潤泰新 (9945)-新光券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064張
產業
上市其他類股
949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

潤泰新 (9945)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
2024/12/03	28	45.61	11.2	45.69	45.75	16.9	5,796	0.29%
2024/12/02	35	45.32	58.6	45.49	45.40	-23.6	5,877	-0.40%
2024/11/29	99.6	44.47	68	44.93	44.80	31.5	5,961	0.53%
2024/11/28	93.8	44.84	54.5	44.76	44.90	39.4	6,087	0.65%
2024/11/27	184.7	45.43	49.1	45.30	45.00	135.6	6,110	2.22%	大買/鉅額交易
2024/11/26	42.3	46.04	45	46.15	46.10	-2.7	6,053	-0.04%
2024/11/25	17.2	46.32	27.7	46.42	46.50	-10.5	6,077	-0.17%
2024/11/22	45.2	46.43	74	46.46	46.20	-28.8	6,103	-0.47%
2024/11/21	88.4	46.00	36	46.09	46.05	52.4	6,169	0.85%
2024/11/20	67.4	46.44	86	46.68	46.20	-18.6	6,389	-0.29%
2024/11/19	74.7	46.30	56	46.31	46.55	18.7	6,536	0.29%
2024/11/18	51.7	46.32	13.5	46.37	46.20	38.2	6,778	0.56%
2024/11/15	29.5	46.27	47.5	46.58	46.35	-18	6,900	-0.26%
2024/11/14	187.6	46.25	84	46.10	45.80	103.6	7,093	1.46%	大買/鉅額交易
2024/11/13	284.8	46.84	53.2	46.89	46.85	231.5	7,173	3.23%	大買/鉅額交易
2024/11/12	224.7	47.45	65.1	47.51	47.50	159.6	7,460	2.14%	大買/鉅額交易
2024/11/11	52.1	47.84	130.7	48.04	48.20	-78.7	7,534	-1.04%	大賣/
2024/11/08	76.9	47.79	119.6	47.76	47.50	-42.8	7,596	-0.56%	大賣/
2024/11/07	3	46.85	57.3	46.92	47.00	-54.3	7,781	-0.70%
2024/11/06	23	46.87	25.3	46.99	46.70	-2.2	7,958	-0.03%
2024/11/05	22	47.12	153	47.08	47.30	-131	8,166	-1.60%	大賣/鉅額交易
2024/11/04	10.2	46.78	5.7	46.95	47.00	4.5	8,691	0.05%
2024/11/01	52.3	46.86	87.8	46.97	47.15	-35.5	9,292	-0.38%
2024/10/30	86.8	46.27	43.3	46.40	46.50	43.5	9,873	0.44%
2024/10/29	57.1	46.65	45	46.83	46.80	12.1	10,286	0.12%
2024/10/28	19.2	47.13	31.1	47.24	47.30	-11.9	10,493	-0.11%
2024/10/25	30.2	46.97	41	46.99	47.05	-10.8	10,833	-0.10%
2024/10/24	17.5	46.95	97.3	47.12	47.05	-79.8	11,765	-0.68%
2024/10/23	63	47.06	15.4	47.17	47.00	47.5	12,703	0.37%
2024/10/22	64.4	47.23	40.6	47.21	47.25	23.8	13,277	0.18%
2024/10/21	31.4	47.69	21	47.85	47.45	10.4	13,604	0.08%
2024/10/18	4.9	48.32	180.9	48.28	48.30	-175.9	14,073	-1.25%	大賣/鉅額交易
2024/10/17	15.1	48.29	129.5	48.22	48.20	-114.5	14,677	-0.78%	大賣/鉅額交易
2024/10/16	57.2	47.33	15.5	47.47	47.35	41.7	15,751	0.26%
2024/10/15	20.7	47.00	92.6	47.35	47.90	-71.9	16,422	-0.44%
2024/10/14	81	47.01	65.9	46.95	46.90	15	16,907	0.09%
2024/10/11	105	47.88	65.7	48.25	47.60	39.3	17,536	0.22%	大買/
2024/10/09	80.5	47.41	69.3	47.63	47.70	11.2	17,758	0.06%
2024/10/08	21.2	47.69	56.7	47.86	47.95	-35.5	17,828	-0.20%
2024/10/07	35.2	47.62	79.8	48.06	48.45	-44.6	17,842	-0.25%
2024/10/04	28.5	47.78	64.5	47.73	47.80	-36	17,865	-0.20%
2024/10/01	43.5	48.45	27.9	48.38	48.25	15.5	17,859	0.09%
2024/09/30	12.7	48.31	131.5	48.77	48.95	-118.8	17,881	-0.66%	大賣/鉅額交易
2024/09/27	45.9	48.06	55.5	48.10	48.20	-9.6	17,869	-0.05%
2024/09/26	13.6	47.87	84.8	47.95	48.00	-71.2	17,873	-0.40%
2024/09/25	21.2	47.62	95	47.71	47.90	-73.7	17,886	-0.41%
2024/09/24	10.7	47.14	45.5	47.10	47.35	-34.8	17,888	-0.19%
2024/09/23	189.1	46.77	173.6	46.71	46.95	15.5	18,001	0.09%	大買/大賣/
2024/09/20	388.4	47.27	394.7	47.05	47.50	-6.3	17,966	-0.04%	大買/大賣/
2024/09/19	57.7	48.77	382.2	48.85	49.25	-324.6	17,660	-1.84%	大賣/鉅額交易
2024/09/18	103.7	47.39	69.7	47.47	47.45	34	17,515	0.19%	大買/
2024/09/16	13.6	47.09	46.2	47.13	47.20	-32.6	17,591	-0.19%
2024/09/13	41.2	46.76	50.5	46.99	46.95	-9.3	17,663	-0.05%
2024/09/12	7.1	46.49	43.1	46.64	46.50	-36	17,817	-0.20%
2024/09/11	15.4	45.81	120	45.92	45.85	-104.5	17,935	-0.58%	大賣/鉅額交易
2024/09/10	195.2	45.41	121.1	45.48	45.00	74.1	17,986	0.41%	大買/大賣/
2024/09/09	159.7	45.76	118.1	45.89	45.85	41.6	18,000	0.23%	大買/大賣/
2024/09/06	24.1	46.72	21.6	46.96	46.85	2.6	18,050	0.01%
2024/09/05	105.2	46.87	56.4	46.97	46.75	48.8	18,399	0.27%	大買/
2024/09/04	147.8	46.03	83.5	46.38	46.40	64.3	19,016	0.34%	大買/
2024/09/03	134.9	47.73	43.3	47.65	47.55	91.6	19,740	0.46%	大買/
2024/09/02	116.2	48.63	41	48.80	48.40	75.2	19,835	0.38%	大買/
2024/08/30	19.5	49.06	147.5	48.81	49.25	-128.1	19,898	-0.64%	大賣/鉅額交易
2024/08/29	80.5	48.08	36.7	48.15	48.20	43.7	19,899	0.22%
2024/08/28	42.9	48.25	57.2	48.38	48.65	-14.3	19,946	-0.07%
2024/08/27	54.4	47.94	56.1	48.04	48.20	-1.7	20,300	-0.01%
2024/08/26	119.2	48.27	101.7	48.59	47.95	17.5	20,457	0.09%	大買/大賣/
2024/08/23	63.5	47.80	51.8	48.12	48.10	11.7	20,621	0.06%
2024/08/22	189	47.26	198.7	47.43	47.65	-9.7	20,803	-0.05%	大買/大賣/
2024/08/21	77.2	47.82	104.4	48.02	47.75	-27.2	20,698	-0.13%	大賣/
2024/08/20	266.3	48.99	108.3	49.11	48.60	158	20,668	0.76%	大買/大賣/鉅額交易
2024/08/19	54	50.05	49.9	50.07	49.80	4.2	20,739	0.02%
2024/08/16	49.5	50.16	189.5	50.29	50.30	-139.9	20,846	-0.67%	大賣/鉅額交易
2024/08/15	149.8	49.68	156.9	49.70	49.25	-7.1	20,953	-0.03%	大買/大賣/
2024/08/14	137.9	50.00	254.9	49.96	49.85	-117	21,276	-0.55%	大買/大賣/鉅額交易
2024/08/13	163.1	48.11	121	48.20	48.10	42.1	21,602	0.19%	大買/大賣/
2024/08/12	46.3	48.32	119.3	48.41	48.35	-73.1	22,421	-0.33%	大賣/
2024/08/09	116.9	47.68	107.8	47.81	47.20	9.1	23,376	0.04%	大買/大賣/
2024/08/08	32.8	46.15	103.6	46.50	46.60	-70.9	23,865	-0.30%	大賣/
2024/08/07	103.9	46.15	224.2	46.09	46.10	-120.3	24,386	-0.49%	大買/大賣/鉅額交易
2024/08/06	420.2	45.05	356.4	44.60	44.80	63.8	24,376	0.26%	大買/大賣/
2024/08/05	431	46.02	624.5	46.17	45.35	-193.5	24,069	-0.80%	大買/大賣/鉅額交易
2024/08/02	882.3	50.56	347.3	49.95	49.40	535	23,818	2.25%	大買/大賣/鉅額交易
2024/08/01	202.6	51.78	342.1	52.34	52.80	-139.5	23,733	-0.59%	大買/大賣/鉅額交易
2024/07/31	125.5	51.31	90.1	51.39	51.20	35.4	24,074	0.15%	大買/
2024/07/30	160.9	50.39	277.5	50.61	51.50	-116.6	25,394	-0.46%	大買/大賣/鉅額交易
2024/07/29	481.3	52.13	531.6	52.20	51.00	-50.3	26,371	-0.19%	大買/大賣/
2024/07/26	456.9	50.61	1,072.8	50.78	51.30	-615.9	25,852	-2.38%	大買/大賣/鉅額交易
2024/07/23	251.1	49.00	480	48.94	49.80	-228.9	25,150	-0.91%	大買/大賣/鉅額交易
2024/07/22	322.9	46.86	284.2	46.75	46.55	38.7	24,823	0.16%	大買/大賣/
2024/07/19	414	48.30	440.3	48.36	48.05	-26.3	24,512	-0.11%	大買/大賣/
2024/07/18	557.7	49.44	457	49.75	49.40	100.7	24,073	0.42%	大買/大賣/
2024/07/17	657.3	48.97	839.5	48.94	49.40	-182.2	23,523	-0.77%	大買/大賣/鉅額交易
2024/07/16	261.3	45.48	336.5	46.04	46.50	-75.2	22,641	-0.33%	大買/大賣/
2024/07/15	334.6	46.91	354.7	47.12	46.40	-20.1	22,146	-0.09%	大買/大賣/
2024/07/12	589.4	47.44	739.2	47.59	46.70	-149.8	21,931	-0.68%	大買/大賣/鉅額交易
2024/07/11	134.3	45.81	370.6	45.89	45.75	-236.3	21,284	-1.11%	大買/大賣/鉅額交易
2024/07/10	80.5	44.90	252.4	44.96	45.30	-171.9	21,163	-0.81%	大賣/鉅額交易
2024/07/09	111.6	43.88	121	43.83	44.15	-9.4	21,110	-0.04%	大買/大賣/
2024/07/08	157.8	44.35	195	44.31	44.20	-37.2	21,103	-0.18%	大買/大賣/
2024/07/05	132.7	44.82	48.8	44.87	44.65	84	21,124	0.40%	大買/
2024/07/04	127.3	45.22	186.3	45.15	45.15	-59.1	21,096	-0.28%	大買/大賣/
2024/07/03	78.5	45.07	179.4	45.22	45.35	-100.9	21,043	-0.48%	大賣/
2024/07/02	70.2	44.00	128.9	44.34	44.80	-58.7	20,935	-0.28%	大賣/
2024/07/01	56.7	44.00	49.5	44.20	44.25	7.3	20,882	0.03%
2024/06/28	40.2	43.84	82.1	43.94	43.60	-41.9	20,858	-0.20%
2024/06/27	221.1	43.37	139.4	43.48	43.30	81.8	20,812	0.39%	大買/大賣/
2024/06/26	262.1	44.30	107.6	44.11	44.00	154.5	20,665	0.75%	大買/大賣/鉅額交易
2024/06/25	70.7	44.43	43	44.65	44.55	27.7	20,604	0.13%
2024/06/24	88.5	44.71	192.9	44.71	44.80	-104.4	20,567	-0.51%	大賣/鉅額交易
2024/06/21	164.1	45.10	93.1	45.00	44.95	71	20,541	0.35%	大買/
2024/06/20	280.4	45.31	150.5	45.33	45.45	129.9	20,485	0.63%	大買/大賣/鉅額交易
2024/06/19	313.8	45.69	173.8	45.57	45.35	140	20,455	0.68%	大買/大賣/鉅額交易
2024/06/18	165.6	45.26	297	45.61	46.00	-131.4	20,390	-0.64%	大買/大賣/鉅額交易
2024/06/17	378.4	45.18	164.4	44.96	44.85	214	20,346	1.05%	大買/大賣/鉅額交易
2024/06/14	177.7	45.57	207	45.80	45.50	-29.3	20,393	-0.14%	大買/大賣/
2024/06/13	88.7	45.20	185	45.42	45.05	-96.3	20,327	-0.47%	大賣/
2024/06/12	584.2	44.75	366.4	44.60	44.35	217.8	20,310	1.07%	大買/大賣/鉅額交易
2024/06/11	655.6	47.03	500	46.50	45.85	155.6	20,240	0.77%	大買/大賣/鉅額交易
2024/06/07	619.4	47.18	775.8	47.20	47.55	-156.4	19,610	-0.80%	大買/大賣/鉅額交易
2024/06/06	202.7	44.87	210.9	45.04	45.05	-8.2	18,810	-0.04%	大買/大賣/
