新唐 (4919)-台新券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
123.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,796張
產業
上市半導體類股
1450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

新唐 (4919)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8.4	123.30	2	124.00	123.00	6.4	2,115	0.30%
2024/05/09	7.2	122.33	23.1	123.19	122.50	-15.9	2,111	-0.75%
2024/05/08	10.1	123.92	106	123.51	124.00	-95.9	2,097	-4.57%	大賣/
2024/05/07	103	125.65	14.2	124.94	126.00	88.8	2,083	4.26%	大買/
2024/05/06	267.4	124.36	75.8	124.37	123.50	191.7	2,067	9.27%	大買/鉅額交易
2024/05/03	9	131.98	35	132.47	130.00	-26	1,987	-1.31%
2024/05/02	200.5	130.86	20.2	130.73	131.50	180.3	1,970	9.15%	大買/鉅額交易
2024/04/30	3.2	129.36	0	0.00	129.50	3.2	1,963	0.16%
2024/04/29	29.1	132.12	6.5	131.83	130.50	22.7	1,951	1.16%
2024/04/26	14.1	129.28	8.2	129.98	130.50	5.9	1,912	0.31%
2024/04/25	15	128.97	16.2	127.70	127.50	-1.2	1,914	-0.06%
2024/04/24	37.1	130.15	44.5	130.73	131.50	-7.4	1,911	-0.39%
2024/04/23	1.9	128.45	7	128.79	128.00	-5.1	1,909	-0.27%
2024/04/22	11.1	128.05	17.8	128.35	127.50	-6.7	1,914	-0.35%
2024/04/19	63.3	127.95	52.2	128.14	127.00	11.1	1,898	0.59%
2024/04/18	28.1	131.39	44.7	131.44	132.50	-16.6	1,831	-0.91%
2024/04/17	165	128.88	14	129.43	129.00	151	1,775	8.50%	大買/鉅額交易
2024/04/16	9.1	126.68	27.5	127.07	127.50	-18.4	1,755	-1.05%
2024/04/15	18.5	129.51	6.3	130.13	129.00	12.2	1,793	0.68%
2024/04/12	7.2	128.94	19	128.81	129.50	-11.8	1,774	-0.67%
2024/04/11	2.6	126.60	7.1	126.49	127.50	-4.5	1,797	-0.25%
2024/04/10	22.2	128.78	15.6	128.61	127.50	6.6	1,826	0.36%
2024/04/09	70.4	126.99	14.7	126.70	127.00	55.7	1,824	3.05%
2024/04/08	9.4	126.37	11	126.00	126.00	-1.6	1,836	-0.09%
2024/04/03	11	126.55	11	125.95	127.00	0	1,836	0.00%
2024/04/02	12.2	126.09	15	126.23	126.50	-2.8	1,884	-0.15%
2024/04/01	7	124.43	17	123.97	124.50	-10	1,860	-0.54%
2024/03/29	33.7	123.58	13	123.42	122.50	20.7	1,858	1.11%
2024/03/28	7.4	124.00	14	123.64	124.00	-6.6	1,840	-0.36%
2024/03/27	10.1	124.70	216.1	124.67	123.50	-206	1,845	-11.16%	大賣/鉅額交易
2024/03/26	6.9	122.67	2.2	122.05	122.00	4.7	1,831	0.26%
2024/03/25	226.7	123.79	5	124.40	123.00	221.7	1,834	12.09%	大買/鉅額交易
2024/03/22	3.1	123.18	1	122.50	123.50	2.1	1,847	0.11%
2024/03/21	17.7	122.44	4	122.38	122.00	13.7	1,896	0.72%
2024/03/20	18.8	123.95	11	124.00	123.00	7.8	1,956	0.40%
2024/03/19	23.3	122.72	12	122.72	121.50	11.3	2,010	0.56%
2024/03/18	3.5	121.08	6.1	120.66	121.50	-2.6	2,013	-0.13%
2024/03/15	20.8	121.39	1	120.00	120.00	19.8	2,010	0.99%
2024/03/14	16.5	122.32	20.3	122.11	122.50	-3.8	2,013	-0.19%
2024/03/13	14.3	122.19	9.3	121.83	122.00	5	2,048	0.24%
2024/03/12	20.6	124.51	16.7	124.41	124.00	3.9	2,096	0.18%
2024/03/11	11.6	125.14	95.3	125.03	125.00	-83.6	2,118	-3.95%
2024/03/08	38.5	123.99	40	124.22	122.00	-1.6	2,162	-0.07%
2024/03/07	29.3	125.87	5.2	125.52	125.50	24	2,176	1.10%
2024/03/06	22.8	127.54	5.2	127.61	127.00	17.7	2,210	0.80%
2024/03/05	19.6	128.98	8.4	129.02	128.50	11.2	2,317	0.48%
2024/03/04	26.1	130.77	10.5	130.76	129.50	15.6	2,578	0.60%
2024/03/01	17.1	128.91	7.1	129.28	128.50	10	2,667	0.38%
2024/02/29	6.5	127.87	31.8	128.64	129.00	-25.4	2,825	-0.90%
2024/02/27	24	131.17	87.1	129.88	128.50	-63.2	2,883	-2.19%
2024/02/26	11.7	129.75	7.6	129.80	129.50	4.1	2,944	0.14%
2024/02/23	9.2	132.22	11.1	132.27	131.00	-1.9	3,044	-0.06%
2024/02/22	12.2	131.25	13	131.42	131.00	-0.8	3,060	-0.03%
2024/02/21	9.1	130.68	6	131.17	131.00	3.1	3,088	0.10%
2024/02/20	18	131.92	17.1	131.53	131.50	1	3,139	0.03%
2024/02/19	42	132.01	68	132.21	132.50	-26	3,190	-0.82%
2024/02/16	16.2	128.47	8.5	128.82	128.50	7.7	3,428	0.22%
2024/02/15	19.7	127.87	12.1	128.09	128.50	7.6	3,434	0.22%
2024/02/05	14.5	127.47	2	127.75	127.00	12.5	3,445	0.36%
2024/02/02	9.3	128.68	10.1	128.95	129.00	-0.8	3,451	-0.02%
2024/02/01	17.6	128.89	5	128.50	129.00	12.6	3,452	0.36%
2024/01/31	13.1	128.93	4.5	129.00	128.50	8.6	3,460	0.25%
2024/01/30	6.1	129.08	5.1	129.80	129.00	1	3,478	0.03%
2024/01/29	7.1	129.65	6.2	130.36	130.50	0.9	3,503	0.03%
2024/01/26	20.3	129.84	43	130.02	129.50	-22.7	3,572	-0.64%
2024/01/25	30	130.98	4.1	131.38	131.00	25.9	3,604	0.72%
2024/01/24	14.4	132.14	13	131.31	131.00	1.4	3,620	0.04%
2024/01/23	5.1	133.20	4	133.13	133.00	1.1	3,631	0.03%
2024/01/22	16.3	133.92	9.1	134.13	133.50	7.2	3,639	0.20%
2024/01/19	53.4	132.68	11.4	132.63	132.50	42	3,646	1.15%
2024/01/18	118.3	130.60	12	130.04	130.00	106.3	3,651	2.91%	大買/鉅額交易
2024/01/17	29.5	130.98	7	131.54	130.00	22.5	3,651	0.62%
2024/01/16	2.2	133.32	6	134.50	135.50	-3.8	3,627	-0.10%
2024/01/15	5	134.90	3	135.67	135.00	2	3,653	0.06%
2024/01/12	12.4	134.80	9	135.39	134.50	3.4	3,671	0.09%
2024/01/11	5.2	136.01	8	136.44	136.00	-2.8	3,698	-0.08%
2024/01/10	39.9	134.52	1.6	134.53	134.50	38.3	3,780	1.01%
2024/01/09	55.6	135.36	55.2	135.28	135.00	0.4	3,800	0.01%
2024/01/08	16	139.34	22	138.82	138.00	-6	3,792	-0.16%
2024/01/05	17.3	140.38	5	141.70	139.50	12.3	3,835	0.32%
2024/01/04	20.7	141.02	212	140.78	141.00	-191.3	3,817	-5.01%	大賣/鉅額交易
2024/01/03	14.5	141.40	136.3	140.39	142.00	-121.8	3,801	-3.20%	大賣/鉅額交易
2024/01/02	19.9	142.56	22.2	141.94	141.50	-2.2	3,795	-0.06%
2023/12/29	29.2	141.53	14	140.96	142.00	15.2	3,793	0.40%
2023/12/28	43.3	142.89	32.3	142.88	142.00	11	3,785	0.29%
2023/12/27	4.3	139.44	1.1	139.55	139.50	3.2	3,725	0.08%
2023/12/26	333.3	139.59	6	139.17	140.00	327.3	3,729	8.77%	大買/鉅額交易
2023/12/25	2	138.50	11	139.27	140.00	-9	3,726	-0.24%
2023/12/22	7	138.86	10	139.10	139.50	-3	3,734	-0.08%
2023/12/21	336.3	138.27	33	137.71	137.50	303.3	3,727	8.14%	大買/鉅額交易
2023/12/20	17.2	138.42	1.2	138.50	137.50	16	3,735	0.43%
2023/12/19	12.3	138.57	36	138.68	139.00	-23.7	3,752	-0.63%
2023/12/18	17.3	138.49	26.3	138.90	137.50	-9	3,749	-0.24%
2023/12/15	33.3	143.50	50.9	143.16	141.00	-17.6	3,721	-0.47%
2023/12/14	42.2	147.48	45.4	147.37	148.50	-3.2	3,738	-0.09%
2023/12/13	48.5	144.63	17.2	144.43	143.50	31.3	3,695	0.85%
2023/12/12	12	145.00	12.1	145.12	145.00	-0.1	3,705	0.00%
2023/12/11	12.5	144.62	13.3	144.80	145.50	-0.8	3,757	-0.02%
2023/12/08	17	143.82	13.2	143.70	143.00	3.8	3,889	0.10%
2023/12/07	17	143.24	26.2	143.68	142.00	-9.2	3,886	-0.24%
2023/12/06	14	145.89	12.2	145.84	145.50	1.8	3,856	0.05%
2023/12/05	43.1	146.26	26.1	146.19	146.00	17	3,838	0.44%
2023/12/04	29.1	150.22	29	149.88	149.50	0.1	3,806	0.00%
2023/12/01	27.3	149.54	45.7	149.95	149.50	-18.4	3,798	-0.48%
2023/11/30	96.6	149.50	91.5	149.55	148.50	5.1	3,801	0.13%
2023/11/29	222.5	149.79	290.3	149.20	149.50	-67.8	3,692	-1.83%	大買/大賣/
2023/11/28	73.6	142.99	61	143.39	144.00	12.6	3,441	0.36%
2023/11/27	93.2	143.58	119.5	142.84	141.50	-26.3	3,349	-0.79%	大賣/
2023/11/24	22	140.75	37.8	140.33	139.00	-15.8	3,216	-0.49%
2023/11/22	23.6	140.21	67.1	140.64	140.50	-43.5	3,120	-1.40%
2023/11/21	122	138.39	28	138.39	138.00	94	3,036	3.10%	大買/
2023/11/20	124	139.00	29.1	138.85	138.50	94.9	3,037	3.12%	大買/
2023/11/17	32.1	137.55	77.6	138.60	138.50	-45.5	3,057	-1.49%
2023/11/16	49.5	137.56	47.4	137.41	136.50	2.1	3,041	0.07%
2023/11/15	310.9	137.94	173.4	137.39	138.00	137.5	3,016	4.56%	大買/大賣/鉅額交易
2023/11/14	10.2	132.65	10	132.50	133.00	0.2	2,750	0.01%
2023/11/13	11.4	132.16	21	132.36	132.50	-9.6	2,771	-0.34%
2023/11/10	12.1	130.54	19	130.63	131.00	-6.9	2,750	-0.25%
2023/11/09	5	129.60	6.2	129.67	129.50	-1.2	2,758	-0.04%
2023/11/08	3.2	130.51	15	130.80	131.00	-11.8	2,786	-0.42%
2023/11/07	10.5	129.30	25.6	129.90	130.50	-15.1	2,781	-0.54%
2023/11/06	12	128.37	16	128.50	128.50	-4	2,818	-0.14%
2023/11/03	29.4	127.45	20	127.53	127.50	9.4	2,829	0.33%
2023/11/02	22	130.05	26.5	130.40	131.00	-4.5	2,812	-0.16%
2023/11/01	14	128.29	20.2	128.29	128.50	-6.2	2,820	-0.22%
2023/10/31	23.1	128.11	22	128.45	127.00	1.1	2,866	0.04%
2023/10/30	3	127.33	6	127.58	128.00	-3	2,994	-0.10%
2023/10/27	8.2	126.31	29	125.95	125.50	-20.8	3,209	-0.65%
2023/10/26	36.1	127.15	8	127.44	127.00	28.1	3,431	0.82%
2023/10/25	34	130.32	49	130.45	129.00	-15	3,545	-0.42%
2023/10/24	4	128.38	11.1	129.00	130.00	-7.1	3,591	-0.20%
2023/10/23	20.5	129.28	17.2	129.05	128.00	3.3	3,647	0.09%
2023/10/20	17.2	131.49	10.6	131.95	132.50	6.6	3,681	0.18%
2023/10/19	32.9	131.39	21.9	131.67	132.50	11	3,759	0.29%
2023/10/18	242.8	132.00	50.5	131.83	130.00	192.3	3,850	4.99%	大買/鉅額交易
2023/10/17	15	131.20	31	130.79	130.00	-16	3,988	-0.40%
2023/10/16	105.2	131.38	72.2	130.96	130.50	33	4,164	0.79%	大買/
2023/10/13	29	129.72	39.2	129.92	131.00	-10.2	4,309	-0.24%
2023/10/12	13.3	126.67	27.2	127.87	128.50	-13.9	4,332	-0.32%
2023/10/11	33	127.39	36.2	127.46	126.00	-3.2	4,416	-0.07%
2023/10/06	10	126.95	17.3	127.66	128.00	-7.3	4,463	-0.16%
2023/10/05	11.5	124.97	13	125.69	126.50	-1.5	4,468	-0.03%
2023/10/04	9	123.44	25	123.78	125.00	-16	4,493	-0.36%
2023/10/03	6	125.50	7	125.57	125.00	-1	4,518	-0.02%
2023/10/02	25	125.86	15.1	126.24	126.00	9.9	4,591	0.22%
2023/09/28	22	124.23	19	124.71	125.00	3	4,703	0.06%
2023/09/27	12.2	123.88	8	124.44	124.50	4.2	4,946	0.08%
2023/09/26	24.1	125.54	1.1	125.95	125.50	23	5,084	0.45%
2023/09/25	25.2	127.56	185.3	127.38	126.50	-160.1	5,098	-3.14%	大賣/鉅額交易
2023/09/22	10.1	126.11	18	126.86	128.00	-7.9	5,066	-0.16%
2023/09/21	40.2	129.22	55.2	127.94	127.50	-15	5,038	-0.30%
2023/09/20	25.7	130.92	20	130.95	130.50	5.7	5,033	0.11%
2023/09/19	47.7	134.10	38.4	134.17	132.50	9.3	5,046	0.19%
2023/09/18	11.3	133.15	31.2	133.13	134.00	-19.9	5,004	-0.40%
2023/09/15	17.1	132.53	24.7	132.76	132.50	-7.6	5,003	-0.15%
2023/09/14	26.2	131.85	51.5	132.24	132.00	-25.3	4,990	-0.51%
2023/09/13	90	131.21	74.2	131.45	130.00	15.8	4,971	0.32%
2023/09/12	16.4	128.63	73.3	128.31	128.50	-56.8	4,885	-1.16%
2023/09/11	13.3	127.14	10	127.45	126.50	3.3	4,966	0.07%
2023/09/08	14.1	127.35	10.1	127.49	127.00	4	5,039	0.08%
2023/09/07	23.1	128.18	26	128.94	127.50	-2.9	5,196	-0.06%
2023/09/06	105.2	129.55	25.2	129.26	129.00	80.1	5,233	1.53%	大買/
2023/09/05	18.4	127.07	18.9	127.20	128.50	-0.6	5,203	-0.01%
2023/09/04	5	122.50	2	123.25	123.50	3	5,169	0.06%
2023/09/01	6	123.42	6	123.41	123.50	0	5,171	0.00%
2023/08/31	10	123.20	44	123.69	123.50	-34	5,189	-0.65%
2023/08/30	11.1	121.83	30	122.55	123.00	-18.9	5,256	-0.36%
2023/08/29	22.4	118.54	16	119.56	120.00	6.4	5,283	0.12%
2023/08/28	6	120.42	4	120.13	120.00	2	5,292	0.04%
2023/08/25	11.8	119.58	17	119.97	120.50	-5.2	5,309	-0.10%
2023/08/24	23.3	120.71	17	120.88	120.50	6.3	5,383	0.12%
2023/08/23	20.2	119.37	28.4	119.15	121.50	-8.2	5,455	-0.15%
2023/08/22	30.6	121.00	14	120.64	120.00	16.6	5,447	0.31%
2023/08/21	49.3	123.30	15	122.37	121.50	34.3	5,471	0.63%
2023/08/18	22.7	126.04	6	125.33	125.00	16.7	5,494	0.30%
2023/08/17	11	126.18	15.2	126.81	127.00	-4.2	5,511	-0.08%
2023/08/16	11.1	124.33	12	125.21	125.50	-0.9	5,510	-0.02%
2023/08/15	23	125.09	17	125.71	125.00	6	5,599	0.11%
2023/08/14	32.2	122.88	24.2	122.99	125.50	8	5,696	0.14%
2023/08/11	21	124.36	18.5	124.38	124.00	2.5	5,709	0.04%
2023/08/10	23.4	124.60	16.5	124.77	124.50	6.9	5,803	0.12%
2023/08/09	21.7	127.99	9.1	127.72	127.50	12.6	5,797	0.22%
2023/08/08	20.2	129.38	25.3	129.62	130.00	-5.1	5,864	-0.09%
2023/08/07	21.7	127.68	29.3	128.36	129.00	-7.5	5,915	-0.13%
2023/08/04	29.9	125.61	25	125.56	126.50	4.9	5,943	0.08%
2023/08/02	59.2	128.99	380.5	127.38	126.50	-321.4	6,058	-5.30%	大賣/鉅額交易
