	55.16	14	54.92	55.40	-5.8	1,845	-0.31%
2022/05/26	33.6	54.44	2	54.55	54.10	31.6	1,874	1.69%
2022/05/25	38.1	55.04	48	54.93	55.00	-9.9	1,982	-0.50%
2022/05/24	21	55.60	17	55.17	55.00	4	2,197	0.18%
2022/05/23	13	56.22	7	56.41	56.10	6	2,307	0.26%
2022/05/20	24	56.03	2	55.80	55.80	22	2,317	0.95%
2022/05/19	9	55.48	12	55.74	56.30	-3	2,311	-0.13%
2022/05/18	21.2	57.13	20	57.52	56.80	1.2	2,307	0.05%
2022/05/17	2	56.55	22	56.26	56.70	-20	2,285	-0.88%
2022/05/16	32.1	55.48	15	54.93	54.60	17.1	2,269	0.75%
2022/05/13	18.5	55.67	19	55.84	55.80	-0.5	2,260	-0.02%
2022/05/12	9.1	56.14	5	56.82	55.50	4.1	2,249	0.18%
2022/05/11	8.1	56.72	9	56.92	56.90	-0.9	2,235	-0.04%
2022/05/10	5	55.68	18	56.11	57.90	-13	2,266	-0.57%
2022/05/09	13.5	58.40	9	58.33	57.50	4.5	2,252	0.20%
2022/05/06	2.1	59.04	6	59.60	60.40	-3.9	2,244	-0.17%
2022/05/05	33.1	60.89	12	60.97	60.60	21.1	2,255	0.94%
2022/05/04	5	59.58	13	59.48	59.80	-8	2,296	-0.35%
2022/05/03	20.1	58.31	12	58.93	58.60	8.1	2,298	0.35%
2022/04/29	15.5	58.30	11	58.22	58.10	4.5	2,305	0.19%
2022/04/28	45.5	58.10	22	58.11	58.00	23.5	2,300	1.02%
2022/04/27	24	57.46	17.1	57.70	59.50	7	2,277	0.31%
2022/04/26	27.1	59.89	11	59.69	59.50	16.1	2,261	0.71%
2022/04/25	75.6	60.90	59	61.37	60.50	16.5	2,256	0.73%
2022/04/22	63.3	64.72	21	64.38	64.40	42.3	2,228	1.90%
2022/04/21	22.2	66.41	4	66.00	66.40	18.2	2,218	0.82%
2022/04/20	5.2	65.79	19.2	66.33	66.70	-13.9	2,240	-0.62%
2022/04/19	4.1	66.10	8	65.90	65.80	-3.9	2,257	-0.17%
2022/04/18	11.1	66.23	0.9	66.50	66.00	10.3	2,273	0.45%
2022/04/15	16	67.75	1	67.60	67.60	15	2,295	0.65%
2022/04/14	22	68.13	16	67.97	68.00	6	2,354	0.25%
2022/04/13	16	68.70	0	69.00	68.70	16	2,381	0.67%
2022/04/12	3	68.17	4.1	67.96	68.00	-1.1	2,429	-0.04%
2022/04/11	21	69.04	13.3	68.76	68.60	7.7	2,456	0.31%
2022/04/08	11	70.52	2	70.40	70.60	9	2,467	0.36%
2022/04/07	12	70.62	17	70.58	70.40	-5	2,504	-0.20%
2022/04/06	6	71.42	10	71.42	71.50	-4	2,533	-0.16%
2022/04/01	15	71.29	6	71.38	71.40	9	2,653	0.34%
2022/03/31	15	71.87	5	71.98	71.80	10	2,696	0.37%
2022/03/30	9	72.73	2	72.90	72.60	7	2,776	0.25%
2022/03/29	1	72.80	9	72.38	72.30	-8	2,965	-0.27%
2022/03/28	3	72.03	2	72.35	72.60	1	3,084	0.03%
2022/03/25	34	73.40	29	73.48	73.00	5	3,130	0.16%
2022/03/24	6	72.08	1.1	72.50	72.50	4.9	3,173	0.16%
2022/03/23	11.5	72.83	5.3	72.79	72.60	6.2	3,210	0.19%
2022/03/22	22	72.12	46	72.87	72.70	-24	3,236	-0.74%
2022/03/21	14	71.31	3	71.43	71.40	11	3,239	0.34%
2022/03/18	9	70.50	11	70.80	71.40	-2	3,312	-0.06%
2022/03/17	4.1	70.43	20.4	70.51	70.90	-16.3	3,316	-0.49%
2022/03/16	12.1	68.92	14	68.99	68.80	-1.9	3,351	-0.06%
2022/03/15	33.2	69.19	13	69.14	68.80	20.2	3,369	0.60%
2022/03/14	13	70.75	23	70.59	70.60	-10	3,381	-0.30%
2022/03/11	18	70.60	5	70.82	70.80	13	3,477	0.37%
2022/03/10	10.1	71.49	15	71.83	71.30	-4.9	3,491	-0.14%
2022/03/09	4.1	70.73	3	70.97	70.90	1.1	3,527	0.03%
2022/03/08	40.2	70.40	21	70.25	70.10	19.2	3,573	0.54%
2022/03/07	36	71.19	30.2	71.47	70.90	5.8	3,618	0.16%
2022/03/04	16.3	73.94	17	73.94	73.30	-0.7	3,643	-0.02%
2022/03/03	29.1	74.98	12.9	75.11	74.50	16.2	3,723	0.43%
2022/03/02	13	75.01	20	75.20	75.20	-7	3,791	-0.18%
2022/03/01	26.4	74.74	11.2	74.95	75.40	15.1	3,833	0.40%
2022/02/25	74.5	75.36	81.5	75.55	75.00	-7	3,886	-0.18%
2022/02/24	101.5	74.87	132.4	75.04	74.20	-30.9	4,011	-0.77%	大買/大賣/
2022/02/23	52.5	73.62	100.1	73.61	74.20	-47.6	4,011	-1.19%
2022/02/22	21.3	70.33	2.2	70.51	70.00	19.1	3,988	0.48%
2022/02/21	5	71.28	20	71.52	71.50	-15	4,158	-0.36%
2022/02/18	9.3	70.42	8	70.65	70.80	1.3	4,337	0.03%
2022/02/17	15.2	70.89	9	71.27	70.90	6.2	5,207	0.12%
2022/02/16	13.1	71.10	16.3	71.42	70.80	-3.2	5,801	-0.06%
2022/02/15	8	70.61	2	71.35	70.10	6	5,861	0.10%
2022/02/14	18.1	70.69	26	70.80	70.70	-7.9	5,953	-0.13%
2022/02/11	14.1	72.12	17	72.19	72.00	-2.9	6,038	-0.05%
2022/02/10	17	73.21	75	73.67	73.00	-58	6,225	-0.93%
2022/02/09	13	71.95	16	72.11	72.20	-2.9	6,242	-0.05%
2022/02/08	13.3	70.96	19	71.22	71.50	-5.7	6,346	-0.09%
2022/02/07	28	68.43	19.1	68.91	69.70	8.9	6,412	0.14%
2022/01/26	52.4	67.83	21.3	67.68	67.50	31.2	6,444	0.48%
2022/01/25	6.6	69.19	4.6	69.24	69.00	2	6,552	0.03%
2022/01/24	58	69.51	45.3	69.45	69.80	12.8	6,667	0.19%
2022/01/21	25.1	71.33	12	71.37	71.50	13	6,749	0.19%
2022/01/20	47.4	71.68	24	71.83	71.90	23.4	6,844	0.34%
2022/01/19	24	72.61	8.5	72.85	72.20	15.6	6,881	0.23%
2022/01/18	41.5	74.02	58	73.91	73.40	-16.5	6,994	-0.24%
2022/01/17	9	73.63	37.3	73.92	73.80	-28.3	7,053	-0.40%
2022/01/14	47.1	72.35	15.4	72.53	73.10	31.8	7,114	0.45%
2022/01/13	50.2	73.65	59	73.54	73.70	-8.8	7,171	-0.12%
2022/01/12	58.1	72.18	112	71.83	72.20	-54	7,299	-0.74%	大賣/
2022/01/11	20.3	72.92	15	72.80	72.70	5.3	7,345	0.07%
2022/01/10	33	72.97	8	73.55	73.90	25	7,484	0.33%
2022/01/07	84.5	74.14	10.1	73.85	73.50	74.4	7,675	0.97%
2022/01/06	58.2	75.06	30.1	75.34	75.30	28.1	7,663	0.37%
2022/01/05	67.6	76.21	17	76.27	76.10	50.6	7,694	0.66%
2022/01/04	19.2	77.57	13.2	77.60	77.30	6	7,696	0.08%
2022/01/03	11.1	77.25	23.4	77.39	77.30	-12.3	7,732	-0.16%
2021/12/30	48.1	77.33	66.1	77.78	77.10	-18	7,817	-0.23%
2021/12/29	26	77.43	36.9	77.71	78.10	-10.9	7,940	-0.14%
2021/12/28	71.3	78.74	45	78.62	77.60	26.3	8,059	0.33%
2021/12/27	54.3	77.98	21.6	78.26	77.60	32.7	8,168	0.40%
2021/12/24	63.1	78.43	125.1	78.29	78.40	-62	8,290	-0.75%	大賣/
2021/12/23	195.1	78.43	184.3	78.36	78.40	10.8	8,387	0.13%	大買/大賣/
2021/12/22	96.5	76.53	100.1	76.44	77.10	-3.6	8,527	-0.04%
2021/12/21	26	74.26	117	74.08	75.00	-91	9,313	-0.98%	大賣/
2021/12/20	94.6	73.60	33.3	73.83	73.10	61.3	9,674	0.63%
2021/12/17	46	74.91	74	74.94	74.90	-28	9,822	-0.29%
2021/12/16	28	75.61	32	75.68	75.90	-4	9,836	-0.04%
2021/12/15	30.2	75.10	9	75.27	74.80	21.2	9,853	0.21%
2021/12/14	52	76.18	69.6	75.87	75.20	-17.6	9,905	-0.18%
2021/12/13	5	74.62	21	74.89	75.10	-16	9,860	-0.16%
2021/12/10	47	74.17	27	74.19	74.40	20	10,038	0.20%
2021/12/09	44.3	75.82	22.1	75.76	75.20	22.2	10,000	0.22%
2021/12/08	86.3	76.65	58.2	76.99	76.20	28.1	10,010	0.28%
2021/12/07	101	77.05	95.1	77.52	76.60	5.9	10,001	0.06%	大買/
2021/12/06	24	75.80	19	75.97	76.00	5	10,060	0.05%
2021/12/03	30.3	76.12	64	76.32	76.60	-33.7	10,082	-0.33%
2021/12/02	17.5	75.83	47	75.81	75.50	-29.5	10,112	-0.29%
2021/12/01	76	75.39	33	75.61	75.30	43	10,105	0.43%
2021/11/30	25.1	77.02	28	77.22	76.90	-2.9	10,062	-0.03%
2021/11/29	32.1	75.30	55	75.39	76.30	-22.9	10,057	-0.23%
2021/11/26	51.1	76.64	84.1	77.51	75.90	-33	9,995	-0.33%
2021/11/25	31.2	79.16	26.1	79.20	78.70	5.1	9,949	0.05%
2021/11/24	44.5	78.81	106	78.96	79.70	-61.6	9,979	-0.62%	大賣/
2021/11/23	195.4	79.40	91	79.34	78.80	104.4	10,081	1.04%	大買/鉅額交易
2021/11/22	152.1	81.07	150.2	81.53	83.00	1.9	9,931	0.02%	大買/大賣/
2021/11/19	92.2	79.11	104.3	79.01	79.10	-12.1	9,795	-0.12%	大賣/
2021/11/18	195.2	78.45	155.9	78.67	78.10	39.3	9,812	0.40%	大買/大賣/
2021/11/17	117.2	80.23	107.6	80.54	79.80	9.6	9,727	0.10%	大買/大賣/
2021/11/16	543.1	84.38	392.6	83.42	80.50	150.5	9,651	1.56%	大買/大賣/鉅額交易
2021/11/15	487.1	80.76	633.6	81.67	83.90	-146.5	8,911	-1.64%	大買/大賣/鉅額交易
2021/11/12	55.2	76.07	47	76.13	76.30	8.2	8,640	0.09%
2021/11/11	126	75.94	139	75.86	75.40	-13	8,744	-0.15%	大買/大賣/
2021/11/10	111.1	75.98	60	76.32	76.10	51.1	8,994	0.57%	大買/
2021/11/09	62.4	76.28	113.3	76.22	77.00	-50.8	9,006	-0.56%	大賣/
2021/11/08	90.1	74.29	41	74.90	74.00	49.1	8,860	0.55%
2021/11/05	64.1	74.50	27.1	75.46	74.50	37	8,942	0.41%
2021/11/04	35	76.29	49	76.07	75.20	-14	8,981	-0.16%
2021/11/03	42	73.85	81.1	74.74	74.80	-39.1	9,139	-0.43%