2024/06/05	115.3	44.86	226.4	45.15	45.15	-111.1	18,715	-0.59%	大買/大賣/鉅額交易
2024/06/04	229.3	44.28	216.1	44.38	44.90	13.3	18,605	0.07%	大買/大賣/
2024/06/03	66.7	44.65	134.9	44.70	44.70	-68.2	18,502	-0.37%	大賣/
2024/05/31	596	44.60	488.4	44.97	44.60	107.6	18,451	0.58%	大買/大賣/鉅額交易
2024/05/30	269	44.29	124.6	44.33	43.85	144.4	18,087	0.80%	大買/大賣/鉅額交易
2024/05/29	410.1	44.66	285.3	44.89	44.55	124.8	17,968	0.69%	大買/大賣/鉅額交易
2024/05/28	95.5	45.03	279.6	45.00	45.40	-184.1	17,733	-1.04%	大賣/鉅額交易
2024/05/27	164.4	43.89	164	43.98	43.80	0.4	17,509	0.00%	大買/大賣/
2024/05/24	155.2	43.60	118.7	43.65	43.65	36.5	17,380	0.21%	大買/大賣/
2024/05/23	412.2	43.74	401	43.44	43.25	11.3	17,248	0.07%	大買/大賣/
2024/05/22	215.5	44.84	100.9	44.95	44.70	114.6	16,941	0.68%	大買/鉅額交易
2024/05/21	391.1	44.69	157.2	44.68	44.35	234	16,725	1.40%	大買/大賣/鉅額交易
2024/05/20	605.9	45.61	1,033.9	45.32	45.30	-428	16,394	-2.61%	大買/大賣/鉅額交易
2024/05/17	521.7	47.55	380.7	47.43	46.60	140.9	15,907	0.89%	大買/大賣/鉅額交易
2024/05/16	1,201.4	47.53	555.1	47.39	46.90	646.3	15,266	4.23%	大買/大賣/鉅額交易
2024/05/15	418.6	46.19	882.3	45.71	46.55	-463.7	14,328	-3.24%	大買/大賣/鉅額交易
2024/05/14	577.1	42.87	309.1	43.00	42.65	268.1	13,293	2.02%	大買/大賣/鉅額交易
2024/05/13	389.2	42.59	621.4	42.50	43.90	-232.1	12,576	-1.85%	大買/大賣/鉅額交易
2024/05/10	223	40.80	128.2	40.71	40.50	94.7	11,860	0.80%	大買/大賣/
2024/05/09	227.2	40.71	189.5	40.76	40.20	37.7	11,642	0.32%	大買/大賣/
2024/05/08	393.9	41.05	308	41.23	40.70	85.8	11,406	0.75%	大買/大賣/
2024/05/07	365.9	42.07	452.1	42.02	41.80	-86.2	11,071	-0.78%	大買/大賣/
2024/05/06	472.5	43.39	405	43.34	43.10	67.4	10,526	0.64%	大買/大賣/
2024/05/03	883.8	42.33	698.3	42.39	42.45	185.5	9,754	1.90%	大買/大賣/鉅額交易
2024/05/02	323.2	41.43	1,045.5	41.64	42.25	-722.3	8,177	-8.83%	大買/大賣/鉅額交易
2024/04/30	327	39.10	402.6	39.15	38.45	-75.6	6,856	-1.10%	大買/大賣/
2024/04/29	166	38.56	160.3	38.70	38.75	5.8	6,442	0.09%	大買/大賣/
2024/04/26	113.5	37.38	257.3	37.54	37.90	-143.7	6,187	-2.32%	大買/大賣/鉅額交易
2024/04/25	41.5	36.79	99.8	36.87	36.85	-58.3	5,946	-0.98%
2024/04/24	56	36.90	43	36.91	36.85	13	5,939	0.22%
2024/04/23	21.2	36.79	82.8	36.84	36.95	-61.6	5,998	-1.03%
2024/04/22	113.4	36.63	126.5	36.65	36.60	-13.1	6,018	-0.22%	大買/大賣/
2024/04/19	109.9	35.78	212.9	35.84	36.15	-103	5,776	-1.78%	大買/大賣/鉅額交易
2024/04/18	153.3	36.07	272.8	36.02	36.45	-119.5	5,567	-2.15%	大買/大賣/鉅額交易
2024/04/17	50.6	34.57	575.4	34.77	34.85	-524.8	5,274	-9.95%	大賣/鉅額交易
2024/04/16	239	34.53	580	34.38	34.45	-341	5,263	-6.48%	大買/大賣/鉅額交易
2024/04/15	33.8	35.29	450.7	35.38	35.20	-416.9	5,183	-8.04%	大賣/鉅額交易
2024/04/12	64.7	34.82	25.5	34.89	34.95	39.2	5,140	0.76%
2024/04/11	103.5	34.91	68.1	34.82	34.90	35.5	5,142	0.69%	大買/
2024/04/10	30.8	35.04	28.9	35.06	35.00	2	5,094	0.04%
2024/04/09	20.5	34.84	15.3	34.83	34.95	5.2	5,171	0.10%
2024/04/08	30.7	34.49	1	34.60	34.50	29.7	5,354	0.56%
2024/04/03	52.4	34.76	374	34.75	34.65	-321.6	5,405	-5.95%	大賣/鉅額交易
2024/04/02	122.5	35.06	4.9	35.09	35.05	117.6	5,487	2.14%	大買/鉅額交易
2024/04/01	5	35.26	28.9	35.36	35.45	-23.9	5,485	-0.44%
2024/03/29	11.2	35.11	4.6	35.16	35.15	6.6	5,472	0.12%
2024/03/28	211.6	35.28	164.8	35.49	35.05	46.8	5,454	0.86%	大買/大賣/
2024/03/27	7.5	35.24	29.3	35.22	35.25	-21.8	5,412	-0.40%
2024/03/26	58.6	34.97	44	35.19	35.20	14.6	5,387	0.27%
2024/03/25	32.3	35.31	42.3	35.36	35.15	-10	5,356	-0.19%
2024/03/22	48.1	35.03	35.9	35.12	35.10	12.2	5,335	0.23%
2024/03/21	28.4	34.96	87.5	34.98	35.35	-59.2	5,325	-1.11%
2024/03/20	150.3	33.86	97.8	33.94	34.15	52.5	5,712	0.92%	大買/
2024/03/19	269.1	34.27	301.5	34.32	34.10	-32.4	5,745	-0.56%	大買/大賣/
2024/03/18	178.6	34.85	68.8	34.68	34.70	109.8	5,617	1.95%	大買/鉅額交易
2024/03/15	925.5	35.24	50.4	35.13	35.00	875.1	5,568	15.71%	大買/鉅額交易
2024/03/14	1,955.8	35.59	1,701.9	35.45	35.50	253.9	5,457	4.65%	大買/大賣/鉅額交易
2024/03/13	66	36.89	152.4	36.98	36.85	-86.4	5,191	-1.66%	大賣/
2024/03/12	141.8	36.51	99.2	36.64	36.95	42.6	5,182	0.82%	大買/
2024/03/11	100.3	36.31	60.9	36.19	36.40	39.4	5,193	0.76%
2024/03/08	63.9	35.81	59.4	35.89	35.85	4.5	5,166	0.09%
2024/03/07	59.5	35.84	37	35.80	35.85	22.5	5,293	0.43%
2024/03/06	21.5	36.09	26.2	36.09	36.15	-4.7	5,262	-0.09%
2024/03/05	29.4	35.77	33.2	35.88	35.65	-3.8	5,284	-0.07%
2024/03/04	89.7	35.81	21.7	35.83	35.65	68	5,303	1.28%
2024/03/01	56.5	36.02	6.2	36.07	36.00	50.3	5,261	0.96%
2024/02/29	45.6	35.97	50.3	36.10	36.35	-4.7	5,261	-0.09%
2024/02/27	101.9	36.29	19.8	36.38	36.20	82.1	5,240	1.57%	大買/
2024/02/26	11.4	36.63	32.9	36.65	36.65	-21.5	5,247	-0.41%
2024/02/23	42.8	36.83	33.8	36.75	36.70	9.1	5,259	0.17%
2024/02/22	6.5	37.09	14.9	37.10	37.05	-8.3	5,303	-0.16%
2024/02/21	122	36.83	18.3	36.83	36.85	103.7	5,353	1.94%	大買/鉅額交易
2024/02/20	56.3	36.99	36.9	37.00	36.95	19.5	5,374	0.36%
2024/02/19	36	36.78	59.4	36.92	37.15	-23.3	5,410	-0.43%
2024/02/16	23.9	36.20	8.2	36.26	36.20	15.7	5,509	0.28%
2024/02/15	62.4	35.63	31.1	35.83	36.10	31.2	5,583	0.56%
2024/02/05	24.2	35.68	2	35.73	35.75	22.2	5,539	0.40%
2024/02/02	2.3	36.01	28	36.04	36.05	-25.7	5,491	-0.47%
2024/02/01	5	36.04	11.3	36.04	36.10	-6.2	5,476	-0.11%
2024/01/31	3.8	35.83	55.2	35.82	35.75	-51.5	5,471	-0.94%
2024/01/30	83.5	36.12	102.4	35.96	35.90	-18.9	5,473	-0.35%	大賣/
2024/01/29	15	36.31	13.6	36.37	36.35	1.3	5,475	0.02%
2024/01/26	25.5	36.33	26.9	36.31	36.35	-1.4	5,520	-0.03%
2024/01/25	14.5	35.86	9	35.88	35.80	5.6	5,497	0.10%
2024/01/24	27.6	36.06	5.9	36.03	36.00	21.7	5,483	0.40%
2024/01/23	45	35.61	2.2	35.65	35.60	42.8	5,510	0.78%
2024/01/22	49.7	35.51	10	35.42	35.45	39.7	5,501	0.72%
2024/01/19	13.8	35.21	23.5	35.37	35.45	-9.7	5,473	-0.18%
2024/01/18	46.6	34.87	19.1	35.01	34.80	27.6	5,448	0.51%
2024/01/17	230.9	35.31	468	35.18	34.90	-237.1	5,386	-4.40%	大買/大賣/鉅額交易
2024/01/16	362.8	36.17	83.6	36.20	35.90	279.3	5,227	5.34%	大買/鉅額交易
2024/01/15	9.7	37.06	18	37.12	37.00	-8.3	5,090	-0.16%
2024/01/12	17.6	36.95	42	36.94	36.90	-24.4	5,129	-0.48%
2024/01/11	62.8	36.96	1.3	36.98	37.00	61.5	5,185	1.19%
2024/01/10	31.7	37.06	15.4	37.11	36.95	16.4	5,178	0.32%
2024/01/09	139	37.30	68	37.44	37.20	71	5,158	1.38%	大買/
2024/01/08	89.4	37.92	22.9	37.89	37.65	66.5	5,099	1.30%
2024/01/05	148.5	38.20	215.6	38.24	38.05	-67.1	5,057	-1.33%	大買/大賣/
2024/01/04	52.3	38.54	69.8	38.57	38.55	-17.5	5,023	-0.35%
2024/01/03	145.3	38.72	108.6	38.81	38.70	36.7	5,005	0.73%	大買/大賣/
2024/01/02	99	39.00	344.8	38.95	39.25	-245.8	4,893	-5.02%	大賣/鉅額交易
2023/12/29	111.2	37.89	78.3	37.94	37.75	32.9	4,681	0.70%	大買/
2023/12/28	127.8	37.44	313.5	37.58	37.85	-185.7	4,656	-3.99%	大買/大賣/鉅額交易
2023/12/27	24.6	36.92	56.7	36.97	37.00	-32.1	4,579	-0.70%
2023/12/26	34.7	36.73	18.8	36.69	36.70	16	4,532	0.35%
2023/12/25	21.8	36.39	12.3	36.41	36.25	9.5	4,535	0.21%
2023/12/22	55.6	36.46	79.5	36.34	36.25	-23.9	4,613	-0.52%
2023/12/21	53.2	36.50	27.6	36.51	36.40	25.6	4,779	0.54%
2023/12/20	56.5	36.65	82.5	36.75	36.85	-26	4,832	-0.54%
2023/12/19	113.8	36.49	39.1	36.42	36.45	74.7	4,859	1.54%	大買/
2023/12/18	46.4	37.03	29.4	37.17	37.00	17	4,835	0.35%
2023/12/15	65.8	36.88	21.2	36.90	36.75	44.7	4,782	0.93%
2023/12/14	502.6	36.86	103.4	37.01	36.95	399.2	4,295	9.29%	大買/大賣/鉅額交易
2023/12/13	26.3	36.14	324.6	36.14	35.90	-298.3	4,193	-7.11%	大賣/鉅額交易
2023/12/12	27.5	36.16	33.9	36.17	36.20	-6.3	4,244	-0.15%
2023/12/11	34.5	36.49	0	36.45	36.50	34.5	4,281	0.80%
2023/12/08	31.9	36.78	13.7	36.74	36.60	18.2	4,310	0.42%
2023/12/07	97	37.01	22	36.93	36.90	75.1	4,314	1.74%
2023/12/06	47.3	37.39	123.8	37.36	37.30	-76.5	4,430	-1.73%	大賣/
2023/12/05	71.1	36.76	18.1	36.85	36.75	53.1	4,490	1.18%
2023/12/04	114.6	36.89	170.5	36.71	37.15	-55.9	4,754	-1.18%	大買/大賣/
2023/12/01	33.4	35.76	35	35.81	35.80	-1.6	4,689	-0.03%
2023/11/30	22.6	35.85	13.8	35.99	35.80	8.8	4,809	0.18%
2023/11/29	32.1	35.93	51.4	35.95	35.85	-19.2	4,766	-0.40%
2023/11/28	17.6	35.79	12	35.90	35.85	5.6	4,739	0.12%
2023/11/27	102.7	35.67	21.4	35.60	35.50	81.3	4,695	1.73%	大買/
2023/11/24	7.1	35.86	21.4	35.68	35.85	-14.3	4,687	-0.31%
2023/11/22	64.3	35.67	76.4	35.65	35.75	-12.2	4,762	-0.26%