2023/08/01	110.8	137.30	105.5	136.74	133.00	5.4	6,000	0.09%	大買/大賣/
2023/07/31	140.7	138.36	86.6	139.14	140.00	54.1	5,836	0.93%	大買/
2023/07/28	122.7	141.86	58.4	141.45	142.00	64.3	5,698	1.13%	大買/
2023/07/27	44	139.14	34.6	139.27	139.50	9.4	5,616	0.17%
2023/07/26	44.6	138.06	24.2	137.82	136.50	20.4	5,628	0.36%
2023/07/25	42.4	140.24	61.1	139.70	139.00	-18.7	5,618	-0.33%
2023/07/24	250.6	139.90	50.7	140.19	140.00	200	5,584	3.58%	大買/鉅額交易
2023/07/21	54.2	139.43	68.3	140.10	140.00	-14.1	5,630	-0.25%
2023/07/20	116.9	143.31	118.7	144.35	142.00	-1.9	5,673	-0.03%	大買/大賣/
2023/07/19	121.4	142.84	170	143.13	141.50	-48.6	5,475	-0.89%	大買/大賣/
2023/07/18	85.5	139.17	115.4	140.11	141.00	-30	5,344	-0.56%	大賣/
2023/07/17	61.5	137.10	70.6	137.65	138.00	-9.1	5,173	-0.18%
2023/07/14	58	136.48	63.7	136.56	137.00	-5.7	5,169	-0.11%
2023/07/13	47.9	133.36	82.7	133.75	133.00	-34.9	5,120	-0.68%
2023/07/12	27.3	132.43	47.5	133.61	131.50	-20.2	5,077	-0.40%
2023/07/11	47.7	133.37	40.9	133.17	133.50	6.7	5,062	0.13%
2023/07/10	23	131.07	27.2	131.13	131.00	-4.2	5,068	-0.08%
2023/07/07	40.1	131.09	45.2	130.84	131.00	-5.2	5,071	-0.10%
2023/07/06	60.4	135.28	39.9	135.91	134.00	20.5	5,046	0.41%
2023/07/05	162.6	138.16	261	137.93	136.00	-98.4	4,982	-1.98%	大買/大賣/
2023/07/04	153.9	134.04	80.5	133.26	135.50	73.5	4,758	1.54%	大買/
2023/07/03	25.3	128.63	24	129.17	129.00	1.2	4,642	0.03%
2023/06/30	8	128.13	5	128.20	128.50	3	4,718	0.06%
2023/06/29	19	128.29	20	128.33	128.00	-1	4,822	-0.02%
2023/06/28	21.6	127.75	14	128.04	127.00	7.6	4,942	0.15%
2023/06/27	46	130.33	26.8	130.50	128.00	19.2	5,056	0.38%
2023/06/26	47	128.19	30.1	129.67	131.00	17	5,095	0.33%
2023/06/21	36.6	127.66	24.9	128.03	128.00	11.7	5,190	0.23%
2023/06/20	24.1	129.65	55.7	129.85	129.50	-31.6	5,593	-0.57%
2023/06/19	37.1	132.03	55.2	133.02	130.50	-18.1	5,642	-0.32%
2023/06/16	33	131.87	21	132.16	131.50	12	5,638	0.21%
2023/06/15	32.3	133.25	54.7	133.33	134.00	-22.4	5,682	-0.39%
2023/06/14	83.4	132.24	31	131.92	130.50	52.4	5,637	0.93%
2023/06/13	123.4	134.74	101.6	134.20	135.00	21.9	5,582	0.39%	大買/大賣/
2023/06/12	60.3	129.87	88.3	130.06	130.50	-28	5,487	-0.51%
2023/06/09	6.3	128.01	8	127.81	128.00	-1.7	5,465	-0.03%
2023/06/08	24.2	126.55	13	126.96	126.00	11.2	5,502	0.20%
2023/06/07	8.1	128.44	6.1	128.33	129.00	2.1	5,548	0.04%
2023/06/06	19.4	127.88	1.7	127.50	127.00	17.7	5,595	0.32%
2023/06/05	5.5	129.27	59.2	129.36	130.00	-53.8	5,624	-0.96%
2023/06/02	29.4	126.83	19	127.24	127.00	10.4	5,665	0.18%
2023/06/01	29.6	127.40	2	127.00	127.00	27.6	5,927	0.47%
2023/05/31	20.3	128.95	23	129.04	129.00	-2.8	6,015	-0.05%
2023/05/30	56.1	128.57	54.1	129.70	129.00	2	6,057	0.03%
2023/05/29	57.5	130.03	67.8	129.97	130.50	-10.3	6,039	-0.17%
2023/05/26	18.6	125.88	14	125.96	125.50	4.6	6,126	0.08%
2023/05/25	20.7	125.38	18.1	125.92	125.50	2.6	6,300	0.04%
2023/05/24	42.7	124.82	10	124.85	124.50	32.7	6,388	0.51%
2023/05/23	72.5	127.83	13	127.62	127.50	59.5	6,466	0.92%
2023/05/22	14.5	126.32	10.2	126.83	127.00	4.3	6,636	0.06%
2023/05/19	76.1	127.62	81.8	127.10	126.00	-5.7	6,787	-0.08%
2023/05/18	58.4	125.23	39	125.95	125.50	19.4	6,762	0.29%
2023/05/17	65.3	123.13	27	123.17	123.00	38.3	6,795	0.56%
2023/05/16	48.8	122.49	16	122.50	121.50	32.8	6,830	0.48%
2023/05/15	15.3	123.11	6.4	123.02	122.50	8.9	6,814	0.13%
2023/05/12	17.3	123.77	24	124.88	125.50	-6.7	6,893	-0.10%
2023/05/11	79.1	124.76	167	124.50	124.00	-87.9	6,930	-1.27%	大賣/
2023/05/10	19.5	126.84	29.2	126.98	129.50	-9.8	7,124	-0.14%
2023/05/09	126.7	128.13	397	127.04	126.50	-270.3	7,217	-3.74%	大買/大賣/鉅額交易
2023/05/08	53.2	134.93	48	134.86	133.50	5.2	7,224	0.07%
2023/05/05	26.1	133.23	19	133.39	133.50	7.1	7,405	0.10%
2023/05/04	45.8	131.48	16.1	132.40	131.50	29.7	7,952	0.37%
2023/05/03	23.1	131.66	29.2	131.47	133.50	-6.1	8,266	-0.07%
2023/05/02	27	131.20	97.1	130.79	131.00	-70.1	8,292	-0.85%
2023/04/28	36.7	131.02	36.5	131.45	133.00	0.2	8,374	0.00%
2023/04/27	24.5	129.09	26	129.65	129.50	-1.6	8,347	-0.02%
2023/04/26	75.7	127.63	102	128.31	130.50	-26.3	8,364	-0.31%	大賣/
2023/04/25	247.4	130.20	63.4	130.56	130.00	183.9	8,288	2.22%	大買/鉅額交易
2023/04/24	21	138.55	20.2	138.45	139.00	0.8	8,236	0.01%
2023/04/21	35.5	139.79	26.6	140.04	139.00	9	8,332	0.11%
2023/04/20	34.1	142.21	22	142.27	142.50	12.1	8,360	0.15%
2023/04/19	92.7	144.73	32.5	144.97	143.50	60.2	8,468	0.71%
2023/04/18	32.1	148.82	28.3	149.74	147.00	3.8	8,422	0.04%
2023/04/17	11.5	149.12	25	149.50	149.00	-13.5	8,406	-0.16%
2023/04/14	12.1	148.30	15	148.30	148.50	-2.9	8,401	-0.03%
2023/04/13	31.3	147.47	23.2	148.20	147.00	8.1	8,416	0.10%
2023/04/12	15.2	150.67	48	150.60	150.00	-32.8	8,401	-0.39%
2023/04/11	22.5	150.32	25	150.22	150.00	-2.5	8,409	-0.03%
2023/04/10	32.4	149.10	16.1	149.57	149.00	16.3	8,400	0.19%
2023/04/07	14.6	148.07	9.4	148.57	147.50	5.2	8,363	0.06%
2023/04/06	24	147.04	35.1	146.97	148.00	-11.1	8,373	-0.13%
2023/03/31	81	150.22	71.2	149.91	149.50	9.8	8,403	0.12%
2023/03/30	46.6	146.50	72.5	147.01	148.50	-25.9	8,360	-0.31%
2023/03/29	73.9	143.51	87.5	142.43	143.00	-13.6	8,337	-0.16%
2023/03/28	131.4	147.11	52.7	147.02	146.00	78.8	8,476	0.93%	大買/
2023/03/27	59.9	152.48	46.6	152.57	151.50	13.2	8,360	0.16%
2023/03/24	135.7	157.79	85.3	157.22	155.50	50.4	8,339	0.60%	大買/
2023/03/23	169.6	158.27	228.7	157.42	159.50	-59.2	8,267	-0.72%	大買/大賣/
2023/03/22	67.1	149.82	67.3	149.84	150.00	-0.2	7,933	0.00%
2023/03/21	20.5	148.09	20.1	147.87	147.00	0.4	7,914	0.00%
2023/03/20	75.2	147.17	22.2	147.91	148.00	53	7,914	0.67%
2023/03/17	27.1	147.11	35.2	147.76	148.00	-8.1	7,991	-0.10%
2023/03/16	28.3	144.94	24	145.88	144.50	4.3	8,098	0.05%
2023/03/15	65.2	149.01	68.3	148.21	147.00	-3.2	8,154	-0.04%
2023/03/14	26.3	145.97	43.1	146.55	147.00	-16.8	8,204	-0.20%
2023/03/13	41	143.71	50.6	143.67	145.50	-9.5	8,335	-0.11%
2023/03/10	28.7	145.48	47	145.84	145.00	-18.3	8,362	-0.22%
2023/03/09	42.3	149.94	34	149.06	148.50	8.3	8,462	0.10%
2023/03/08	28.4	148.56	24.4	148.54	150.00	4.1	8,439	0.05%
2023/03/07	49.2	148.29	34	148.46	148.50	15.2	8,528	0.18%
2023/03/06	276.1	153.95	137	154.59	151.50	139	8,498	1.64%	大買/大賣/鉅額交易
2023/03/03	27.2	150.37	70.1	150.49	150.50	-43	8,334	-0.52%
2023/03/02	30.4	147.93	26.5	147.91	148.00	3.9	8,660	0.05%
2023/03/01	33.7	148.89	48.2	148.37	149.50	-14.5	8,852	-0.16%
2023/02/24	163.6	150.12	106.2	149.69	147.50	57.4	9,086	0.63%	大買/大賣/
2023/02/23	306.4	146.64	186.8	147.90	149.50	119.7	9,028	1.33%	大買/大賣/鉅額交易
2023/02/22	100.4	141.61	35.5	141.58	142.50	64.9	9,014	0.72%
2023/02/21	42	144.29	79.2	145.02	145.50	-37.2	9,132	-0.41%
2023/02/20	86.1	145.14	42.6	144.49	143.50	43.5	9,533	0.46%
2023/02/17	166.4	143.75	139.1	143.39	144.50	27.3	9,521	0.29%	大買/大賣/
2023/02/16	31	147.94	52.1	147.51	149.00	-21.1	9,440	-0.22%
2023/02/15	108.1	146.12	97.6	147.25	145.00	10.5	9,608	0.11%	大買/
2023/02/14	28.4	147.85	39	146.67	145.50	-10.6	9,519	-0.11%
2023/02/13	49.2	148.11	51	148.25	147.50	-1.8	9,556	-0.02%
2023/02/10	81.4	148.92	239.4	149.75	147.50	-158	9,660	-1.64%	大賣/鉅額交易
2023/02/09	109.8	152.53	149	152.29	150.50	-39.2	9,805	-0.40%	大買/大賣/
2023/02/08	184.7	152.86	192.3	153.62	154.00	-7.7	9,831	-0.08%	大買/大賣/
2023/02/07	87.5	146.87	99.8	147.62	148.50	-12.3	9,742	-0.13%
2023/02/06	160.4	147.88	117.4	148.66	148.50	42.9	9,772	0.44%	大買/大賣/
2023/02/03	222.5	149.32	166.1	148.50	151.50	56.4	9,674	0.58%	大買/大賣/
2023/02/02	548.8	147.39	443.7	147.63	147.00	105.1	9,537	1.10%	大買/大賣/鉅額交易
2023/02/01	94	137.71	210.7	138.29	142.00	-116.7	9,089	-1.28%	大賣/鉅額交易
2023/01/31	37.4	129.72	41	129.52	129.50	-3.6	8,855	-0.04%
2023/01/30	60.2	129.30	126.5	129.98	130.50	-66.3	8,906	-0.74%	大賣/
2023/01/17	15	125.20	29	125.59	126.00	-14	8,856	-0.16%
2023/01/16	20	125.53	37.4	125.52	125.50	-17.4	8,966	-0.19%
2023/01/13	30.2	125.95	35.2	125.30	124.00	-5	8,992	-0.06%
2023/01/12	32	126.30	99	126.35	125.50	-67	9,057	-0.74%
2023/01/11	51.1	124.25	113.4	124.56	125.50	-62.3	9,041	-0.69%	大賣/
2023/01/10	60	123.83	81	123.72	123.50	-21	9,085	-0.23%
2023/01/09	55.1	121.21	82.4	121.85	123.50	-27.3	9,169	-0.30%
2023/01/06	27.4	116.71	26	116.83	118.00	1.4	9,206	0.01%
2023/01/05	30.6	116.19	18.4	116.65	115.50	12.2	9,376	0.13%
2023/01/04	18	117.22	13.6	117.85	117.50	4.4	9,454	0.05%
2023/01/03	14	117.36	68	116.32	118.00	-54	9,535	-0.57%
2022/12/30	24.1	116.40	24	115.79	115.00	0.1	9,554	0.00%
2022/12/29	50.2	113.73	51	113.72	116.50	-0.8	9,620	-0.01%
2022/12/28	35.3	115.30	38.1	115.38	114.00	-2.8	9,815	-0.03%
2022/12/27	37.1	118.03	21	118.02	118.00	16	9,880	0.16%
2022/12/26	80.1	116.31	33.1	117.15	116.00	47	9,989	0.47%
2022/12/23	35.6	116.59	43.4	116.85	117.00	-7.8	10,116	-0.08%
2022/12/22	34.2	120.19	37.5	120.77	119.50	-3.3	10,179	-0.03%
2022/12/21	69.1	119.53	76.4	119.48	120.00	-7.3	10,261	-0.07%
2022/12/20	167.8	122.07	192.2	121.04	118.50	-24.4	10,300	-0.24%	大買/大賣/
2022/12/19	129.5	119.70	189.4	120.05	120.00	-59.9	10,205	-0.59%	大買/大賣/
2022/12/16	95.5	120.51	40.3	120.52	121.00	55.3	10,373	0.53%
2022/12/15	56.1	123.81	52.1	123.86	123.50	4	10,490	0.04%
2022/12/14	66.4	123.56	64.4	123.71	125.00	2	10,525	0.02%
2022/12/13	265.1	120.31	33.7	120.76	120.00	231.4	10,613	2.18%	大買/鉅額交易
2022/12/12	55.2	121.55	51.2	121.44	122.00	4	10,622	0.04%
2022/12/09	117.4	124.28	70.3	123.61	121.50	47.1	10,681	0.44%	大買/
2022/12/08	62.3	123.51	82.2	122.87	124.00	-19.9	10,619	-0.19%
2022/12/07	56	120.09	58.5	119.82	118.50	-2.5	10,585	-0.02%
2022/12/06	77.7	125.74	69.9	125.62	124.00	7.7	10,914	0.07%
2022/12/05	174.9	126.90	103.9	126.76	127.00	71	10,858	0.65%	大買/大賣/
2022/12/02	37.6	124.61	76.3	124.42	124.50	-38.7	10,783	-0.36%
2022/12/01	132.4	124.09	77.1	124.23	123.50	55.4	10,825	0.51%	大買/
2022/11/30	25.3	120.70	21.4	120.58	121.00	3.9	10,891	0.04%
2022/11/29	66.4	121.48	65.4	121.67	120.50	1	10,954	0.01%
2022/11/28	46.6	120.71	57.5	120.34	122.00	-10.9	10,869	-0.10%
2022/11/25	68.6	121.68	100	121.64	120.00	-31.4	10,880	-0.29%
2022/11/24	333.7	125.78	261.8	125.60	123.50	71.9	10,847	0.66%	大買/大賣/
2022/11/23	207.7	123.00	221.2	123.30	122.50	-13.5	10,472	-0.13%	大買/大賣/
2022/11/22	139.7	121.87	145.7	121.88	122.00	-6	10,331	-0.06%	大買/大賣/
2022/11/21	60.3	118.03	88.1	118.13	118.00	-27.8	10,324	-0.27%
2022/11/18	83.2	117.59	103.2	116.82	115.50	-19.9	10,538	-0.19%	大賣/
2022/11/17	275.5	121.13	104	121.11	121.00	171.5	10,446	1.64%	大買/大賣/鉅額交易
2022/11/16	223.4	119.48	260.9	120.02	123.00	-37.5	10,300	-0.36%	大買/大賣/
2022/11/15	54	113.89	84	114.08	116.00	-30	9,870	-0.30%
2022/11/14	27	110.20	34	110.19	111.00	-7	10,112	-0.07%
2022/11/11	195.5	112.53	240.1	112.24	109.50	-44.6	10,391	-0.43%	大買/大賣/
2022/11/10	28.2	108.72	51.2	109.52	110.00	-23.1	10,306	-0.22%
2022/11/09	43	109.71	59	109.54	109.50	-16	10,425	-0.15%
2022/11/08	117.4	109.44	107.2	109.24	107.50	10.2	10,680	0.10%	大買/大賣/
2022/11/07	181.5	106.51	153.3	107.34	107.50	28.2	10,829	0.26%	大買/大賣/
2022/11/04	101.6	110.06	72.1	110.13	111.00	29.6	10,661	0.28%	大買/
2022/11/03	106.7	108.17	127.7	108.89	110.50	-21	10,550	-0.20%	大買/大賣/
2022/11/02	63.9	107.20	82.1	107.52	107.00	-18.2	10,464	-0.17%
2022/11/01	22	103.68	21.6	103.92	104.00	0.4	10,460	0.00%
2022/10/31	85.3	103.47	62.6	103.04	102.50	22.8	10,606	0.21%
2022/10/28	36.3	102.21	73.6	102.61	102.50	-37.3	10,684	-0.35%
2022/10/27	50	99.79	88.1	99.80	101.50	-38.1	10,623	-0.36%
2022/10/26	93	95.82	84	95.46	95.70	9	10,559	0.09%