2021/11/02	139.6	74.59	84	74.58	73.80	55.6	9,260	0.60%	大買/
2021/11/01	61.3	76.20	177	76.43	76.90	-115.7	9,253	-1.25%	大賣/鉅額交易
2021/10/29	79.1	74.80	125	74.53	74.70	-46	9,759	-0.47%	大賣/
2021/10/28	165	73.62	45.6	73.75	72.60	119.4	10,246	1.17%	大買/鉅額交易
2021/10/27	31.1	74.95	17.1	75.07	75.40	14	10,312	0.14%
2021/10/26	162.2	75.64	103	76.38	74.70	59.2	10,317	0.57%	大買/大賣/
2021/10/25	47	75.40	88.4	75.76	75.70	-41.4	10,226	-0.40%
2021/10/22	22.8	73.70	73.6	73.56	74.20	-50.8	10,271	-0.49%
2021/10/21	143.1	74.13	106.2	74.58	73.10	36.9	10,293	0.36%	大買/大賣/
2021/10/20	189	75.56	163	75.32	74.70	26	10,274	0.25%	大買/大賣/
2021/10/19	33	73.68	53	73.73	74.20	-20	10,319	-0.19%
2021/10/18	146.1	73.20	123	73.38	74.00	23.1	10,566	0.22%	大買/大賣/
2021/10/15	150.4	72.30	163.1	71.85	73.40	-12.7	10,569	-0.12%	大買/大賣/
2021/10/14	25	67.12	29	67.41	68.20	-4	10,520	-0.04%
2021/10/13	39	67.15	29.2	66.85	66.50	9.8	10,558	0.09%
2021/10/12	23	69.35	7	69.59	69.10	16	10,571	0.15%
2021/10/08	32	71.12	40	71.11	71.00	-8	10,617	-0.08%
2021/10/07	92	69.78	262	69.78	70.20	-170	10,683	-1.59%	大賣/鉅額交易
2021/10/06	97	69.04	92	68.99	67.90	5	11,044	0.05%
2021/10/05	114.1	65.63	90.3	65.18	67.60	23.8	11,074	0.22%	大買/
2021/10/04	95.2	68.28	64	68.26	66.00	31.2	11,062	0.28%
2021/10/01	160.6	72.53	146.3	72.05	71.10	14.3	10,969	0.13%	大買/大賣/
2021/09/30	228.2	74.84	224.1	74.88	75.40	4.1	10,879	0.04%	大買/大賣/
2021/09/29	208.6	77.01	123.2	77.43	73.90	85.4	10,816	0.79%	大買/大賣/
2021/09/28	622	82.44	607.4	82.15	80.20	14.6	10,680	0.14%	大買/大賣/
2021/09/27	162.2	78.48	216.2	79.33	79.90	-54	9,841	-0.55%	大買/大賣/
2021/09/24	77.3	74.96	114.1	75.02	75.70	-36.8	9,525	-0.39%	大賣/
2021/09/23	28	72.61	46.1	72.47	73.00	-18.1	9,417	-0.19%
2021/09/22	47.3	71.82	34	71.72	71.50	13.3	9,438	0.14%
2021/09/17	13.7	72.94	46	73.21	73.50	-32.3	9,470	-0.34%
2021/09/16	11	72.38	26	72.08	72.60	-15	9,454	-0.16%
2021/09/15	121	72.86	129.4	72.74	71.50	-8.4	9,509	-0.09%	大買/大賣/
2021/09/14	18	71.73	18	72.01	71.50	0	9,469	0.00%
2021/09/13	46	72.47	9.1	72.69	71.70	36.9	9,632	0.38%
2021/09/10	41.1	72.44	44.1	72.38	72.70	-3	9,877	-0.03%
2021/09/09	98.1	72.26	127.3	71.98	72.20	-29.3	10,071	-0.29%	大賣/
2021/09/08	24.1	69.88	29	70.47	69.60	-4.9	10,401	-0.05%
2021/09/07	29.1	69.91	49	70.51	70.30	-19.9	11,177	-0.18%
2021/09/06	58.1	71.69	22.9	72.51	71.30	35.2	11,699	0.30%
2021/09/03	21.1	72.57	51	72.23	72.10	-29.9	11,964	-0.25%
2021/09/02	57.2	73.06	31	73.10	71.90	26.2	12,347	0.21%
2021/09/01	28	73.24	66	73.34	73.70	-38	12,590	-0.30%
2021/08/31	75	72.75	58	72.84	72.80	17	12,590	0.14%
2021/08/30	79.2	74.01	57.1	74.35	73.40	22.1	12,648	0.17%
2021/08/27	129.1	73.59	119	73.27	73.70	10.1	12,604	0.08%	大買/大賣/
2021/08/26	55.2	71.28	132.2	71.63	71.70	-77	12,512	-0.61%	大賣/
2021/08/25	46.1	69.52	36	69.85	70.50	10.1	12,632	0.08%
2021/08/24	77.3	70.70	24	71.09	70.00	53.3	12,652	0.42%
2021/08/23	52	71.09	53.1	71.14	71.50	-1.1	12,669	-0.01%
2021/08/20	65	68.95	65.2	69.07	68.20	-0.2	12,712	0.00%
2021/08/19	111	70.55	64.1	70.23	69.30	46.9	12,867	0.36%	大買/
2021/08/18	258	71.30	155	71.35	73.90	103	12,851	0.80%	大買/大賣/鉅額交易
2021/08/17	149.1	75.17	211.4	75.44	73.80	-62.3	12,837	-0.49%	大買/大賣/
2021/08/16	260.7	76.59	86.7	76.62	74.90	174	12,983	1.34%	大買/鉅額交易
2021/08/13	84.1	81.93	56.5	82.51	82.90	27.6	12,988	0.21%
2021/08/12	50	84.12	52.2	84.17	84.30	-2.2	13,191	-0.02%
2021/08/11	112	84.57	82.3	85.27	84.50	29.7	13,585	0.22%	大買/
2021/08/10	59.5	85.24	101	84.48	85.40	-41.5	13,665	-0.30%	大賣/
2021/08/09	134.6	86.74	121.8	86.41	84.10	12.8	13,730	0.09%	大買/大賣/
2021/08/06	66.4	88.24	123	88.29	88.00	-56.7	13,816	-0.41%	大賣/
2021/08/05	89	88.17	119.2	88.35	87.30	-30.1	13,821	-0.22%	大賣/
2021/08/04	543	88.51	549.6	88.45	89.10	-6.6	14,081	-0.05%	大買/大賣/
2021/08/03	470.2	86.41	489.7	86.37	87.50	-19.5	13,658	-0.14%	大買/大賣/
2021/08/02	91.1	82.13	239.2	82.13	83.30	-148.1	13,151	-1.13%	大賣/鉅額交易
2021/07/30	31	79.34	49.2	79.67	79.10	-18.2	13,152	-0.14%
2021/07/29	46.1	77.92	38.1	77.68	78.60	8	13,389	0.06%
2021/07/28	80.2	77.78	87	77.36	77.80	-6.8	13,621	-0.05%
2021/07/27	55.1	82.02	78	82.00	80.00	-22.9	13,719	-0.17%
2021/07/26	51	81.38	46.2	81.18	81.20	4.8	13,875	0.03%
2021/07/23	186.3	82.93	212.2	83.39	82.10	-25.9	13,994	-0.19%	大買/大賣/
2021/07/22	184.2	82.21	147.8	81.00	81.40	36.4	13,930	0.26%	大買/大賣/
2021/07/21	221.1	78.18	272.2	76.98	75.90	-51.1	13,746	-0.37%	大買/大賣/
2021/07/20	222.4	77.67	303.2	78.15	76.90	-80.8	13,750	-0.59%	大買/大賣/
2021/07/19	188.3	80.62	157	80.55	80.50	31.3	13,833	0.23%	大買/大賣/
2021/07/16	53	81.73	28.5	82.08	81.40	24.5	14,247	0.17%
2021/07/15	124.3	81.83	82.2	81.66	81.70	42.1	14,505	0.29%	大買/
2021/07/14	138.7	82.77	102.8	82.72	82.50	35.9	14,695	0.24%	大買/大賣/
2021/07/13	471.2	87.04	600.8	86.46	83.70	-129.6	14,884	-0.87%	大買/大賣/鉅額交易
2021/07/12	216.4	84.16	67.5	84.17	83.20	148.9	14,678	1.01%	大買/鉅額交易
2021/07/09	196.3	83.94	171.1	84.17	84.50	25.1	14,692	0.17%	大買/大賣/
2021/07/08	125.3	83.78	136	84.09	83.20	-10.7	14,792	-0.07%	大買/大賣/
2021/07/07	78.1	83.27	78	83.35	82.80	0.1	14,932	0.00%
2021/07/06	147.3	83.59	84.5	83.82	83.00	62.8	15,022	0.42%	大買/
2021/07/05	318.3	84.99	258.4	85.08	85.10	60	15,176	0.40%	大買/大賣/
2021/07/02	69	81.51	30	81.53	82.00	39	15,175	0.26%
2021/07/01	112.4	81.62	63	81.85	80.70	49.4	15,341	0.32%	大買/
2021/06/30	109.1	81.95	47.1	82.11	81.50	62	15,632	0.40%	大買/
2021/06/29	62	83.60	30.1	83.36	82.80	31.9	15,724	0.20%
2021/06/28	71.1	83.06	69.1	83.02	84.80	2	16,256	0.01%
2021/06/25	57	83.57	74	83.46	82.70	-17	16,444	-0.10%
2021/06/24	99	83.94	70.5	84.28	83.50	28.6	16,969	0.17%
2021/06/23	131	84.47	157.3	84.36	84.80	-26.3	17,087	-0.15%	大買/大賣/
2021/06/22	91	82.95	124	83.34	83.00	-33	17,247	-0.19%	大賣/
2021/06/21	208.7	83.23	174.2	83.43	82.40	34.5	17,979	0.19%	大買/大賣/
2021/06/18	164.2	88.15	190.5	87.86	87.60	-26.3	18,581	-0.14%	大買/大賣/
2021/06/17	410.2	89.75	384.2	89.42	88.90	26	18,730	0.14%	大買/大賣/
2021/06/16	799.2	90.04	655.5	90.22	88.90	143.7	18,628	0.77%	大買/大賣/鉅額交易
2021/06/15	541.3	86.72	681.3	87.17	86.20	-140	18,381	-0.76%	大買/大賣/鉅額交易
2021/06/11	271.3	83.06	241.2	83.23	82.60	30.1	18,677	0.16%	大買/大賣/
2021/06/10	336.3	81.04	336.2	81.35	82.50	0	18,508	0.00%	大買/大賣/
2021/06/09	221.5	79.79	340.9	79.37	80.30	-119.5	18,181	-0.66%	大買/大賣/鉅額交易
2021/06/08	41.8	76.24	34	76.71	77.00	7.8	17,994	0.04%
2021/06/07	99.2	76.82	116	77.09	76.40	-16.8	18,105	-0.09%	大賣/
2021/06/04	88.3	76.07	146	76.29	76.20	-57.7	18,079	-0.32%	大賣/
2021/06/03	60.2	76.44	161.5	76.81	76.80	-101.3	18,237	-0.56%	大賣/鉅額交易
2021/06/02	309.2	77.31	165.4	77.19	76.10	143.9	18,457	0.78%	大買/大賣/鉅額交易
2021/06/01	149.4	79.71	78.2	79.74	79.50	71.2	18,353	0.39%	大買/
2021/05/28	128.1	81.81	111.1	81.82	80.90	17	18,411	0.09%	大買/大賣/
2021/05/27	196	81.04	205.6	80.93	81.30	-9.6	18,468	-0.05%	大買/大賣/
2021/05/26	113.5	78.75	83.2	78.55	80.00	30.4	18,319	0.17%	大買/
2021/05/25	440.2	80.79	288.3	80.80	78.50	151.9	18,359	0.83%	大買/大賣/鉅額交易
2021/05/24	272.8	77.63	531.3	76.56	78.20	-258.6	18,270	-1.42%	大買/大賣/鉅額交易
2021/05/21	332.1	75.70	344	75.57	75.50	-12	18,138	-0.07%	大買/大賣/
2021/05/20	458.6	75.72	229	75.85	74.00	229.6	18,249	1.26%	大買/大賣/鉅額交易
2021/05/19	321.2	75.63	494.1	75.73	78.60	-173	18,154	-0.95%	大買/大賣/鉅額交易
2021/05/18	242.1	70.55	183.1	70.48	71.80	59	18,103	0.33%	大買/大賣/
2021/05/17	281.2	69.64	156	69.69	66.50	125.2	18,788	0.67%	大買/大賣/鉅額交易
2021/05/14	184.2	72.35	323	72.88	73.80	-138.8	20,041	-0.69%	大買/大賣/鉅額交易
2021/05/13	99.4	64.64	114	66.57	68.10	-14.6	19,889	-0.07%	大賣/
2021/05/12	464.1	67.69	296	70.19	65.70	168.1	19,943	0.84%	大買/大賣/鉅額交易
2021/05/11	162.2	71.34	214.4	72.02	70.00	-52.2	20,097	-0.26%	大買/大賣/