2023/11/21	77	35.86	30.7	35.88	35.95	46.3	4,810	0.96%
2023/11/20	164.3	35.95	80.2	35.86	35.80	84.1	4,752	1.77%	大買/
2023/11/17	35.9	36.83	28.6	36.78	36.90	7.3	4,762	0.15%
2023/11/16	36.6	36.83	73.6	36.79	36.80	-37	4,779	-0.77%
2023/11/15	404.6	36.48	381.7	36.35	36.70	22.9	4,790	0.48%	大買/大賣/
2023/11/14	196.3	35.52	84.7	35.31	35.50	111.6	4,642	2.40%	大買/鉅額交易
2023/11/13	25.7	34.63	70.7	34.56	34.70	-45	4,594	-0.98%
2023/11/10	8.4	34.20	10.5	34.16	34.15	-2	4,577	-0.04%
2023/11/09	13.5	34.36	8.9	34.38	34.35	4.6	4,623	0.10%
2023/11/08	13.6	34.26	13	34.23	34.45	0.6	4,705	0.01%
2023/11/07	34.5	34.06	3	34.10	34.10	31.5	4,720	0.67%
2023/11/06	6.7	34.41	7.8	34.56	34.50	-1.1	4,754	-0.02%
2023/11/03	15.2	33.98	31.2	33.95	34.10	-16	4,757	-0.34%
2023/11/02	46.6	33.39	22.7	33.46	33.25	23.9	4,809	0.50%
2023/11/01	1.9	32.61	3.2	32.87	32.60	-1.3	4,827	-0.03%
2023/10/31	121.6	32.75	63	32.65	32.40	58.6	4,855	1.21%	大買/
2023/10/30	42.9	33.27	67.1	33.20	33.20	-24.1	4,859	-0.50%
2023/10/27	4.4	33.40	48.4	33.57	33.40	-44.1	4,903	-0.90%
2023/10/26	34.7	33.18	53.4	33.17	33.10	-18.7	4,967	-0.38%
2023/10/25	4.7	33.79	12.3	33.74	33.80	-7.5	5,042	-0.15%
2023/10/24	15.6	33.31	22.6	33.50	33.55	-7	5,088	-0.14%
2023/10/23	13.4	33.57	14	33.38	33.20	-0.6	5,127	-0.01%
2023/10/20	130.3	32.79	52.8	33.11	33.20	77.5	5,154	1.50%	大買/
2023/10/19	179.4	33.61	139.4	33.47	33.40	40	5,153	0.78%	大買/大賣/
2023/10/18	59.8	34.27	24	34.63	34.10	35.8	5,155	0.69%
2023/10/17	182.3	35.02	95.5	34.77	34.65	86.8	5,158	1.68%	大買/
2023/10/16	56.6	35.14	48.9	35.35	35.35	7.7	5,203	0.15%
2023/10/13	257.3	35.36	11	35.41	35.40	246.3	5,276	4.67%	大買/鉅額交易
2023/10/12	54.8	35.27	80.9	35.50	35.75	-26.1	5,401	-0.48%
2023/10/11	18.6	35.26	80.7	35.12	35.35	-62.1	5,433	-1.14%
2023/10/06	5.4	34.55	7.8	34.72	34.90	-2.4	5,429	-0.04%
2023/10/05	5.1	34.33	16	34.23	34.25	-10.9	5,450	-0.20%
2023/10/04	154.5	34.17	35.6	34.19	34.00	118.9	5,481	2.17%	大買/鉅額交易
2023/10/03	108.5	34.95	13.9	34.94	34.90	94.6	5,447	1.74%	大買/
2023/10/02	41.7	35.29	23.4	35.31	35.20	18.3	5,416	0.34%
2023/09/28	103.6	35.23	238.4	35.24	35.20	-134.8	5,433	-2.48%	大買/大賣/鉅額交易
2023/09/27	120.8	35.52	82.3	35.89	35.20	38.6	5,440	0.71%	大買/
2023/09/26	258.6	35.62	297.7	35.52	35.30	-39.1	5,428	-0.72%	大買/大賣/
2023/09/25	173.4	37.03	42.2	36.80	36.70	131.2	5,280	2.48%	大買/鉅額交易
2023/09/13	32.9	35.09	49.3	35.08	34.90	-16.4	5,230	-0.31%
2023/09/12	46.8	34.79	93	34.84	35.00	-46.2	5,285	-0.87%
2023/09/11	82.7	34.79	42	34.81	34.75	40.7	5,299	0.77%
2023/09/08	88.1	34.79	19.1	34.79	34.80	69	5,338	1.29%
2023/09/07	158.6	35.19	99.7	35.09	35.00	58.9	5,454	1.08%	大買/
2023/09/06	138.4	35.85	37.9	35.82	35.60	100.5	5,452	1.84%	大買/
2023/09/05	69.1	36.38	118.3	36.28	36.40	-49.2	5,413	-0.91%	大賣/
2023/09/04	70.7	36.20	83.5	36.20	36.10	-12.7	5,409	-0.23%
2023/09/01	26	36.62	13.1	36.68	36.60	12.9	5,424	0.24%
2023/08/31	16.2	36.70	105	36.71	36.85	-88.8	5,542	-1.60%	大賣/
2023/08/30	134.3	36.62	183.7	36.75	36.60	-49.4	5,703	-0.87%	大買/大賣/
2023/08/29	55.4	36.42	345	36.56	36.65	-289.6	5,614	-5.16%	大賣/鉅額交易
2023/08/28	44.4	35.31	276.9	35.58	35.70	-232.5	5,309	-4.38%	大賣/鉅額交易
2023/08/25	122.8	34.70	205.3	34.20	34.50	-82.5	5,274	-1.56%	大買/大賣/
2023/08/24	15.4	33.22	103.1	33.25	33.30	-87.6	5,180	-1.69%	大賣/
2023/08/23	87.4	33.07	32	33.15	33.00	55.4	5,192	1.07%
2023/08/22	21.5	33.39	75	33.37	33.35	-53.5	5,227	-1.02%
2023/08/21	82.6	33.71	89.6	33.50	33.65	-7	5,272	-0.13%
2023/08/18	71	32.90	36.4	33.17	33.20	34.6	5,260	0.66%
2023/08/17	186.9	33.09	162.6	33.19	33.20	24.3	5,242	0.46%	大買/大賣/
2023/08/16	121.1	33.94	111	33.95	33.80	10.1	5,159	0.20%	大買/大賣/
2023/08/15	43.9	34.59	17.5	34.68	34.50	26.4	5,126	0.51%
2023/08/14	243.6	34.63	121.6	34.57	34.55	122	5,142	2.37%	大買/大賣/鉅額交易
2023/08/11	73.2	35.36	122.9	35.31	35.05	-49.7	5,142	-0.97%	大賣/
2023/08/10	168.7	34.68	12.1	34.64	34.55	156.6	5,136	3.05%	大買/鉅額交易
2023/08/09	117.4	34.83	2	34.95	34.85	115.4	5,172	2.23%	大買/鉅額交易
2023/08/08	230.1	35.00	30	35.10	34.90	200.1	5,184	3.86%	大買/鉅額交易
2023/08/07	11.4	35.18	43	35.20	35.15	-31.6	5,165	-0.61%
2023/08/04	66.4	35.21	10.1	35.31	35.15	56.3	5,202	1.08%
2023/08/02	112.7	35.30	122.4	35.20	35.10	-9.7	5,198	-0.19%	大買/大賣/
2023/08/01	10.5	35.81	83.2	35.86	35.75	-72.7	5,177	-1.40%
2023/07/31	77.1	35.71	36.9	35.90	35.60	40.2	5,166	0.78%
2023/07/28	110.2	35.71	44	35.73	35.60	66.2	5,157	1.28%	大買/
2023/07/27	66.4	35.95	316.8	35.81	36.15	-250.3	5,139	-4.87%	大賣/鉅額交易
2023/07/26	22.7	35.49	91.9	35.50	35.35	-69.2	5,079	-1.36%
2023/07/25	105.5	35.08	56.8	35.06	35.05	48.7	5,106	0.95%	大買/
2023/07/24	111	35.05	60.2	35.14	35.15	50.7	5,096	1.00%	大買/
2023/07/21	92.6	35.46	37.5	35.28	35.20	55	5,073	1.08%
2023/07/20	119.6	35.54	74.1	35.74	35.70	45.5	5,147	0.88%	大買/
2023/07/19	182.3	35.14	19.1	35.15	35.10	163.1	5,134	3.18%	大買/鉅額交易
2023/07/18	93.1	35.26	17.2	35.32	35.25	75.9	5,097	1.49%
2023/07/17	51.3	35.34	14.2	35.38	35.45	37.1	5,114	0.73%
2023/07/14	26.2	35.40	8.3	35.60	35.55	17.8	5,150	0.35%
2023/07/13	105	35.23	30.1	35.33	35.20	74.9	5,183	1.45%	大買/
2023/07/12	166	35.41	3.1	35.65	35.25	162.9	5,162	3.15%	大買/鉅額交易
2023/07/11	103.7	35.96	127.2	35.97	35.70	-23.5	5,168	-0.45%	大買/大賣/
2023/07/10	30.6	35.75	125	36.01	35.85	-94.4	5,193	-1.82%	大賣/
2023/07/07	118.8	35.24	29.5	35.28	35.40	89.3	5,242	1.70%	大買/
2023/07/06	219.9	35.79	56.3	35.70	35.55	163.6	5,242	3.12%	大買/鉅額交易
2023/07/05	22.2	36.40	111.4	36.36	36.15	-89.2	5,169	-1.73%	大賣/
2023/07/04	26.5	35.91	4.2	35.96	36.00	22.3	5,189	0.43%
2023/07/03	17.6	36.03	22.7	36.10	36.05	-5.1	5,237	-0.10%
2023/06/30	13.1	35.92	13.2	35.98	35.95	-0.1	5,333	0.00%
2023/06/29	23.3	36.03	8.5	36.36	35.95	14.7	5,349	0.28%
2023/06/28	26	36.01	13.7	36.02	36.15	12.3	5,450	0.23%
2023/06/27	26.7	35.90	3.1	35.95	35.95	23.7	5,485	0.43%
2023/06/26	15.4	36.09	48.8	36.12	36.05	-33.4	5,566	-0.60%
2023/06/21	98.6	35.96	11.8	36.03	35.85	86.8	5,604	1.55%
2023/06/20	45.7	36.07	54.3	36.11	36.15	-8.5	5,639	-0.15%
2023/06/19	39.9	36.32	54.2	36.28	36.30	-14.3	5,838	-0.24%
2023/06/16	109.2	36.34	24.1	36.68	36.05	85.1	6,138	1.39%	大買/
2023/06/15	37.2	36.37	48.7	36.55	36.70	-11.5	6,667	-0.17%
2023/06/14	104.2	36.41	75.3	36.41	36.50	28.8	6,906	0.42%	大買/
2023/06/13	84.5	36.54	241.3	36.59	36.75	-156.9	7,974	-1.97%	大賣/鉅額交易
2023/06/12	167.6	35.68	54.6	35.68	35.55	113	7,935	1.42%	大買/鉅額交易
2023/06/09	57.1	36.14	43.6	36.28	36.10	13.4	7,948	0.17%
2023/06/08	97.4	36.36	72	36.30	36.25	25.4	7,979	0.32%
2023/06/07	58.4	36.72	33.6	36.76	36.85	24.8	7,999	0.31%
2023/06/06	126.1	36.78	60.6	36.86	37.00	65.5	7,968	0.82%	大買/
2023/06/05	207.9	36.66	301.2	36.41	36.95	-93.3	7,832	-1.19%	大買/大賣/
2023/06/02	68.8	35.07	219.9	35.07	35.05	-151.1	7,564	-2.00%	大賣/鉅額交易
2023/06/01	65.4	34.85	38.9	34.92	34.90	26.5	7,550	0.35%
2023/05/31	36.7	34.98	31	35.10	34.90	5.7	7,578	0.08%
2023/05/30	17.3	35.08	71.8	35.14	35.05	-54.5	7,560	-0.72%
2023/05/29	55.1	34.94	47.5	34.99	35.00	7.6	7,700	0.10%
2023/05/26	124	34.83	58	34.85	34.90	66	7,707	0.86%	大買/
2023/05/25	115.3	35.29	40	35.21	35.15	75.4	7,703	0.98%	大買/
2023/05/24	27.6	35.57	60.7	35.69	35.70	-33.1	7,686	-0.43%
2023/05/23	15.2	35.57	24.2	35.66	35.70	-8.9	7,678	-0.12%
2023/05/22	14.7	35.55	33.1	35.60	35.50	-18.4	7,685	-0.24%
2023/05/19	29.3	35.62	134	35.71	35.55	-104.7	7,676	-1.36%	大賣/鉅額交易
2023/05/18	25.3	35.43	83.8	35.51	35.45	-58.5	7,642	-0.77%
2023/05/17	15.8	35.18	136.2	35.22	35.35	-120.4	7,640	-1.58%	大賣/鉅額交易
2023/05/16	28.9	35.14	64.5	34.95	35.10	-35.6	7,567	-0.47%
2023/05/15	226.6	34.13	100.2	34.34	34.50	126.4	7,585	1.67%	大買/鉅額交易
2023/05/12	201.9	34.90	89	34.84	34.85	112.9	7,513	1.50%	大買/鉅額交易
2023/05/11	109.6	35.25	86.7	35.21	35.20	22.9	7,470	0.31%	大買/
2023/05/10	124.3	35.48	34	35.42	35.50	90.3	7,450	1.21%	大買/
2023/05/09	50.5	35.79	39.1	35.78	35.75	11.4	7,428	0.15%
2023/05/08	23.9	35.64	79.7	35.82	35.80	-55.7	7,447	-0.75%
2023/05/05	33	35.74	14	35.60	35.60	19	7,437	0.26%
2023/05/04	30.6	35.55	31.7	35.72	35.80	-1.1	7,481	-0.01%