2022/10/25	43	97.74	42	97.78	97.30	1	10,521	0.01%
2022/10/24	57	100.01	64	99.48	97.90	-7	10,523	-0.07%
2022/10/21	31.1	96.45	33	96.51	95.00	-1.9	10,508	-0.02%
2022/10/20	97.3	97.36	69	97.58	98.40	28.3	10,537	0.27%
2022/10/19	71.2	100.63	83.3	101.67	99.80	-12.1	10,741	-0.11%
2022/10/18	142	102.18	131	101.16	100.50	11	10,864	0.10%	大買/大賣/
2022/10/17	97.3	99.81	88.1	100.25	103.00	9.2	11,816	0.08%
2022/10/14	69.1	100.62	96	101.44	103.50	-26.9	12,295	-0.22%
2022/10/13	79.9	99.79	90.4	98.72	94.10	-10.5	12,329	-0.09%
2022/10/12	100.1	104.79	78	104.26	104.00	22.1	12,291	0.18%
2022/10/11	89	108.17	78	108.11	107.00	11	12,413	0.09%
2022/10/07	46.2	113.26	58	113.37	113.00	-11.9	12,607	-0.09%
2022/10/06	60	113.93	95	114.48	115.50	-35	13,015	-0.27%
2022/10/05	154.8	114.28	143.1	114.61	113.00	11.7	13,248	0.09%	大買/大賣/
2022/10/04	57.5	109.54	42	109.98	110.00	15.5	13,313	0.12%
2022/10/03	65	106.14	49	106.40	107.50	16	13,402	0.12%
2022/09/30	73	104.64	108.7	104.02	108.00	-35.7	13,595	-0.26%	大賣/
2022/09/29	66.7	105.98	75	106.58	104.50	-8.3	13,715	-0.06%
2022/09/28	117.6	108.30	99	107.05	105.00	18.6	13,911	0.13%	大買/
2022/09/27	123.3	110.66	126.3	110.13	113.50	-3.1	14,330	-0.02%	大買/大賣/
2022/09/26	95.3	111.70	104	112.13	108.50	-8.7	14,738	-0.06%	大賣/
2022/09/23	107.5	119.89	65.5	119.07	117.00	42	15,029	0.28%	大買/
2022/09/22	99.4	124.20	70.1	124.45	124.00	29.3	15,066	0.19%
2022/09/21	42	123.71	60.1	123.48	124.00	-18	15,104	-0.12%
2022/09/20	144.4	123.30	100.4	122.88	122.50	44	15,196	0.29%	大買/
2022/09/19	41.1	120.65	50	120.40	120.50	-8.9	15,291	-0.06%
2022/09/16	72.1	120.03	86.1	119.86	120.00	-14	15,471	-0.09%
2022/09/15	44.1	122.42	27	123.15	120.00	17.1	15,554	0.11%
2022/09/14	102.5	120.87	131.3	119.76	123.50	-28.8	15,708	-0.18%	大買/大賣/
2022/09/13	220.6	124.49	238	124.62	122.50	-17.4	15,748	-0.11%	大買/大賣/
2022/09/12	44.6	119.30	40.3	119.24	118.50	4.4	15,530	0.03%
2022/09/08	41.3	116.38	39	116.42	117.50	2.3	15,711	0.01%
2022/09/07	60.2	113.13	57	113.11	115.00	3.2	15,940	0.02%
2022/09/06	121.7	114.31	127.5	113.32	113.00	-5.8	16,010	-0.04%	大買/大賣/
2022/09/05	65.5	120.08	46.1	121.03	118.50	19.4	15,932	0.12%
2022/09/02	31.3	122.38	156.2	122.36	122.00	-124.9	15,939	-0.78%	大賣/鉅額交易
2022/09/01	119.8	122.11	42.2	122.19	121.00	77.7	16,062	0.48%	大買/
2022/08/31	54.1	124.56	83.2	124.76	125.50	-29.1	16,138	-0.18%
2022/08/30	70.4	122.78	36	122.86	122.50	34.4	16,552	0.21%
2022/08/29	74.7	121.61	54.3	121.72	123.00	20.3	17,208	0.12%
2022/08/26	170.6	129.04	136.4	128.82	126.50	34.2	17,514	0.20%	大買/大賣/
2022/08/25	166.9	127.64	298	127.54	127.50	-131.1	17,347	-0.76%	大買/大賣/鉅額交易
2022/08/24	66.2	122.79	32	122.36	123.00	34.2	17,193	0.20%
2022/08/23	60.7	121.05	225.2	121.02	121.50	-164.5	17,543	-0.94%	大賣/鉅額交易
2022/08/22	111.2	124.71	54	124.50	123.50	57.2	17,678	0.32%	大買/
2022/08/19	391	126.53	206.3	127.02	125.50	184.7	17,767	1.04%	大買/大賣/鉅額交易
2022/08/18	245.4	122.66	217.3	122.49	124.50	28	17,514	0.16%	大買/大賣/
2022/08/17	56.3	120.87	44.2	120.34	119.50	12.2	17,449	0.07%
2022/08/16	94.4	123.98	125	124.12	122.50	-30.6	17,705	-0.17%	大賣/
2022/08/15	370.4	124.44	302	124.48	124.00	68.4	17,881	0.38%	大買/大賣/
2022/08/12	159.7	119.70	224.7	119.17	121.50	-65	18,001	-0.36%	大買/大賣/
2022/08/11	47.4	113.66	43	114.05	113.00	4.4	17,973	0.02%
2022/08/10	50.2	111.72	44	111.93	111.00	6.2	18,274	0.03%
2022/08/09	39	113.22	23	113.52	113.50	16	18,552	0.09%
2022/08/08	85.1	114.05	110.5	114.00	114.00	-25.4	19,047	-0.13%	大賣/
2022/08/05	122.3	111.88	124.1	112.05	114.00	-1.8	19,385	-0.01%	大買/大賣/
2022/08/04	132.1	104.64	138	104.64	106.50	-5.9	19,606	-0.03%	大買/大賣/
2022/08/03	39.3	108.28	43	108.48	108.00	-3.7	19,728	-0.02%
2022/08/02	44.6	109.13	52	109.45	109.00	-7.5	20,209	-0.04%
2022/08/01	29.6	114.16	22	114.07	112.50	7.6	20,510	0.04%
2022/07/29	39.3	119.03	35	118.83	119.50	4.3	21,141	0.02%
2022/07/28	67.4	120.98	53	120.89	118.00	14.4	21,759	0.07%
2022/07/27	57.4	120.21	216	119.74	120.00	-158.7	22,255	-0.71%	大賣/鉅額交易
2022/07/26	300.2	121.33	233.5	120.76	119.50	66.7	22,354	0.30%	大買/大賣/
2022/07/25	211.1	126.93	185.3	127.02	127.50	25.7	22,271	0.12%	大買/大賣/
2022/07/22	1,295.9	132.80	794.4	133.36	130.00	501.6	22,383	2.24%	大買/大賣/鉅額交易
2022/07/21	254.3	125.12	462.5	125.78	129.50	-208.2	21,594	-0.96%	大買/大賣/鉅額交易
2022/07/20	126.4	118.07	122	118.03	118.00	4.4	21,191	0.02%	大買/大賣/
2022/07/19	151.2	114.94	123	114.57	114.00	28.2	21,217	0.13%	大買/大賣/
2022/07/18	102.2	117.44	98.1	117.61	117.00	4.1	21,378	0.02%	大買/
2022/07/15	206.1	115.30	184	114.78	116.00	22.1	21,812	0.10%	大買/大賣/
2022/07/14	233.2	112.71	816.2	113.47	114.50	-583	21,730	-2.68%	大買/大賣/鉅額交易
2022/07/13	257.1	112.87	214	112.79	110.00	43.1	21,524	0.20%	大買/大賣/
2022/07/12	326.8	111.96	326.1	112.20	112.50	0.7	21,510	0.00%	大買/大賣/
2022/07/11	184.2	118.39	117.1	118.22	117.50	67	21,710	0.31%	大買/大賣/
2022/07/08	201.9	118.74	131	117.81	117.00	70.9	21,852	0.32%	大買/大賣/
2022/07/07	203.2	113.78	214	114.56	117.00	-10.8	21,879	-0.05%	大買/大賣/
2022/07/06	223.1	115.82	528.3	115.31	112.50	-305.2	22,093	-1.38%	大買/大賣/鉅額交易
2022/07/05	419.2	117.23	413	116.90	118.00	6.1	22,267	0.03%	大買/大賣/
2022/07/04	295	119.62	324.1	119.37	122.00	-29	22,281	-0.13%	大買/大賣/
2022/07/01	289.3	126.30	393.6	126.86	122.50	-104.3	22,482	-0.46%	大買/大賣/鉅額交易
2022/06/30	161	136.97	225.3	137.27	136.00	-64.3	22,408	-0.29%	大買/大賣/
2022/06/29	138	139.27	174	138.73	143.00	-36	22,711	-0.16%	大買/大賣/
2022/06/28	138.1	141.15	88.1	141.11	140.50	50	22,946	0.22%	大買/
2022/06/27	178.9	148.37	172.2	147.36	147.50	6.7	23,468	0.03%	大買/大賣/
2022/06/24	256.9	140.75	174.7	142.16	140.00	82.2	23,867	0.34%	大買/大賣/
2022/06/23	77	144.19	118.3	144.50	144.00	-41.3	24,329	-0.17%	大賣/
2022/06/22	201.6	147.86	317.2	146.01	144.00	-115.6	24,814	-0.47%	大買/大賣/鉅額交易
2022/06/21	137	155.73	131.2	155.86	156.50	5.8	25,557	0.02%	大買/大賣/
2022/06/20	117.9	160.17	132.3	159.70	154.00	-14.4	26,723	-0.05%	大買/大賣/
2022/06/17	118	163.22	157.4	163.90	167.50	-39.4	27,070	-0.15%	大買/大賣/
2022/06/16	193.2	173.81	150.5	173.30	166.00	42.7	27,297	0.16%	大買/大賣/
2022/06/15	104.4	170.33	120.9	170.77	170.50	-16.5	27,687	-0.06%	大買/大賣/
2022/06/14	163.5	165.45	168.2	165.20	168.00	-4.7	27,861	-0.02%	大買/大賣/
2022/06/13	57.5	166.96	85.4	167.16	166.50	-27.9	27,830	-0.10%
2022/06/10	122.5	172.88	156.1	173.14	172.50	-33.5	27,999	-0.12%	大買/大賣/
2022/06/09	114.3	175.24	107.1	175.14	176.50	7.2	27,910	0.03%	大買/大賣/
2022/06/08	350.7	178.94	278.7	177.80	175.00	72	27,819	0.26%	大買/大賣/
2022/06/07	542.6	180.79	546.6	181.26	182.00	-4	27,607	-0.01%	大買/大賣/
2022/06/06	608.5	176.58	242.4	176.17	176.50	366.1	27,139	1.35%	大買/大賣/鉅額交易
2022/06/02	72.3	172.12	66	172.04	173.00	6.3	26,990	0.02%
2022/06/01	75	172.95	74.5	173.64	171.50	0.5	26,945	0.00%
2022/05/31	249.5	173.31	292.7	172.91	173.50	-43.2	26,840	-0.16%	大買/大賣/
2022/05/30	89.8	168.89	130.6	168.88	169.00	-40.8	26,547	-0.15%	大賣/
2022/05/27	136.6	164.42	144.4	164.33	162.50	-7.8	26,408	-0.03%	大買/大賣/
2022/05/26	72.2	162.59	67.5	161.70	160.50	4.7	26,281	0.02%
2022/05/25	142.3	162.02	198.2	161.91	164.00	-55.9	26,198	-0.21%	大買/大賣/
2022/05/24	298.8	165.74	223.2	165.35	160.50	75.7	26,005	0.29%	大買/大賣/
2022/05/23	213.7	175.21	220.2	174.30	172.00	-6.4	25,657	-0.03%	大買/大賣/
2022/05/20	232.6	174.76	273.6	175.81	175.00	-41	25,429	-0.16%	大買/大賣/
2022/05/19	116.6	170.97	117.6	171.61	173.50	-0.9	25,020	0.00%	大買/大賣/
2022/05/18	352.5	172.98	332.4	173.02	171.50	20.1	24,878	0.08%	大買/大賣/
2022/05/17	192.3	170.08	152.5	169.61	171.50	39.9	24,725	0.16%	大買/大賣/
2022/05/16	375.3	171.23	401.3	171.04	167.50	-26	24,832	-0.10%	大買/大賣/
2022/05/13	261.7	167.55	267.3	168.24	166.50	-5.6	24,511	-0.02%	大買/大賣/
2022/05/12	207.2	165.96	226.4	165.74	163.00	-19.2	24,431	-0.08%	大買/大賣/
2022/05/11	202.6	165.11	153	164.45	163.50	49.6	24,469	0.20%	大買/大賣/
2022/05/10	239.8	166.12	286.8	166.60	168.00	-47	24,989	-0.19%	大買/大賣/
2022/05/09	277.8	166.66	255.5	164.86	163.00	22.3	24,776	0.09%	大買/大賣/
2022/05/06	324.8	168.36	366.8	168.26	171.50	-42.1	24,525	-0.17%	大買/大賣/
2022/05/05	469.6	168.01	437.9	168.04	168.00	31.7	24,166	0.13%	大買/大賣/
2022/05/04	288.7	159.31	334.4	159.05	162.50	-45.8	23,768	-0.19%	大買/大賣/
2022/05/03	79.1	149.20	124.1	149.13	151.50	-45	23,539	-0.19%	大賣/
2022/04/29	174.7	147.05	170	147.45	146.00	4.7	23,509	0.02%	大買/大賣/
2022/04/28	383.7	144.96	213.6	145.09	143.50	170.1	23,501	0.72%	大買/大賣/鉅額交易
2022/04/27	128.6	142.43	166.2	140.79	145.00	-37.7	23,407	-0.16%	大買/大賣/
2022/04/26	135.5	147.13	98.6	147.95	143.50	36.9	23,610	0.16%	大買/
2022/04/25	144.9	151.37	563.2	150.99	149.00	-418.2	23,957	-1.75%	大買/大賣/鉅額交易
2022/04/22	201.2	160.63	323.4	159.66	159.50	-122.2	24,015	-0.51%	大買/大賣/鉅額交易
2022/04/21	456.2	167.22	497.1	167.25	166.50	-40.9	23,823	-0.17%	大買/大賣/
2022/04/20	490.2	159.36	456.3	160.17	159.50	33.9	23,299	0.15%	大買/大賣/
2022/04/19	91.9	159.18	79.5	159.37	158.00	12.4	23,270	0.05%
2022/04/18	171.7	154.11	171.1	154.35	156.00	0.6	23,186	0.00%	大買/大賣/
2022/04/15	351.3	159.86	337.4	157.61	156.50	13.9	23,015	0.06%	大買/大賣/
2022/04/14	241.2	166.24	262	166.23	167.00	-20.8	22,684	-0.09%	大買/大賣/
2022/04/13	216.6	163.74	179.1	163.78	163.50	37.5	22,437	0.17%	大買/大賣/
2022/04/12	226.7	160.39	192.9	159.99	159.00	33.8	22,172	0.15%	大買/大賣/
2022/04/11	260.1	165.45	314.1	165.23	160.50	-54	21,872	-0.25%	大買/大賣/
2022/04/08	394.8	172.03	293.4	172.17	173.00	101.4	21,426	0.47%	大買/大賣/鉅額交易
2022/04/07	320.2	172.56	327.4	172.06	172.50	-7.2	20,942	-0.03%	大買/大賣/
2022/04/06	176.5	180.55	118.8	180.93	180.00	57.7	20,316	0.28%	大買/大賣/
2022/04/01	322.4	183.28	210.4	182.93	183.00	111.9	20,023	0.56%	大買/大賣/鉅額交易
2022/03/31	202.6	194.91	191.7	194.92	191.00	11	19,559	0.06%	大買/大賣/
2022/03/30	554.6	199.65	595.3	198.19	190.50	-40.7	19,221	-0.21%	大買/大賣/
2022/03/29	417.4	187.31	573.8	189.91	194.50	-156.4	18,900	-0.83%	大買/大賣/鉅額交易
2022/03/28	593.7	184.01	612.3	182.11	177.00	-18.6	18,930	-0.10%	大買/大賣/
2022/03/25	442.1	179.15	506	179.29	179.50	-64	18,298	-0.35%	大買/大賣/
2022/03/24	671.6	176.80	688.9	176.58	179.00	-17.4	17,766	-0.10%	大買/大賣/
2022/03/23	751.2	170.96	806.1	170.91	175.50	-54.9	16,873	-0.33%	大買/大賣/
2022/03/22	265.7	156.36	376.2	156.95	160.00	-110.5	15,827	-0.70%	大買/大賣/鉅額交易
2022/03/21	225.7	153.69	354.8	153.84	153.50	-129.1	15,465	-0.83%	大買/大賣/鉅額交易
2022/03/18	415.4	150.15	447.4	150.89	149.00	-32	15,255	-0.21%	大買/大賣/
2022/03/17	353.2	146.18	296.7	145.56	148.50	56.5	14,639	0.39%	大買/大賣/
2022/03/16	263.6	137.34	97.4	138.54	137.00	166.3	14,436	1.15%	大買/鉅額交易
2022/03/15	260.4	142.48	192.1	142.82	138.50	68.3	14,460	0.47%	大買/大賣/
2022/03/14	83.5	144.52	70.8	144.70	145.00	12.7	14,442	0.09%
2022/03/11	92.3	143.63	68	143.87	143.00	24.3	14,740	0.16%
2022/03/10	295.8	144.83	248.2	145.45	143.00	47.6	14,906	0.32%	大買/大賣/
2022/03/09	118.2	143.41	121	143.78	143.50	-2.8	15,044	-0.02%	大買/大賣/
2022/03/08	196	141.29	248.4	142.32	140.00	-52.4	15,349	-0.34%	大買/大賣/
2022/03/07	108.4	138.73	224.2	138.30	138.00	-115.8	16,046	-0.72%	大買/大賣/鉅額交易
2022/03/04	48.1	145.00	70.3	145.14	144.50	-22.2	17,325	-0.13%
2022/03/03	110.1	145.47	173.3	145.58	145.50	-63.2	18,951	-0.33%	大買/大賣/
2022/03/02	80.6	141.91	81	141.45	143.00	-0.4	19,522	0.00%
2022/03/01	77.1	139.84	30.1	139.76	139.50	47	20,151	0.23%
2022/02/25	48.5	137.29	172	136.95	136.50	-123.6	20,576	-0.60%	大賣/鉅額交易
2022/02/24	333.1	134.98	107.2	135.57	133.50	225.9	21,396	1.06%	大買/大賣/鉅額交易
2022/02/23	29.2	139.76	59.8	139.76	140.00	-30.6	21,422	-0.14%