2021/05/10	82	71.86	108	71.90	71.40	-26	20,196	-0.13%	大賣/
2021/05/07	193.3	72.45	329.1	73.20	72.10	-135.8	20,804	-0.65%	大買/大賣/鉅額交易
2021/05/06	231.2	73.41	568.1	74.17	73.50	-337	20,847	-1.62%	大買/大賣/鉅額交易
2021/05/05	493.2	70.70	753.1	70.24	70.20	-259.9	20,768	-1.25%	大買/大賣/鉅額交易
2021/05/04	382.5	68.41	178.6	68.74	67.30	203.9	21,129	0.97%	大買/大賣/鉅額交易
2021/05/03	374.5	76.06	126.8	77.32	74.70	247.7	21,321	1.16%	大買/大賣/鉅額交易
2021/04/29	67.3	82.60	141.1	82.88	83.00	-73.8	21,377	-0.35%	大賣/
2021/04/28	129.5	81.53	77.1	81.42	80.00	52.4	21,438	0.24%	大買/
2021/04/27	133	82.68	102	82.70	81.80	31	21,401	0.14%	大買/大賣/
2021/04/26	176.3	81.96	162.3	83.02	81.10	14	21,350	0.07%	大買/大賣/
2021/04/23	296.1	84.58	168.1	86.25	82.80	128	21,429	0.60%	大買/大賣/鉅額交易
2021/04/22	753.2	88.44	395.9	88.09	85.20	357.3	21,344	1.67%	大買/大賣/鉅額交易
2021/04/21	222.2	83.39	285.8	83.64	84.30	-63.6	20,986	-0.30%	大買/大賣/
2021/04/20	244.4	81.80	336.3	82.30	81.30	-92	20,862	-0.44%	大買/大賣/
2021/04/19	149.3	80.20	234.5	80.72	80.10	-85.3	20,734	-0.41%	大買/大賣/
2021/04/16	196.1	78.88	208	78.85	77.80	-11.9	20,537	-0.06%	大買/大賣/
2021/04/15	70.3	77.13	88.1	77.05	78.00	-17.8	20,348	-0.09%
2021/04/14	129.3	74.37	83.2	74.77	75.30	46.1	20,297	0.23%	大買/
2021/04/13	135.2	74.91	153.1	75.36	74.00	-17.9	20,402	-0.09%	大買/大賣/
2021/04/12	143.8	77.70	157.1	77.49	76.40	-13.3	20,581	-0.06%	大買/大賣/
2021/04/09	260	81.00	294.1	80.61	79.00	-34.1	20,588	-0.17%	大買/大賣/
2021/04/08	249	79.85	209.1	79.75	79.80	40	20,616	0.19%	大買/大賣/
2021/04/07	196.8	79.25	62.2	79.39	79.50	134.5	20,634	0.65%	大買/鉅額交易
2021/04/06	868.1	79.92	796.2	79.65	81.10	71.9	20,773	0.35%	大買/大賣/
2021/04/01	221	76.24	178	76.41	75.50	43	21,171	0.20%	大買/大賣/
2021/03/31	542.2	76.23	579.2	76.28	75.80	-36.9	21,598	-0.17%	大買/大賣/
2021/03/30	280	73.30	285.2	73.19	73.10	-5.2	22,568	-0.02%	大買/大賣/
2021/03/29	404.4	73.04	442.4	73.10	72.40	-38.1	22,798	-0.17%	大買/大賣/
2021/03/26	275.2	69.21	288	69.17	69.00	-12.8	22,533	-0.06%	大買/大賣/
2021/03/25	304.2	68.92	240.1	69.00	68.00	64.1	22,491	0.28%	大買/大賣/
2021/03/24	1,057.7	71.03	939.2	71.15	70.20	118.5	22,209	0.53%	大買/大賣/鉅額交易
2021/03/23	606.2	69.40	854.4	69.84	70.80	-248.2	21,339	-1.16%	大買/大賣/鉅額交易
2021/03/22	315.1	65.51	259.1	65.44	65.30	56	20,493	0.27%	大買/大賣/
2021/03/19	234	64.21	313.3	64.38	63.40	-79.2	20,159	-0.39%	大買/大賣/
2021/03/18	495.3	64.52	500.2	64.10	63.10	-5	19,809	-0.03%	大買/大賣/
2021/03/17	593.1	63.72	662.5	63.68	64.60	-69.4	19,342	-0.36%	大買/大賣/
2021/03/16	82	60.26	140	60.16	60.30	-58	18,592	-0.31%	大賣/
2021/03/15	124	59.43	140	58.90	59.60	-16	18,506	-0.09%	大買/大賣/
2021/03/12	116.1	59.31	113	59.24	58.60	3.1	18,490	0.02%	大買/大賣/
2021/03/11	136	58.51	145.3	58.81	59.90	-9.3	18,523	-0.05%	大買/大賣/
2021/03/10	49.2	57.47	34	57.41	57.60	15.2	18,503	0.08%
2021/03/09	164.2	56.51	117.1	56.53	56.90	47.1	18,499	0.25%	大買/大賣/
2021/03/08	267	59.18	292.4	59.17	58.40	-25.4	18,414	-0.14%	大買/大賣/
2021/03/05	63.2	55.67	43.2	56.37	56.40	20	18,256	0.11%
2021/03/04	80.2	57.51	63.4	57.82	56.40	16.7	18,282	0.09%
2021/03/03	91	56.95	126	57.04	58.40	-35	18,247	-0.19%	大賣/
2021/03/02	115.3	58.71	79.1	58.87	57.20	36.2	18,591	0.19%	大買/
2021/02/26	74	58.51	65	58.53	59.30	9	18,657	0.05%
2021/02/25	150	58.94	165.2	58.90	58.70	-15.2	18,873	-0.08%	大買/大賣/
2021/02/24	258.1	59.74	198.3	59.44	58.50	59.9	18,808	0.32%	大買/大賣/
2021/02/23	196.3	61.11	158.1	61.16	60.80	38.2	18,742	0.20%	大買/大賣/
2021/02/22	335.3	62.90	376.8	63.01	61.50	-41.5	18,702	-0.22%	大買/大賣/
2021/02/19	136.3	60.47	217	60.90	61.40	-80.7	18,460	-0.44%	大買/大賣/
2021/02/18	493.6	61.14	321.1	61.08	60.60	172.5	18,605	0.93%	大買/大賣/鉅額交易
2021/02/17	747.6	61.50	695.1	61.77	62.50	52.5	19,117	0.27%	大買/大賣/
2021/02/05	842.7	57.14	1,328.6	57.42	57.90	-485.9	18,671	-2.60%	大買/大賣/鉅額交易
2021/02/04	190	54.46	158	54.34	54.00	32	17,802	0.18%	大買/大賣/
2021/02/03	269	54.74	234.4	54.64	53.60	34.6	17,791	0.19%	大買/大賣/
2021/02/02	578.6	54.90	396.6	54.83	55.20	182	17,572	1.04%	大買/大賣/鉅額交易
2021/02/01	375.2	53.18	340	53.26	53.70	35.2	17,009	0.21%	大買/大賣/
2021/01/29	921	54.35	766	54.56	51.90	155	16,705	0.93%	大買/大賣/鉅額交易
2021/01/28	302.1	54.17	283	53.79	52.80	19.1	15,996	0.12%	大買/大賣/
2021/01/27	253	54.59	295.6	54.66	53.80	-42.6	15,772	-0.27%	大買/大賣/
2021/01/26	757.5	55.21	634	55.18	54.10	123.5	15,546	0.79%	大買/大賣/鉅額交易
2021/01/25	383.7	53.59	458.2	53.60	54.00	-74.5	14,918	-0.50%	大買/大賣/
2021/01/22	467.5	51.72	522.6	52.04	52.10	-55.1	14,523	-0.38%	大買/大賣/
2021/01/21	187.5	49.40	238.3	49.58	50.50	-50.8	14,213	-0.36%	大買/大賣/
2021/01/20	77.1	46.98	102	47.20	46.90	-24.9	13,985	-0.18%	大賣/
2021/01/19	145.2	48.34	133.1	48.41	47.95	12.1	13,887	0.09%	大買/大賣/
2021/01/18	261.1	47.48	251	47.59	48.10	10.1	13,843	0.07%	大買/大賣/
2021/01/15	243.6	50.89	479	50.78	50.10	-235.5	13,596	-1.73%	大買/大賣/鉅額交易
2021/01/14	132.4	52.07	111	52.23	52.50	21.4	13,422	0.16%	大買/大賣/
2021/01/13	170	52.54	216.1	52.55	53.20	-46	13,293	-0.35%	大買/大賣/
2021/01/12	166.1	50.91	135	50.95	50.40	31.1	13,148	0.24%	大買/大賣/
2021/01/11	160	52.78	93	52.88	52.60	67	12,997	0.52%	大買/
2021/01/08	61	52.42	57.4	52.56	52.50	3.6	12,869	0.03%
2021/01/07	138.1	52.42	128.3	52.66	52.60	9.7	12,778	0.08%	大買/大賣/
2021/01/06	289.7	52.70	232.6	53.10	51.40	57.1	12,634	0.45%	大買/大賣/
2021/01/05	528.3	54.69	487.3	54.77	53.40	41	12,302	0.33%	大買/大賣/
2021/01/04	156.4	52.71	147.3	52.79	52.70	9.1	11,872	0.08%	大買/大賣/
2020/12/31	248.5	52.90	370.8	53.00	53.30	-122.3	11,712	-1.04%	大買/大賣/鉅額交易
2020/12/30	218.4	53.53	132.4	53.72	52.90	86	11,421	0.75%	大買/大賣/
2020/12/29	327.5	54.57	418.2	54.83	54.60	-90.8	11,222	-0.81%	大買/大賣/
2020/12/28	698.8	54.56	802.4	54.71	55.50	-103.6	10,862	-0.95%	大買/大賣/鉅額交易
2020/12/25	754.5	52.95	771	52.92	51.80	-16.6	10,069	-0.16%	大買/大賣/
2020/12/24	1,693.9	51.33	1,854.2	51.60	51.50	-160.3	9,435	-1.70%	大買/大賣/鉅額交易
2020/12/23	173.1	48.30	284.8	48.52	48.80	-111.7	7,858	-1.42%	大買/大賣/鉅額交易
2020/12/22	301	45.62	295.2	45.88	44.40	5.8	7,373	0.08%	大買/大賣/
2020/12/21	156.3	44.67	194.3	44.67	45.10	-38.1	7,047	-0.54%	大買/大賣/
2020/12/18	75	43.35	25.1	43.37	43.45	49.9	6,902	0.72%
2020/12/17	32	42.80	28	43.11	43.25	4	6,888	0.06%
2020/12/16	60	42.56	48	42.73	42.85	12	6,903	0.17%
2020/12/15	49.1	42.32	29	42.08	41.90	20.1	6,927	0.29%
2020/12/14	37	42.90	58	43.03	43.15	-21	7,004	-0.30%
2020/12/11	111.1	42.41	90.2	42.39	42.50	20.9	6,994	0.30%	大買/
2020/12/10	132.1	43.59	131.8	43.68	43.30	0.3	6,923	0.00%	大買/大賣/
2020/12/09	66	44.88	118.1	44.91	44.70	-52.1	6,787	-0.77%	大賣/
2020/12/08	101	44.66	87	44.77	45.25	14	6,732	0.21%	大買/
2020/12/07	146.6	45.27	171	45.62	44.85	-24.4	6,676	-0.37%	大買/大賣/
2020/12/04	208	45.92	209	46.07	46.20	-1	6,565	-0.02%	大買/大賣/
2020/12/03	92	45.60	56.1	45.80	45.20	35.9	6,440	0.56%
2020/12/02	143.1	45.43	134.3	45.56	45.50	8.8	6,364	0.14%	大買/大賣/
2020/12/01	229.9	44.80	213	44.63	44.95	16.9	6,252	0.27%	大買/大賣/
2020/11/30	171	46.37	169	46.30	45.85	2	6,096	0.03%	大買/大賣/
2020/11/27	125.3	46.12	72	46.20	46.05	53.3	5,956	0.89%	大買/
2020/11/26	590	46.78	360	46.83	46.50	230	5,867	3.92%	大買/大賣/鉅額交易
2020/11/25	292	45.48	293.8	45.49	46.00	-1.8	5,354	-0.03%	大買/大賣/
2020/11/24	333	45.57	360	45.50	44.45	-27	5,108	-0.53%	大買/大賣/
2020/11/23	68	44.68	84.4	44.72	44.40	-16.4	4,777	-0.34%
2020/11/20	203	45.11	183	44.99	44.45	20	4,694	0.43%	大買/大賣/
2020/11/19	104	44.74	257	44.89	45.20	-153	4,544	-3.37%	大買/大賣/鉅額交易
2020/11/18	255	44.98	172	45.03	45.00	83	4,419	1.88%	大買/大賣/
2020/11/17	416.4	44.75	211	44.90	44.50	205.4	4,216	4.87%	大買/大賣/鉅額交易
2020/11/16	775	45.04	803	45.16	44.50	-28	3,939	-0.71%	大買/大賣/
2020/11/13	364	42.69	628	42.77	42.90	-264	3,069	-8.60%	大買/大賣/鉅額交易