2023/05/03	26.2	35.40	138	35.42	35.35	-111.8	7,492	-1.49%	大賣/鉅額交易
2023/05/02	104.2	35.53	57.3	35.55	35.50	46.9	7,619	0.62%	大買/
2023/04/28	41.5	35.65	133.7	35.75	35.80	-92.2	7,729	-1.19%	大賣/
2023/04/27	60.4	35.45	20.7	35.51	35.50	39.7	7,726	0.51%
2023/04/26	66.4	35.37	59.2	35.51	35.65	7.2	7,742	0.09%
2023/04/25	120.6	35.66	119.9	35.92	35.40	0.7	7,724	0.01%	大買/大賣/
2023/04/24	31.1	35.45	47.6	35.34	35.55	-16.5	7,638	-0.22%
2023/04/21	69.5	35.08	72.1	35.08	35.15	-2.6	7,666	-0.03%
2023/04/20	129.2	35.16	25	35.07	35.05	104.2	7,657	1.36%	大買/鉅額交易
2023/04/19	32.8	35.40	40.6	35.41	35.45	-7.8	7,673	-0.10%
2023/04/18	158.4	35.63	155.7	35.52	35.50	2.7	7,615	0.04%	大買/大賣/
2023/04/17	125.2	35.99	34.7	35.98	35.95	90.5	7,572	1.20%	大買/
2023/04/14	215.4	35.87	85.3	35.97	36.10	130.1	7,546	1.72%	大買/鉅額交易
2023/04/13	132.4	35.91	40.3	35.93	35.90	92.2	7,542	1.22%	大買/
2023/04/12	159.6	35.90	135.7	35.93	36.15	24	7,539	0.32%	大買/大賣/
2023/04/11	97.3	35.59	51.4	35.72	35.85	45.9	7,476	0.61%
2023/04/10	158	35.60	20.2	35.68	35.50	137.8	7,443	1.85%	大買/鉅額交易
2023/04/07	59.7	35.34	95.9	35.42	35.65	-36.2	7,407	-0.49%
2023/04/06	38.2	35.26	84	35.26	35.15	-45.8	7,338	-0.62%
2023/03/31	148	35.41	144	35.55	35.35	4	7,291	0.05%	大買/大賣/
2023/03/30	23.7	35.13	59.6	35.18	35.05	-35.9	7,236	-0.50%
2023/03/29	96.2	34.93	220.3	34.91	34.90	-124.1	7,244	-1.71%	大賣/鉅額交易
2023/03/28	84.2	35.31	43.1	35.33	35.20	41.1	7,227	0.57%
2023/03/27	64.6	35.50	49.3	35.53	35.50	15.3	7,223	0.21%
2023/03/24	90.1	35.81	29.5	35.82	35.85	60.6	7,204	0.84%
2023/03/23	78.6	35.70	94.4	35.76	35.85	-15.8	7,168	-0.22%
2023/03/22	154.1	35.65	101.7	35.75	35.95	52.5	7,126	0.74%	大買/大賣/
2023/03/21	173.7	35.41	147.1	35.27	35.65	26.6	6,984	0.38%	大買/大賣/
2023/03/20	693.6	34.69	645.1	34.55	34.30	48.5	6,702	0.72%	大買/大賣/
2023/03/17	187.2	36.28	305	36.34	36.25	-117.9	6,127	-1.92%	大買/大賣/鉅額交易
2023/03/16	805.9	36.31	744.8	36.49	36.25	61.1	5,954	1.03%	大買/大賣/
2023/03/15	221.1	38.35	90.7	38.35	38.35	130.5	4,988	2.62%	大買/鉅額交易
2023/03/14	86	42.65	10	42.70	42.60	76	4,968	1.53%
2023/03/13	93.7	42.90	89.1	42.80	43.00	4.6	5,011	0.09%
2023/03/10	152	43.42	9.9	43.68	43.25	142.1	5,008	2.84%	大買/鉅額交易
2023/03/09	19.6	44.11	82.1	44.19	44.10	-62.6	4,978	-1.26%
2023/03/08	88.7	43.97	24	43.91	44.00	64.7	5,069	1.28%
2023/03/07	38.3	43.86	30.2	43.90	44.10	8.2	5,083	0.16%
2023/03/06	29.9	43.39	30.5	43.47	43.45	-0.6	5,069	-0.01%
2023/03/03	37.7	43.21	35.8	43.23	43.25	1.9	5,086	0.04%
2023/03/02	59.7	43.27	64.1	43.27	43.30	-4.4	5,100	-0.09%
2023/03/01	194.2	43.57	31.3	43.47	43.60	162.9	5,047	3.23%	大買/鉅額交易
2023/02/24	32.8	44.43	28.1	44.48	44.45	4.7	4,887	0.10%
2023/02/23	15.7	44.53	30.6	44.54	44.50	-14.9	4,861	-0.31%
2023/02/22	40.6	44.15	36.6	44.16	44.20	4	4,838	0.08%
2023/02/21	10.9	44.36	19	44.31	44.40	-8.1	4,897	-0.17%
2023/02/20	20.7	44.27	109.5	44.25	44.40	-88.8	5,036	-1.76%	大賣/
2023/02/17	16.4	44.10	20.2	44.09	44.10	-3.8	5,103	-0.08%
2023/02/16	29.2	44.19	22.9	44.20	44.10	6.2	5,221	0.12%
2023/02/15	17.7	44.10	20	44.00	44.00	-2.3	5,355	-0.04%
2023/02/14	17.5	44.17	25	44.22	44.25	-7.5	5,390	-0.14%
2023/02/13	101.3	43.77	31	44.00	44.05	70.3	5,538	1.27%	大買/
2023/02/10	51.3	44.40	11.1	44.38	44.40	40.1	5,566	0.72%
2023/02/09	9.3	44.84	11.9	44.82	44.75	-2.6	5,622	-0.05%
2023/02/08	48.7	44.70	8.1	44.69	44.75	40.7	5,670	0.72%
2023/02/07	28.7	44.70	3	44.70	44.65	25.7	5,700	0.45%
2023/02/06	80.6	44.88	19.7	44.94	44.70	60.9	5,741	1.06%
2023/02/03	25.3	45.17	8.6	45.13	45.10	16.7	5,764	0.29%
2023/02/02	18.2	45.37	57.5	45.30	45.40	-39.3	5,807	-0.68%
2023/02/01	15.1	45.07	38.4	45.14	45.30	-23.3	5,868	-0.40%
2023/01/31	50.6	45.05	29.2	44.99	44.75	21.3	6,156	0.35%
2023/01/30	81.7	44.42	178.5	44.35	44.70	-96.8	6,185	-1.56%	大賣/
2023/01/17	19.8	43.74	24.3	43.74	43.90	-4.5	6,144	-0.07%
2023/01/16	7.8	43.56	20	43.69	43.55	-12.2	6,200	-0.20%
2023/01/13	18	43.42	98.2	43.84	43.35	-80.1	6,238	-1.28%
2023/01/12	28.6	43.35	9.1	43.60	43.30	19.5	6,316	0.31%
2023/01/11	27.5	43.39	9.9	43.66	43.35	17.6	6,377	0.28%
2023/01/10	52.5	43.34	5	43.48	43.30	47.5	6,394	0.74%
2023/01/09	35.8	43.67	16.9	43.66	43.75	18.9	6,410	0.29%
2023/01/06	16.4	43.14	14.6	43.15	43.10	1.8	6,440	0.03%
2023/01/05	60.4	43.36	94	43.21	43.00	-33.6	6,835	-0.49%
2023/01/04	6.8	43.38	16	43.49	43.35	-9.2	6,948	-0.13%
2023/01/03	63	42.75	49.2	43.08	43.55	13.8	7,003	0.20%
2022/12/30	26.6	43.18	67.4	43.38	43.25	-40.8	6,996	-0.58%
2022/12/29	64.3	42.64	26.1	42.57	42.65	38.2	7,015	0.54%
2022/12/28	50.3	43.27	7.5	43.58	43.15	42.8	7,027	0.61%
2022/12/27	5.5	43.96	11.7	43.91	43.90	-6.2	7,143	-0.09%
2022/12/26	2.2	43.83	9.3	43.68	43.65	-7.1	7,206	-0.10%
2022/12/23	20.8	43.64	32.1	43.65	43.65	-11.4	7,254	-0.16%
2022/12/22	41.2	44.32	216.2	44.33	44.35	-175	7,273	-2.41%	大賣/鉅額交易
2022/12/21	25.4	42.84	32.6	42.85	43.15	-7.2	7,318	-0.10%
2022/12/20	117.3	42.97	93.2	42.93	42.50	24.2	7,291	0.33%	大買/
2022/12/19	97.1	44.03	35.9	44.08	44.00	61.3	7,328	0.84%
2022/12/16	39.4	44.48	24.5	44.57	44.40	14.9	7,295	0.20%
2022/12/15	80.1	44.89	16	44.94	45.05	64.1	7,276	0.88%
2022/12/14	20.3	44.95	66.7	45.00	45.00	-46.4	7,264	-0.64%
2022/12/13	33.7	44.46	50.1	44.78	44.45	-16.4	7,239	-0.23%
2022/12/12	36.2	44.46	17.5	44.47	44.35	18.7	7,191	0.26%
2022/12/09	30.6	44.93	66.6	44.87	44.85	-36	7,209	-0.50%
2022/12/08	165.8	44.93	160.5	44.56	44.50	5.3	7,180	0.07%	大買/大賣/
2022/12/07	234.1	45.78	167.7	45.69	45.60	66.5	7,113	0.93%	大買/大賣/
2022/12/06	132.4	46.68	55	46.58	46.45	77.4	6,971	1.11%	大買/
2022/12/05	50.4	47.05	144.2	47.02	47.20	-93.8	6,913	-1.36%	大賣/
2022/12/02	157	46.34	60.3	46.08	45.95	96.7	6,853	1.41%	大買/
2022/12/01	108.5	46.78	96.8	46.68	46.35	11.7	6,845	0.17%	大買/
2022/11/30	73.2	46.01	120.1	46.37	46.15	-46.9	6,800	-0.69%	大賣/
2022/11/29	61.3	45.34	81.8	45.73	45.90	-20.5	6,709	-0.31%
2022/11/28	99.2	44.66	180.6	44.81	45.25	-81.3	6,788	-1.20%	大賣/
2022/11/25	52.2	45.61	39.6	45.67	45.35	12.6	6,849	0.18%
2022/11/24	89.7	45.05	128.9	44.89	45.20	-39.2	6,829	-0.57%	大賣/
2022/11/23	15.1	44.24	33	44.26	44.20	-17.9	6,810	-0.26%
2022/11/22	75.4	44.07	75.2	43.98	43.95	0.2	6,859	0.00%
2022/11/21	79.1	44.21	80.2	44.18	44.10	-1	6,880	-0.02%
2022/11/18	120.1	44.41	112.1	44.47	44.45	8	6,867	0.12%	大買/大賣/
2022/11/17	208.7	43.87	91.4	43.89	43.95	117.3	6,861	1.71%	大買/鉅額交易
2022/11/16	448.1	44.43	91.7	44.56	44.25	356.4	6,816	5.23%	大買/鉅額交易
2022/11/15	119.2	45.19	144	45.14	45.50	-24.8	6,702	-0.37%	大買/大賣/
2022/11/14	206.8	45.12	459.8	45.05	45.25	-253.1	6,637	-3.81%	大買/大賣/鉅額交易
2022/11/11	201.9	44.09	274.8	44.47	44.65	-73	6,548	-1.11%	大買/大賣/
2022/11/10	436.9	43.45	83.3	43.41	43.30	353.5	6,453	5.48%	大買/鉅額交易
2022/11/09	284.2	44.06	523.3	43.91	43.60	-239.1	6,546	-3.65%	大買/大賣/鉅額交易
2022/11/08	122.8	42.85	107.8	43.21	43.45	15.1	6,489	0.23%	大買/大賣/
2022/11/07	39.1	41.30	169.3	41.26	41.80	-130.3	6,546	-1.99%	大賣/鉅額交易
2022/11/04	82.8	40.18	71.5	40.24	40.70	11.3	6,674	0.17%
2022/11/03	61	40.23	83.2	40.41	40.35	-22.2	6,784	-0.33%
2022/11/02	28.7	40.12	34.9	40.46	40.90	-6.2	6,852	-0.09%
2022/11/01	47.8	39.87	87	40.01	40.00	-39.2	6,873	-0.57%
2022/10/31	67.1	39.62	46.2	39.82	39.60	20.9	6,907	0.30%
2022/10/28	175.5	40.28	136.5	40.19	40.00	39	6,976	0.56%	大買/大賣/
2022/10/27	344	39.92	281.6	40.03	40.35	62.4	7,020	0.89%	大買/大賣/
2022/10/26	151.5	57.70	242.5	57.92	58.00	-91	6,861	-1.33%	大買/大賣/
2022/10/25	63.9	58.22	67.1	58.10	58.10	-3.2	7,285	-0.04%
2022/10/24	231	60.08	169	59.24	59.00	62	7,298	0.85%	大買/大賣/
2022/10/21	129.1	60.56	108.8	60.44	60.40	20.2	7,271	0.28%	大買/大賣/
2022/10/20	47.5	58.27	120.9	58.46	60.50	-73.4	7,414	-0.99%	大賣/
2022/10/19	165.5	59.34	162.9	59.01	58.80	2.7	7,709	0.03%	大買/大賣/
2022/10/18	69.6	58.11	118.4	58.05	59.00	-48.8	8,120	-0.60%	大賣/
2022/10/17	78.6	55.41	30.4	55.92	57.40	48.2	9,704	0.50%
2022/10/14	108.9	55.83	94.9	55.92	56.50	13.9	9,729	0.14%	大買/
2022/10/13	445.8	56.17	229.2	55.77	54.70	216.6	10,220	2.12%	大買/大賣/鉅額交易
2022/10/12	70	55.64	54.1	55.87	56.60	15.9	9,827	0.16%
2022/10/11	42	51.88	255.2	51.54	51.50	-213.2	9,732	-2.19%	大賣/鉅額交易