2022/02/22	140.2	138.27	228.2	137.63	136.50	-88	21,565	-0.41%	大買/大賣/
2022/02/21	69.7	142.29	120.7	141.88	142.00	-51	21,782	-0.23%	大賣/
2022/02/18	302.5	142.55	172.3	142.37	144.50	130.2	22,092	0.59%	大買/大賣/鉅額交易
2022/02/17	191.9	144.83	138.1	144.94	143.00	53.8	22,348	0.24%	大買/大賣/
2022/02/16	340.4	149.41	266.3	150.33	147.50	74.1	22,483	0.33%	大買/大賣/
2022/02/15	216	146.63	234.4	147.17	145.50	-18.4	22,383	-0.08%	大買/大賣/
2022/02/14	390.4	146.16	229.9	145.58	143.50	160.5	22,227	0.72%	大買/大賣/鉅額交易
2022/02/11	366.1	149.85	415.3	150.08	152.00	-49.2	22,140	-0.22%	大買/大賣/
2022/02/10	1,015.8	149.83	1,117.7	149.11	147.50	-101.8	21,979	-0.46%	大買/大賣/鉅額交易
2022/02/09	339.7	145.44	269	146.85	143.00	70.8	21,281	0.33%	大買/大賣/
2022/02/08	91	144.70	89.5	144.73	145.00	1.5	21,042	0.01%
2022/02/07	299.5	146.27	251.3	146.56	144.00	48.3	21,124	0.23%	大買/大賣/
2022/01/26	192.5	141.68	245.5	142.28	143.00	-53	20,884	-0.25%	大買/大賣/
2022/01/25	359.1	140.46	547.1	141.48	140.50	-188	20,809	-0.90%	大買/大賣/鉅額交易
2022/01/24	109.2	135.31	151	135.56	138.50	-41.8	20,593	-0.20%	大買/大賣/
2022/01/21	167.1	139.33	167.7	138.94	135.00	-0.6	20,604	0.00%	大買/大賣/
2022/01/20	136.1	140.47	148.6	141.07	142.00	-12.5	20,533	-0.06%	大買/大賣/
2022/01/19	306.7	140.06	385.8	140.34	140.50	-79.1	20,662	-0.38%	大買/大賣/
2022/01/18	334.9	138.14	398	138.53	139.00	-63.2	20,828	-0.30%	大買/大賣/
2022/01/17	114.1	128.40	145.1	128.98	131.00	-31.1	20,616	-0.15%	大買/大賣/
2022/01/14	93.6	122.67	72.1	123.12	124.00	21.5	21,152	0.10%
2022/01/13	102.1	125.47	119.6	125.95	126.00	-17.5	21,889	-0.08%	大買/大賣/
2022/01/12	150.2	127.79	143.3	127.87	126.50	6.9	22,179	0.03%	大買/大賣/
2022/01/11	119.2	133.27	58.6	134.11	130.50	60.6	22,287	0.27%	大買/
2022/01/10	70.5	131.96	147.7	133.10	137.00	-77.2	22,311	-0.35%	大賣/
2022/01/07	163.7	132.75	133	132.58	131.00	30.7	22,444	0.14%	大買/大賣/
2022/01/06	74.5	137.67	42.3	137.65	138.00	32.2	22,628	0.14%
2022/01/05	49.2	140.76	29.3	140.55	139.50	19.9	22,911	0.09%
2022/01/04	102.2	144.88	111.1	145.07	143.50	-8.9	23,052	-0.04%	大買/大賣/
2022/01/03	48.4	140.87	21.3	141.21	141.00	27.1	23,537	0.12%
2021/12/30	67.6	141.28	52.5	141.27	141.00	15	23,999	0.06%
2021/12/29	56.7	143.39	50.3	143.75	142.00	6.4	24,430	0.03%
2021/12/28	49.8	142.80	66	143.12	143.50	-16.2	24,848	-0.07%
2021/12/27	92.6	143.17	59.4	143.49	142.50	33.3	25,173	0.13%
2021/12/24	50.3	144.25	86.2	144.65	143.00	-35.9	25,512	-0.14%
2021/12/23	376.1	147.86	392	147.48	145.00	-15.9	25,614	-0.06%	大買/大賣/
2021/12/22	322	148.43	423.2	149.08	145.50	-101.2	25,562	-0.40%	大買/大賣/鉅額交易
2021/12/21	56.4	139.97	28.3	140.41	139.50	28.2	25,152	0.11%
2021/12/20	94.6	141.20	31.3	140.88	139.00	63.3	25,892	0.24%
2021/12/17	78.3	144.06	82.5	143.68	144.50	-4.2	26,456	-0.02%
2021/12/16	316.6	146.80	210.3	146.87	147.00	106.3	26,543	0.40%	大買/大賣/鉅額交易
2021/12/15	132.5	140.95	156.1	141.44	143.00	-23.7	26,464	-0.09%	大買/大賣/
2021/12/14	166.6	141.38	128.3	141.49	142.00	38.3	26,689	0.14%	大買/大賣/
2021/12/13	58.9	138.41	50.7	138.88	138.00	8.2	26,765	0.03%
2021/12/10	178.6	140.55	126	140.11	140.00	52.6	27,342	0.19%	大買/大賣/
2021/12/09	130.7	142.62	120.9	142.29	141.00	9.8	28,202	0.03%	大買/大賣/
2021/12/08	205.9	144.45	170.8	143.96	144.50	35	28,612	0.12%	大買/大賣/
2021/12/07	331.7	145.71	352.3	145.90	144.00	-20.6	28,992	-0.07%	大買/大賣/
2021/12/06	175.1	152.91	152.1	152.16	149.00	23.1	29,329	0.08%	大買/大賣/
2021/12/03	443.7	154.33	399.4	155.06	154.00	44.3	30,337	0.15%	大買/大賣/
2021/12/02	570.4	156.96	369.7	155.58	152.00	200.8	30,465	0.66%	大買/大賣/鉅額交易
2021/12/01	956.8	159.02	1,053.2	159.25	162.50	-96.4	30,713	-0.31%	大買/大賣/
2021/11/30	1,507.3	160.60	1,300.7	160.54	155.50	206.6	30,901	0.67%	大買/大賣/鉅額交易
2021/11/29	1,196.7	149.33	1,343	150.10	156.00	-146.3	31,412	-0.47%	大買/大賣/鉅額交易
2021/11/26	480.7	141.51	525.6	142.06	143.50	-45	31,181	-0.14%	大買/大賣/
2021/11/25	521.5	142.40	469.6	142.90	139.00	51.9	30,992	0.17%	大買/大賣/
2021/11/24	333.7	138.36	239.6	138.03	138.00	94.1	30,645	0.31%	大買/大賣/
2021/11/23	556.2	144.35	644.3	144.33	143.00	-88	31,034	-0.28%	大買/大賣/
2021/11/22	61	137.27	96.5	137.92	137.50	-35.5	31,544	-0.11%
2021/11/19	214.4	138.95	189.4	137.35	135.50	25	34,292	0.07%	大買/大賣/
2021/11/18	302.7	141.32	186	141.15	139.50	116.8	35,764	0.33%	大買/大賣/鉅額交易
2021/11/17	210.7	140.69	232.5	140.87	143.00	-21.8	36,558	-0.06%	大買/大賣/
2021/11/16	314.8	139.69	310.3	139.96	136.00	4.5	37,590	0.01%	大買/大賣/
2021/11/15	294.2	137.60	353.6	138.02	138.50	-59.4	38,657	-0.15%	大買/大賣/
2021/11/12	285.6	134.51	217.8	134.15	133.00	67.8	39,680	0.17%	大買/大賣/
2021/11/11	83.6	131.74	101.7	132.05	130.50	-18.1	40,366	-0.04%	大賣/
2021/11/10	274.3	132.65	275.1	132.90	131.00	-0.8	40,750	0.00%	大買/大賣/
2021/11/09	254.5	129.13	245.8	128.63	130.00	8.7	40,825	0.02%	大買/大賣/
2021/11/08	111.8	121.97	94.7	122.03	122.00	17.2	40,859	0.04%	大買/
2021/11/05	93.4	124.59	71.3	124.71	124.00	22.1	41,105	0.05%
2021/11/04	152.4	126.97	125.6	126.82	126.00	26.8	41,586	0.06%	大買/大賣/
2021/11/03	63.3	129.35	74	129.28	130.00	-10.7	41,987	-0.03%
2021/11/02	156.7	130.58	277	133.16	128.00	-120.3	42,474	-0.28%	大買/大賣/鉅額交易
2021/11/01	70.1	131.14	112.6	131.25	131.00	-42.5	43,019	-0.10%	大賣/
2021/10/29	140.5	128.78	123.2	128.82	128.00	17.3	44,230	0.04%	大買/大賣/
2021/10/28	108.1	130.47	112.6	130.70	129.00	-4.5	44,764	-0.01%	大買/大賣/
2021/10/27	200.4	129.49	243.8	129.93	132.00	-43.3	45,083	-0.10%	大買/大賣/
2021/10/26	549.6	129.83	416.6	129.01	127.00	133	45,547	0.29%	大買/大賣/鉅額交易
2021/10/25	254.8	140.18	159.5	140.17	139.50	95.3	46,178	0.21%	大買/大賣/
2021/10/22	548.9	140.96	562.4	141.29	144.00	-13.5	46,175	-0.03%	大買/大賣/
2021/10/21	488.7	139.60	502.3	139.57	136.00	-13.6	46,465	-0.03%	大買/大賣/
2021/10/20	226.8	132.62	351.5	133.29	135.00	-124.8	46,586	-0.27%	大買/大賣/鉅額交易
2021/10/19	476.6	127.97	161.6	126.78	128.50	315	47,139	0.67%	大買/大賣/鉅額交易
2021/10/18	169	123.41	109.1	122.91	123.00	60	47,995	0.12%	大買/大賣/
2021/10/15	152.3	122.16	456.5	122.22	122.00	-304.2	48,377	-0.63%	大買/大賣/鉅額交易
2021/10/14	513.3	118.99	210.8	119.22	118.00	302.6	48,819	0.62%	大買/大賣/鉅額交易
2021/10/13	194.5	123.43	253.3	124.57	120.50	-58.9	49,261	-0.12%	大買/大賣/
2021/10/12	181.2	129.89	163	130.54	128.50	18.2	49,863	0.04%	大買/大賣/
2021/10/08	569.4	134.72	447.1	135.48	131.00	122.3	50,305	0.24%	大買/大賣/鉅額交易
2021/10/07	401.1	131.52	502.1	132.29	133.50	-101.1	50,945	-0.20%	大買/大賣/鉅額交易
2021/10/06	300.3	127.39	391.7	128.10	130.50	-91.4	50,971	-0.18%	大買/大賣/
2021/10/05	381.8	122.11	397.5	122.51	126.50	-15.7	51,717	-0.03%	大買/大賣/
2021/10/04	319.1	124.97	332.5	124.35	121.50	-13.4	52,128	-0.03%	大買/大賣/
2021/10/01	223.4	127.53	469.1	123.59	124.00	-245.7	52,726	-0.47%	大買/大賣/鉅額交易
2021/09/30	105.4	134.79	88	134.65	134.00	17.4	53,156	0.03%	大買/
2021/09/29	243.3	135.36	163.7	135.34	134.00	79.7	53,244	0.15%	大買/大賣/
2021/09/28	272.6	135.09	281.9	135.92	139.00	-9.2	53,458	-0.02%	大買/大賣/
2021/09/27	536.1	136.53	428.9	136.67	138.00	107.1	53,472	0.20%	大買/大賣/鉅額交易
2021/09/24	398.7	132.52	519.8	132.39	135.00	-121.2	52,807	-0.23%	大買/大賣/鉅額交易
2021/09/23	207.3	125.78	172.7	126.49	124.50	34.6	52,292	0.07%	大買/大賣/
2021/09/22	197.5	123.18	168	123.55	125.00	29.5	52,340	0.06%	大買/大賣/
2021/09/17	341.6	124.94	314.9	124.35	126.50	26.8	52,383	0.05%	大買/大賣/
2021/09/16	352.2	120.96	446.6	120.86	121.50	-94.4	52,394	-0.18%	大買/大賣/
2021/09/15	522.5	120.97	503.1	121.30	120.00	19.4	52,459	0.04%	大買/大賣/
2021/09/14	1,037.3	123.38	1,041	123.73	121.50	-3.7	52,046	-0.01%	大買/大賣/
2021/09/13	442.1	132.17	375.2	132.68	129.00	66.9	51,349	0.13%	大買/大賣/
2021/09/10	488.2	129.84	441.1	130.38	133.00	47	51,054	0.09%	大買/大賣/
2021/09/09	613.1	133.41	596.6	134.01	133.00	16.5	50,598	0.03%	大買/大賣/
2021/09/08	975.8	131.71	1,049.6	131.50	130.50	-73.7	50,078	-0.15%	大買/大賣/
2021/09/07	502.4	141.66	350	142.00	138.50	152.4	49,056	0.31%	大買/大賣/鉅額交易
2021/09/06	651.7	157.63	630.4	155.83	153.50	21.3	48,713	0.04%	大買/大賣/
2021/09/03	826.8	164.67	936.7	164.83	165.50	-110	48,488	-0.23%	大買/大賣/鉅額交易
2021/09/02	1,578.3	168.01	1,262.4	168.31	159.00	316	48,252	0.65%	大買/大賣/鉅額交易
2021/09/01	995.9	163.76	1,055.3	163.68	167.00	-59.4	46,980	-0.13%	大買/大賣/
2021/08/31	536.7	153.82	351	153.59	155.00	185.7	46,231	0.40%	大買/大賣/鉅額交易
2021/08/30	223.4	151.67	201.4	151.50	150.00	22	46,138	0.05%	大買/大賣/
2021/08/27	680	151.64	587.5	151.56	150.00	92.6	46,457	0.20%	大買/大賣/
2021/08/26	1,169.3	159.35	1,113.7	159.77	158.00	55.6	46,194	0.12%	大買/大賣/
2021/08/25	3,025	164.82	2,074.1	163.17	158.50	950.9	45,344	2.10%	大買/大賣/鉅額交易
2021/08/24	987.5	157.99	1,224.6	158.25	163.50	-237.1	43,208	-0.55%	大買/大賣/鉅額交易
2021/08/23	920.7	149.84	938.6	150.79	149.00	-17.8	42,798	-0.04%	大買/大賣/
2021/08/20	1,341.6	142.62	1,199.1	142.85	144.00	142.5	43,009	0.33%	大買/大賣/鉅額交易
2021/08/19	1,144.2	146.95	1,025.4	147.64	135.00	118.8	42,007	0.28%	大買/大賣/鉅額交易
2021/08/18	1,026.5	140.54	1,030.9	139.75	150.00	-4.4	40,718	-0.01%	大買/大賣/
2021/08/17	571.4	140.12	617.4	141.13	137.50	-46	39,881	-0.12%	大買/大賣/
2021/08/16	207.7	135.69	263.8	135.94	135.50	-56.1	39,150	-0.14%	大買/大賣/
2021/08/13	232.8	137.35	205.3	136.56	130.50	27.5	38,780	0.07%	大買/大賣/
2021/08/12	183.7	134.41	244.4	134.92	136.50	-60.7	38,600	-0.16%	大買/大賣/
2021/08/11	254	134.87	252.9	134.05	128.00	1.2	38,648	0.00%	大買/大賣/
2021/08/10	425.7	134.35	486.1	133.37	135.00	-60.4	38,582	-0.16%	大買/大賣/
2021/08/09	619.8	143.44	423.6	142.13	138.50	196.2	38,319	0.51%	大買/大賣/鉅額交易
2021/08/06	392.2	147.21	567.4	147.61	150.00	-175.3	38,020	-0.46%	大買/大賣/鉅額交易
2021/08/05	687.4	146.59	519.4	146.30	144.50	167.9	37,805	0.44%	大買/大賣/鉅額交易
2021/08/04	864.1	150.63	981.3	150.72	149.50	-117.3	37,759	-0.31%	大買/大賣/鉅額交易
2021/08/03	535.7	140.70	557.2	140.99	142.00	-21.5	36,910	-0.06%	大買/大賣/
2021/08/02	268.3	136.08	283.4	136.41	135.00	-15.1	36,810	-0.04%	大買/大賣/
2021/07/30	764.8	140.18	450.9	140.02	135.00	313.9	36,379	0.86%	大買/大賣/鉅額交易
2021/07/29	1,031	131.85	881.8	131.56	136.50	149.2	35,710	0.42%	大買/大賣/鉅額交易
2021/07/28	299.4	136.13	248.7	135.88	132.50	50.7	34,588	0.15%	大買/大賣/
2021/07/27	1,299.5	152.33	1,113	150.64	147.00	186.6	34,541	0.54%	大買/大賣/鉅額交易
2021/07/26	680.2	150.29	489.7	151.38	155.00	190.5	33,627	0.57%	大買/大賣/鉅額交易
2021/07/23	1,217	149.75	1,028.7	148.10	141.00	188.3	32,848	0.57%	大買/大賣/鉅額交易
2021/07/22	1,002	153.68	873.2	153.68	153.00	128.8	32,220	0.40%	大買/大賣/鉅額交易
2021/07/21	139.4	144.17	314	145.05	147.50	-174.6	31,411	-0.56%	大買/大賣/鉅額交易
2021/07/20	430.4	136.93	670.8	136.37	134.50	-240.3	31,298	-0.77%	大買/大賣/鉅額交易
2021/07/19	758	136.04	540.3	136.08	134.00	217.7	31,150	0.70%	大買/大賣/鉅額交易
2021/07/16	652.1	135.72	506.6	136.23	137.00	145.6	31,080	0.47%	大買/大賣/鉅額交易
2021/07/15	348.8	125.86	603.1	125.78	130.00	-254.3	30,465	-0.83%	大買/大賣/鉅額交易
2021/07/14	1,017.7	125.83	1,059.5	125.25	124.50	-41.8	30,605	-0.14%	大買/大賣/
2021/07/13	327	120.77	395.8	120.98	123.00	-68.8	30,442	-0.23%	大買/大賣/
2021/07/12	916.7	111.70	1,238	111.47	112.00	-321.3	30,802	-1.04%	大買/大賣/鉅額交易
2021/07/09	473.3	101.42	668.4	102.57	105.50	-195.1	29,847	-0.65%	大買/大賣/鉅額交易
2021/07/08	637.5	95.30	500.2	95.34	96.20	137.3	29,423	0.47%	大買/大賣/鉅額交易
2021/07/07	292.9	91.86	560.2	93.27	95.50	-267.3	29,117	-0.92%	大買/大賣/鉅額交易
2021/07/06	234.2	87.30	199	87.58	86.90	35.2	28,520	0.12%	大買/大賣/
2021/07/05	411.2	88.21	378.3	87.84	86.20	33	28,772	0.11%	大買/大賣/
2021/07/02	338.4	83.46	265.2	82.34	86.00	73.2	28,994	0.25%	大買/大賣/
2021/07/01	110.7	79.71	88.2	80.02	78.90	22.5	29,316	0.08%	大買/
2021/06/30	313.4	81.46	536.1	80.77	80.30	-222.7	29,785	-0.75%	大買/大賣/鉅額交易