2020/11/12	701	42.16	693.2	42.29	41.90	7.8	2,611	0.30%	大買/大賣/
2020/11/11	129	40.15	107	40.00	40.70	22	2,016	1.09%	大買/大賣/
2020/11/10	11	38.70	43	38.70	38.85	-32	1,876	-1.70%
2020/11/09	17	38.44	17	38.56	38.55	0	1,881	0.00%
2020/11/06	23	38.57	10	38.83	38.50	13	1,890	0.69%
2020/11/05	20	38.75	3	38.90	38.70	17	1,910	0.89%
2020/11/04	13	38.76	19	38.80	38.70	-6	1,921	-0.31%
2020/11/03	26	38.57	14	38.69	38.50	12	1,958	0.61%
2020/11/02	15	37.95	22	38.27	38.50	-7	1,988	-0.35%
2020/10/30	35	38.55	33.1	38.54	38.30	1.9	2,010	0.09%
2020/10/29	13.1	37.90	31	38.04	38.10	-17.9	2,038	-0.88%
2020/10/28	20	38.63	19	38.89	38.35	1	2,055	0.05%
2020/10/27	29	38.63	24	38.87	38.80	5	2,088	0.24%
2020/10/26	57.1	38.88	126	38.88	38.70	-68.9	2,222	-3.10%	大賣/
2020/10/23	17	38.09	5	38.20	38.20	12	2,189	0.55%
2020/10/22	33	37.77	17	37.89	37.90	16	2,238	0.71%
2020/10/21	4	38.00	6	38.21	37.95	-2	2,274	-0.09%
2020/10/20	120	38.28	131	38.35	38.10	-11	2,295	-0.48%	大買/大賣/
2020/10/19	20	37.35	0	0.00	37.40	20	2,281	0.88%
2020/10/16	10	36.90	4	36.90	36.85	6	2,296	0.26%
2020/10/15	6	37.09	2	37.08	37.15	4	2,325	0.17%
2020/10/14	9	36.95	10	37.16	37.30	-1	2,352	-0.04%
2020/10/13	42	36.51	6	36.32	36.45	36	2,382	1.51%
2020/10/12	33	36.66	4	36.61	36.45	29	2,386	1.22%
2020/10/08	10	37.15	10	37.10	37.05	0	2,412	0.00%
2020/10/07	15	37.23	9	37.24	37.25	6	2,440	0.25%
2020/10/06	28	37.28	8	37.36	37.30	20	2,466	0.81%
2020/10/05	49	37.46	7	37.29	37.10	42	2,534	1.66%
2020/09/30	38	37.59	4	37.73	37.60	34	2,582	1.32%
2020/09/29	13	37.64	11	37.65	37.50	2	2,631	0.08%
2020/09/28	35	37.43	22	37.48	37.60	13	2,727	0.48%
2020/09/25	28	37.54	34	37.42	37.05	-6	2,826	-0.21%
2020/09/24	7	37.69	33	37.67	37.75	-26	2,872	-0.91%
2020/09/23	29	37.90	35	38.01	37.75	-6	2,956	-0.20%
2020/09/22	23	38.17	40	38.13	38.20	-17	2,992	-0.57%
2020/09/21	125	39.23	40	39.25	38.70	85	3,083	2.76%	大買/
2020/09/18	43	40.20	54	40.74	39.30	-11	3,137	-0.35%
2020/09/17	122	40.72	184	40.65	40.60	-62	3,125	-1.98%	大買/大賣/
2020/09/16	86	39.71	128	39.79	39.70	-42	3,050	-1.38%	大賣/
2020/09/15	64	39.49	111	39.62	39.40	-47	3,060	-1.54%	大賣/
2020/09/14	13	38.97	21	38.93	39.10	-8	3,074	-0.26%
2020/09/11	30	38.49	22	38.68	38.50	8	3,163	0.25%
2020/09/10	29	39.13	17	39.12	38.50	12	3,264	0.37%
2020/09/09	27	38.61	54	38.63	39.00	-27	3,282	-0.82%
2020/09/08	6	37.95	13	38.21	38.15	-7	3,281	-0.21%
2020/09/07	29	37.84	37	37.94	37.65	-8	3,318	-0.24%
2020/09/04	96	37.88	2	37.85	37.95	94	3,412	2.75%
2020/09/03	8	38.38	19	38.24	38.30	-11	3,473	-0.32%
2020/09/02	20	37.94	9	38.13	37.85	11	3,506	0.31%
2020/09/01	24	38.10	16	38.15	38.15	8	3,582	0.22%
2020/08/31	11	38.14	19	38.24	38.00	-8	3,640	-0.22%
2020/08/28	13	37.90	24	37.91	37.75	-11	3,741	-0.29%
2020/08/27	16	38.11	16	38.09	38.00	0	3,766	0.00%
2020/08/26	14	38.06	13	38.08	38.05	1	3,815	0.03%
2020/08/25	20	38.71	6	38.55	38.40	14	3,846	0.36%
2020/08/24	11	38.05	14	37.93	38.20	-3	3,868	-0.08%
2020/08/21	9	36.70	8	36.76	37.00	1	3,954	0.03%
2020/08/20	65	37.17	82	36.86	36.05	-17	4,025	-0.42%
2020/08/19	69	39.10	50	39.26	38.90	19	4,079	0.47%
2020/08/18	34.1	39.12	11	39.20	39.05	23.1	4,106	0.56%
2020/08/17	30	39.15	22	39.21	39.40	8	4,145	0.19%
2020/08/14	65	39.19	9	39.17	39.15	56	4,210	1.33%
2020/08/13	44	39.39	35	39.35	39.05	9	4,247	0.21%
2020/08/12	29	39.34	22	39.41	39.35	7	4,324	0.16%
2020/08/11	34	39.84	36	39.76	39.65	-2	4,471	-0.04%
2020/08/10	40	40.20	17	40.28	40.10	23	4,604	0.50%
2020/08/07	78	40.21	82	40.17	40.10	-4	4,745	-0.08%
2020/08/06	44	40.91	54	41.14	40.75	-10	4,823	-0.21%
2020/08/05	25	41.26	22	41.20	41.20	3	5,014	0.06%
2020/08/04	118	41.48	73	41.37	41.25	45	5,361	0.84%	大買/
2020/08/03	54	41.08	53	41.12	40.85	1	5,506	0.02%
2020/07/31	54	41.07	28	41.06	41.15	26	5,644	0.46%
2020/07/30	177	41.05	150	40.96	40.90	27	5,952	0.45%	大買/大賣/
2020/07/29	21	38.84	31	39.05	39.10	-10	6,042	-0.17%
2020/07/28	34	38.90	36	39.73	38.50	-2	6,369	-0.03%
2020/07/27	31	39.89	214	39.89	39.80	-183	6,722	-2.72%	大賣/鉅額交易
2020/07/24	30	40.54	25	40.38	40.05	5	6,856	0.07%
2020/07/23	159	41.14	48	41.02	40.85	111	6,857	1.62%	大買/鉅額交易
2020/07/22	35	40.43	32	40.53	40.35	3	6,847	0.04%
2020/07/21	68	40.37	22	40.52	40.25	46	6,835	0.67%
2020/07/20	18	39.43	16	39.59	39.80	2	6,826	0.03%
2020/07/17	54	39.91	40	39.96	39.70	14	6,825	0.21%
2020/07/16	35	40.25	39	40.26	40.10	-4	6,830	-0.06%
2020/07/15	50	40.93	27	40.92	40.30	23	6,823	0.34%
2020/07/14	54	41.01	32	41.01	40.60	22	6,846	0.32%
2020/07/13	45	40.58	41	40.55	40.90	4	6,834	0.06%
2020/07/10	60.1	40.31	39	40.39	40.10	21.1	6,865	0.31%
2020/07/09	144	41.46	36	41.29	41.20	108	6,897	1.57%	大買/鉅額交易
2020/07/08	26	41.77	14	41.81	41.70	12	6,989	0.17%
2020/07/07	56	41.84	69	41.83	42.00	-13	6,965	-0.19%
2020/07/06	39	41.63	182	41.75	41.75	-143	6,931	-2.06%	大賣/鉅額交易
2020/07/03	89	40.84	93	40.91	40.90	-4	6,929	-0.06%
2020/07/02	141	41.24	47	41.15	41.15	94	6,967	1.35%	大買/
2020/07/01	72	41.74	22	41.80	41.65	50	6,887	0.73%
2020/06/30	112	41.66	100	41.82	41.85	12	6,845	0.18%	大買/
2020/06/29	83	42.98	125	43.06	42.90	-42	6,765	-0.62%	大賣/
2020/06/24	22	42.93	75	42.93	42.85	-53	6,669	-0.79%
2020/06/23	53	42.72	133	42.91	42.70	-80	6,670	-1.20%	大賣/
2020/06/22	73	42.65	45	42.85	42.45	28	6,647	0.42%
2020/06/19	55	42.87	115	42.83	42.85	-60	6,669	-0.90%	大賣/
2020/06/18	85	43.00	67	42.98	42.85	18	6,667	0.27%
2020/06/17	159	42.66	166	42.66	42.95	-7	6,597	-0.11%	大買/大賣/
2020/06/16	23	41.85	37	41.92	42.00	-14	6,551	-0.21%
2020/06/15	50	41.60	104	41.81	41.20	-54	6,618	-0.82%	大賣/
2020/06/12	84	40.60	137	40.21	41.50	-53	6,634	-0.80%	大賣/
2020/06/11	116	41.69	67	42.12	40.90	49	6,651	0.74%	大買/
2020/06/10	132	42.49	57.3	42.62	42.45	74.7	6,623	1.13%	大買/
2020/06/09	39	42.54	57	42.47	42.30	-18	6,697	-0.27%
2020/06/08	14	42.60	26	43.01	42.25	-12	6,808	-0.18%
2020/06/05	30	42.69	22	42.67	42.65	8	6,766	0.12%
2020/06/04	34	42.39	86	42.43	42.65	-52	6,762	-0.77%
2020/06/03	44	41.96	40	42.00	41.90	4	6,728	0.06%
2020/06/02	44	41.83	29	41.98	41.50	15	6,800	0.22%
2020/06/01	23	41.52	24	41.50	41.75	-1	6,870	-0.01%
2020/05/29	42	40.78	49	40.76	40.95	-7	6,863	-0.10%
2020/05/28	60	41.35	153	41.17	40.60	-93	6,904	-1.35%	大賣/
2020/05/27	99	42.07	86	42.09	41.85	13	6,848	0.19%
2020/05/26	205	42.22	234	42.12	42.25	-29	6,841	-0.42%	大買/大賣/
2020/05/25	45	41.03	42	41.15	41.55	3	6,753	0.04%
2020/05/22	51	41.45	52	41.41	41.15	-1	6,717	-0.01%
2020/05/21	53	41.57	48	41.66	41.90	5	6,697	0.07%
2020/05/20	86	41.22	96	41.34	40.95	-10	6,702	-0.15%
2020/05/19	123	41.35	110	41.27	41.85	13	6,669	0.19%	大買/大賣/
2020/05/18	186	40.78	95	40.68	40.20	91	6,592	1.38%	大買/
2020/05/15	150	42.22	136	42.31	41.90	14	6,449	0.22%	大買/大賣/
2020/05/14	126	42.59	107	42.30	41.30	19	6,348	0.30%	大買/大賣/
2020/05/13	174	43.12	178	43.14	42.95	-4	6,213	-0.06%	大買/大賣/
2020/05/12	239	44.11	170	44.00	43.70	69	6,141	1.12%	大買/大賣/
2020/05/11	402	44.17	295	44.16	44.20	107	5,978	1.79%	大買/大賣/鉅額交易
2020/05/08	114	42.44	179	42.50	42.30	-65	5,640	-1.15%	大買/大賣/
2020/05/07	140	42.49	111.1	42.63	42.30	29	5,486	0.53%	大買/大賣/
2020/05/06	285	42.39	263	42.50	41.75	22	5,362	0.41%	大買/大賣/
2020/05/05	160	41.00	193	41.13	40.80	-33	5,071	-0.65%	大買/大賣/
2020/05/04	240	40.44	255.2	40.23	41.50	-15.2	4,899	-0.31%	大買/大賣/
2020/04/30	423	39.64	361.5	39.62	40.50	61.5	4,660	1.32%	大買/大賣/
2020/04/29	244.3	36.49	253.2	36.66	36.85	-8.8	4,394	-0.20%	大買/大賣/
2020/04/28	35.3	35.47	12	35.40	35.50	23.3	4,387	0.53%
2020/04/27	6	35.07	45	35.16	35.25	-39	4,465	-0.87%
2020/04/24	14.3	34.44	62	34.48	34.45	-47.7	4,447	-1.07%