2022/10/07	8.2	53.59	48.1	53.18	53.60	-40	9,688	-0.41%
2022/10/06	23.1	52.23	78.9	52.54	53.10	-55.7	9,659	-0.58%
2022/10/05	70.3	51.75	50.2	51.64	51.40	20.1	9,655	0.21%
2022/10/04	104.8	49.50	131.7	49.66	50.30	-27	9,677	-0.28%	大買/大賣/
2022/10/03	110	50.20	51.5	50.47	49.85	58.5	9,596	0.61%	大買/
2022/09/30	103.7	50.92	59.3	50.65	51.40	44.4	9,546	0.47%	大買/
2022/09/29	21.8	51.33	36	51.61	51.40	-14.2	9,562	-0.15%
2022/09/28	93.6	51.66	144	51.51	50.60	-50.4	9,600	-0.52%	大賣/
2022/09/27	28.3	53.61	60.1	53.87	53.70	-31.7	9,542	-0.33%
2022/09/26	115.3	53.45	146.8	53.52	53.50	-31.5	9,574	-0.33%	大買/大賣/
2022/09/23	27.7	56.49	17	56.39	56.10	10.7	9,574	0.11%
2022/09/22	80.1	56.63	26.5	56.80	56.50	53.6	9,599	0.56%
2022/09/21	17.8	58.21	11.3	58.33	58.40	6.5	9,561	0.07%
2022/09/20	7.5	58.88	31.8	58.84	58.90	-24.3	9,553	-0.25%
2022/09/19	51.8	58.47	21	58.46	58.00	30.8	9,556	0.32%
2022/09/16	15.9	59.74	6.8	59.69	59.80	9.2	9,573	0.10%
2022/09/15	13.2	59.21	33	60.31	60.30	-19.8	9,578	-0.21%
2022/09/14	69.1	59.00	23.8	59.22	59.00	45.3	9,595	0.47%
2022/09/13	26	60.51	6.5	60.56	60.70	19.5	9,604	0.20%
2022/09/12	13.3	60.30	9	60.62	60.30	4.3	9,658	0.04%
2022/09/08	80.7	59.57	84.6	59.76	60.30	-3.9	9,752	-0.04%
2022/09/07	98.6	58.49	41.5	58.19	58.00	57.1	9,759	0.58%
2022/09/06	40.7	59.92	19.2	60.20	60.00	21.5	9,736	0.22%
2022/09/05	22	59.44	51	59.53	59.90	-29	9,788	-0.30%
2022/09/02	190.7	59.87	153.6	59.71	59.20	37.1	9,859	0.38%	大買/大賣/
2022/09/01	440.3	61.57	81.3	60.96	61.30	359	9,779	3.67%	大買/鉅額交易
2022/08/31	73.3	63.42	7	63.44	63.10	66.3	9,717	0.68%
2022/08/30	56.1	63.02	27	63.27	63.40	29.1	9,714	0.30%
2022/08/29	126.1	62.54	90.2	62.51	62.80	35.9	9,725	0.37%	大買/
2022/08/26	61.2	64.07	371.3	64.15	64.30	-310.1	9,730	-3.19%	大賣/鉅額交易
2022/08/25	11.2	62.79	36.5	62.95	62.70	-25.3	9,704	-0.26%
2022/08/24	53.3	62.00	93.1	62.26	62.60	-39.8	9,758	-0.41%
2022/08/23	168.2	62.25	62	62.06	61.80	106.2	9,953	1.07%	大買/鉅額交易
2022/08/22	54.5	63.08	91.3	62.94	63.20	-36.7	10,007	-0.37%
2022/08/19	75	62.45	66.8	62.78	63.00	8.2	10,012	0.08%
2022/08/18	72.4	62.83	111.6	62.80	63.00	-39.1	10,003	-0.39%	大賣/
2022/08/17	96.8	63.58	116.5	63.45	63.30	-19.7	9,993	-0.20%	大賣/
2022/08/16	234.8	63.17	144.7	63.13	63.50	90.1	9,996	0.90%	大買/大賣/
2022/08/15	137.9	64.48	183.3	64.68	64.90	-45.4	9,864	-0.46%	大買/大賣/
2022/08/12	205	63.00	107.1	63.02	63.00	97.9	9,811	1.00%	大買/大賣/
2022/08/11	178.9	63.38	248.2	63.87	64.50	-69.3	9,774	-0.71%	大買/大賣/
2022/08/10	198	61.22	106.5	61.46	61.50	91.6	9,669	0.95%	大買/大賣/
2022/08/09	143.8	59.28	124.8	59.61	60.00	19	9,575	0.20%	大買/大賣/
2022/08/08	104.7	57.87	82.1	57.98	58.00	22.6	9,580	0.24%	大買/
2022/08/05	71.2	56.87	93.6	57.18	57.70	-22.5	9,675	-0.23%
2022/08/04	176.8	55.29	123.8	55.45	56.00	53	9,803	0.54%	大買/大賣/
2022/08/03	149.8	56.80	183	56.44	56.40	-33.2	9,749	-0.34%	大買/大賣/
2022/08/02	143.3	57.73	128	57.89	57.90	15.2	9,726	0.16%	大買/大賣/
2022/08/01	356.9	56.62	698.4	56.33	57.90	-341.5	9,782	-3.49%	大買/大賣/鉅額交易
2022/07/29	101.6	54.80	827.7	54.80	54.80	-726.1	9,333	-7.78%	大買/大賣/鉅額交易
2022/07/28	86.6	60.68	192.5	60.62	60.80	-105.9	9,592	-1.10%	大賣/鉅額交易
2022/07/27	178.3	60.17	199.1	60.29	60.80	-20.8	9,631	-0.22%	大買/大賣/
2022/07/26	318.6	60.88	588.9	61.02	61.10	-270.3	9,605	-2.81%	大買/大賣/鉅額交易
2022/07/25	415.7	58.10	376.3	58.17	59.60	39.4	9,320	0.42%	大買/大賣/
2022/07/22	1,297.7	57.85	853.8	57.77	58.00	443.9	9,034	4.91%	大買/大賣/鉅額交易
2022/07/21	158.2	59.20	70.8	59.20	59.20	87.4	8,254	1.06%	大買/
2022/07/20	622.1	67.56	666.3	68.61	65.70	-44.2	8,214	-0.54%	大買/大賣/
2022/07/19	59	72.60	15.5	72.76	72.90	43.5	7,723	0.56%
2022/07/18	79	72.07	52.2	72.11	72.80	26.8	7,758	0.35%
2022/07/15	54.7	70.84	112	70.96	70.90	-57.3	7,754	-0.74%	大賣/
2022/07/14	64.3	70.60	29.5	70.89	71.30	34.8	7,784	0.45%
2022/07/13	58.3	70.91	104.6	70.87	71.20	-46.3	7,796	-0.59%	大賣/
2022/07/12	108.9	69.28	35.8	69.51	69.10	73.1	7,877	0.93%	大買/
2022/07/11	77	69.63	14	69.76	69.40	63	7,850	0.80%
2022/07/08	46.9	71.09	17.1	71.24	70.90	29.8	7,817	0.38%
2022/07/07	52.4	69.95	60	70.51	71.00	-7.6	7,858	-0.10%
2022/07/06	360.2	70.20	24	70.66	69.90	336.2	8,040	4.18%	大買/鉅額交易
2022/07/05	121.5	71.29	13.4	71.38	71.40	108	8,002	1.35%	大買/鉅額交易
2022/07/04	42.5	70.68	27.9	70.95	71.40	14.6	7,999	0.18%
2022/07/01	135.2	71.26	47	72.31	70.30	88.2	8,025	1.10%	大買/
2022/06/30	56.4	73.61	12.4	73.45	73.40	44	7,927	0.55%
2022/06/29	25.5	74.38	10.4	74.87	74.80	15.1	7,915	0.19%
2022/06/28	38.5	74.95	2.6	75.42	74.80	35.8	7,956	0.45%
2022/06/27	57.3	75.51	80.7	75.32	75.50	-23.4	8,050	-0.29%
2022/06/24	82.7	74.25	72.1	74.30	74.50	10.6	8,124	0.13%
2022/06/23	63.8	72.30	33.5	72.86	72.70	30.3	8,146	0.37%
2022/06/22	69.9	73.48	116.6	73.20	72.70	-46.6	8,246	-0.57%	大賣/
2022/06/21	9	74.35	39.5	74.23	74.40	-30.5	8,256	-0.37%
2022/06/20	77.8	73.53	20	73.96	72.60	57.8	8,320	0.69%
2022/06/17	58.2	74.75	26	75.05	74.30	32.2	8,386	0.38%
2022/06/16	89.1	76.27	200.9	77.32	75.70	-111.8	8,421	-1.33%	大賣/鉅額交易
2022/06/15	36.5	77.00	93.4	77.36	77.00	-56.8	8,689	-0.65%
2022/06/14	84.4	75.88	175.3	76.14	77.30	-90.9	8,740	-1.04%	大賣/
2022/06/13	140.8	76.56	163.3	76.31	75.70	-22.4	8,821	-0.25%	大買/大賣/
2022/06/10	41.7	78.46	50.1	78.09	78.50	-8.4	8,757	-0.10%
2022/06/09	29.2	78.26	81	78.43	78.40	-51.8	8,756	-0.59%
2022/06/08	14.4	77.98	94.8	77.90	77.90	-80.4	8,770	-0.92%
2022/06/07	15.3	77.49	84.6	77.66	77.80	-69.3	8,799	-0.79%
2022/06/06	35.5	76.90	254	77.07	77.60	-218.5	8,844	-2.47%	大賣/鉅額交易
2022/06/02	19.9	76.06	31.4	76.19	76.20	-11.4	8,997	-0.13%
2022/06/01	56.2	76.36	28.4	76.47	76.10	27.8	9,142	0.30%
2022/05/31	83	75.06	189.6	76.21	77.10	-106.5	9,138	-1.17%	大賣/鉅額交易
2022/05/30	73.3	74.51	123.8	74.55	75.00	-50.5	9,004	-0.56%	大賣/
2022/05/27	18.9	72.77	34.3	72.90	72.80	-15.5	8,955	-0.17%
2022/05/26	31.7	72.25	12.5	72.48	72.00	19.3	9,021	0.21%
2022/05/25	10	72.14	30.1	72.29	72.50	-20.1	9,173	-0.22%
2022/05/24	83.9	72.05	39.3	71.76	71.70	44.5	9,462	0.47%
2022/05/23	20.4	72.74	37	72.81	72.70	-16.7	9,605	-0.17%
2022/05/20	65	72.52	66.1	72.95	72.70	-1.1	9,745	-0.01%
2022/05/19	143.2	71.98	41.5	72.07	71.90	101.7	9,872	1.03%	大買/鉅額交易
2022/05/18	48.1	73.10	208.2	72.05	73.80	-160.1	9,887	-1.62%	大賣/鉅額交易
2022/05/17	44.4	70.53	76.6	70.52	71.30	-32.2	9,881	-0.33%
2022/05/16	113.3	70.54	80.7	70.64	70.20	32.6	9,838	0.33%	大買/
2022/05/13	147.1	70.67	96.1	70.66	71.50	51	9,759	0.52%	大買/
2022/05/12	224.4	71.34	241.1	70.88	69.80	-16.7	9,667	-0.17%	大買/大賣/
2022/05/11	138.1	73.95	47.9	73.89	73.40	90.2	9,487	0.95%	大買/
2022/05/10	163	73.33	72.1	73.77	74.30	90.8	9,478	0.96%	大買/
2022/05/09	372.2	75.55	184.9	75.78	74.00	187.3	9,401	1.99%	大買/大賣/鉅額交易
2022/05/06	177.3	76.02	260.9	75.96	76.40	-83.6	9,293	-0.90%	大買/大賣/
2022/05/05	336.4	77.52	590.7	77.23	77.70	-254.3	9,294	-2.74%	大買/大賣/鉅額交易
2022/05/04	50.7	79.93	57.9	80.04	80.30	-7.2	8,937	-0.08%
2022/05/03	127.6	79.35	321.7	79.38	79.60	-194.2	8,877	-2.19%	大買/大賣/鉅額交易
2022/04/29	89.3	77.91	196	78.14	78.30	-106.7	8,755	-1.22%	大賣/鉅額交易
2022/04/28	219.1	77.70	107.2	77.80	77.50	111.9	8,743	1.28%	大買/大賣/鉅額交易
2022/04/27	581.6	77.83	769.6	77.75	78.90	-188	8,590	-2.19%	大買/大賣/鉅額交易
2022/04/26	34	74.50	39.9	74.50	74.50	-5.9	7,745	-0.08%
2022/04/25	127.9	67.30	82.9	67.51	67.80	44.9	7,794	0.58%	大買/
2022/04/22	70.3	69.00	24.2	68.83	69.10	46.1	7,749	0.60%
2022/04/21	47.4	70.09	108.3	70.09	69.90	-60.8	7,781	-0.78%	大賣/
2022/04/20	87.3	70.18	63.5	70.26	70.30	23.9	7,799	0.31%
2022/04/19	39.5	70.71	48.8	70.49	70.20	-9.3	7,905	-0.12%
2022/04/18	186.8	70.41	119.8	70.44	69.80	67	8,173	0.82%	大買/大賣/
2022/04/15	63.4	72.63	39	72.92	72.50	24.4	8,063	0.30%
2022/04/14	65.5	73.92	60	73.92	73.80	5.5	8,033	0.07%
2022/04/13	114.6	74.11	105.8	74.52	74.30	8.8	8,065	0.11%	大買/大賣/
2022/04/12	351.6	74.24	284	74.63	73.20	67.6	8,002	0.84%	大買/大賣/
2022/04/11	92.1	78.04	57.2	77.99	77.80	34.8	7,785	0.45%
2022/04/08	27.9	78.55	75.7	78.80	79.10	-47.8	7,767	-0.62%
2022/04/07	146.4	78.60	163.1	78.40	77.50	-16.7	7,746	-0.22%	大買/大賣/