2021/06/29	317.4	83.12	216	83.92	81.10	101.4	31,403	0.32%	大買/大賣/鉅額交易
2021/06/28	147.5	84.95	124.3	85.21	84.90	23.2	33,429	0.07%	大買/大賣/
2021/06/25	627.7	84.40	249.8	84.99	84.30	378	34,038	1.11%	大買/大賣/鉅額交易
2021/06/24	284.4	83.46	251.6	83.63	83.50	32.8	33,812	0.10%	大買/大賣/
2021/06/23	98.4	81.45	136	81.73	82.40	-37.6	33,654	-0.11%	大賣/
2021/06/22	179.2	81.66	168	81.41	79.20	11.2	33,733	0.03%	大買/大賣/
2021/06/21	95.3	79.69	188.8	79.61	79.90	-93.5	33,417	-0.28%	大賣/
2021/06/18	130.2	80.35	58.1	80.12	79.60	72.1	33,176	0.22%	大買/
2021/06/17	106.1	79.85	144.1	80.08	81.50	-38	33,009	-0.12%	大買/大賣/
2021/06/16	118.8	81.35	161.9	80.86	79.90	-43.1	32,827	-0.13%	大買/大賣/
2021/06/15	165.5	83.17	144.3	83.19	82.30	21.2	32,627	0.06%	大買/大賣/
2021/06/11	551.4	84.68	515.4	84.63	83.00	36	32,497	0.11%	大買/大賣/
2021/06/10	785.5	83.11	659.4	82.87	83.10	126.1	31,950	0.39%	大買/大賣/鉅額交易
2021/06/09	506.2	79.81	384.5	79.61	78.60	121.8	31,065	0.39%	大買/大賣/鉅額交易
2021/06/08	366.9	77.44	881.6	77.10	77.00	-514.7	30,472	-1.69%	大買/大賣/鉅額交易
2021/06/07	286	84.92	363.3	84.12	83.10	-77.3	29,770	-0.26%	大買/大賣/
2021/06/04	462.6	87.70	484.5	87.23	86.00	-21.9	29,326	-0.07%	大買/大賣/
2021/06/03	300.9	86.33	284.2	86.13	85.70	16.7	28,631	0.06%	大買/大賣/
2021/06/02	347.2	85.08	222.2	84.84	83.00	124.9	28,030	0.45%	大買/大賣/鉅額交易
2021/06/01	339.7	84.23	331.8	84.55	86.10	7.9	27,484	0.03%	大買/大賣/
2021/05/31	851.6	83.84	840.3	83.68	81.90	11.3	26,770	0.04%	大買/大賣/
2021/05/28	1,045.5	77.40	949.7	78.21	79.20	95.8	25,574	0.37%	大買/大賣/
2021/05/27	237.4	70.53	320.8	70.44	72.00	-83.4	24,303	-0.34%	大買/大賣/
2021/05/26	103	68.90	101.1	68.82	68.50	1.9	23,964	0.01%	大買/大賣/
2021/05/25	576.2	69.54	455.1	69.58	68.20	121.1	23,809	0.51%	大買/大賣/鉅額交易
2021/05/24	230	66.08	175.1	65.98	66.80	54.9	23,310	0.24%	大買/大賣/
2021/05/21	129	64.32	91	64.35	64.00	38	23,089	0.16%	大買/
2021/05/20	214.2	64.60	150.4	64.36	62.90	63.8	23,202	0.28%	大買/大賣/
2021/05/19	288	64.68	210.5	64.97	66.00	77.5	23,128	0.34%	大買/大賣/
2021/05/18	247.3	61.07	242	60.70	62.90	5.3	22,850	0.02%	大買/大賣/
2021/05/17	196.1	59.43	227.5	60.11	57.20	-31.4	22,602	-0.14%	大買/大賣/
2021/05/14	223.3	65.21	206	65.39	63.50	17.3	22,280	0.08%	大買/大賣/
2021/05/13	263.1	63.66	220.2	63.68	62.90	42.9	21,942	0.20%	大買/大賣/
2021/05/12	457.3	66.10	634.1	65.53	63.50	-176.8	21,570	-0.82%	大買/大賣/鉅額交易
2021/05/11	243	68.51	229.2	68.63	67.00	13.8	20,854	0.07%	大買/大賣/
2021/05/10	397.8	72.65	291.7	72.45	74.00	106	20,353	0.52%	大買/大賣/鉅額交易
2021/05/07	93.5	66.89	63	66.89	67.30	30.5	19,787	0.15%
2021/05/06	120.3	62.49	112.3	62.58	61.20	8.1	19,751	0.04%	大買/大賣/
2021/05/05	168.4	65.36	221.2	65.37	62.80	-52.9	19,622	-0.27%	大買/大賣/
2021/05/04	196.3	64.23	338.8	62.79	64.40	-142.5	19,451	-0.73%	大買/大賣/鉅額交易
2021/05/03	87.9	67.33	191.7	67.55	67.00	-103.8	19,143	-0.54%	大賣/鉅額交易
2021/04/29	153.5	70.06	101	70.23	69.00	52.5	18,981	0.28%	大買/大賣/
2021/04/28	178.9	70.37	214.4	70.33	69.60	-35.5	18,872	-0.19%	大買/大賣/
2021/04/27	263.5	73.01	155	73.08	72.10	108.5	18,631	0.58%	大買/大賣/鉅額交易
2021/04/26	238.1	76.29	190	76.00	75.40	48.1	18,336	0.26%	大買/大賣/
2021/04/23	292.1	74.54	272	74.81	74.40	20.1	17,959	0.11%	大買/大賣/
2021/04/22	610.3	75.63	466.6	75.82	72.60	143.7	17,593	0.82%	大買/大賣/鉅額交易
2021/04/21	303.1	73.37	174.6	73.53	73.40	128.5	17,087	0.75%	大買/大賣/鉅額交易
2021/04/20	586.4	72.87	535.9	73.14	73.00	50.6	16,800	0.30%	大買/大賣/
2021/04/19	892.1	71.31	671.4	71.17	70.00	220.7	16,096	1.37%	大買/大賣/鉅額交易
2021/04/16	318.2	68.17	531.3	69.36	71.10	-213.1	15,114	-1.41%	大買/大賣/鉅額交易
2021/04/15	229.2	64.12	239.5	64.40	64.70	-10.4	14,251	-0.07%	大買/大賣/
2021/04/14	283.4	62.43	267.4	62.14	63.70	16.1	13,976	0.11%	大買/大賣/
2021/04/13	767	66.20	742.8	66.93	65.60	24.2	13,548	0.18%	大買/大賣/
2021/04/12	27.1	66.66	169.2	66.56	66.70	-142.1	12,897	-1.10%	大賣/鉅額交易
2021/04/09	404.6	61.81	343.6	61.68	60.70	61	12,824	0.48%	大買/大賣/
2021/04/08	707.9	66.48	440.5	66.05	64.00	267.4	12,398	2.16%	大買/大賣/鉅額交易
2021/04/07	323	63.60	447.7	63.61	64.20	-124.7	11,648	-1.07%	大買/大賣/鉅額交易
2021/04/06	390.3	58.81	477.7	58.93	58.40	-87.4	11,053	-0.79%	大買/大賣/
2021/04/01	1,936.6	58.79	1,888.1	58.81	58.20	48.6	10,491	0.46%	大買/大賣/
2021/03/31	1,935.1	55.15	2,076.8	56.37	57.40	-141.6	8,769	-1.62%	大買/大賣/鉅額交易
2021/03/30	1,080	49.34	664.3	49.86	52.20	415.7	6,590	6.31%	大買/大賣/鉅額交易
2021/03/29	169.1	47.95	244.5	48.01	47.50	-75.4	5,909	-1.28%	大買/大賣/
2021/03/26	145.2	47.35	171	47.52	47.45	-25.9	5,852	-0.44%	大買/大賣/
2021/03/25	158.5	46.81	194.2	46.57	47.00	-35.7	5,689	-0.63%	大買/大賣/
2021/03/24	13	44.48	47	44.60	44.45	-34	5,396	-0.63%
2021/03/23	30	45.03	53	44.80	44.65	-23	5,427	-0.42%
2021/03/22	47.1	44.70	30	44.85	45.10	17.1	5,465	0.31%
2021/03/19	46	44.50	28	44.43	44.50	18	5,708	0.32%
2021/03/18	72	45.05	24	45.14	45.00	48	5,742	0.84%
2021/03/17	112.2	45.88	134.3	45.98	45.15	-22.1	5,847	-0.38%	大買/大賣/
2021/03/16	63	46.13	85.4	45.95	46.50	-22.4	5,917	-0.38%
2021/03/15	289.2	45.24	304.6	45.37	45.50	-15.4	6,056	-0.25%	大買/大賣/
2021/03/12	53	44.74	21.1	44.81	44.60	31.9	6,178	0.52%
2021/03/11	59.2	44.35	34.5	44.43	44.60	24.7	6,587	0.37%
2021/03/10	46.4	44.02	39.6	44.20	43.90	6.8	6,813	0.10%
2021/03/09	32.2	43.75	18.4	44.15	43.80	13.8	7,223	0.19%
2021/03/08	29.4	44.24	141	44.21	43.95	-111.6	7,316	-1.53%	大賣/鉅額交易
2021/03/05	18	44.39	22	44.45	44.30	-4	7,337	-0.05%
2021/03/04	33.1	45.12	19	45.19	45.00	14.1	7,367	0.19%
2021/03/03	88.2	45.33	407	45.47	46.20	-318.8	7,644	-4.17%	大賣/鉅額交易
2021/03/02	69.4	46.94	199	46.74	46.30	-129.7	7,592	-1.71%	大賣/鉅額交易
2021/02/26	104.1	47.22	49.2	47.23	47.35	54.9	7,537	0.73%	大買/
2021/02/25	51	47.21	48	47.32	46.90	3	7,510	0.04%
2021/02/24	68.2	47.21	80	47.02	46.70	-11.8	7,609	-0.16%
2021/02/23	57.1	46.67	48.1	46.72	46.65	9	7,591	0.12%
2021/02/22	426.2	47.82	218.4	47.59	47.45	207.8	7,530	2.76%	大買/大賣/鉅額交易
2021/02/19	51	46.73	105.7	46.99	47.45	-54.7	7,275	-0.75%	大賣/
2021/02/18	61	46.74	154.6	47.14	46.85	-93.6	7,114	-1.32%	大賣/
2021/02/17	43	45.35	57.6	45.51	46.15	-14.6	7,002	-0.21%
2021/02/05	55	44.27	22	44.34	44.20	33	6,944	0.48%
2021/02/04	18	43.73	4	43.85	43.90	14	6,937	0.20%
2021/02/03	12	44.07	8.3	43.95	43.70	3.7	6,939	0.05%
2021/02/02	8	43.60	60.1	43.55	43.75	-52.1	6,955	-0.75%
2021/02/01	99.1	42.25	70	42.28	42.55	29.1	6,936	0.42%
2021/01/29	39.4	43.81	134	43.67	43.10	-94.6	6,909	-1.37%	大賣/
2021/01/28	34.1	44.60	99	44.70	44.35	-64.9	6,858	-0.95%
2021/01/27	330	45.34	205	45.51	45.45	125	6,841	1.83%	大買/大賣/鉅額交易
2021/01/26	74.5	45.51	41	45.49	44.70	33.5	6,806	0.49%
2021/01/25	46.2	44.43	36.2	44.85	44.90	10	6,778	0.15%
2021/01/22	33.2	44.07	46.8	44.41	44.65	-13.7	6,759	-0.20%
2021/01/21	73	44.58	57.4	44.51	44.05	15.6	6,733	0.23%
2021/01/20	103	45.96	86.2	46.33	45.10	16.8	6,699	0.25%	大買/
2021/01/19	28	46.55	62	46.63	46.10	-34	6,581	-0.52%
2021/01/18	68	46.32	91.2	46.32	46.10	-23.2	6,537	-0.35%
2021/01/15	183.3	48.05	85	48.06	47.30	98.3	6,465	1.52%	大買/
2021/01/14	184.2	47.82	147.1	47.70	48.20	37.1	6,337	0.59%	大買/大賣/
2021/01/13	49	46.71	80	46.72	46.55	-31	6,131	-0.51%
2021/01/12	79.5	46.85	59	46.87	46.15	20.5	6,067	0.34%
2021/01/11	530.1	47.31	661.9	47.60	47.50	-131.8	5,985	-2.20%	大買/大賣/鉅額交易
2021/01/08	25	45.48	54.1	45.52	45.35	-29.1	5,832	-0.50%
2021/01/07	28.1	45.72	39	45.82	45.80	-11	5,840	-0.19%
2021/01/06	93	45.97	18.1	45.78	45.65	74.9	5,914	1.27%
2021/01/05	52.1	46.80	40.6	47.13	46.85	11.5	5,892	0.20%
2021/01/04	68	48.01	37	47.74	47.65	31	5,976	0.52%
2020/12/31	116.2	47.46	131.2	47.50	47.45	-15	5,860	-0.26%	大買/大賣/
2020/12/30	24.2	46.47	55	46.51	46.70	-30.8	5,800	-0.53%
2020/12/29	88.5	46.35	52.5	46.32	46.20	36	5,800	0.62%
2020/12/28	35	46.60	43	46.64	46.65	-8	5,771	-0.14%
2020/12/25	98	46.36	46	46.46	46.40	52	5,712	0.91%
2020/12/24	55.5	46.77	78.9	46.85	46.75	-23.4	5,641	-0.42%
2020/12/23	102.2	46.08	77.5	46.16	46.20	24.7	5,543	0.45%	大買/
2020/12/22	80.1	45.79	67.9	45.46	44.90	12.2	5,383	0.23%
2020/12/21	69.1	44.10	61.4	44.29	45.05	7.7	5,259	0.15%
2020/12/18	39	45.03	16.5	45.16	44.75	22.5	5,182	0.43%
2020/12/17	14.9	45.00	116	44.97	45.00	-101.1	5,165	-1.96%	大賣/鉅額交易
2020/12/16	37.8	45.49	71.4	45.52	45.30	-33.6	5,161	-0.65%
2020/12/15	130.4	45.70	204	45.89	45.15	-73.6	5,109	-1.44%	大買/大賣/
2020/12/14	52	47.70	60	47.78	47.40	-8	4,874	-0.16%
2020/12/11	109	47.47	198	47.53	46.95	-89	4,843	-1.84%	大買/大賣/
2020/12/10	128.1	48.82	134	48.68	48.25	-5.9	4,790	-0.12%	大買/大賣/
2020/12/09	104	51.07	201	51.00	51.00	-97	4,654	-2.08%	大買/大賣/
2020/12/08	150	50.02	126	49.78	50.20	24	4,480	0.54%	大買/大賣/
2020/12/07	783	50.83	433.3	51.15	50.80	349.7	4,324	8.09%	大買/大賣/鉅額交易
2020/12/04	365.1	48.96	172	48.88	48.75	193.1	3,916	4.93%	大買/大賣/鉅額交易
2020/12/03	330	47.87	271	47.85	47.50	59	3,684	1.60%	大買/大賣/
2020/12/02	70	46.29	100	46.13	46.45	-30	3,307	-0.91%
2020/12/01	51	45.00	37	45.09	45.50	14	3,232	0.43%
2020/11/30	45	45.54	33	45.33	45.20	12	3,333	0.36%
2020/11/27	155	46.30	148.1	46.40	45.75	6.9	3,579	0.19%	大買/大賣/
2020/11/26	17	44.12	36	44.22	44.35	-19	3,259	-0.58%
2020/11/25	20	43.88	29	44.03	43.75	-9	3,232	-0.28%
2020/11/24	55	44.26	19	44.32	43.90	36	3,200	1.12%
2020/11/23	195	44.50	189	44.74	44.80	6	3,145	0.19%	大買/大賣/
2020/11/20	20	43.31	61.2	43.35	43.70	-41.2	2,993	-1.38%
2020/11/19	13	42.56	1	42.70	42.50	12	2,942	0.41%
2020/11/18	8	42.53	6	42.53	42.65	2	2,939	0.07%
2020/11/17	3	42.47	23.2	42.45	42.35	-20.2	2,936	-0.69%
2020/11/16	15	41.95	13	41.90	42.05	2	2,982	0.07%
2020/11/13	42	41.74	33.7	41.84	41.90	8.3	3,028	0.28%
2020/11/12	16	42.75	10	42.91	42.55	6	3,059	0.20%
2020/11/11	7	42.48	18	42.63	42.80	-11	3,120	-0.35%
2020/11/10	38.6	42.77	22	42.73	42.50	16.6	3,138	0.53%
2020/11/09	22	42.26	16	42.22	42.35	6	3,181	0.19%
2020/11/06	39	42.09	28	42.12	41.90	11	3,206	0.34%
2020/11/05	24	41.81	12	41.86	41.80	12	3,263	0.37%
2020/11/04	42.2	41.66	34	41.52	41.70	8.2	3,371	0.24%
2020/11/03	7	41.71	40	41.62	41.65	-33	3,397	-0.97%
2020/11/02	27	41.06	3	40.80	40.90	24	3,436	0.70%
2020/10/30	12	41.64	6	41.63	41.40	6	3,457	0.17%
2020/10/29	22	41.55	18	41.45	42.20	4	3,572	0.11%
2020/10/28	37.2	42.61	18	42.40	42.10	19.2	3,609	0.53%
2020/10/27	12	43.63	5	43.61	43.85	7	3,619	0.19%
2020/10/26	2	44.03	21	44.03	43.90	-19	3,690	-0.51%
2020/10/23	9	43.90	30.2	43.97	43.95	-21.2	3,731	-0.57%
2020/10/22	103.2	43.55	24	43.45	43.50	79.2	3,787	2.09%	大買/
2020/10/21	3	45.60	1	46.10	45.60	2	3,744	0.05%
2020/10/20	11	45.74	3	45.72	45.75	8	3,749	0.21%
2020/10/19	6	45.66	14	45.71	45.65	-8	3,768	-0.21%
2020/10/16	10	45.63	13	45.55	45.30	-3	3,780	-0.08%
2020/10/15	23	46.43	16	46.50	46.10	7	3,764	0.19%
2020/10/14	91	46.65	209	46.65	46.50	-118	3,768	-3.13%	大賣/鉅額交易
2020/10/13	20	45.80	48.1	45.48	45.85	-28.1	3,693	-0.76%
2020/10/12	66	46.23	70	46.30	45.50	-4	3,642	-0.11%
2020/10/08	22	45.00	21	45.04	45.15	1	3,536	0.03%
2020/10/07	13	44.67	27	44.76	44.55	-14	3,507	-0.40%
2020/10/06	21	43.99	93	43.93	44.10	-72	3,465	-2.08%
2020/10/05	10	42.30	14	42.42	42.80	-4	3,508	-0.11%
2020/09/30	1	41.70	12	41.47	41.80	-11	3,659	-0.30%
2020/09/29	8	41.62	8	41.49	41.20	0	4,078	0.00%
2020/09/28	31	41.29	17	41.55	41.70	14	4,303	0.33%
2020/09/25	45	40.88	29	41.30	40.90	16	4,341	0.37%
2020/09/24	40	42.46	69	42.22	42.05	-29	4,396	-0.66%
2020/09/23	26	43.82	10	43.87	43.75	16	4,394	0.36%
2020/09/22	55	44.12	31	44.11	44.00	24	4,399	0.55%
2020/09/21	24	45.27	26	45.25	45.05	-2	4,359	-0.05%
2020/09/18	16	45.15	23	45.36	45.20	-7	4,321	-0.16%
2020/09/17	24	45.30	6	45.31	45.25	18	4,319	0.42%