2020/04/23	6	34.50	6	34.60	34.60	0	4,462	0.00%
2020/04/22	14.2	33.47	34	33.84	34.05	-19.8	4,453	-0.45%
2020/04/21	98	33.98	41	34.51	33.60	57	4,466	1.28%
2020/04/20	4	35.08	66	34.95	34.90	-62	4,514	-1.37%
2020/04/17	131	35.29	116	35.62	34.75	15	4,584	0.33%	大買/大賣/
2020/04/16	22.4	35.26	39	35.19	35.15	-16.6	4,539	-0.37%
2020/04/15	140	35.27	60	35.25	35.20	80	4,612	1.73%	大買/
2020/04/14	126	35.11	104	35.41	35.40	22	4,612	0.48%	大買/大賣/
2020/04/13	164	34.67	109	34.65	34.80	55	4,589	1.20%	大買/大賣/
2020/04/10	13	33.10	50	33.15	33.30	-37	4,513	-0.82%
2020/04/09	74	33.16	80	33.53	33.00	-6	4,571	-0.13%
2020/04/08	101.1	33.46	93	33.26	33.50	8.1	4,574	0.18%	大買/
2020/04/07	123	31.88	96	31.79	32.90	27	4,500	0.60%	大買/
2020/04/06	28	30.36	36	30.32	30.50	-8	4,421	-0.18%
2020/04/01	21	30.05	63	30.00	30.30	-42	4,431	-0.95%
2020/03/31	23	30.20	24	30.38	29.80	-1	4,456	-0.02%
2020/03/30	12	29.70	18	29.77	30.20	-6	4,472	-0.13%
2020/03/27	29	30.24	34	30.47	30.20	-5	4,543	-0.11%
2020/03/26	47	29.44	40	29.58	29.70	7	4,546	0.15%
2020/03/25	58.2	29.93	100	30.03	29.70	-41.8	4,561	-0.92%
2020/03/24	35	28.32	12	28.50	28.25	23	4,573	0.50%
2020/03/23	37	27.15	10	27.32	27.10	27	4,808	0.56%
2020/03/20	123	28.28	73	28.33	28.60	50	5,173	0.97%	大買/
2020/03/19	64	27.08	117	26.74	26.45	-53	5,391	-0.98%	大賣/
2020/03/18	55.2	30.36	84	30.13	29.35	-28.8	5,436	-0.53%
2020/03/17	66	29.49	63	30.14	29.90	3	5,549	0.05%
2020/03/16	28	31.69	104	31.96	31.00	-76	5,561	-1.37%	大賣/
2020/03/13	157	31.10	85	31.02	31.95	72	5,565	1.29%	大買/
2020/03/12	151	35.04	84	35.27	34.30	67	5,506	1.22%	大買/
2020/03/11	15	38.57	40	38.49	38.05	-25	5,468	-0.46%
2020/03/10	27	37.85	67	38.21	38.55	-40	5,761	-0.69%
2020/03/09	47	38.64	28	38.53	38.00	19	5,901	0.32%
2020/03/06	82	39.70	48	39.79	39.70	34	5,920	0.57%
2020/03/05	63.4	39.33	65	39.38	39.65	-1.6	6,003	-0.03%
2020/03/04	29	38.01	53	38.12	38.40	-24	6,457	-0.37%
2020/03/03	11	38.29	89	38.06	38.30	-78	6,684	-1.17%
2020/03/02	36	36.44	63	36.56	36.25	-27	6,716	-0.40%
2020/02/27	69	37.95	29	38.03	37.00	40	6,860	0.58%
2020/02/26	33.1	38.88	41	39.21	39.30	-7.9	6,803	-0.12%
2020/02/25	17	38.52	28	38.81	38.90	-11	6,761	-0.16%
2020/02/24	18	38.76	8	38.72	39.15	10	6,759	0.15%
2020/02/21	38	39.06	205	38.86	38.95	-167	6,745	-2.48%	大賣/鉅額交易
2020/02/20	64	38.36	30.2	38.56	38.50	33.8	6,684	0.51%
2020/02/19	8	38.18	11	38.25	38.25	-3	6,673	-0.04%
2020/02/18	33	38.38	2	38.15	38.05	31	6,686	0.46%
2020/02/17	24	38.40	51	38.16	38.60	-27	6,701	-0.40%
2020/02/14	13	37.95	23	38.03	38.00	-10	6,672	-0.15%
2020/02/13	32	38.26	45	38.04	37.70	-13	6,723	-0.19%
2020/02/12	69	38.18	60	38.38	38.30	9	6,714	0.13%
2020/02/11	47	37.43	154	37.24	37.65	-107	6,756	-1.58%	大賣/鉅額交易
2020/02/10	106	35.59	103	35.90	36.60	3	6,972	0.04%	大買/大賣/
2020/02/07	67	36.49	46	36.51	36.35	21	7,364	0.29%
2020/02/06	141.7	36.67	123	36.74	37.10	18.7	7,746	0.24%	大買/大賣/
2020/02/05	100	35.89	95	35.56	35.85	5	7,741	0.06%
2020/02/04	187	35.32	135	35.16	35.95	52	7,703	0.67%	大買/大賣/
2020/02/03	149	33.87	145	33.66	33.40	4	7,678	0.05%	大買/大賣/
2020/01/31	303	36.34	382.2	36.25	36.45	-79.2	7,587	-1.04%	大買/大賣/
2020/01/30	125	38.69	107	38.73	38.45	18	7,532	0.24%	大買/大賣/
2020/01/20	59	42.81	14	42.78	42.70	45	7,534	0.60%
2020/01/17	37	43.17	5	43.43	43.00	32	7,589	0.42%
2020/01/16	26	43.41	29	43.43	43.40	-3	7,662	-0.04%
2020/01/15	34	43.58	44	43.52	43.35	-10	7,873	-0.13%
2020/01/14	73	43.93	207	43.96	43.75	-134	8,146	-1.64%	大賣/鉅額交易
2020/01/13	46	43.18	187	43.33	43.40	-141	8,108	-1.74%	大賣/鉅額交易
2020/01/10	11	42.62	20	42.66	42.55	-9	8,078	-0.11%
2020/01/09	156	42.85	131	42.62	42.40	25	8,088	0.31%	大買/大賣/
2020/01/08	28	42.86	50	42.98	43.15	-22	8,102	-0.27%
2020/01/07	41	42.94	51	43.10	43.10	-10	8,246	-0.12%
2020/01/06	59	42.09	71	42.17	42.80	-12	8,254	-0.15%
2020/01/03	124	42.85	38	43.02	42.80	86	8,271	1.04%	大買/
2020/01/02	39	43.08	35	43.06	43.10	4	8,253	0.05%
2019/12/31	35	42.64	25	42.70	42.55	10	8,331	0.12%
2019/12/30	11	42.64	45	42.58	42.55	-34	8,401	-0.40%
2019/12/27	153	42.46	2	42.50	42.35	151	8,440	1.79%	大買/鉅額交易
2019/12/26	30.2	42.56	83	42.49	42.20	-52.8	8,527	-0.62%
2019/12/25	41	41.84	68	42.17	42.45	-27	8,590	-0.31%
2019/12/24	276	41.47	73	41.58	41.45	203	8,942	2.27%	大買/鉅額交易
2019/12/23	164	42.26	67	42.10	41.95	97	8,962	1.08%	大買/
2019/12/20	88	42.46	46	42.44	42.60	42	9,107	0.46%
2019/12/19	85	42.68	95	42.84	42.75	-10	9,700	-0.10%
2019/12/18	486	42.99	483	43.11	42.60	3	10,083	0.03%	大買/大賣/
2019/12/17	677	44.27	479	44.19	44.25	198	10,305	1.92%	大買/大賣/鉅額交易
2019/12/16	260	46.13	264	46.26	46.80	-4	10,013	-0.04%	大買/大賣/
2019/12/13	164	45.28	157.2	45.29	45.30	6.8	9,961	0.07%	大買/大賣/
2019/12/12	227	45.69	215	45.59	44.85	12	10,269	0.12%	大買/大賣/
2019/12/11	143	45.13	211	45.34	45.30	-68	10,281	-0.66%	大買/大賣/
2019/12/10	73	44.53	78	44.38	45.00	-5	10,391	-0.05%
2019/12/09	150	45.59	159	45.75	45.00	-9	10,420	-0.09%	大買/大賣/
2019/12/06	107	45.56	157	45.67	45.30	-50	10,519	-0.48%	大買/大賣/
2019/12/05	448	45.84	458	45.89	45.40	-10	10,532	-0.09%	大買/大賣/
2019/12/04	282.1	45.05	459	45.13	45.25	-176.9	10,426	-1.70%	大買/大賣/鉅額交易
2019/12/03	122	44.43	84	44.49	44.50	38	10,636	0.36%	大買/
2019/12/02	241	43.80	291	43.90	44.85	-50	10,677	-0.47%	大買/大賣/
2019/11/29	900	45.34	887.2	45.33	44.40	12.8	10,682	0.12%	大買/大賣/
2019/11/28	525	43.86	527	43.92	43.90	-2	10,301	-0.02%	大買/大賣/
2019/11/27	107	42.88	99	42.88	42.60	8	10,422	0.08%	大買/
2019/11/26	144	42.66	297.5	42.74	43.00	-153.5	10,526	-1.46%	大買/大賣/鉅額交易
2019/11/25	44	41.46	71	41.51	41.25	-27	10,621	-0.25%
2019/11/22	37	41.02	61	41.12	41.00	-24	11,289	-0.21%
2019/11/21	37	40.48	31	40.71	41.00	6	11,463	0.05%
2019/11/20	13	40.61	23	40.82	40.60	-10	11,769	-0.08%
2019/11/19	71	41.12	26	40.99	40.75	45	11,960	0.38%
2019/11/18	6	41.12	17	41.28	41.05	-11	12,160	-0.09%
2019/11/15	37	41.23	40	41.12	40.90	-3	12,388	-0.02%
2019/11/14	28	40.82	104	40.57	40.65	-76	12,744	-0.60%	大賣/
2019/11/13	41	41.17	62	41.27	41.30	-21	12,941	-0.16%
2019/11/12	38	41.50	58	41.65	41.45	-20	13,341	-0.15%
2019/11/11	56	40.65	69	40.67	40.40	-13	13,834	-0.09%
2019/11/08	89	41.21	77.2	41.41	41.00	11.8	14,410	0.08%
2019/11/07	403	40.70	267.1	40.84	40.60	135.9	14,552	0.93%	大買/大賣/鉅額交易
2019/11/06	501	42.92	699.1	42.32	42.00	-198.1	14,468	-1.37%	大買/大賣/鉅額交易
2019/11/05	318.4	44.94	413	44.91	45.30	-94.6	14,132	-0.67%	大買/大賣/
2019/11/04	68	43.72	103	43.83	43.50	-35	13,749	-0.25%	大賣/
2019/11/01	36	43.49	115	43.66	43.50	-79	13,691	-0.58%	大賣/
2019/10/31	29	43.76	119	43.73	43.35	-90	13,704	-0.66%	大賣/
2019/10/30	20	43.36	47	43.29	43.65	-27	13,699	-0.20%
2019/10/29	230	43.53	145	43.07	42.80	85	13,673	0.62%	大買/大賣/
2019/10/28	106	43.96	92	44.02	43.85	14	13,617	0.10%	大買/
2019/10/25	119	43.60	139	43.52	43.15	-20	13,563	-0.15%	大買/大賣/
2019/10/24	41	44.35	27	44.40	44.10	14	13,517	0.10%
2019/10/23	440	44.66	317	44.59	44.35	123	13,520	0.91%	大買/大賣/鉅額交易
2019/10/22	240	43.76	284.1	43.86	44.10	-44.1	13,312	-0.33%	大買/大賣/
2019/10/21	55	42.68	67.1	42.67	42.75	-12.1	13,039	-0.09%
2019/10/18	80	42.22	67	42.37	42.25	13	12,991	0.10%
2019/10/17	25	41.86	51.3	42.04	41.95	-26.3	12,961	-0.20%
2019/10/16	122	42.41	41	41.96	42.00	81	12,920	0.63%	大買/
2019/10/15	223	42.61	278	42.51	42.45	-55	12,807	-0.43%	大買/大賣/
2019/10/14	178	41.46	142	41.54	41.15	36	12,605	0.29%	大買/大賣/
2019/10/09	54.3	40.51	100	40.57	40.50	-45.8	12,511	-0.37%
2019/10/08	88	41.44	48	41.59	41.25	40	12,425	0.32%
2019/10/07	195	41.72	190	41.82	42.00	5	12,362	0.04%	大買/大賣/
2019/10/04	135	41.45	62.2	41.01	41.00	72.9	12,222	0.60%	大買/
2019/10/03	142	41.65	153	41.78	41.95	-11	12,128	-0.09%	大買/大賣/