2022/04/06	75.7	78.73	23	79.05	79.80	52.7	7,673	0.69%
2022/04/01	51	78.81	59.6	79.02	79.10	-8.6	7,626	-0.11%
2022/03/31	25.9	79.02	100.7	79.02	79.30	-74.8	7,628	-0.98%
2022/03/30	85.7	79.51	100.3	79.32	79.10	-14.7	7,624	-0.19%
2022/03/29	106.9	78.83	185.8	78.82	79.20	-78.9	7,527	-1.05%	大買/大賣/
2022/03/28	95.9	76.27	90.1	76.62	77.20	5.8	7,434	0.08%
2022/03/25	151	76.97	193.7	76.26	77.20	-42.7	7,414	-0.58%	大買/大賣/
2022/03/24	94.3	75.17	49.4	75.11	75.10	44.9	7,271	0.62%
2022/03/23	143.5	74.40	139.6	74.20	74.90	3.9	7,250	0.05%	大買/大賣/
2022/03/22	57.2	73.14	276.9	73.01	73.60	-219.6	7,157	-3.07%	大賣/鉅額交易
2022/03/21	221.6	71.79	101.4	72.16	71.90	120.2	7,055	1.70%	大買/大賣/鉅額交易
2022/03/18	60.6	71.49	173.7	72.24	73.00	-113	6,990	-1.62%	大賣/鉅額交易
2022/03/17	75.8	70.58	72.5	70.78	70.80	3.3	6,786	0.05%
2022/03/16	219.3	70.38	365.3	71.40	70.10	-146.1	6,737	-2.17%	大買/大賣/鉅額交易
2022/03/15	105.1	72.01	128.3	72.02	71.70	-23.2	6,594	-0.35%	大買/大賣/
2022/03/14	42.7	72.17	38.1	72.17	72.10	4.6	6,578	0.07%
2022/03/11	46.2	71.33	126.9	71.78	72.10	-80.7	6,614	-1.22%	大賣/
2022/03/10	51.7	71.63	74.6	71.83	71.90	-22.9	6,630	-0.34%
2022/03/09	124.3	69.20	197.5	69.07	69.90	-73.2	6,627	-1.10%	大買/大賣/
2022/03/08	316	68.83	273.6	68.45	67.60	42.4	6,590	0.64%	大買/大賣/
2022/03/07	316.3	70.90	198.5	70.74	70.60	117.7	6,421	1.83%	大買/大賣/鉅額交易
2022/03/04	173.4	73.40	102.2	73.39	73.30	71.2	6,411	1.11%	大買/大賣/
2022/03/03	75.7	73.47	87.3	73.60	73.60	-11.6	6,550	-0.18%
2022/03/02	35.2	71.75	105.1	72.11	72.40	-69.9	6,620	-1.06%	大賣/
2022/03/01	111.5	71.53	238.8	71.79	72.00	-127.4	6,599	-1.93%	大買/大賣/鉅額交易
2022/02/25	178.9	71.68	221.1	71.61	71.60	-42.2	6,532	-0.65%	大買/大賣/
2022/02/24	397.2	73.13	243.3	73.16	71.50	153.9	6,388	2.41%	大買/大賣/鉅額交易
2022/02/23	142.2	73.75	251.9	73.79	74.40	-109.7	6,141	-1.79%	大買/大賣/鉅額交易
2022/02/22	203.4	71.23	162.2	71.40	71.80	41.1	6,098	0.67%	大買/大賣/
2022/02/21	118.4	70.24	122.5	71.03	71.90	-4.1	5,982	-0.07%	大買/大賣/
2022/02/18	37.2	69.19	177.5	69.52	69.90	-140.4	5,863	-2.39%	大賣/鉅額交易
2022/02/17	92.5	68.55	70.8	68.78	68.80	21.7	5,808	0.37%
2022/02/16	87	67.90	37	67.87	67.80	50	5,947	0.84%
2022/02/15	67.4	67.93	19.3	67.75	67.50	48.1	6,047	0.79%
2022/02/14	145	67.51	142.7	67.56	67.50	2.2	6,087	0.04%	大買/大賣/
2022/02/11	45.7	68.54	78.1	68.78	68.90	-32.4	6,110	-0.53%
2022/02/10	25.8	68.27	144.3	68.27	68.80	-118.5	6,203	-1.91%	大賣/鉅額交易
2022/02/09	32.7	67.68	22.4	67.79	67.70	10.2	6,179	0.17%
2022/02/08	73.8	67.51	89.6	67.66	67.70	-15.9	6,283	-0.25%
2022/02/07	39.6	66.30	136.4	66.50	67.20	-96.7	6,266	-1.54%	大賣/
2022/01/26	29.1	63.67	23.8	63.84	63.70	5.3	6,224	0.09%
2022/01/25	59.5	63.51	31.3	63.44	63.40	28.2	6,480	0.44%
2022/01/24	41.4	63.69	89.6	63.87	64.40	-48.2	6,577	-0.73%
2022/01/21	121.8	65.09	118	65.21	64.80	3.8	6,731	0.06%	大買/大賣/
2022/01/20	25.6	65.50	60.9	65.76	66.30	-35.3	6,874	-0.51%
2022/01/19	88.4	66.28	12	66.52	66.00	76.4	7,402	1.03%
2022/01/18	26.1	66.86	96.7	67.19	67.00	-70.7	7,750	-0.91%
2022/01/17	30.7	66.85	116.5	66.72	66.80	-85.9	7,872	-1.09%	大賣/
2022/01/14	154.4	66.41	50.8	66.25	66.00	103.7	8,057	1.29%	大買/鉅額交易
2022/01/13	37	66.55	36.2	66.71	67.00	0.8	8,087	0.01%
2022/01/12	302.6	66.73	250	66.28	66.50	52.5	8,079	0.65%	大買/大賣/
2022/01/11	166	65.98	365.2	65.82	67.00	-199.1	7,972	-2.50%	大買/大賣/鉅額交易
2022/01/10	16.6	63.27	70.4	63.26	63.90	-53.8	7,738	-0.69%
2022/01/07	73.9	63.19	57.1	62.99	62.80	16.8	7,732	0.22%
2022/01/06	121.3	63.76	119.1	63.76	63.60	2.2	7,738	0.03%	大買/大賣/
2022/01/05	21.6	62.89	20.9	62.93	63.10	0.7	7,746	0.01%
2022/01/04	141.1	62.82	14	62.84	63.20	127.1	7,864	1.62%	大買/鉅額交易
2022/01/03	38.2	63.68	27	63.57	63.60	11.2	7,931	0.14%
2021/12/30	31.1	63.64	21.3	63.77	63.80	9.8	7,940	0.12%
2021/12/29	32	63.38	47.3	63.30	63.50	-15.3	8,031	-0.19%
2021/12/28	13.6	62.76	59.6	62.78	63.00	-45.9	8,085	-0.57%
2021/12/27	43.5	63.09	73.5	62.91	63.00	-30	8,192	-0.37%
2021/12/24	82.6	63.48	103	63.24	63.30	-20.4	8,294	-0.25%	大賣/
2021/12/23	40.3	62.32	13	62.45	62.50	27.3	8,336	0.33%
2021/12/22	80.4	62.38	10.1	62.42	62.00	70.3	8,446	0.83%
2021/12/21	173.1	62.30	69.3	62.51	62.40	103.8	8,678	1.20%	大買/鉅額交易
2021/12/20	64.9	61.25	34.7	61.57	61.40	30.2	9,124	0.33%
2021/12/17	64.5	61.38	21	61.63	61.30	43.5	9,432	0.46%
2021/12/16	39.7	61.75	46.1	62.17	61.80	-6.5	10,123	-0.06%
2021/12/15	27.2	61.67	45.9	61.86	61.90	-18.7	10,653	-0.18%
2021/12/14	209.8	61.25	29.5	61.20	61.00	180.3	10,919	1.65%	大買/鉅額交易
2021/12/13	200.4	62.15	329	61.99	61.60	-128.6	11,008	-1.17%	大買/大賣/鉅額交易
2021/12/10	59.2	63.42	83.3	63.31	63.20	-24.1	11,117	-0.22%
2021/12/09	20.2	64.12	38.7	64.20	64.00	-18.5	11,358	-0.16%
2021/12/08	25.3	64.42	187.4	64.48	64.10	-162.1	11,789	-1.37%	大賣/鉅額交易
2021/12/07	149.1	64.03	146.3	64.10	64.40	2.8	12,028	0.02%	大買/大賣/
2021/12/06	141.4	62.86	33	63.03	63.00	108.4	12,160	0.89%	大買/鉅額交易
2021/12/03	127.2	63.66	54.6	63.94	63.40	72.7	12,276	0.59%	大買/
2021/12/02	78.3	63.91	20.5	63.79	63.70	57.9	12,428	0.47%
2021/12/01	11.1	64.48	35.5	64.52	64.80	-24.4	12,676	-0.19%
2021/11/30	69.9	64.73	25	64.98	64.20	44.9	12,675	0.35%
2021/11/29	155.5	63.30	118.7	63.43	63.80	36.7	12,668	0.29%	大買/大賣/
2021/11/26	194.3	65.35	114.1	65.51	64.90	80.2	12,667	0.63%	大買/大賣/
2021/11/25	59.2	66.99	57.1	67.06	66.70	2.2	12,678	0.02%
2021/11/24	44.3	66.75	45.2	66.80	66.90	-1	12,709	-0.01%
2021/11/23	57.6	66.60	77.1	66.67	66.50	-19.5	12,738	-0.15%
2021/11/22	62.4	66.71	68.8	66.85	66.70	-6.4	12,707	-0.05%
2021/11/19	215.9	67.53	102.4	67.37	67.10	113.6	12,660	0.90%	大買/大賣/鉅額交易
2021/11/18	202.7	68.78	74.4	68.72	68.70	128.3	12,521	1.02%	大買/鉅額交易
2021/11/17	59.2	68.51	37.1	68.74	68.90	22.2	12,501	0.18%
2021/11/16	161.3	68.45	57.5	68.52	68.50	103.7	12,484	0.83%	大買/鉅額交易
2021/11/15	272	69.32	145.2	69.51	69.00	126.8	12,470	1.02%	大買/大賣/鉅額交易
2021/11/12	166.2	67.62	185.7	67.96	68.50	-19.6	12,312	-0.16%	大買/大賣/
2021/11/11	81.9	66.67	45.3	66.91	66.70	36.6	12,278	0.30%
2021/11/10	153.9	67.03	103.7	67.14	66.80	50.2	12,311	0.41%	大買/大賣/
2021/11/09	237.1	66.81	345.8	67.03	67.50	-108.6	12,330	-0.88%	大買/大賣/鉅額交易
2021/11/08	59.4	67.31	87	67.50	67.50	-27.5	12,253	-0.22%
2021/11/05	166.9	66.95	173.1	66.90	67.00	-6.2	12,270	-0.05%	大買/大賣/
2021/11/04	119.6	68.88	473.3	69.63	68.50	-353.7	12,132	-2.91%	大買/大賣/鉅額交易
2021/11/03	305	69.27	297.6	69.51	69.60	7.4	12,059	0.06%	大買/大賣/
2021/11/02	316.9	68.90	291.6	68.76	68.20	25.3	11,962	0.21%	大買/大賣/
2021/11/01	166.2	71.03	770	70.75	70.90	-603.8	11,713	-5.15%	大買/大賣/鉅額交易
2021/10/29	247.4	71.21	535.6	71.12	70.90	-288.2	11,593	-2.49%	大買/大賣/鉅額交易
2021/10/28	209.9	69.70	397	69.79	69.90	-187.1	11,409	-1.64%	大買/大賣/鉅額交易
2021/10/27	756.3	69.06	491.4	69.66	69.90	264.9	11,209	2.36%	大買/大賣/鉅額交易
2021/10/26	291.8	65.07	395.7	66.13	67.20	-103.9	10,637	-0.98%	大買/大賣/鉅額交易
2021/10/25	285.5	61.19	183.3	61.56	61.90	102.2	10,289	0.99%	大買/大賣/鉅額交易
2021/10/22	173.4	60.03	231.2	60.17	60.80	-57.8	10,202	-0.57%	大買/大賣/
2021/10/21	229	58.24	79.1	58.13	58.20	149.9	10,106	1.48%	大買/鉅額交易
2021/10/20	46.5	56.91	31	56.90	57.30	15.5	10,103	0.15%
2021/10/19	69.5	56.34	52	56.44	57.00	17.4	10,262	0.17%
2021/10/18	145.8	56.32	86	56.46	56.40	59.8	10,314	0.58%	大買/
2021/10/15	61	55.01	20.5	55.09	55.20	40.5	10,382	0.39%
2021/10/14	67.9	54.62	35	54.84	54.50	32.9	10,443	0.31%
2021/10/13	82.5	54.58	170	54.51	54.80	-87.5	10,588	-0.83%	大賣/
2021/10/12	136.7	55.38	155.6	55.48	55.30	-18.9	10,583	-0.18%	大買/大賣/
2021/10/08	191.6	57.14	61.1	57.05	56.80	130.5	10,518	1.24%	大買/鉅額交易
2021/10/07	13.3	56.22	52.5	56.03	56.40	-39.2	10,529	-0.37%
2021/10/06	366	56.23	38	56.75	55.30	328	10,674	3.07%	大買/鉅額交易
2021/10/05	124.1	55.29	85	55.22	56.00	39.1	10,724	0.36%	大買/
2021/10/04	439.3	55.73	169.8	55.68	55.30	269.5	10,856	2.48%	大買/大賣/鉅額交易
2021/10/01	174.1	56.22	109.9	56.25	56.00	64.2	11,058	0.58%	大買/大賣/
2021/09/30	131.1	57.78	93.8	57.74	57.40	37.3	11,098	0.34%	大買/
2021/09/29	174.7	57.54	172.6	57.65	57.40	2.1	11,014	0.02%	大買/大賣/
2021/09/28	232.5	57.23	585.3	57.49	57.90	-352.8	10,929	-3.23%	大買/大賣/鉅額交易