2020/09/16	25	45.43	22	45.51	45.30	3	4,300	0.07%
2020/09/15	103	45.57	59	45.39	45.00	44	4,317	1.02%	大買/
2020/09/14	17	43.80	39	44.15	44.80	-22	4,231	-0.52%
2020/09/11	51	43.23	11	43.24	43.10	40	4,186	0.96%
2020/09/10	11	44.18	22	44.25	43.95	-11	4,162	-0.26%
2020/09/09	27	43.89	26	44.22	44.35	1	4,145	0.02%
2020/09/08	49	45.06	19	45.12	44.75	30	4,132	0.73%
2020/09/07	28	45.34	21	45.26	44.75	7	4,107	0.17%
2020/09/04	43	44.52	23	44.71	44.90	20	4,073	0.49%
2020/09/03	93	45.77	132	45.40	45.50	-39	4,036	-0.97%	大賣/
2020/09/02	165	46.52	145	46.25	46.60	20	3,899	0.51%	大買/大賣/
2020/09/01	3.2	42.45	14	42.90	43.20	-10.8	3,618	-0.30%
2020/08/31	16	42.99	22	43.00	42.80	-6	3,675	-0.16%
2020/08/28	7	43.00	4	43.10	43.10	3	3,696	0.08%
2020/08/27	19	43.53	14	43.47	43.15	5	3,720	0.13%
2020/08/26	12	43.60	12	43.70	43.60	0	3,725	0.00%
2020/08/25	4	43.55	20	43.53	43.80	-16	3,756	-0.43%
2020/08/24	23	43.03	8.5	43.01	42.85	14.5	3,777	0.38%
2020/08/21	10	42.62	21	43.00	43.05	-11	3,855	-0.29%
2020/08/20	80	42.38	79	42.38	42.55	1	3,846	0.03%
2020/08/19	81	44.65	20	44.55	44.00	61	3,804	1.60%
2020/08/18	74	45.93	35	46.31	45.65	39	3,761	1.04%
2020/08/17	75	46.04	105	46.10	46.65	-30	3,716	-0.81%	大賣/
2020/08/14	50	45.33	21	45.53	45.60	29	3,649	0.79%
2020/08/13	40	46.12	87	46.18	45.95	-47	3,628	-1.30%
2020/08/12	50	45.26	14	45.44	45.15	36	3,551	1.01%
2020/08/11	76	45.54	72	45.55	44.95	4	3,516	0.11%
2020/08/10	133	47.32	96	47.53	47.30	37	3,459	1.07%	大買/
2020/08/07	62	46.89	41	46.62	47.10	21	3,354	0.63%
2020/08/06	10	46.47	24	46.68	46.00	-14	3,321	-0.42%
2020/08/05	28	47.13	34	47.27	47.00	-6	3,283	-0.18%
2020/08/04	98.2	47.63	79	47.74	47.00	19.2	3,286	0.58%
2020/08/03	32	46.05	26	46.37	46.40	6	3,226	0.19%
2020/07/31	42	46.00	58	46.08	46.30	-16	3,255	-0.49%
2020/07/30	60.8	45.16	86.2	45.46	46.00	-25.4	3,211	-0.79%
2020/07/29	19	44.40	79	44.34	44.95	-60	3,135	-1.91%
2020/07/28	73	43.77	62	44.34	42.70	11	3,103	0.35%
2020/07/27	124	43.46	153.3	43.86	44.00	-29.3	3,047	-0.96%	大買/大賣/
2020/07/24	96	43.12	59	42.98	42.70	37	3,010	1.23%
2020/07/23	58	44.48	21	44.51	44.20	37	2,999	1.23%
2020/07/22	23	43.80	46	44.29	44.60	-23	2,977	-0.77%
2020/07/21	12	43.20	28	43.31	43.20	-16	2,941	-0.54%
2020/07/20	73	43.15	135	43.00	43.25	-62	2,928	-2.12%	大賣/
2020/07/17	82	43.07	27	43.07	43.00	55	2,887	1.90%
2020/07/16	59	42.07	14	42.14	42.30	45	2,866	1.57%
2020/07/15	63	42.62	35	42.69	41.70	28	2,861	0.98%
2020/07/14	6	43.58	28	43.59	43.30	-22	2,902	-0.76%
2020/07/13	33	43.54	39	43.81	43.80	-6	2,906	-0.21%
2020/07/10	87	44.34	165	43.86	43.70	-78	2,895	-2.69%	大賣/
2020/07/09	190	46.54	699	46.02	45.55	-509	2,814	-18.09%	大買/大賣/鉅額交易
2020/07/08	781	48.13	218	48.12	47.45	563	2,649	21.25%	大買/大賣/鉅額交易
2020/07/07	52	43.72	178	44.29	45.35	-126	2,235	-5.64%	大賣/鉅額交易
2020/07/06	77	40.86	49	40.94	41.25	28	2,022	1.38%
2020/07/03	45	40.73	58	40.83	40.85	-13	1,990	-0.65%
2020/07/02	37	40.03	50.3	39.91	40.40	-13.3	1,919	-0.69%
2020/07/01	16	39.50	39	39.51	39.30	-23	1,904	-1.21%
2020/06/30	0	0.00	3	38.60	38.70	-3	1,921	-0.16%
2020/06/29	14	38.52	50	38.40	38.35	-36	1,924	-1.87%
2020/06/24	40.2	39.05	26	39.08	38.75	14.2	1,917	0.74%
2020/06/23	35	38.71	33.6	38.49	38.35	1.4	1,914	0.07%
2020/06/22	36	39.26	23	39.83	38.70	13	1,906	0.68%
2020/06/19	7	39.03	31	39.02	39.20	-24	1,867	-1.29%
2020/06/18	22	38.47	13	38.48	38.35	9	1,857	0.48%
2020/06/17	15	38.62	12	38.64	38.45	3	1,857	0.16%
2020/06/16	16	38.24	4	38.09	38.20	12	1,870	0.64%
2020/06/15	18	38.13	29	38.13	37.65	-11	1,892	-0.58%
2020/06/12	22	37.49	16	37.65	38.00	6	1,895	0.32%
2020/06/11	34	38.82	43	39.02	38.20	-9	1,906	-0.47%
2020/06/10	18	39.21	21	39.32	39.35	-3	1,906	-0.16%
2020/06/09	18	39.62	16	39.79	39.40	2	1,938	0.10%
2020/06/08	87	40.14	10	40.14	39.55	77	1,954	3.94%
2020/06/05	241	39.94	23	39.87	40.10	218	1,936	11.26%	大買/鉅額交易
2020/06/04	10	38.98	15	39.09	38.95	-5	1,896	-0.26%
2020/06/03	11	38.66	21	38.74	38.75	-10	2,000	-0.50%
2020/06/02	7	38.41	15	38.61	38.30	-8	2,014	-0.40%
2020/06/01	30.5	38.69	12	39.13	38.40	18.5	2,002	0.92%
2020/05/29	9	39.03	7	39.10	39.05	2	1,963	0.10%
2020/05/28	9	39.15	29	38.84	38.95	-20	1,932	-1.04%
2020/05/27	14	38.03	11	37.99	38.15	3	1,846	0.16%
2020/05/26	13	38.29	4	38.25	38.05	9	1,845	0.49%
2020/05/25	21	37.83	11	37.66	38.10	10	1,824	0.55%
2020/05/22	10	36.74	14	37.08	37.30	-4	1,799	-0.22%
2020/05/21	13	36.90	5	36.77	36.95	8	1,780	0.45%
2020/05/20	1	36.00	8	36.03	35.85	-7	1,783	-0.39%
2020/05/19	8.3	35.43	10.2	35.56	35.50	-1.8	1,830	-0.10%
2020/05/18	11	35.39	16	35.45	35.05	-5	1,831	-0.27%
2020/05/15	20	36.61	27	36.21	36.00	-7	1,816	-0.39%
2020/05/14	15	37.13	14	37.29	36.85	1	1,798	0.06%
2020/05/13	9	37.74	5	37.94	37.95	4	1,782	0.22%
2020/05/12	15	38.34	6	38.13	38.15	9	1,772	0.51%
2020/05/11	12	38.63	4	38.64	38.30	8	1,763	0.45%
2020/05/08	30	39.18	7	39.21	39.15	23	1,720	1.34%
2020/05/07	48	38.61	54.6	39.14	39.15	-6.6	1,648	-0.40%
2020/05/06	9	37.24	10.5	37.18	37.40	-1.5	1,566	-0.09%
2020/05/05	4	36.20	12	36.43	36.30	-8	1,535	-0.52%
2020/05/04	9	36.35	9	36.46	36.25	0	1,529	0.00%
2020/04/30	5	37.69	10	37.64	37.70	-5	1,516	-0.33%
2020/04/29	4	37.23	10	37.31	37.30	-6	1,523	-0.39%
2020/04/28	11	37.05	2	37.05	36.85	9	1,526	0.59%
2020/04/27	11	36.74	9	36.66	36.95	2	1,557	0.13%
2020/04/24	4	35.65	5	35.93	36.00	-1	1,561	-0.06%
2020/04/23	6	35.80	12	35.93	36.00	-6	1,565	-0.38%
2020/04/22	15	34.27	11	35.02	35.60	4	1,564	0.26%
2020/04/21	27	35.95	24	35.85	35.15	3	1,563	0.19%
2020/04/20	17	36.71	4.3	36.80	36.80	12.7	1,551	0.82%
2020/04/17	42	37.61	51	37.84	37.25	-9	1,546	-0.58%
2020/04/16	9	36.02	16	35.70	36.90	-7	1,458	-0.48%
2020/04/15	19	35.48	27	35.54	35.60	-8	1,428	-0.56%
2020/04/14	8	34.43	17	34.52	34.75	-9	1,400	-0.64%
2020/04/13	42	34.57	48	34.37	34.00	-6	1,394	-0.43%
2020/04/10	11	33.94	10	33.97	34.00	1	1,392	0.07%
2020/04/09	35	34.62	12	34.53	34.15	23	1,431	1.61%
2020/04/08	20	34.53	23	34.82	34.95	-3	1,466	-0.20%
2020/04/07	23	34.37	16	34.32	34.35	7	1,448	0.48%
2020/04/06	11	33.02	8	33.28	33.65	3	1,434	0.21%
2020/04/01	7	31.98	8	32.29	33.05	-1	1,427	-0.07%
2020/03/31	11	31.43	8.8	31.29	31.10	2.2	1,399	0.16%
2020/03/30	8	30.35	17	30.61	31.05	-9	1,403	-0.64%
2020/03/27	24	31.35	35	31.31	30.75	-11	1,452	-0.76%
2020/03/26	13	29.99	21	30.43	30.80	-8	1,445	-0.55%
2020/03/25	52	31.06	22	31.12	30.60	30	1,441	2.08%
2020/03/24	4	29.68	1	29.60	29.80	3	1,424	0.21%
2020/03/23	15	28.05	14	28.28	28.10	1	1,423	0.07%
2020/03/20	14	28.64	47	28.55	29.15	-33	1,424	-2.32%
2020/03/19	65.1	28.14	28	29.24	27.20	37.1	1,415	2.62%
2020/03/18	35.2	30.51	20	30.88	30.20	15.2	1,403	1.08%
2020/03/17	34	30.46	43	30.74	30.20	-9	1,399	-0.64%
2020/03/16	15	34.28	13	33.63	32.25	2	1,381	0.14%
2020/03/13	29	34.60	36.5	34.82	35.00	-7.5	1,369	-0.55%
2020/03/12	44	39.06	15	39.45	38.20	29	1,354	2.14%
2020/03/11	26	42.35	9	41.99	41.40	17	1,335	1.27%
2020/03/10	38	42.04	20	42.23	42.20	18	1,331	1.35%
2020/03/09	40	44.85	40	44.79	43.40	0	1,310	0.00%
2020/03/06	32	42.80	35	42.89	42.90	-3	1,193	-0.25%
2020/03/05	8	41.93	21	42.03	42.00	-13	1,213	-1.07%
2020/03/04	5	41.23	5	41.39	41.45	0	1,459	0.00%
2020/03/03	16	41.95	6	41.88	41.40	10	1,469	0.68%
2020/03/02	17	41.06	15	41.32	41.15	2	1,498	0.13%
2020/02/27	20	41.60	29	41.55	41.45	-9	1,534	-0.59%
2020/02/26	15	42.35	1	42.70	42.10	14	1,528	0.92%
2020/02/25	16	42.16	26	42.65	42.90	-10	1,527	-0.65%
2020/02/24	22	42.65	13	42.70	42.80	9	1,530	0.59%
2020/02/21	36	43.46	40	43.52	43.30	-4	1,537	-0.26%
2020/02/20	73	44.23	47	44.46	44.10	26	1,556	1.67%
2020/02/19	8	42.06	63	41.61	42.20	-55	1,519	-3.62%
2020/02/18	2	41.10	4	41.30	41.05	-2	1,516	-0.13%
2020/02/17	23	41.12	2	41.20	41.05	21	1,521	1.38%
2020/02/14	8	41.46	13	41.59	41.60	-5	1,523	-0.33%
2020/02/13	14	41.74	2	42.03	41.50	12	1,541	0.78%
2020/02/12	6	41.65	8	41.43	41.55	-2	1,565	-0.13%
2020/02/11	6	40.95	13	41.02	40.95	-7	1,578	-0.44%
2020/02/10	38	40.83	23	40.83	40.60	15	1,588	0.94%
2020/02/07	15	41.93	10	42.15	41.80	5	1,589	0.31%
2020/02/06	3.4	42.50	9	42.23	42.60	-5.7	1,591	-0.35%
2020/02/05	11	41.55	14.4	41.70	41.65	-3.4	1,598	-0.21%
2020/02/04	15	41.16	28	41.13	41.45	-13	1,628	-0.80%
2020/02/03	44	39.12	43	39.37	40.00	1	1,645	0.06%
2020/01/31	13	41.33	15	41.59	41.20	-2	1,670	-0.12%
2020/01/30	71	42.14	52	42.23	41.45	19	1,790	1.06%
2020/01/20	9	45.91	10	45.92	45.85	-1	1,782	-0.06%
2020/01/17	7	46.15	0	0.00	46.10	7	1,778	0.39%
2020/01/16	1	46.15	12	46.24	46.20	-11	1,786	-0.62%
2020/01/15	7	46.14	4	46.21	46.10	3	1,805	0.17%
2020/01/14	2.9	46.22	8	46.40	46.20	-5.1	1,813	-0.28%
2020/01/13	8.1	46.01	8	46.21	46.20	0.1	1,884	0.00%
2020/01/10	8.1	46.17	8	46.38	46.10	0.1	1,889	0.01%
2020/01/09	32	46.29	2	46.45	46.10	30	1,914	1.57%
2020/01/08	5	46.19	16	46.17	46.10	-11	1,972	-0.56%
2020/01/07	10	46.33	4	46.69	46.25	6	1,999	0.30%
2020/01/06	36	46.63	11	46.72	46.50	25	2,008	1.24%
2020/01/03	96	47.77	7	47.67	47.20	89	2,008	4.43%
2020/01/02	22.4	47.85	91	47.94	48.40	-68.6	1,967	-3.48%
2019/12/31	9	47.01	6	47.15	46.75	3	1,935	0.15%
2019/12/30	12	47.24	9	47.39	47.10	3	1,936	0.15%
2019/12/27	4.1	47.57	11	47.63	47.55	-6.9	1,933	-0.36%
2019/12/26	2	47.23	27	47.19	47.25	-25	1,921	-1.30%
2019/12/25	8	47.03	24	47.04	47.00	-16	1,941	-0.82%
2019/12/24	29.5	47.26	173	47.33	47.00	-143.5	1,937	-7.41%	大賣/鉅額交易
2019/12/23	133	46.49	8	46.46	46.55	125	1,898	6.59%	大買/鉅額交易
2019/12/20	6	46.61	4	46.79	46.60	2	1,898	0.11%
2019/12/19	15	46.73	15	46.67	46.50	0	1,906	0.00%
2019/12/18	10	46.91	0	0.00	47.00	10	1,934	0.52%
2019/12/17	4	46.90	6	47.01	46.85	-2	1,952	-0.10%
2019/12/16	9	46.44	19	46.62	46.80	-10	1,961	-0.51%
2019/12/13	19	46.31	8	46.62	46.15	11	1,959	0.56%
2019/12/12	18	46.73	21	47.03	46.55	-3	1,959	-0.15%
2019/12/11	21	46.67	2.1	47.03	46.60	18.9	1,972	0.96%
2019/12/10	19	47.02	3	47.00	47.00	16	1,987	0.81%
2019/12/09	13	47.43	12	47.64	47.30	1	2,025	0.05%
2019/12/06	13	47.28	22	47.35	47.10	-9	2,110	-0.43%
2019/12/05	25	46.81	38	47.01	46.70	-13	2,159	-0.60%
2019/12/04	29	46.28	10	46.38	46.35	19	2,182	0.87%
2019/12/03	26	46.45	49	46.53	46.65	-23	2,211	-1.04%
2019/12/02	78.1	46.86	52	46.72	46.40	26.1	2,217	1.18%
2019/11/29	239.3	49.57	189	49.76	48.35	50.3	2,186	2.30%	大買/大賣/
2019/11/27	12.4	47.56	15	47.72	47.50	-2.6	2,020	-0.13%
2019/11/26	45	47.39	12	47.62	47.25	33	2,061	1.60%
2019/11/25	18	47.64	52	47.60	47.70	-34	2,041	-1.67%
2019/11/22	2	46.65	5	46.81	46.75	-3	2,035	-0.15%
2019/11/21	25	46.26	22	46.47	46.60	3	2,094	0.14%
2019/11/20	17	46.82	8	46.78	46.75	9	2,194	0.41%
2019/11/19	28.1	47.61	5	48.07	47.45	23.1	2,202	1.05%
2019/11/18	5	47.74	28	47.90	47.95	-23	2,206	-1.04%
2019/11/15	15	47.37	29	47.32	47.45	-14	2,238	-0.63%
2019/11/14	4	46.88	8	46.87	46.75	-4	2,228	-0.18%
2019/11/13	2	46.65	4	46.93	46.65	-2	2,240	-0.09%
2019/11/12	2	46.10	4	46.59	46.65	-2	2,247	-0.09%
2019/11/11	30	46.62	5	46.66	46.30	25	2,258	1.11%
2019/11/08	3	47.00	37	46.90	47.05	-34	2,247	-1.51%
2019/11/07	18	46.08	13	45.96	45.95	5	2,238	0.22%
2019/11/06	11	46.83	4	47.04	46.60	7	2,239	0.31%
2019/11/05	1	47.25	8	47.33	47.20	-7	2,238	-0.31%
2019/11/04	19	47.11	30.2	47.18	47.15	-11.2	2,240	-0.50%
2019/11/01	11	46.52	37	46.67	46.70	-26	2,238	-1.16%
2019/10/31	55	46.93	4	46.64	46.50	51	2,265	2.25%
2019/10/30	11	47.05	32	47.29	47.50	-21	2,249	-0.93%
2019/10/29	64	47.79	79.5	48.04	47.25	-15.5	2,313	-0.67%