2019/10/02	94	41.70	87	41.73	42.40	7	12,070	0.06%
2019/10/01	101	40.82	125	40.70	41.00	-24	11,963	-0.20%	大買/大賣/
2019/09/27	431.1	41.12	343	41.22	40.60	88.1	11,886	0.74%	大買/大賣/
2019/09/26	64	43.62	33	43.51	43.50	31	11,505	0.27%
2019/09/25	167	43.39	246	43.51	43.20	-79	11,442	-0.69%	大買/大賣/
2019/09/24	933.4	44.25	989	44.36	43.45	-55.7	11,299	-0.49%	大買/大賣/
2019/09/23	571.2	47.39	478.2	47.20	46.80	93	10,695	0.87%	大買/大賣/
2019/09/20	568	47.98	502	48.00	48.60	66	10,293	0.64%	大買/大賣/
2019/09/19	133	46.37	88	46.50	46.90	45	9,803	0.46%	大買/
2019/09/18	229	47.17	161	47.56	46.55	68	9,709	0.70%	大買/大賣/
2019/09/17	406	47.43	406.2	47.50	47.10	-0.2	9,484	0.00%	大買/大賣/
2019/09/16	140	46.08	387	46.32	46.50	-247	9,039	-2.73%	大買/大賣/鉅額交易
2019/09/12	210.2	45.18	217.8	45.42	46.35	-7.6	8,913	-0.08%	大買/大賣/
2019/09/11	158	45.47	134	45.54	45.20	24	8,751	0.27%	大買/大賣/
2019/09/10	220	45.11	314	45.40	45.30	-94	8,666	-1.08%	大買/大賣/
2019/09/09	143	46.50	144	46.55	46.50	-1	8,491	-0.01%	大買/大賣/
2019/09/06	524	46.81	256	46.60	46.30	268	8,432	3.18%	大買/大賣/鉅額交易
2019/09/05	601	46.60	826.4	46.69	46.70	-225.4	8,273	-2.72%	大買/大賣/鉅額交易
2019/09/04	179	44.84	230	44.61	45.25	-51	7,862	-0.65%	大買/大賣/
2019/09/03	238	45.40	108	45.19	45.05	130	7,723	1.68%	大買/大賣/鉅額交易
2019/09/02	171	44.17	255.7	44.39	44.50	-84.7	7,511	-1.13%	大買/大賣/
2019/08/30	577.4	44.93	304	44.78	43.20	273.4	7,313	3.74%	大買/大賣/鉅額交易
2019/08/29	151	46.49	176	46.56	46.80	-25	6,927	-0.36%	大買/大賣/
2019/08/28	174	46.24	329	46.10	46.30	-155	6,709	-2.31%	大買/大賣/鉅額交易
2019/08/27	978	46.35	746	46.43	46.50	232	6,414	3.62%	大買/大賣/鉅額交易
2019/08/26	239	42.63	305	42.64	43.55	-66	5,719	-1.15%	大買/大賣/
2019/08/23	262	43.34	233.6	43.22	42.95	28.4	5,531	0.51%	大買/大賣/
2019/08/22	236.1	42.75	226	42.78	42.30	10.1	5,193	0.19%	大買/大賣/
2019/08/21	227	42.06	247	42.12	42.00	-20	4,975	-0.40%	大買/大賣/
2019/08/20	189	41.78	130	41.69	40.80	59	4,749	1.24%	大買/大賣/
2019/08/19	228	43.30	303.2	43.27	42.30	-75.2	4,500	-1.67%	大買/大賣/
2019/08/16	175	41.36	164	41.60	41.75	11	4,112	0.27%	大買/大賣/
2019/08/15	280	41.29	421	41.34	41.80	-141	3,876	-3.64%	大買/大賣/鉅額交易
2019/08/14	532	40.60	288	40.54	41.50	244	3,444	7.08%	大買/大賣/鉅額交易
2019/08/13	419	38.54	410	38.50	38.20	9	2,872	0.31%	大買/大賣/
2019/08/12	47	36.86	58.2	37.61	38.10	-11.2	2,255	-0.49%
2019/08/08	128	33.78	164	34.20	34.65	-36	2,010	-1.79%	大買/大賣/
2019/08/07	76	33.59	56	33.58	33.65	20	1,853	1.08%
2019/08/06	22	31.87	17	31.63	32.65	5	1,774	0.28%
2019/08/05	5	32.14	9	32.18	32.00	-4	1,759	-0.23%
2019/08/02	33	32.37	33	32.39	32.30	0	1,764	0.00%
2019/08/01	36	33.52	81	33.73	33.40	-45	1,744	-2.58%
2019/07/31	26	33.02	20	33.19	33.35	6	1,681	0.36%
2019/07/30	61	33.11	68	32.87	32.80	-7	1,668	-0.42%
2019/07/29	38	33.60	35	33.67	33.70	3	1,635	0.18%
2019/07/26	21	32.94	33	32.90	33.10	-12	1,575	-0.76%
2019/07/25	67	32.75	130	32.84	32.75	-63	1,546	-4.07%	大賣/
2019/07/24	21	31.66	21	31.80	31.85	0	1,474	0.00%
2019/07/23	150	31.75	49	31.88	31.80	101	1,489	6.78%	大買/鉅額交易
2019/07/22	22	31.30	18	31.29	31.20	4	1,466	0.27%
2019/07/19	22	31.19	18	31.13	31.15	4	1,504	0.27%
2019/07/18	17	30.94	19	30.91	30.75	-2	1,492	-0.13%
2019/07/17	6	30.99	8	31.12	31.00	-2	1,504	-0.13%
2019/07/16	5	31.12	4	31.19	31.10	1	1,542	0.06%
2019/07/15	12	31.10	14	31.11	31.10	-2	1,577	-0.13%
2019/07/12	7	31.06	15	31.20	30.95	-8	1,615	-0.50%
2019/07/11	7	30.91	4.3	30.91	30.85	2.7	1,647	0.17%
2019/07/10	9	30.68	17	30.66	30.75	-8	1,765	-0.45%
2019/07/09	16	30.67	10	30.65	30.45	6	1,802	0.33%
2019/07/08	30	30.98	8	31.13	30.90	22	1,820	1.21%
2019/07/05	24	31.21	5	31.25	31.30	19	1,842	1.03%
2019/07/04	3	31.42	5	31.25	31.45	-2	1,864	-0.11%
2019/07/03	19	30.93	24	31.09	30.90	-5	1,975	-0.25%
2019/07/02	39	31.42	50	31.41	31.50	-11	2,063	-0.53%
2019/07/01	41.5	30.81	63	30.82	31.45	-21.5	2,088	-1.03%
2019/06/28	29	32.23	15	32.08	32.10	14	2,361	0.59%
2019/06/27	35	32.51	18	32.46	32.60	17	2,417	0.70%
2019/06/26	20	31.89	14	31.94	31.80	6	2,493	0.24%
2019/06/25	7	32.20	4	31.94	31.95	3	2,505	0.12%
2019/06/24	2	32.30	4	32.55	32.30	-2	2,576	-0.08%
2019/06/21	13	32.38	24	32.32	32.50	-11	2,585	-0.43%
2019/06/20	21	32.61	34.2	32.51	32.70	-13.2	2,619	-0.50%
2019/06/19	17	32.12	10	32.13	32.00	7	2,584	0.27%
2019/06/18	21	31.68	20	31.62	31.70	1	2,568	0.04%
2019/06/17	7	30.95	69	31.00	31.05	-62	2,561	-2.42%
2019/06/14	65	31.30	52	31.25	31.35	13	2,623	0.50%
2019/06/13	73	30.39	45	30.49	31.00	28	2,623	1.07%
2019/06/12	1	29.25	0	0.00	29.35	1	2,608	0.04%
2019/06/11	0	0.00	12	29.11	29.20	-12	2,613	-0.46%
2019/06/10	1	28.80	4	28.83	28.80	-3	2,623	-0.11%
2019/06/06	6	28.63	17	28.55	28.45	-11	2,638	-0.42%
2019/06/05	4	28.75	2	29.05	28.85	2	2,645	0.08%
2019/06/04	11	28.72	2	28.90	28.65	9	2,656	0.34%
2019/06/03	6	28.64	3	28.70	28.70	3	2,700	0.11%
2019/05/31	20	29.10	30	29.12	29.00	-10	2,734	-0.37%
2019/05/30	25	28.82	15	28.88	28.90	10	2,754	0.36%
2019/05/29	4	28.08	6	28.21	28.15	-2	2,785	-0.07%
2019/05/28	2	28.28	7	28.27	28.30	-5	2,896	-0.17%
2019/05/24	11	28.40	54	28.53	28.25	-43	3,344	-1.29%
2019/05/23	7	28.40	31	28.36	28.30	-24	3,368	-0.71%
2019/05/22	5	29.10	33	29.24	28.80	-28	3,392	-0.83%
2019/05/21	2	28.25	2	28.65	29.10	0	3,435	0.00%
2019/05/20	5	28.62	6	28.98	28.50	-1	3,451	-0.03%
2019/05/17	8	29.53	7	29.49	28.85	1	3,485	0.03%
2019/05/16	5	29.68	3	29.75	29.60	2	3,536	0.06%
2019/05/15	5	30.25	15	29.98	30.05	-10	3,645	-0.27%
2019/05/14	14	29.11	60	27.92	29.50	-46	3,661	-1.26%
2019/05/13	25	29.32	75	29.19	28.70	-50	3,712	-1.35%
2019/05/10	9	30.46	13	30.32	29.85	-4	3,759	-0.11%
2019/05/09	29	30.50	27	30.61	30.35	2	3,760	0.05%
2019/05/08	10	31.37	13	31.35	31.30	-3	3,748	-0.08%
2019/05/07	7	31.86	20	31.95	31.85	-13	3,774	-0.34%
2019/05/06	27	32.12	57	32.13	31.70	-30	3,817	-0.79%
2019/05/03	6	32.96	29	32.96	32.90	-23	3,807	-0.60%
2019/05/02	7	33.00	33	33.01	33.00	-26	3,818	-0.68%
2019/04/30	30	32.48	23	32.48	32.80	7	3,854	0.18%
2019/04/29	25	33.42	28	33.30	33.00	-3	3,914	-0.08%
2019/04/26	29	34.14	40	34.28	34.00	-11	3,924	-0.28%
2019/04/25	54	34.81	45	34.86	34.60	9	3,952	0.23%
2019/04/24	22	34.27	23	34.37	34.65	-1	4,013	-0.02%
2019/04/23	34	34.15	56	34.23	34.40	-22	4,004	-0.55%
2019/04/22	66	34.86	60	34.88	34.55	6	4,007	0.15%
2019/04/19	21	34.27	33	34.47	34.90	-12	4,037	-0.30%
2019/04/18	77	34.45	31	34.70	33.85	46	4,000	1.15%
2019/04/17	95	34.50	29	34.61	34.50	66	3,983	1.66%
2019/04/16	211	34.57	79	34.60	34.90	132	4,021	3.28%	大買/鉅額交易
2019/04/15	15	33.69	19	33.55	33.75	-4	3,935	-0.10%
2019/04/12	13	33.06	6	33.42	32.80	7	3,916	0.18%
2019/04/11	10	33.51	50	33.35	33.15	-40	3,913	-1.02%
2019/04/10	26	33.88	14	33.86	33.85	12	3,898	0.31%
2019/04/09	67	34.60	128	34.91	34.35	-61	3,879	-1.57%	大賣/
2019/04/08	86	33.83	103	33.85	34.00	-17	3,761	-0.45%	大賣/
2019/04/03	61	34.63	85	34.60	34.60	-24	3,670	-0.65%
2019/04/02	445	34.89	270	34.97	34.55	175	3,618	4.84%	大買/大賣/鉅額交易
2019/04/01	47	33.53	84	33.39	33.40	-37	3,357	-1.10%
2019/03/29	52.5	33.00	102	33.07	33.30	-49.5	3,274	-1.51%	大賣/
2019/03/28	16	32.28	29	32.39	32.45	-13	3,149	-0.41%
2019/03/27	44	32.36	39	32.40	32.70	5	3,173	0.16%
2019/03/26	21	31.91	10	32.07	31.85	11	3,124	0.35%
2019/03/25	46	31.79	37	31.86	31.95	9	3,122	0.29%
2019/03/22	4	31.85	4	32.05	32.15	0	3,069	0.00%
2019/03/21	23	32.14	2	32.10	32.15	21	3,059	0.69%
2019/03/20	19	31.95	32	31.90	31.85	-13	3,073	-0.42%
2019/03/19	55	32.52	31	32.48	32.20	24	3,165	0.76%
2019/03/18	74.5	32.44	74	32.45	32.50	0.5	3,114	0.02%
2019/03/15	25	31.72	31	31.69	31.75	-6	3,052	-0.20%
2019/03/14	9	30.80	19	31.02	30.75	-10	3,083	-0.32%