2021/09/27	865.5	56.82	670	56.80	56.10	195.5	10,701	1.83%	大買/大賣/鉅額交易
2021/09/24	529	60.37	232.8	60.40	59.80	296.1	10,230	2.89%	大買/大賣/鉅額交易
2021/09/23	793.9	61.07	1,275.5	60.91	61.10	-481.5	9,950	-4.84%	大買/大賣/鉅額交易
2021/09/22	548.6	82.22	593.2	81.75	82.30	-44.6	9,324	-0.48%	大買/大賣/
2021/09/17	287.7	84.77	279.3	84.71	85.00	8.4	9,002	0.09%	大買/大賣/
2021/09/16	296.6	84.24	387	83.96	83.90	-90.3	8,754	-1.03%	大買/大賣/
2021/09/15	343.7	84.09	382.2	83.99	84.60	-38.4	8,643	-0.44%	大買/大賣/
2021/09/14	519.4	82.11	486	82.12	83.50	33.4	8,435	0.40%	大買/大賣/
2021/09/13	726.5	82.57	1,007.9	82.23	81.50	-281.3	8,187	-3.44%	大買/大賣/鉅額交易
2021/09/10	485.8	80.38	378.9	80.30	81.20	106.9	7,808	1.37%	大買/大賣/鉅額交易
2021/09/09	179.9	76.68	210.3	76.50	78.50	-30.4	7,588	-0.40%	大買/大賣/
2021/09/08	205.1	75.21	195.2	75.15	75.10	9.9	7,397	0.13%	大買/大賣/
2021/09/07	248.5	74.97	184	75.14	76.10	64.5	7,242	0.89%	大買/大賣/
2021/09/06	456.7	73.47	277.1	73.66	73.60	179.6	7,053	2.55%	大買/大賣/鉅額交易
2021/09/03	61.1	70.16	44.3	70.03	69.90	16.8	6,790	0.25%
2021/09/02	210.8	70.01	239.3	70.73	69.40	-28.5	6,743	-0.42%	大買/大賣/
2021/09/01	264.5	70.99	397.7	71.44	71.30	-133.2	6,592	-2.02%	大買/大賣/鉅額交易
2021/08/31	215.7	68.24	156.2	68.42	69.30	59.5	6,396	0.93%	大買/大賣/
2021/08/30	99.7	67.31	70.3	67.52	67.60	29.4	6,261	0.47%
2021/08/27	62.3	66.42	105.5	66.54	66.90	-43.3	6,208	-0.70%	大賣/
2021/08/26	32.4	65.31	9	65.33	65.30	23.4	6,145	0.38%
2021/08/25	84.2	65.15	57.9	65.25	65.40	26.4	6,158	0.43%
2021/08/24	63.1	64.45	40	64.66	64.80	23.1	6,142	0.38%
2021/08/23	89.1	64.47	132	64.52	64.80	-42.9	6,169	-0.70%	大賣/
2021/08/20	203.2	63.24	84.2	63.25	63.00	119.1	6,168	1.93%	大買/鉅額交易
2021/08/19	125.6	64.40	91	64.02	63.60	34.6	6,197	0.56%	大買/
2021/08/18	131.4	64.18	88.7	64.26	65.40	42.7	6,155	0.69%	大買/
2021/08/17	292.1	64.61	112.6	64.66	63.50	179.5	6,094	2.95%	大買/大賣/鉅額交易
2021/08/16	192	66.47	239.1	66.19	65.90	-47.1	6,041	-0.78%	大買/大賣/
2021/08/13	155	67.78	122.8	67.68	67.80	32.2	5,959	0.54%	大買/大賣/
2021/08/12	77.9	65.96	70.1	66.08	67.00	7.8	5,897	0.13%
2021/08/11	284.3	65.53	138.6	65.45	65.30	145.8	5,920	2.46%	大買/大賣/鉅額交易
2021/08/10	46.5	64.72	11.2	64.96	64.50	35.3	5,951	0.59%
2021/08/09	24.3	64.54	16	64.51	64.90	8.3	6,139	0.14%
2021/08/06	16.1	64.50	20	64.69	64.70	-3.9	6,274	-0.06%
2021/08/05	45.4	64.76	50.5	65.00	64.70	-5.2	6,402	-0.08%
2021/08/04	31.2	64.65	54.2	64.71	65.00	-23	6,738	-0.34%
2021/08/03	97.3	63.95	20	63.84	64.30	77.3	6,917	1.12%
2021/08/02	35.7	62.84	37	63.07	63.60	-1.3	7,003	-0.02%
2021/07/30	12	62.06	14	62.23	62.40	-2	6,997	-0.03%
2021/07/29	194.4	61.80	22.8	62.10	62.20	171.6	7,027	2.44%	大買/鉅額交易
2021/07/28	239.4	61.02	114.6	60.91	61.40	124.8	7,070	1.76%	大買/大賣/鉅額交易
2021/07/27	144.2	62.89	70.2	63.07	62.10	74	7,230	1.02%	大買/
2021/07/26	454.8	65.67	115.1	65.41	64.80	339.7	7,176	4.73%	大買/大賣/鉅額交易
2021/07/23	110.8	65.75	163.7	65.70	66.40	-52.9	7,135	-0.74%	大買/大賣/
2021/07/22	96	64.93	135.9	64.99	65.00	-39.9	6,977	-0.57%	大賣/
2021/07/21	164.1	65.25	114.5	64.98	65.10	49.6	6,938	0.71%	大買/大賣/
2021/07/20	102.3	65.70	86.7	65.74	65.80	15.6	6,906	0.23%	大買/
2021/07/19	221.5	66.85	157.6	66.93	66.60	63.9	6,888	0.93%	大買/大賣/
2021/07/16	43.4	64.86	81.9	65.40	65.60	-38.5	6,921	-0.56%
2021/07/15	87.7	64.44	56.6	64.64	64.80	31.1	6,945	0.45%
2021/07/14	133.4	63.09	136.6	63.18	63.30	-3.2	6,955	-0.05%	大買/大賣/
2021/07/13	272.6	64.91	213.9	64.32	64.00	58.7	7,001	0.84%	大買/大賣/
2021/07/12	150.6	64.43	173.8	64.74	65.40	-23.1	6,962	-0.33%	大買/大賣/
2021/07/09	197.5	62.79	295.9	62.77	62.90	-98.4	6,865	-1.43%	大買/大賣/
2021/07/08	254.7	61.76	176.9	61.50	62.90	77.8	6,744	1.15%	大買/大賣/
2021/07/07	145.5	58.83	140.6	58.70	59.10	4.9	6,524	0.07%	大買/大賣/
2021/07/06	23.2	56.99	54	56.96	56.80	-30.8	6,403	-0.48%
2021/07/05	28.5	56.76	25.4	56.87	56.70	3.1	6,492	0.05%
2021/07/02	47.1	56.55	34	56.50	56.40	13.1	6,586	0.20%
2021/07/01	75.4	56.84	55.6	56.75	56.60	19.8	6,649	0.30%
2021/06/30	279.3	56.66	91.4	56.61	56.60	187.9	6,742	2.79%	大買/鉅額交易
2021/06/29	127	57.05	86.5	56.89	56.70	40.5	6,807	0.59%	大買/
2021/06/28	188.5	56.70	242.2	56.52	57.60	-53.7	6,848	-0.78%	大買/大賣/
2021/06/25	104.1	54.73	38.1	54.77	54.80	65.9	6,779	0.97%	大買/
2021/06/24	43	54.41	144.4	54.33	54.20	-101.5	7,383	-1.37%	大賣/鉅額交易
2021/06/23	16.1	53.94	363	53.99	54.00	-346.9	7,402	-4.69%	大賣/鉅額交易
2021/06/22	46.2	54.08	200.3	54.10	53.80	-154.1	7,489	-2.06%	大賣/鉅額交易
2021/06/21	75.1	53.81	327.2	53.76	53.90	-252.1	7,565	-3.33%	大賣/鉅額交易
2021/06/18	9.2	53.40	24.1	53.66	54.00	-14.9	7,566	-0.20%
2021/06/17	18.3	53.19	22	53.30	53.20	-3.7	7,575	-0.05%
2021/06/16	35.4	53.61	20.4	53.55	53.40	15	7,669	0.20%
2021/06/15	45.5	53.63	15.5	53.72	53.70	30	7,756	0.39%
2021/06/11	81.7	53.19	70	53.17	53.20	11.6	7,884	0.15%
2021/06/10	27.4	52.21	27	52.21	52.30	0.4	7,938	0.00%
2021/06/09	29.1	52.27	33	52.13	52.10	-3.9	7,982	-0.05%
2021/06/08	29.1	52.15	37.6	52.20	52.30	-8.5	8,079	-0.11%
2021/06/07	93	52.13	53.3	52.15	52.20	39.7	8,253	0.48%
2021/06/04	19.2	52.46	11.3	52.51	52.50	7.9	8,346	0.09%
2021/06/03	43.3	52.64	10	52.64	52.70	33.3	8,488	0.39%
2021/06/02	34.8	52.40	140	52.36	52.50	-105.2	8,578	-1.23%	大賣/鉅額交易
2021/06/01	35.7	52.41	36	52.50	52.50	-0.3	8,588	0.00%
2021/05/31	68.1	52.38	36.3	52.33	52.50	31.7	8,689	0.37%
2021/05/28	76.3	52.35	60	52.37	52.40	16.3	8,738	0.19%
2021/05/27	191.3	51.53	36	51.85	52.00	155.3	8,795	1.77%	大買/鉅額交易
2021/05/26	26.4	51.44	64	51.71	51.80	-37.6	8,838	-0.42%
2021/05/25	69.6	51.68	21	51.81	51.70	48.6	8,879	0.55%
2021/05/24	94.5	51.55	128	51.48	51.50	-33.6	8,946	-0.37%	大賣/
2021/05/21	41.6	51.43	68.1	51.56	51.70	-26.5	9,023	-0.29%
2021/05/20	119.4	51.07	98.4	50.96	51.00	20.9	9,068	0.23%	大買/
2021/05/19	76.8	51.27	147.7	51.30	51.20	-71	9,040	-0.78%	大賣/
2021/05/18	75.3	50.45	138.8	50.51	51.00	-63.5	9,037	-0.70%	大賣/
2021/05/17	194.3	48.89	182.3	49.17	48.45	12.1	8,988	0.13%	大買/大賣/
2021/05/14	95.2	51.33	159.6	51.42	51.00	-64.4	8,783	-0.73%	大賣/
2021/05/13	121.6	49.65	99.5	49.61	49.85	22.1	8,642	0.26%	大買/
2021/05/12	590.6	51.10	288.3	50.80	50.20	302.3	8,526	3.55%	大買/大賣/鉅額交易
2021/05/11	300.7	54.11	479.3	54.33	53.80	-178.6	8,165	-2.19%	大買/大賣/鉅額交易
2021/05/10	113.5	54.19	182.6	54.11	54.60	-69.1	7,961	-0.87%	大買/大賣/
2021/05/07	82	53.05	43.6	53.22	53.50	38.4	7,907	0.49%
2021/05/06	55.8	53.18	90.7	53.20	53.00	-34.9	7,904	-0.44%
2021/05/05	45.4	52.51	60.8	52.82	52.50	-15.4	7,852	-0.20%
2021/05/04	394.4	52.69	307.7	52.75	52.20	86.7	7,773	1.12%	大買/大賣/
2021/05/03	108.7	53.08	211	53.27	53.10	-102.3	7,497	-1.36%	大買/大賣/鉅額交易
2021/04/29	127.3	53.30	161.5	53.34	53.10	-34.2	7,427	-0.46%	大買/大賣/
2021/04/28	87.3	53.64	32.3	53.79	53.70	54.9	7,378	0.74%
2021/04/27	141.2	54.00	68	53.92	54.10	73.2	7,421	0.99%	大買/
2021/04/26	150.8	54.15	116.2	54.28	54.30	34.6	7,393	0.47%	大買/大賣/
2021/04/23	73.6	52.69	106.1	52.83	53.20	-32.5	7,335	-0.44%	大賣/
2021/04/22	301.5	53.83	185.3	53.73	52.70	116.3	7,311	1.59%	大買/大賣/鉅額交易
2021/04/21	92.3	53.79	72.5	53.71	54.10	19.8	7,133	0.28%
2021/04/20	45.4	52.82	42.6	52.92	53.10	2.8	7,055	0.04%
2021/04/19	114.4	52.79	116.1	52.83	53.10	-1.8	7,025	-0.03%	大買/大賣/
2021/04/16	65.8	50.78	92.1	50.57	51.40	-26.3	6,894	-0.38%
2021/04/15	97.1	50.05	124.3	50.08	50.10	-27.2	6,783	-0.40%	大賣/
2021/04/14	117.4	49.62	96.5	49.57	49.55	20.8	6,728	0.31%	大買/
2021/04/13	120.7	50.15	58.4	50.16	49.85	62.2	6,716	0.93%	大買/
2021/04/12	90.1	49.80	32	49.85	49.95	58.1	6,649	0.87%
2021/04/09	208.4	49.33	127	49.41	49.45	81.4	6,629	1.23%	大買/大賣/
2021/04/08	152	49.96	66	49.92	49.80	86	6,544	1.31%	大買/
2021/04/07	91.5	49.98	66.9	49.97	50.00	24.6	6,455	0.38%
2021/04/06	91.3	49.93	190	50.02	50.00	-98.7	6,395	-1.54%	大賣/
2021/04/01	137.2	49.51	103.5	49.68	49.60	33.7	6,285	0.54%	大買/大賣/
2021/03/31	233.8	49.42	150.6	49.44	49.50	83.2	6,175	1.35%	大買/大賣/
2021/03/30	220.1	48.68	345	48.64	48.90	-125	6,036	-2.07%	大買/大賣/鉅額交易
2021/03/29	803.5	48.73	1,003	48.64	48.85	-199.5	5,902	-3.38%	大買/大賣/鉅額交易
2021/03/26	45	45.54	58	45.56	45.75	-13	5,279	-0.25%
2021/03/25	125.1	45.05	164	44.97	45.20	-38.9	5,226	-0.74%	大買/大賣/