2019/10/28	160	48.38	130	48.42	48.35	30	2,408	1.25%	大買/大賣/
2019/10/25	18	49.95	16	50.19	49.85	2	2,298	0.09%
2019/10/24	4	49.56	27	49.45	49.60	-23	2,285	-1.01%
2019/10/23	31	49.25	13	49.42	49.15	18	2,286	0.79%
2019/10/22	18	49.44	9	49.51	49.40	9	2,297	0.39%
2019/10/21	15	48.54	21	48.70	49.20	-6	2,288	-0.26%
2019/10/18	43	49.03	30	49.45	48.85	13	2,296	0.57%
2019/10/17	14	50.39	4	50.55	50.40	10	2,276	0.44%
2019/10/16	19	50.63	7	50.89	50.30	12	2,269	0.53%
2019/10/15	39	50.95	25	51.19	51.10	14	2,248	0.62%
2019/10/14	5	50.32	29	50.42	50.40	-24	2,197	-1.09%
2019/10/09	14	49.75	6	49.98	49.60	8	2,173	0.37%
2019/10/08	31	49.31	24	49.74	49.20	7	2,168	0.32%
2019/10/07	11	50.04	1	50.80	50.00	10	2,207	0.45%
2019/10/04	9	50.41	8	50.56	50.40	1	2,244	0.04%
2019/10/03	28	49.79	31	49.53	50.10	-3	2,228	-0.13%
2019/10/02	7	49.56	2	49.83	49.60	5	2,229	0.22%
2019/10/01	5	49.44	23	49.49	49.80	-18	2,251	-0.80%
2019/09/27	37	48.59	45	48.98	48.60	-8	2,287	-0.35%
2019/09/26	8	50.11	1	50.60	49.95	7	2,269	0.31%
2019/09/25	27	50.31	26	50.23	50.40	1	2,273	0.04%
2019/09/24	26	50.55	21	50.63	50.50	5	2,293	0.22%
2019/09/23	12	50.90	3	51.20	50.80	9	2,285	0.39%
2019/09/20	29	51.11	25	51.20	51.00	4	2,277	0.18%
2019/09/19	31	50.18	35	49.98	50.40	-4	2,242	-0.18%
2019/09/18	34	50.12	35	50.25	50.10	-1	2,222	-0.05%
2019/09/17	10	50.56	10	50.77	50.50	0	2,209	0.00%
2019/09/16	40	50.45	36	50.64	50.40	4	2,237	0.18%
2019/09/12	23	51.74	12	52.44	51.40	11	2,244	0.49%
2019/09/11	7	51.80	23	51.90	51.80	-16	2,229	-0.72%
2019/09/10	52	51.59	16	51.89	51.30	36	2,204	1.63%
2019/09/09	40.3	53.22	66	53.15	52.80	-25.7	2,163	-1.19%
2019/09/06	18	52.21	32	52.38	51.80	-14	2,061	-0.68%
2019/09/05	6	51.93	7	52.20	51.80	-1	1,994	-0.05%
2019/09/04	13	51.48	39	51.58	51.70	-26	1,959	-1.33%
2019/09/03	36	50.95	21	50.80	50.80	15	1,935	0.78%
2019/09/02	16	51.14	29	51.50	51.50	-13	1,913	-0.68%
2019/08/30	87	51.56	60	51.84	50.90	27	1,883	1.43%
2019/08/29	42.3	50.92	75	50.73	51.30	-32.7	1,798	-1.82%
2019/08/28	23	49.79	12	49.88	49.60	11	1,747	0.63%
2019/08/27	39	50.27	28	50.81	49.95	11	1,732	0.63%
2019/08/26	56	50.11	26	50.39	49.90	30	1,703	1.76%
2019/08/23	18	50.56	63	50.45	50.80	-45	1,647	-2.73%
2019/08/22	20	49.12	17	49.55	49.30	3	1,548	0.19%
2019/08/21	37	49.58	34	49.45	49.30	3	1,529	0.20%
2019/08/20	29	49.34	43	49.46	49.50	-14	1,515	-0.93%
2019/08/19	25	47.95	7	47.91	47.90	18	1,449	1.24%
2019/08/16	9	47.46	30	47.24	47.50	-21	1,457	-1.44%
2019/08/15	48	46.31	21	46.52	46.20	27	1,443	1.87%
2019/08/14	13	46.57	73	46.78	46.95	-60	1,443	-4.16%
2019/08/13	15	45.92	16	45.93	45.80	-1	1,430	-0.07%
2019/08/12	40	46.53	12	46.74	46.30	28	1,429	1.96%
2019/08/08	2	47.85	29	47.91	48.30	-27	1,416	-1.91%
2019/08/07	22	47.50	4	48.19	47.00	18	1,402	1.28%
2019/08/06	14	46.03	16	46.76	47.80	-2	1,405	-0.14%
2019/08/05	10	47.61	23	47.71	47.30	-13	1,407	-0.92%
2019/08/02	40	48.15	21	48.11	47.30	19	1,407	1.35%
2019/08/01	41	49.19	46	49.10	49.45	-5	1,378	-0.36%
2019/07/31	77	50.12	42	50.94	49.70	35	1,375	2.55%
2019/07/30	74	53.05	91	52.89	52.00	-17	1,298	-1.31%
2019/07/29	24	51.33	55	51.60	51.80	-31	1,175	-2.64%
2019/07/26	40	51.11	12	51.39	51.30	28	1,160	2.41%
2019/07/25	3	51.70	10	51.85	51.90	-7	1,136	-0.62%
2019/07/24	17	51.55	25	51.26	51.70	-8	1,129	-0.71%
2019/07/23	22	50.51	15	50.71	50.40	7	1,132	0.62%
2019/07/22	22	51.03	49	50.96	51.00	-27	1,122	-2.40%
2019/07/19	70	50.96	47	50.71	51.20	23	1,111	2.07%
2019/07/18	17	49.16	17	49.27	49.20	0	1,060	0.00%
2019/07/17	26	49.62	14	49.70	49.55	12	1,067	1.12%
2019/07/16	30	50.05	17	49.91	49.95	13	1,086	1.20%
2019/07/15	18	50.32	13	50.59	50.60	5	1,094	0.46%
2019/07/12	12	50.03	10	50.41	50.10	2	1,104	0.18%
2019/07/11	72	50.07	40	50.13	50.30	32	1,112	2.88%
2019/07/10	18	49.02	71	48.96	49.60	-53	1,085	-4.88%
2019/07/09	33	47.50	13	47.89	47.20	20	1,049	1.91%
2019/07/08	21	47.98	12	48.00	47.95	9	1,062	0.85%
2019/07/05	22	48.25	15	48.70	48.20	7	1,087	0.64%
2019/07/04	50	48.31	60	48.25	48.50	-10	1,129	-0.89%
2019/07/03	44	47.31	21	47.52	47.00	23	1,106	2.08%
2019/07/02	7	47.66	7	47.90	48.20	0	1,135	0.00%
2019/07/01	22	47.51	81	46.96	48.00	-59	1,149	-5.13%
2019/06/28	11	45.37	3	45.27	45.15	8	1,140	0.70%
2019/06/27	9	45.90	3	46.02	45.85	6	1,161	0.52%
2019/06/26	7	45.15	8	45.41	45.65	-1	1,172	-0.09%
2019/06/25	19	46.00	4	46.15	45.45	15	1,212	1.24%
2019/06/24	8	45.13	8	45.53	45.80	0	1,230	0.00%
2019/06/21	34	46.12	20	46.37	45.65	14	1,287	1.09%
2019/06/20	36	45.16	25	45.17	45.60	11	1,281	0.86%
2019/06/19	18	43.70	37	43.93	44.00	-19	1,386	-1.37%
2019/06/18	28	43.46	0	0.00	43.30	28	1,482	1.89%
2019/06/17	12	43.47	11	43.51	43.40	1	1,560	0.06%
2019/06/14	10	45.15	11	44.84	44.10	-1	1,784	-0.06%
2019/06/13	3	44.13	10	44.31	44.20	-7	1,812	-0.39%
2019/06/12	14	44.00	13	44.25	44.35	1	1,849	0.05%
2019/06/11	27	44.31	25	44.31	44.25	2	1,861	0.11%
2019/06/10	5	43.30	12	43.45	43.25	-7	1,856	-0.38%
2019/06/06	30	43.46	4	42.85	42.85	26	1,900	1.37%
2019/06/05	8	44.19	73	44.25	44.10	-65	1,899	-3.42%
2019/06/04	16	44.17	10	44.67	43.60	6	1,912	0.31%
2019/06/03	17	43.88	9	43.94	44.15	8	1,921	0.42%
2019/05/31	0	0.00	18	43.77	44.35	-18	1,935	-0.93%
2019/05/30	5	42.68	5	42.97	43.00	0	1,960	0.00%
2019/05/29	21	43.17	2	43.15	42.60	19	1,960	0.97%
2019/05/28	12	44.12	2	44.53	44.05	10	1,972	0.51%
2019/05/27	10	44.29	2	44.43	44.05	8	2,027	0.39%
2019/05/24	17	45.05	36	45.37	45.60	-19	2,048	-0.93%
2019/05/23	63	45.95	14	46.56	44.50	49	2,126	2.30%
2019/05/22	40	45.56	44	45.84	45.95	-4	2,214	-0.18%
2019/05/21	6	44.25	35	45.02	45.75	-29	2,226	-1.30%
2019/05/20	71	44.73	24	44.41	44.20	47	2,230	2.11%
2019/05/17	9	45.07	94	45.00	45.00	-85	2,251	-3.77%
2019/05/16	56	45.96	8	45.46	45.00	48	2,308	2.08%
2019/05/15	7	46.86	8	47.13	46.80	-1	2,358	-0.04%
2019/05/14	19	45.69	19	45.99	46.60	0	2,434	0.00%
2019/05/13	13	47.35	18	47.35	46.60	-5	2,476	-0.20%
2019/05/10	12	47.45	32	47.74	47.95	-20	2,492	-0.80%
2019/05/09	16	47.50	4	47.30	47.15	12	2,493	0.48%
2019/05/08	61	48.04	59	47.96	48.30	2	2,497	0.08%
2019/05/07	10	49.05	20	48.82	48.95	-10	2,495	-0.40%
2019/05/06	76	48.23	66	48.66	48.00	10	2,520	0.40%
2019/05/03	12	49.45	15	49.63	50.20	-3	2,542	-0.12%
2019/05/02	5	49.01	6	49.43	49.25	-1	2,559	-0.04%
2019/04/30	4	48.65	47	48.64	49.00	-43	2,609	-1.65%
2019/04/29	64	48.93	22	48.78	48.10	42	2,845	1.48%
2019/04/26	7	50.79	0	0.00	50.80	7	2,894	0.24%
2019/04/25	0	0.00	13	52.02	51.40	-13	2,978	-0.44%
2019/04/24	19	51.66	2	51.40	51.20	17	3,042	0.56%
2019/04/23	10	51.91	15	51.85	51.90	-5	3,045	-0.16%
2019/04/22	13	52.12	39	52.11	52.70	-26	3,037	-0.86%
2019/04/19	47	50.96	62	51.32	50.80	-15	3,017	-0.50%
2019/04/18	17	50.91	10	51.10	50.40	7	3,009	0.23%
2019/04/17	28	51.76	25	51.78	51.40	3	3,023	0.10%
2019/04/16	34	50.78	47	50.76	51.00	-13	3,014	-0.43%
2019/04/15	12	51.13	19	51.52	51.00	-7	2,996	-0.23%
2019/04/12	32	51.44	209	51.48	50.90	-177	2,998	-5.90%	大賣/鉅額交易
2019/04/11	59	52.72	11	52.80	52.30	48	2,988	1.61%
2019/04/10	69	54.87	30	54.76	54.00	39	2,958	1.32%
2019/04/09	26	53.45	21	53.71	53.90	5	2,891	0.17%
2019/04/08	230	53.52	282	53.81	53.40	-52	2,873	-1.81%	大買/大賣/
2019/04/03	20	52.44	34	52.66	52.70	-14	2,836	-0.49%
2019/04/02	12	52.10	5	52.28	51.80	7	2,817	0.25%
2019/04/01	53	51.92	15	51.90	51.90	38	2,802	1.36%
2019/03/29	12	51.93	11	52.08	51.80	1	2,776	0.04%
2019/03/28	29	51.80	22	52.02	51.40	7	2,767	0.25%
2019/03/27	12	51.65	9	51.53	51.90	3	2,734	0.11%
2019/03/26	134	52.63	102	52.91	52.00	32	2,714	1.18%	大買/大賣/
2019/03/25	33	51.14	20	51.34	51.00	13	2,657	0.49%
2019/03/22	99	53.40	309	54.88	52.50	-210	2,627	-7.99%	大賣/鉅額交易
2019/03/21	310	53.61	70	53.49	53.60	240	2,509	9.56%	大買/鉅額交易
2019/03/20	42	51.88	45	52.06	53.00	-3	2,412	-0.12%
2019/03/19	279	51.48	158	51.52	51.90	121	2,367	5.11%	大買/大賣/鉅額交易
2019/03/18	20	48.67	37	48.90	49.20	-17	2,145	-0.79%
2019/03/15	18	48.43	28	48.66	48.25	-10	2,131	-0.47%
2019/03/14	33	48.25	15	48.49	48.00	18	2,126	0.85%
2019/03/13	8	48.24	6	48.38	48.30	2	2,142	0.09%
2019/03/12	29	48.34	75	48.54	48.10	-46	2,173	-2.12%
2019/03/11	3	47.20	13	47.47	47.35	-10	2,153	-0.46%
2019/03/08	28	46.54	21	46.82	46.90	7	2,208	0.32%
2019/03/07	14	47.80	25	47.53	47.40	-11	2,266	-0.49%
2019/03/06	17	48.15	2	48.20	48.10	15	2,397	0.63%
2019/03/05	11	48.25	26	48.45	48.30	-15	2,490	-0.60%
2019/03/04	5	47.51	14	47.78	47.90	-9	2,501	-0.36%
2019/02/27	16	47.54	2	47.40	47.35	14	2,509	0.56%
2019/02/26	53	48.70	45	49.03	48.10	8	2,515	0.32%
2019/02/25	22	48.18	13	48.27	48.15	9	2,509	0.36%
2019/02/22	68	49.03	21	49.40	48.45	47	2,497	1.88%
2019/02/21	41	48.42	56	48.60	49.80	-15	2,425	-0.62%
2019/02/20	10	47.25	39	47.45	47.60	-29	2,324	-1.25%
2019/02/19	10	46.94	15	47.10	46.80	-5	2,312	-0.22%
2019/02/18	33	47.06	7	46.92	46.60	26	2,297	1.13%
2019/02/15	59	48.43	45	48.93	47.35	14	2,274	0.62%
2019/02/14	84	48.30	60	48.36	48.35	24	2,210	1.09%
2019/02/13	103	47.99	103	48.22	48.60	0	2,158	0.00%	大買/大賣/
2019/02/12	36	46.21	108	46.74	47.45	-72	2,079	-3.46%	大賣/
2019/02/11	45	45.86	19	46.18	45.60	26	2,032	1.28%
2019/01/30	12	46.43	5	46.76	46.10	7	2,009	0.35%
2019/01/29	26	46.86	3	47.00	46.50	23	2,013	1.14%
2019/01/28	14	47.62	10	47.92	47.75	4	2,005	0.20%
2019/01/25	13	48.07	44	48.15	47.50	-31	2,017	-1.54%
2019/01/24	44	47.78	32	47.93	47.50	12	1,998	0.60%
2019/01/23	42	46.80	27	46.74	46.90	15	1,972	0.76%
2019/01/22	53	47.50	33	47.60	47.50	20	1,954	1.02%
2019/01/21	848	49.61	152	49.16	48.15	696	1,914	36.35%	大買/大賣/鉅額交易
2019/01/18	48	45.88	157	46.07	46.80	-109	1,678	-6.49%	大賣/鉅額交易
2019/01/17	158	45.75	55	45.86	44.00	103	1,608	6.40%	大買/鉅額交易
2019/01/16	133	43.89	138	44.22	45.20	-5	1,529	-0.33%	大買/大賣/
2019/01/15	28	41.56	95	41.54	41.85	-67	1,464	-4.58%
2019/01/14	35	41.50	3	41.42	41.05	32	1,479	2.16%
2019/01/11	34	41.84	18	41.86	41.75	16	1,492	1.07%
2019/01/10	36	41.95	33	42.01	41.95	3	1,493	0.20%
2019/01/09	111	41.61	93	41.78	42.20	18	1,493	1.21%	大買/
2019/01/08	22	39.70	65	40.01	40.65	-43	1,472	-2.92%
2019/01/07	52	39.54	8	39.63	39.30	44	1,484	2.96%
2019/01/04	16	37.19	88	37.73	38.75	-72	1,520	-4.74%
2019/01/03	39	38.58	11	38.66	37.80	28	1,530	1.83%
2019/01/02	5	40.03	18	39.78	39.35	-13	1,530	-0.85%
2018/12/28	10	39.85	1	40.10	39.70	9	1,539	0.58%
2018/12/27	7	40.26	66	40.36	39.80	-59	1,556	-3.79%
2018/12/26	11	40.43	5	41.13	39.60	6	1,571	0.38%
2018/12/25	17	40.14	13	40.36	40.50	4	1,577	0.25%
2018/12/24	10	40.94	9	41.14	41.40	1	1,572	0.06%
2018/12/22	4	39.55	5	40.23	40.35	-1	1,565	-0.06%
2018/12/21	9	39.01	12	39.55	39.90	-3	1,572	-0.19%
2018/12/20	8	39.92	2	40.55	39.20	6	1,569	0.38%
2018/12/19	10	41.04	7	41.18	40.90	3	1,569	0.19%
2018/12/18	12	40.66	12	41.10	41.00	0	1,578	0.00%
2018/12/17	24	41.02	19	41.15	41.10	5	1,583	0.32%
2018/12/14	12	41.66	20	41.46	41.40	-8	1,594	-0.50%
2018/12/13	31	42.44	11	42.55	42.50	20	1,606	1.24%
2018/12/12	43	43.33	48	43.43	42.90	-5	1,618	-0.31%
2018/12/11	4	42.05	16	41.98	42.05	-12	1,607	-0.75%
2018/12/10	42	41.48	19	41.21	41.00	23	1,629	1.41%
2018/12/07	33	43.45	80	42.74	42.80	-47	1,620	-2.90%
2018/12/06	52	44.34	41	44.45	43.80	11	1,620	0.68%
2018/12/05	56	46.35	20	46.38	45.90	36	1,601	2.25%
2018/12/04	28	48.55	40	49.01	48.30	-12	1,574	-0.76%
2018/12/03	56	48.81	33	48.98	48.45	23	1,569	1.47%
2018/11/30	57	48.08	162	47.61	48.45	-105	1,534	-6.84%	大賣/鉅額交易
2018/11/29	213	48.52	123	47.94	49.20	90	1,471	6.12%	大買/大賣/