2019/03/13	3	30.77	10	30.81	30.80	-7	3,133	-0.22%
2019/03/12	12	31.15	6	31.17	31.00	6	3,192	0.19%
2019/03/11	8	31.18	5	31.31	31.15	3	3,259	0.09%
2019/03/08	22	31.07	28	31.08	31.05	-6	3,320	-0.18%
2019/03/07	21	31.58	33	31.67	31.30	-12	3,361	-0.36%
2019/03/06	37	31.47	35	31.41	31.30	2	3,401	0.06%
2019/03/05	46	31.71	57	31.70	31.65	-11	3,417	-0.32%
2019/03/04	38	32.04	102	32.08	32.00	-64	3,417	-1.87%	大賣/
2019/02/27	57	31.82	67	32.00	32.50	-10	3,436	-0.29%
2019/02/26	325	32.73	242	32.80	32.55	83	3,339	2.49%	大買/大賣/
2019/02/25	5	30.75	38	30.72	31.20	-33	2,972	-1.11%
2019/02/22	56	30.50	39	30.34	30.30	17	2,923	0.58%
2019/02/21	23	30.77	8	30.73	30.80	15	2,927	0.51%
2019/02/20	30	30.91	28	31.01	30.75	2	2,971	0.07%
2019/02/19	34	30.71	91	30.62	30.60	-57	2,943	-1.94%
2019/02/18	22	30.97	15	30.95	30.70	7	2,941	0.24%
2019/02/15	50	30.95	32	31.03	31.00	18	2,918	0.62%
2019/02/14	186	31.26	58	31.16	31.20	128	2,878	4.45%	大買/鉅額交易
2019/02/13	101	30.22	91	30.21	30.20	10	2,851	0.35%	大買/
2019/02/12	58	30.61	66	30.46	30.60	-8	2,821	-0.28%
2019/02/11	42	31.02	38	30.63	30.70	4	2,757	0.15%
2019/01/30	6	29.95	23	30.04	29.95	-17	2,692	-0.63%
2019/01/29	10	29.86	11	29.86	29.80	-1	2,682	-0.04%
2019/01/28	9	30.16	10	30.20	30.15	-1	2,676	-0.04%
2019/01/25	65	29.83	63	30.04	30.05	2	2,701	0.07%
2019/01/24	12	29.35	12	29.41	29.30	0	2,658	0.00%
2019/01/23	18	29.58	4	29.68	29.55	14	2,654	0.53%
2019/01/22	48	30.10	44	29.99	30.00	4	2,639	0.15%
2019/01/21	87	30.18	93	30.24	30.05	-6	2,591	-0.23%
2019/01/18	40	29.24	50	29.50	29.30	-10	2,512	-0.40%
2019/01/17	25	29.02	62	29.04	29.15	-37	2,491	-1.49%
2019/01/16	61	29.03	145	29.07	29.55	-84	2,448	-3.43%	大賣/
2019/01/15	18	28.11	16	28.14	28.15	2	2,341	0.09%
2019/01/14	37	28.50	26	28.19	28.05	11	2,339	0.47%
2019/01/11	22	28.29	40	28.27	28.30	-18	2,327	-0.77%
2019/01/10	17	27.84	6	27.90	28.00	11	2,258	0.49%
2019/01/09	4	27.65	10	27.81	27.85	-6	2,264	-0.26%
2019/01/08	32	27.79	69	27.70	27.90	-37	2,242	-1.65%
2019/01/07	51	26.90	35	26.79	27.30	16	2,172	0.74%
2019/01/04	43	26.36	27	26.41	26.40	16	2,170	0.74%
2019/01/03	16	27.12	21	27.07	27.15	-5	2,196	-0.23%
2019/01/02	18	27.78	18	27.70	27.55	0	2,192	0.00%
2018/12/28	4	28.30	4	28.20	28.05	0	2,188	0.00%
2018/12/27	39	28.47	21	28.64	28.25	18	2,211	0.81%
2018/12/26	19	28.93	15	28.91	28.25	4	2,194	0.18%
2018/12/25	13	28.87	16	29.05	29.10	-3	2,183	-0.14%
2018/12/24	60	29.62	88	29.61	29.85	-28	2,183	-1.28%
2018/12/22	3	28.80	47	28.97	29.20	-44	2,119	-2.08%
2018/12/21	7	28.39	18	28.30	28.40	-11	2,135	-0.52%
2018/12/20	94	28.73	23	28.84	28.30	71	2,195	3.23%
2018/12/19	8	28.53	48	28.72	29.30	-40	2,155	-1.86%
2018/12/18	42	28.10	0	0.00	28.10	42	2,125	1.98%
2018/12/17	10	28.69	1	28.90	28.55	9	2,123	0.42%
2018/12/14	43	28.92	33	28.89	29.15	10	2,147	0.47%
2018/12/13	29	29.56	37	29.52	29.15	-8	2,214	-0.36%
2018/12/12	61	29.90	33	29.79	30.00	28	2,202	1.27%
2018/12/11	14	28.62	8	28.49	28.90	6	2,113	0.28%
2018/12/10	6	27.72	8	27.58	27.70	-2	2,176	-0.09%
2018/12/07	73	28.17	72	28.25	28.20	1	2,176	0.05%
2018/12/06	31	29.53	22	29.77	29.10	9	2,101	0.43%
2018/12/05	69	30.88	32	30.72	30.70	37	2,055	1.80%
2018/12/04	52	31.41	101	31.33	31.95	-49	2,034	-2.41%	大賣/
2018/12/03	26	30.77	46	30.73	30.90	-20	1,987	-1.01%
2018/11/30	51	29.56	33	29.68	30.00	18	1,923	0.94%
2018/11/29	89	29.83	89	29.91	29.60	0	1,891	0.00%
2018/11/28	19	28.87	79	29.17	29.40	-60	1,809	-3.32%
2018/11/27	25	28.51	29	28.69	28.85	-4	1,772	-0.23%
2018/11/26	48	28.49	69	28.45	28.45	-21	1,750	-1.20%
2018/11/23	31	27.54	4	27.60	27.30	27	1,706	1.58%
2018/11/22	16	28.22	11	28.64	28.00	5	1,724	0.29%
2018/11/21	9	28.22	11	28.36	28.30	-2	1,742	-0.11%
2018/11/20	17	28.36	12	28.50	28.40	5	1,737	0.29%
2018/11/19	30	28.57	50	28.76	29.00	-20	1,710	-1.17%
2018/11/16	4	27.61	44	27.59	27.85	-40	1,652	-2.42%
2018/11/15	47	27.23	9	27.39	27.30	38	1,647	2.31%
2018/11/14	7	27.78	4	27.81	27.70	3	1,647	0.18%
2018/11/13	7	27.95	10	27.87	28.05	-3	1,671	-0.18%
2018/11/12	77	28.38	113	28.47	28.35	-36	1,689	-2.13%	大賣/
2018/11/09	3	27.25	13	26.98	27.30	-10	1,623	-0.62%
2018/11/08	18	27.44	12	27.48	26.90	6	1,630	0.37%
2018/11/07	11	27.12	18	27.08	27.20	-7	1,643	-0.43%
2018/11/06	15	26.94	12	27.01	26.70	3	1,720	0.17%
2018/11/05	7	26.78	1	26.95	26.70	6	1,794	0.33%
2018/11/02	27	27.70	21	27.55	27.15	6	1,795	0.33%
2018/11/01	11	25.83	17	25.78	26.00	-6	1,743	-0.34%
2018/10/31	10	24.69	14	24.72	25.45	-4	1,740	-0.23%
2018/10/30	8	23.91	1	23.90	23.90	7	1,733	0.40%
2018/10/29	3	24.05	4	24.15	23.95	-1	1,746	-0.06%
2018/10/26	15	24.29	29	24.19	24.00	-14	1,786	-0.78%
2018/10/25	5	24.30	17	24.38	24.05	-12	1,820	-0.66%
2018/10/24	9	25.24	10	25.39	25.45	-1	1,826	-0.05%
2018/10/23	15	25.62	7	25.74	25.30	8	1,835	0.44%
2018/10/22	3	25.97	10	25.90	25.90	-7	1,847	-0.38%
2018/10/19	6	25.05	5	25.21	25.45	1	1,863	0.05%
2018/10/18	11	26.02	11	25.96	25.85	0	1,875	0.00%
2018/10/17	13	26.52	19	26.57	26.20	-6	1,908	-0.31%
2018/10/16	14	25.86	11	26.16	25.90	3	1,909	0.16%
2018/10/15	14	25.71	27	25.66	25.60	-13	1,914	-0.68%
2018/10/12	20	25.16	11	25.47	25.60	9	1,912	0.47%
2018/10/11	60	25.77	64	25.82	25.75	-4	1,897	-0.21%
2018/10/09	43	28.64	101	28.67	28.60	-58	1,890	-3.07%	大賣/
2018/10/08	20	28.84	2	29.00	29.10	18	1,885	0.95%
2018/10/05	61.4	29.84	38	29.88	29.30	23.4	1,896	1.23%
2018/10/04	18	31.46	78	31.47	31.25	-60	1,879	-3.19%
2018/10/03	12	31.82	10	31.80	31.60	2	1,883	0.11%
2018/10/02	18	32.17	23	32.57	31.90	-5	1,892	-0.26%
2018/10/01	6	32.38	17	32.49	32.45	-11	1,906	-0.58%
2018/09/28	34	31.86	22	32.00	31.90	12	1,948	0.62%
2018/09/27	22	31.88	43	31.96	31.85	-21	1,955	-1.07%
2018/09/26	9	31.65	2	31.55	31.55	7	1,904	0.37%
2018/09/25	1	31.35	24	31.28	31.55	-23	1,945	-1.18%
2018/09/21	22	31.39	15	31.30	31.40	7	1,962	0.36%
2018/09/20	15	31.88	17	31.42	31.40	-2	2,000	-0.10%
2018/09/19	159	32.83	28	32.84	32.60	131	2,034	6.44%	大買/鉅額交易
2018/09/18	27	31.93	17	31.80	32.00	10	1,990	0.50%
2018/09/17	13	32.35	21	32.12	32.25	-8	2,018	-0.40%
2018/09/14	34	31.30	34	31.56	32.80	0	2,040	0.00%
2018/09/13	0	0.00	35	29.77	30.25	-35	1,972	-1.77%
2018/09/12	69	29.48	14	29.69	29.35	55	1,973	2.79%
2018/09/11	7	29.01	71	29.00	29.35	-64	1,986	-3.22%
2018/09/10	38	29.17	68	29.56	28.40	-30	2,006	-1.50%
2018/09/07	49	31.40	23	30.91	30.60	26	1,997	1.30%
2018/09/06	2	32.55	4	32.64	32.40	-2	2,007	-0.10%
2018/09/05	27	32.75	10	33.05	32.70	17	2,066	0.82%
2018/09/04	6	32.04	13	32.00	32.25	-7	2,247	-0.31%
2018/09/03	15	32.18	31	32.29	32.00	-16	2,299	-0.70%
2018/08/31	17	32.69	2	32.70	32.80	15	2,317	0.65%
2018/08/30	3	32.80	30	32.97	32.75	-27	2,359	-1.14%
2018/08/29	26	33.40	7	33.61	33.15	19	2,396	0.79%
2018/08/28	55	33.27	75	33.05	33.30	-20	2,399	-0.83%
2018/08/27	1	32.10	0	0.00	32.20	1	2,397	0.04%
2018/08/24	1	31.85	0	0.00	31.95	1	2,418	0.04%
2018/08/23	17	32.31	17	32.46	32.10	0	2,534	0.00%
2018/08/22	30	31.91	45	31.91	31.80	-15	2,538	-0.59%
2018/08/21	50	31.44	53	31.64	31.60	-3	2,546	-0.12%
2018/08/20	44	32.47	34.3	32.57	31.80	9.7	2,565	0.38%
2018/08/17	49	33.11	39	33.10	33.40	10	2,584	0.39%
2018/08/16	25	32.47	32	31.86	32.60	-7	2,627	-0.27%
2018/08/15	28	32.98	3	33.12	32.80	25	2,621	0.95%
2018/08/14	31	33.21	7	33.55	33.50	24	2,631	0.91%
2018/08/13	63	34.07	218	33.50	32.60	-155	2,627	-5.90%	大賣/鉅額交易
2018/08/10	76	36.48	88	36.28	35.80	-12	2,563	-0.47%
2018/08/09	11	37.47	13	37.64	37.45	-2	2,554	-0.08%
2018/08/08	21	37.84	5	37.84	37.70	16	2,558	0.63%
2018/08/07	52	37.87	12	37.97	37.85	40	2,579	1.55%
2018/08/06	6	38.10	5	38.05	38.00	1	2,584	0.04%
2018/08/03	5	38.47	6	38.39	38.20	-1	2,602	-0.04%
2018/08/02	50	38.89	21	38.89	38.50	29	2,624	1.11%
2018/08/01	61	39.17	26	38.94	39.00	35	2,603	1.34%
2018/07/31	38	38.48	35	38.64	38.65	3	2,586	0.12%
2018/07/30	40	38.11	103	38.28	38.05	-63	2,594	-2.43%	大賣/
2018/07/27	6	38.16	8	38.08	38.05	-2	2,603	-0.08%
2018/07/26	23	38.15	34	38.19	38.05	-11	2,625	-0.42%
2018/07/25	68	37.89	8	38.01	37.85	60	2,622	2.29%
2018/07/24	18	37.73	34	37.78	38.00	-16	2,620	-0.61%
2018/07/23	10	37.34	11	37.27	37.30	-1	2,596	-0.04%
2018/07/20	19	37.61	5	37.81	37.55	14	2,606	0.54%
2018/07/19	1	37.50	0	0.00	37.60	1	2,629	0.04%
2018/07/18	14	38.19	0	0.00	37.70	14	2,699	0.52%
2018/07/17	34	38.17	26	38.38	38.00	8	2,771	0.29%
2018/07/16	5	37.84	12	37.85	37.85	-7	2,780	-0.25%
2018/07/13	28	37.80	41	37.89	37.70	-13	2,812	-0.46%
2018/07/12	26	37.59	44	37.74	37.55	-18	2,835	-0.63%
2018/07/11	16	37.43	5	37.56	37.35	11	2,875	0.38%
2018/07/10	27	37.86	14	37.99	37.75	13	2,944	0.44%
2018/07/09	67	38.09	55	38.40	37.80	12	3,295	0.36%
2018/07/06	16	37.55	55	37.75	38.00	-39	3,328	-1.17%
2018/07/05	34	37.58	53	37.97	37.20	-19	3,292	-0.58%
2018/07/04	40	37.38	8	37.48	37.30	32	3,275	0.98%
2018/07/03	78	38.02	92	38.25	37.60	-14	3,303	-0.42%
2018/07/02	25	37.33	12	37.46	37.25	13	3,281	0.40%
2018/06/29	45	37.47	14	37.67	37.60	31	3,293	0.94%
2018/06/28	13	40.21	50	40.32	40.00	-37	3,311	-1.12%
2018/06/27	31	40.62	46	40.75	40.35	-15	3,296	-0.45%
2018/06/26	114	40.35	27	40.30	40.20	87	3,309	2.63%	大買/
2018/06/25	33	41.75	47	42.12	41.25	-14	3,337	-0.42%
2018/06/22	17	40.94	0	0.00	41.05	17	3,324	0.51%
2018/06/21	2	41.23	8	41.56	41.40	-6	3,325	-0.18%
2018/06/20	14	41.11	13	41.01	40.85	1	3,344	0.03%
2018/06/19	52	41.98	24	42.12	41.50	28	3,344	0.84%
2018/06/15	19	42.08	43	42.28	42.25	-24	3,341	-0.72%
2018/06/14	10	42.02	23	41.93	41.65	-13	3,314	-0.39%
2018/06/13	40	41.69	25	41.68	41.45	15	3,282	0.46%
2018/06/12	87	43.01	134	42.85	42.20	-47	3,249	-1.45%	大賣/
2018/06/11	19	40.96	37	41.30	41.50	-18	3,079	-0.58%
2018/06/08	28	40.66	29	40.71	40.60	-1	3,144	-0.03%
2018/06/07	22	40.99	18	40.96	40.65	4	3,184	0.13%
2018/06/06	25	40.57	46	40.65	40.70	-21	3,253	-0.65%
2018/06/05	50	40.35	81	40.45	40.05	-31	3,324	-0.93%
2018/06/04	4	40.45	12	40.39	40.30	-8	3,317	-0.24%
2018/06/01	15	40.12	22	39.92	39.85	-7	3,321	-0.21%
2018/05/31	117	40.00	64	39.95	39.85	53	3,334	1.59%	大買/
2018/05/30	36	38.93	4	38.93	38.85	32	3,286	0.97%
2018/05/29	4	39.11	3	39.27	39.10	1	3,360	0.03%
2018/05/28	38	39.23	21	39.54	39.10	17	3,434	0.49%
2018/05/25	20	39.28	13	39.68	39.20	7	3,448	0.20%
2018/05/24	30	39.61	45	39.67	39.55	-15	3,460	-0.43%
2018/05/23	3	38.72	3	38.98	38.85	0	3,418	0.00%
2018/05/22	10	39.02	9	39.07	39.00	1	3,449	0.03%
2018/05/21	26	39.12	24	39.29	39.10	2	3,453	0.06%
2018/05/18	10	38.83	4	39.03	38.75	6	3,462	0.17%
2018/05/17	28	39.28	61	39.14	39.25	-33	3,513	-0.94%
2018/05/16	6	38.34	12	38.39	38.50	-6	3,507	-0.17%
2018/05/15	47	38.50	20	39.01	38.25	27	3,546	0.76%
2018/05/14	7	38.42	13	38.44	38.40	-6	3,649	-0.16%
2018/05/11	30	38.65	7	39.06	38.50	23	3,703	0.62%
2018/05/10	24	39.08	54	39.16	39.05	-30	3,711	-0.81%
2018/05/09	32	38.28	7	38.29	38.40	25	3,736	0.67%
2018/05/08	10	37.87	2	38.00	37.85	8	3,789	0.21%
2018/05/07	16	38.12	10	38.04	37.95	6	3,852	0.16%
2018/05/04	3	38.28	13	38.34	38.15	-10	3,982	-0.25%
2018/05/03	17	38.34	7	38.54	38.15	10	4,055	0.25%
2018/05/02	22	39.09	11	39.03	38.85	11	4,171	0.26%
2018/04/30	14	39.15	12	39.08	39.15	2	4,180	0.05%
2018/04/27	28	39.15	7	39.21	39.10	21	4,217	0.50%
2018/04/26	13	39.50	2	39.25	39.00	11	4,253	0.26%
2018/04/25	17	39.46	21	39.61	39.90	-4	4,308	-0.09%
2018/04/24	55	39.82	42	39.91	39.55	13	4,371	0.30%
2018/04/23	161	42.09	76	42.00	41.25	85	4,359	1.95%	大買/
2018/04/20	65	43.15	37	43.44	43.10	28	4,368	0.64%
2018/04/19	17	43.24	29	43.37	43.10	-12	4,430	-0.27%
2018/04/18	76	42.97	28	42.98	42.85	48	4,569	1.05%
2018/04/17	35	43.13	88	42.92	42.65	-53	4,625	-1.15%
2018/04/16	33	43.72	91	43.53	43.40	-58	4,656	-1.24%
2018/04/13	337	44.23	301	44.19	43.95	36	4,860	0.74%	大買/大賣/
2018/04/12	67	41.75	134	41.80	42.30	-67	5,110	-1.31%	大賣/
2018/04/11	52	41.24	23	41.59	41.05	29	5,324	0.54%
2018/04/10	35	41.46	19	41.57	41.00	16	5,359	0.30%
2018/04/09	79	41.64	70	41.74	41.30	9	5,461	0.16%
2018/04/03	26	42.54	21	42.61	42.50	5	5,469	0.09%
2018/04/02	32	43.36	63.5	43.56	43.15	-31.5	5,508	-0.57%
2018/03/31	92	43.49	109	43.65	43.35	-17	5,627	-0.30%	大賣/
2018/03/30	28	43.27	28	43.27	43.15	0	5,713	0.00%
2018/03/29	29	43.20	32	43.29	43.05	-3	5,768	-0.05%
2018/03/28	37	42.99	80	43.10	43.05	-43	5,779	-0.74%
2018/03/27	49	42.49	55	42.66	42.60	-6	5,873	-0.10%
2018/03/26	16	41.04	37	41.21	41.75	-21	5,918	-0.35%
2018/03/23	26	41.24	44	41.25	41.20	-18	5,934	-0.30%
2018/03/22	35	42.50	38	42.38	42.25	-3	5,938	-0.05%
2018/03/21	69	42.73	33	42.75	42.55	36	6,059	0.59%
2018/03/20	40	42.17	8	42.24	42.15	32	6,083	0.53%
2018/03/19	35	42.50	15	42.49	42.45	20	6,177	0.32%
2018/03/16	50	42.57	16	42.68	42.45	34	6,222	0.55%
2018/03/15	62	42.93	8	42.96	42.95	54	6,249	0.86%
2018/03/14	81	43.70	146	43.60	43.25	-65	6,329	-1.03%	大賣/
2018/03/13	31	43.12	50	43.29	43.55	-19	6,380	-0.30%
2018/03/12	104	43.47	42	43.66	43.25	62	6,518	0.95%	大買/
2018/03/09	60	43.13	130	43.05	43.20	-70	6,528	-1.07%	大賣/
2018/03/08	50	42.58	20	42.73	42.50	30	6,468	0.46%
2018/03/07	20	42.45	17	42.55	42.45	3	6,481	0.05%
2018/03/06	59	42.45	52	42.49	42.20	7	6,567	0.11%
2018/03/05	65	43.08	117	43.23	42.35	-52	6,667	-0.78%	大賣/
2018/03/02	126	43.32	143.2	43.60	43.20	-17.2	6,704	-0.26%	大買/大賣/
2018/03/01	91	42.96	111.4	43.13	43.30	-20.4	6,668	-0.31%	大賣/
2018/02/27	57	42.71	40	42.62	42.40	17	6,750	0.25%
2018/02/26	29	42.37	42	42.32	42.35	-13	6,778	-0.19%
2018/02/23	26	41.78	20	41.73	41.60	6	6,778	0.09%
2018/02/22	62	41.55	79	41.58	41.45	-17	6,832	-0.25%
2018/02/21	9	40.56	17	40.45	40.80	-8	6,834	-0.12%
2018/02/12	8	39.49	16	39.53	39.30	-8	6,862	-0.12%
2018/02/09	63	38.33	55	38.48	39.45	8	6,936	0.12%
2018/02/08	47	40.16	32	40.48	39.80	15	6,955	0.22%
2018/02/07	32	41.72	31	41.45	41.30	1	7,144	0.01%
2018/02/06	115	40.87	123	41.41	40.50	-8	7,439	-0.11%	大買/大賣/
2018/02/05	63	43.34	71	43.05	43.70	-8	7,371	-0.11%
2018/02/02	72	43.43	62	43.55	43.25	10	7,397	0.14%
2018/02/01	79	44.03	54	44.22	43.60	25	7,484	0.33%
2018/01/31	124	43.53	113	43.79	44.05	11	7,600	0.14%	大買/大賣/
2018/01/30	102	43.80	99	43.86	43.65	3	7,710	0.04%	大買/
2018/01/29	191	44.23	187	44.14	43.60	4	7,968	0.05%	大買/大賣/
2018/01/26	111	43.41	103	43.37	43.10	8	7,980	0.10%	大買/大賣/
2018/01/25	128	43.11	178	43.08	43.05	-50	8,232	-0.61%	大買/大賣/
2018/01/24	39.2	41.90	24	41.94	41.85	15.2	8,277	0.18%
2018/01/23	43	42.10	45	42.27	42.15	-2	8,480	-0.02%
2018/01/22	53	42.09	74	42.18	41.90	-21	8,993	-0.23%
2018/01/19	92	42.04	91	42.10	41.70	1	9,081	0.01%
2018/01/18	67	43.04	76	43.22	42.50	-9	9,067	-0.10%
2018/01/17	56	42.74	58.5	42.70	42.45	-2.5	9,108	-0.03%
2018/01/16	121	43.32	64	43.36	43.10	57	9,125	0.62%	大買/
2018/01/15	92	44.38	87	44.31	44.00	5	9,125	0.05%
2018/01/12	133	44.19	168	44.24	44.60	-35	9,108	-0.38%	大買/大賣/
2018/01/11	81	43.82	64	44.02	43.35	17	9,218	0.18%
2018/01/10	95	43.85	112	44.00	43.65	-17	9,373	-0.18%	大賣/
2018/01/09	224	44.42	201	44.66	44.05	23	9,536	0.24%	大買/大賣/
2018/01/08	512.5	44.86	414	44.91	44.90	98.5	9,404	1.05%	大買/大賣/
2018/01/05	185.5	42.85	212.6	42.67	42.80	-27.1	8,875	-0.31%	大買/大賣/
2018/01/04	74	41.59	125.4	41.62	41.40	-51.4	8,731	-0.59%	大賣/
2018/01/03	113	42.14	44	42.00	41.75	69	8,915	0.77%	大買/
2018/01/02	65	41.04	62	41.26	41.10	3	9,051	0.03%