2018/11/28	64	44.09	72	44.12	45.40	-8	1,334	-0.60%
2018/11/27	30	40.91	26	40.91	41.55	4	1,233	0.32%
2018/11/26	6	38.85	16	39.33	39.70	-10	1,199	-0.83%
2018/11/23	13	38.63	7	38.86	38.25	6	1,185	0.51%
2018/11/22	12	39.56	32	39.57	39.25	-20	1,166	-1.71%
2018/11/21	2	37.78	3	38.22	38.00	-1	1,130	-0.09%
2018/11/20	9	37.77	9	38.07	37.90	0	1,124	0.00%
2018/11/19	1	38.45	8	38.11	38.40	-7	1,123	-0.62%
2018/11/16	4	36.88	17	36.83	37.00	-13	1,121	-1.16%
2018/11/15	15	36.14	4	36.18	36.10	11	1,137	0.97%
2018/11/14	3	36.70	1	37.15	36.55	2	1,196	0.17%
2018/11/13	3	35.45	4	35.83	36.25	-1	1,250	-0.08%
2018/11/12	6	36.53	3	36.38	36.25	3	1,254	0.24%
2018/11/09	1	37.15	3	37.10	37.10	-2	1,252	-0.16%
2018/11/08	21	37.63	1	37.75	37.40	20	1,262	1.58%
2018/11/07	4	37.69	10	37.54	37.90	-6	1,267	-0.47%
2018/11/06	8	36.99	3	37.83	36.10	5	1,282	0.39%
2018/11/05	0	0.00	2	38.45	38.30	-2	1,284	-0.16%
2018/11/02	20	38.52	16	38.76	38.25	4	1,284	0.31%
2018/11/01	12	37.18	12	37.36	37.70	0	1,268	0.00%
2018/10/31	8	35.57	20	35.86	36.45	-12	1,261	-0.95%
2018/10/30	11	33.86	8	34.13	33.85	3	1,245	0.24%
2018/10/29	47	34.51	49	33.29	34.60	-2	1,243	-0.16%
2018/10/26	46	33.60	45	34.21	33.60	1	1,251	0.08%
2018/10/25	5	34.66	4	34.58	34.45	1	1,270	0.08%
2018/10/24	16	36.35	13	36.52	36.25	3	1,284	0.23%
2018/10/23	49	37.02	42	37.97	36.85	7	1,309	0.53%
2018/10/22	2	38.28	3	38.90	39.20	-1	1,338	-0.07%
2018/10/19	54	38.83	54	36.28	39.50	0	1,313	0.00%
2018/10/18	1	36.40	10	36.40	37.00	-9	1,297	-0.69%
2018/10/17	41	36.05	50	35.85	36.10	-9	1,286	-0.70%
2018/10/16	11	36.20	7	36.17	35.80	4	1,282	0.31%
2018/10/15	15	35.41	8	35.38	35.75	7	1,276	0.55%
2018/10/12	52	34.69	46	34.35	34.85	6	1,281	0.47%
2018/10/11	11	34.56	5	34.50	34.50	6	1,246	0.48%
2018/10/09	54	38.35	44	38.40	38.30	10	1,228	0.81%
2018/10/08	42	40.09	41	38.47	40.10	1	1,222	0.08%
2018/10/05	50	39.32	42	40.71	39.30	8	1,232	0.65%
2018/10/04	10	41.41	4	41.56	41.20	6	1,220	0.49%
2018/10/03	29	44.07	25	44.36	42.80	4	1,210	0.33%
2018/10/02	2	44.70	2	44.95	44.60	0	1,206	0.00%
2018/10/01	4	44.40	7	44.90	44.85	-3	1,207	-0.25%
2018/09/28	42	44.36	34	44.15	44.35	8	1,220	0.66%
2018/09/27	41	44.55	35	44.61	44.60	6	1,217	0.49%
2018/09/26	9	44.94	3	45.27	44.80	6	1,231	0.49%
2018/09/25	1	45.60	5	45.52	45.35	-4	1,243	-0.32%
2018/09/21	39	44.16	37	43.51	44.20	2	1,243	0.16%
2018/09/20	41	43.80	34	43.76	43.80	7	1,259	0.56%
2018/09/19	2	44.33	3	44.75	44.65	-1	1,257	-0.08%
2018/09/18	39	43.40	35	44.37	43.40	4	1,254	0.32%
2018/09/17	66	45.04	33	44.68	45.00	33	1,250	2.64%
2018/09/14	29	45.01	7	45.56	45.75	22	1,246	1.76%
2018/09/13	2	44.48	175	45.04	45.00	-173	1,225	-14.12%	大賣/鉅額交易
2018/09/12	58	44.88	81	45.49	44.35	-23	1,221	-1.88%
2018/09/11	7	47.32	6	47.45	47.20	1	1,208	0.08%
2018/09/10	8	47.51	7	47.97	47.20	1	1,207	0.08%
2018/09/07	36	49.67	196	50.68	49.60	-160	1,222	-13.08%	大賣/鉅額交易
2018/09/06	37	51.56	174	51.99	51.50	-137	1,225	-11.18%	大賣/鉅額交易
2018/09/05	4	54.05	46	53.90	53.60	-42	1,249	-3.36%
2018/09/04	29	54.40	30	54.17	54.70	-1	1,316	-0.08%
2018/09/03	3	55.03	1	55.30	54.60	2	1,357	0.15%
2018/08/31	6	56.08	3	55.43	56.20	3	1,418	0.21%
2018/08/30	1	54.70	0	0.00	54.60	1	1,445	0.07%
2018/08/29	7	54.79	0	0.00	54.40	7	1,501	0.47%
2018/08/28	8	54.54	13	54.63	54.80	-5	1,568	-0.32%
2018/08/27	0	0.00	7	53.31	53.50	-7	1,596	-0.44%
2018/08/23	3	51.70	4	52.05	52.00	-1	1,705	-0.06%
2018/08/22	4	51.68	6	52.10	51.50	-2	1,742	-0.11%
2018/08/21	15	50.15	13	50.17	51.20	2	1,803	0.11%
2018/08/20	32	53.00	7	53.60	51.80	25	1,809	1.38%
2018/08/17	8	57.50	0	0.00	57.30	8	1,770	0.45%
2018/08/16	3	58.60	1	58.60	58.70	2	1,788	0.11%
2018/08/15	0	0.00	21	59.50	59.20	-21	1,797	-1.17%
2018/08/14	22	57.82	60	57.90	59.00	-38	1,820	-2.09%
2018/08/13	18	57.53	6	57.53	57.40	12	1,832	0.65%
2018/08/10	13	62.12	0	0.00	62.50	13	1,825	0.71%
2018/08/09	1	62.50	60	62.52	62.40	-59	1,855	-3.18%
2018/08/08	12	62.82	0	0.00	63.20	12	1,903	0.63%
2018/08/07	1	62.50	1	62.40	62.50	0	1,932	0.00%
2018/08/06	3	62.77	0	0.00	62.90	3	1,973	0.15%
2018/08/03	27	62.73	14	63.09	63.30	13	2,012	0.65%
2018/08/02	22	63.30	4	64.33	62.30	18	2,034	0.88%
2018/08/01	10	63.10	12	63.18	64.00	-2	2,059	-0.10%
2018/07/31	6	62.03	1	61.80	61.70	5	2,068	0.24%
2018/07/30	9	64.12	6	63.77	63.00	3	2,067	0.15%
2018/07/27	32	63.32	25	62.91	63.40	7	2,066	0.34%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/25	12	61.30	5	60.96	61.40	7	2,109	0.33%
2018/07/24	0	0.00	2	60.35	60.60	-2	2,121	-0.09%
2018/07/23	7	60.17	9	60.36	59.90	-2	2,153	-0.09%
2018/07/20	2	61.20	0	0.00	61.20	2	2,191	0.09%
2018/07/19	12	62.47	24	62.35	61.50	-12	2,250	-0.53%
2018/07/18	5	60.74	11	60.85	61.00	-6	2,270	-0.26%
2018/07/17	12	60.67	0	0.00	60.60	12	2,338	0.51%
2018/07/16	3	60.40	3	60.87	60.50	0	2,381	0.00%
2018/07/13	9	60.99	26	61.65	60.50	-17	2,407	-0.71%
2018/07/12	23	60.17	1	60.10	60.40	22	2,422	0.91%
2018/07/11	8	60.05	12	60.60	59.90	-4	2,429	-0.16%
2018/07/10	3	62.07	13	61.52	61.30	-10	2,450	-0.41%
2018/07/09	9	60.48	0	0.00	60.40	9	2,458	0.37%
2018/07/06	9	60.76	9	61.12	60.60	0	2,477	0.00%
2018/07/05	1	59.60	3	59.60	59.50	-2	2,490	-0.08%
2018/07/04	41	59.94	4	59.68	59.40	37	2,503	1.48%
2018/07/03	19	60.97	1	60.00	60.20	18	2,496	0.72%
2018/07/02	21	62.60	2	63.00	62.90	19	2,495	0.76%
2018/06/29	2	62.30	19	62.12	63.00	-17	2,509	-0.68%
2018/06/28	28	60.47	3	60.37	60.00	25	2,495	1.00%
2018/06/27	16	61.94	17	61.94	61.30	-1	2,515	-0.04%
2018/06/26	2	62.25	2	62.80	61.80	0	2,525	0.00%
2018/06/25	17	64.16	14	64.34	63.00	3	2,522	0.12%
2018/06/22	3	65.50	1	65.60	65.40	2	2,528	0.08%
2018/06/21	6	65.40	10	66.48	66.80	-4	2,545	-0.16%
2018/06/20	4	64.95	1	63.60	64.50	3	2,572	0.12%
2018/06/19	8	65.59	5	65.62	65.00	3	2,600	0.12%
2018/06/15	7	67.20	10	67.95	66.90	-3	2,621	-0.11%
2018/06/14	31	68.95	115	68.73	68.50	-84	2,611	-3.22%	大賣/
2018/06/13	32	71.46	28	69.55	69.10	4	2,624	0.15%
2018/06/12	62	72.29	30	71.93	70.70	32	2,696	1.19%
2018/06/11	41	70.11	23	69.83	71.00	18	2,816	0.64%
2018/06/08	53	69.47	89	69.43	69.00	-36	2,833	-1.27%
2018/06/07	3	68.50	64	68.46	68.60	-61	2,822	-2.16%
2018/06/06	17	69.12	17	68.76	68.50	0	2,878	0.00%
2018/06/05	33	68.71	13	68.75	67.70	20	2,852	0.70%
2018/06/04	22	66.91	33	67.49	67.40	-11	2,807	-0.39%
2018/06/01	28	65.82	16	66.04	65.40	12	2,806	0.43%
2018/05/31	46	67.17	39	67.44	66.60	7	2,799	0.25%
2018/05/30	27	63.78	29	64.25	65.20	-2	2,739	-0.07%
2018/05/29	18	65.11	195	65.37	65.20	-177	2,724	-6.50%	大賣/鉅額交易
2018/05/28	10	62.55	34	63.29	64.00	-24	2,688	-0.89%
2018/05/25	1	61.20	15	61.10	61.20	-14	2,701	-0.52%
2018/05/24	12	60.77	17	61.16	60.30	-5	2,943	-0.17%
2018/05/23	5	59.54	0	0.00	59.50	5	2,988	0.17%
2018/05/22	7	60.60	11	61.31	60.20	-4	3,062	-0.13%
2018/05/21	17	61.02	6	60.72	61.20	11	3,092	0.36%
2018/05/18	13	59.39	161	59.67	59.50	-148	3,116	-4.75%	大賣/鉅額交易
2018/05/17	44	60.60	30	60.62	60.00	14	3,163	0.44%
2018/05/16	33	60.00	56	60.47	61.90	-23	3,175	-0.72%
2018/05/15	20	59.19	9	59.28	58.90	11	3,205	0.34%
2018/05/14	62	60.37	22	60.26	60.20	40	3,291	1.22%
2018/05/11	8	59.19	37	58.88	59.30	-29	3,337	-0.87%
2018/05/10	44	58.39	29	57.85	58.80	15	3,370	0.44%
2018/05/09	20	58.01	12	58.73	56.90	8	3,412	0.23%
2018/05/08	41	57.40	4	58.25	58.10	37	3,484	1.06%
2018/05/07	102	56.34	10	56.63	57.30	92	3,824	2.41%	大買/
2018/05/04	53	54.96	3	55.10	55.30	50	4,058	1.23%
2018/05/03	0	0.00	17	55.24	56.10	-17	4,106	-0.41%
2018/05/02	8	54.53	7	54.60	54.10	1	4,069	0.02%
2018/04/30	21	55.27	0	0.00	55.20	21	4,046	0.52%
2018/04/27	4	55.55	15	55.43	55.70	-11	4,058	-0.27%
2018/04/26	18	57.41	11	57.57	55.60	7	4,058	0.17%
2018/04/25	40	57.78	22	57.68	58.00	18	4,114	0.44%
2018/04/24	10	55.12	8	54.68	54.70	2	4,081	0.05%
2018/04/23	74	58.48	46	58.13	57.00	28	4,040	0.69%
2018/04/20	11	61.43	11	61.07	60.60	0	3,983	0.00%
2018/04/19	5	63.78	35	63.75	63.20	-30	3,962	-0.76%
2018/04/18	14	64.54	7	63.97	63.90	7	3,956	0.18%
2018/04/17	4	66.70	1	67.00	66.40	3	3,924	0.08%
2018/04/16	14	66.26	4	66.68	66.40	10	3,932	0.25%
2018/04/13	5	68.18	3	67.83	67.00	2	3,916	0.05%
2018/04/12	3	67.87	5	68.18	68.00	-2	3,925	-0.05%
2018/04/11	14	68.37	4	69.00	69.00	10	3,939	0.25%
2018/04/10	9	70.84	18	70.72	69.60	-9	4,012	-0.22%
2018/04/09	0	0.00	3	71.40	71.40	-3	4,022	-0.07%
2018/04/03	1	69.00	3	68.43	69.30	-2	4,036	-0.05%
2018/04/02	24	70.23	4	70.35	69.60	20	4,060	0.49%
2018/03/31	1	71.30	9	71.60	71.40	-8	4,047	-0.20%
2018/03/30	17	71.69	19	71.76	71.20	-2	4,050	-0.05%
2018/03/29	6	70.97	13	70.88	70.70	-7	4,055	-0.17%
2018/03/28	1	71.50	1	72.30	71.30	0	4,043	0.00%
2018/03/27	9	72.31	5	72.04	71.90	4	4,091	0.10%
2018/03/26	15	71.52	11	71.49	71.30	4	4,127	0.10%
2018/03/23	20	71.96	19	72.07	72.00	1	4,123	0.02%
2018/03/22	11	75.55	11	75.65	74.00	0	4,101	0.00%
2018/03/21	10	74.91	9	75.13	74.50	1	4,083	0.02%
2018/03/20	6	74.27	16	74.21	74.10	-10	4,067	-0.25%
2018/03/19	8	74.69	8	74.73	75.40	0	4,087	0.00%
2018/03/16	125	76.99	131	76.72	75.10	-6	4,081	-0.15%	大買/大賣/
2018/03/15	90	75.93	67	75.61	76.70	23	3,974	0.58%
2018/03/14	26	74.20	21	73.45	72.90	5	3,800	0.13%
2018/03/13	19	73.39	46	73.81	74.00	-27	3,780	-0.71%
2018/03/12	67	73.13	52	73.08	72.90	15	3,782	0.40%
2018/03/09	13	70.13	18	70.09	71.00	-5	3,731	-0.13%
2018/03/08	15	69.90	17	70.01	70.10	-2	3,757	-0.05%
2018/03/07	11	70.59	18	70.01	69.80	-7	3,746	-0.19%
2018/03/06	15	72.62	6	72.98	72.00	9	3,766	0.24%
2018/03/05	15	72.14	14	72.42	71.80	1	3,774	0.03%
2018/03/02	12	72.50	8	72.46	72.60	4	3,786	0.11%
2018/03/01	14	73.43	30	73.34	73.50	-16	3,786	-0.42%
2018/02/27	45	74.12	40	74.52	73.00	5	3,792	0.13%
2018/02/26	90	75.86	73	76.56	74.30	17	3,813	0.45%
2018/02/23	14	72.84	6	73.45	72.50	8	3,599	0.22%
2018/02/22	56	71.71	33	72.52	72.00	23	3,588	0.64%
2018/02/21	42	70.41	8	70.70	70.90	34	3,585	0.95%
2018/02/12	13	69.46	10	70.08	67.80	3	3,546	0.08%
2018/02/09	118	68.95	12	69.68	70.20	106	3,523	3.01%	大買/鉅額交易
2018/02/08	30	70.50	28	70.37	70.30	2	3,476	0.06%
2018/02/07	19	70.55	51	70.73	70.00	-32	3,452	-0.93%
2018/02/06	80	70.78	94	70.83	67.40	-14	3,403	-0.41%
2018/02/05	155	71.53	37	71.41	73.70	118	3,340	3.53%	大買/鉅額交易
2018/02/02	22	72.64	19	72.72	71.60	3	3,287	0.09%
2018/02/01	17	75.99	8	75.34	74.30	9	3,291	0.27%
2018/01/31	41	75.21	40	74.86	76.10	1	3,304	0.03%
2018/01/30	171	77.49	168	77.35	75.30	3	3,489	0.09%	大買/大賣/
2018/01/29	206	73.73	100	73.44	75.70	106	3,226	3.29%	大買/鉅額交易
2018/01/26	65	68.99	59	68.94	68.90	6	3,025	0.20%
2018/01/25	7	66.43	2	65.70	65.50	5	3,039	0.16%
2018/01/24	0	0.00	1	66.00	65.70	-1	3,137	-0.03%
2018/01/23	17	66.63	0	0.00	65.80	17	3,186	0.53%
2018/01/22	18	66.12	5	67.22	66.20	13	3,276	0.40%
2018/01/19	55	69.28	27	69.48	67.20	28	3,328	0.84%
2018/01/18	4	67.65	8	67.28	68.10	-4	3,280	-0.12%
2018/01/17	4	66.23	7	66.93	66.20	-3	3,387	-0.09%
2018/01/16	4	66.45	39	66.59	66.80	-35	3,491	-1.00%
2018/01/15	72	67.46	56	66.43	67.30	16	3,555	0.45%
2018/01/12	42	66.14	6	66.78	65.90	36	3,677	0.98%
2018/01/11	4	63.90	4	63.70	64.20	0	3,922	0.00%
2018/01/10	3	63.93	7	64.47	63.40	-4	4,100	-0.10%
2018/01/09	17	65.49	11	64.90	65.00	6	4,237	0.14%
2018/01/08	9	66.37	9	66.73	65.00	0	4,420	0.00%
2018/01/05	13	67.25	20	67.17	67.40	-7	4,639	-0.15%
2018/01/04	44	67.17	20	67.34	67.70	24	4,687	0.51%
2018/01/03	14	64.59	3	64.50	64.50	11	4,610	0.24%
2018/01/02	3	63.60	10	63.15	64.10	-7	4,629	-0.15%