2021/03/24	160.5	44.57	176	44.64	44.40	-15.5	5,136	-0.30%	大買/大賣/
2021/03/23	98	44.93	60.3	44.95	45.20	37.7	5,052	0.75%
2021/03/22	104.1	44.55	29.6	44.60	44.85	74.5	5,014	1.49%	大買/
2021/03/19	136.3	44.41	122	44.52	44.55	14.3	4,970	0.29%	大買/大賣/
2021/03/18	157.1	45.21	70.1	45.15	45.15	86.9	4,895	1.78%	大買/
2021/03/17	137.5	45.19	113.3	45.18	45.30	24.2	4,839	0.50%	大買/大賣/
2021/03/16	78.6	44.18	64.4	44.23	44.40	14.2	4,730	0.30%
2021/03/15	88	43.34	57	43.56	43.75	31	4,852	0.64%
2021/03/12	140.7	43.34	144.2	43.23	43.30	-3.5	4,930	-0.07%	大買/大賣/
2021/03/11	151.4	43.97	205	43.92	43.80	-53.6	4,909	-1.09%	大買/大賣/
2021/03/10	86.9	43.87	108	43.91	43.85	-21	4,774	-0.44%	大賣/
2021/03/09	169.1	43.26	206.2	43.19	43.50	-37.1	4,695	-0.79%	大買/大賣/
2021/03/08	106.5	42.72	97.5	42.59	42.75	9	4,623	0.20%	大買/
2021/03/05	50	42.00	80	42.02	42.15	-30	4,621	-0.65%
2021/03/04	148	42.13	115.1	42.23	42.20	32.9	4,853	0.68%	大買/大賣/
2021/03/03	11.5	41.94	162.3	41.91	42.05	-150.8	4,788	-3.15%	大賣/鉅額交易
2021/03/02	241	42.07	148.1	42.02	41.60	92.9	4,714	1.97%	大買/大賣/
2021/02/26	161.4	41.53	86	41.60	41.70	75.4	4,687	1.61%	大買/
2021/02/25	72	41.61	39.2	41.65	41.65	32.8	4,612	0.71%
2021/02/24	95	41.63	175	41.65	41.45	-80	4,608	-1.74%	大賣/
2021/02/23	77.1	41.72	223.3	41.51	41.75	-146.2	4,563	-3.20%	大賣/鉅額交易
2021/02/22	146.5	41.11	66	41.14	41.20	80.5	4,583	1.76%	大買/
2021/02/19	53.1	40.70	10	40.71	40.90	43.1	4,526	0.95%
2021/02/18	48.6	40.79	54.7	40.71	40.90	-6.1	4,534	-0.14%
2021/02/17	68	40.14	66.4	40.10	40.20	1.6	4,507	0.04%
2021/02/05	5.3	39.49	22.2	39.53	39.50	-17	4,506	-0.38%
2021/02/04	18.3	39.10	34	39.32	39.45	-15.7	4,576	-0.34%
2021/02/03	58.5	39.25	46.6	39.48	39.10	11.9	4,711	0.25%
2021/02/02	8.5	39.26	27	39.31	39.25	-18.5	4,806	-0.38%
2021/02/01	11.2	38.78	16	38.85	38.80	-4.8	4,840	-0.10%
2021/01/29	82.5	38.94	26.1	38.98	38.75	56.4	4,864	1.16%
2021/01/28	70.6	39.22	34.2	39.24	39.25	36.4	4,838	0.75%
2021/01/27	101.2	39.58	57	39.74	39.50	44.2	4,832	0.91%	大買/
2021/01/26	82	39.58	18	39.56	39.50	64	4,866	1.32%
2021/01/25	20.4	39.49	9	39.71	39.70	11.4	4,884	0.23%
2021/01/22	25.3	39.44	12.9	39.53	39.60	12.4	4,948	0.25%
2021/01/21	68	39.57	19	39.64	39.50	49	5,016	0.98%
2021/01/20	130.8	39.58	119.8	39.59	39.35	11	5,139	0.21%	大買/大賣/
2021/01/19	42.1	40.08	47.9	40.06	40.00	-5.8	5,446	-0.11%
2021/01/18	55.8	39.95	24.8	40.05	40.20	31	5,425	0.57%
2021/01/15	70.8	40.46	14.6	40.50	40.25	56.3	5,380	1.05%
2021/01/14	67	40.76	22.8	40.75	40.70	44.2	5,366	0.82%
2021/01/13	40.1	40.60	32.7	40.65	40.70	7.4	5,365	0.14%
2021/01/12	45.1	40.59	28	40.63	40.50	17.1	5,374	0.32%
2021/01/11	81.1	40.68	34	40.62	40.65	47.1	5,350	0.88%
2021/01/08	43.2	40.35	29.4	40.37	40.35	13.8	5,361	0.26%
2021/01/07	22.9	40.32	38.7	40.35	40.25	-15.8	5,373	-0.29%
2021/01/06	52.8	40.44	32.4	40.32	40.20	20.5	5,376	0.38%
2021/01/05	23	40.74	3.6	40.83	40.70	19.4	5,327	0.36%
2021/01/04	59.5	40.79	7.5	40.81	40.70	52.1	5,346	0.97%
2020/12/31	33	40.85	49.1	40.88	40.90	-16.1	5,360	-0.30%
2020/12/30	14.3	40.74	136.2	40.79	40.75	-121.8	5,371	-2.27%	大賣/鉅額交易
2020/12/29	44	40.60	20	40.65	40.60	24	5,378	0.45%
2020/12/28	36	40.52	3.5	40.51	40.55	32.5	5,409	0.60%
2020/12/25	25	40.67	19.7	40.64	40.60	5.3	5,433	0.10%
2020/12/24	31.8	40.41	63.4	40.63	40.60	-31.6	5,530	-0.57%
2020/12/23	81	40.19	99.7	40.17	40.10	-18.7	5,534	-0.34%
2020/12/22	76.5	40.39	28.3	40.45	40.25	48.2	5,545	0.87%
2020/12/21	47.5	40.40	9	40.51	40.60	38.5	5,573	0.69%
2020/12/18	38.1	40.63	9	40.73	40.60	29.1	5,583	0.52%
2020/12/17	40.3	40.57	17.3	40.67	40.75	23	5,590	0.41%
2020/12/16	16	40.73	66	40.76	40.75	-50	5,582	-0.90%
2020/12/15	26	40.50	52	40.52	40.45	-26	5,575	-0.47%
2020/12/14	47	40.57	22.9	40.63	40.45	24.1	5,559	0.43%
2020/12/11	62.6	40.56	34	40.57	40.55	28.6	5,568	0.51%
2020/12/10	95.4	40.25	80	40.42	40.35	15.4	5,520	0.28%
2020/12/09	319.7	40.46	149.4	40.41	40.40	170.4	5,490	3.10%	大買/大賣/鉅額交易
2020/12/08	165.2	41.37	111	41.30	41.20	54.2	5,326	1.02%	大買/大賣/
2020/12/07	122.5	41.75	111	41.82	41.75	11.5	5,223	0.22%	大買/大賣/
2020/12/04	66.5	41.52	41.9	41.56	41.55	24.6	5,175	0.48%
2020/12/03	29.4	41.38	29.5	41.52	41.45	-0.1	5,148	0.00%
2020/12/02	85.7	41.42	129.2	41.52	41.25	-43.5	5,134	-0.85%	大賣/
2020/12/01	111.4	41.76	58	41.76	41.65	53.4	5,124	1.04%	大買/
2020/11/30	286.8	41.91	154	41.89	42.05	132.8	5,073	2.62%	大買/大賣/鉅額交易
2020/11/27	31.7	41.15	49.3	41.32	41.35	-17.6	4,872	-0.36%
2020/11/26	17	40.85	31.5	40.92	41.00	-14.5	4,964	-0.29%
2020/11/25	98	40.91	33.3	40.93	40.80	64.7	5,174	1.25%
2020/11/24	83.8	41.13	25.8	41.09	41.00	58	5,340	1.09%
2020/11/23	79	41.36	36.4	41.42	41.30	42.6	5,495	0.78%
2020/11/20	62.4	41.27	32	41.38	41.40	30.4	5,501	0.55%
2020/11/19	86.5	41.41	84.7	41.43	41.40	1.8	5,590	0.03%
2020/11/18	13	40.92	35	40.93	40.95	-22	5,553	-0.40%
2020/11/17	27.2	40.84	40.4	40.86	40.85	-13.2	5,622	-0.23%
2020/11/16	49.8	40.78	46.1	40.88	40.80	3.7	5,871	0.06%
2020/11/13	44.1	40.62	94.6	40.56	40.70	-50.6	6,573	-0.77%
2020/11/12	160	41.09	66	41.11	40.85	94	6,742	1.39%	大買/
2020/11/11	124	40.97	203.6	41.06	41.40	-79.6	6,913	-1.15%	大買/大賣/
2020/11/10	69.1	40.63	155	40.60	40.65	-86	6,835	-1.26%	大賣/
2020/11/09	37.1	40.17	24	40.30	40.20	13.1	6,776	0.19%
2020/11/06	101	40.22	16.1	40.13	40.05	84.9	6,781	1.25%	大買/
2020/11/05	14.2	40.28	52	40.32	40.25	-37.8	6,780	-0.56%
2020/11/04	20.1	39.90	22.6	39.95	40.00	-2.4	6,756	-0.04%
2020/11/03	11	40.08	30	40.11	40.05	-19	6,766	-0.28%
2020/11/02	64	39.67	34	39.75	39.70	30	6,788	0.44%
2020/10/30	54	39.86	30.7	39.98	39.50	23.3	6,796	0.34%
2020/10/29	44.6	39.97	75.2	39.98	40.05	-30.6	6,757	-0.45%
2020/10/28	109.4	40.77	74.1	40.64	40.55	35.4	6,752	0.52%	大買/
2020/10/27	474.2	40.64	485.5	40.64	41.05	-11.4	6,679	-0.17%	大買/大賣/
2020/10/26	31.7	38.83	39.3	38.94	38.75	-7.6	6,324	-0.12%
2020/10/23	21.1	38.72	8	38.83	38.70	13.1	6,412	0.20%
2020/10/22	38	38.53	46	38.71	38.85	-8	6,459	-0.12%
2020/10/21	43.5	38.62	72	38.81	38.55	-28.5	6,530	-0.44%
2020/10/20	114	38.53	31.9	38.72	38.50	82.2	6,543	1.26%	大買/
2020/10/19	37	38.43	40	38.51	38.55	-3	6,523	-0.05%
2020/10/16	56.5	38.35	85	38.23	38.20	-28.5	6,513	-0.44%
2020/10/15	61.6	38.60	75.5	38.57	38.55	-13.9	6,509	-0.21%
2020/10/14	24	38.94	13	38.93	38.95	11	6,508	0.17%
2020/10/13	45	38.90	11.5	38.92	38.95	33.5	6,644	0.50%
2020/10/12	67.2	38.97	59	38.94	38.85	8.2	6,755	0.12%
2020/10/08	82	39.44	31.1	39.35	39.30	50.9	6,856	0.74%
2020/10/07	42.7	39.82	36	39.88	39.75	6.7	6,888	0.10%
2020/10/06	38	39.86	59.5	39.76	39.90	-21.5	6,927	-0.31%
2020/10/05	97	39.23	67	39.42	39.25	30	6,954	0.43%
2020/09/30	24	38.76	54.5	38.82	38.90	-30.5	6,943	-0.44%
2020/09/29	139	38.92	147.2	38.86	38.85	-8.2	6,951	-0.12%	大買/大賣/
2020/09/28	21	39.43	26	39.61	39.40	-5	6,890	-0.07%
2020/09/25	31	39.31	52	39.54	39.30	-21	6,921	-0.30%
2020/09/24	57.3	39.49	132.5	39.42	39.40	-75.2	6,959	-1.08%	大賣/
2020/09/23	19.2	40.47	46	40.25	40.20	-26.8	7,020	-0.38%
2020/09/22	16	40.89	67.7	40.83	40.85	-51.7	7,024	-0.74%
2020/09/21	12	41.56	25	41.68	41.40	-13	7,034	-0.18%
2020/09/18	16	41.63	25	41.74	41.70	-9	7,052	-0.13%
2020/09/17	13	41.57	16	41.61	41.50	-3	7,064	-0.04%
2020/09/16	37	41.55	47	41.66	41.65	-10	7,082	-0.14%
2020/09/15	40	41.48	66	41.50	41.45	-26	7,051	-0.37%
2020/09/14	42	41.52	41	41.58	41.55	1	7,072	0.01%
2020/09/11	55	41.38	84	41.63	41.30	-29	7,096	-0.41%
2020/09/10	32	41.30	20	41.22	41.10	12	7,073	0.17%
2020/09/09	17	41.06	35.4	41.21	41.40	-18.4	7,137	-0.26%
2020/09/08	65	41.49	79	41.48	41.40	-14	7,177	-0.20%
2020/09/07	48	41.75	87	41.72	41.45	-39	7,272	-0.54%
2020/09/04	109	41.39	152	41.23	41.50	-43	7,403	-0.58%	大買/大賣/
2020/09/03	35	41.73	34	41.91	41.80	1	7,475	0.01%
2020/09/02	56	41.51	66	41.73	41.45	-10	7,464	-0.13%
2020/09/01	252.9	42.15	179	42.11	41.85	73.9	7,474	0.99%	大買/大賣/
2020/08/31	194.2	42.74	269.1	42.92	43.20	-74.9	7,377	-1.02%	大買/大賣/
2020/08/28	709	42.10	268	41.94	42.20	441	7,189	6.13%	大買/大賣/鉅額交易
2020/08/27	191.2	39.93	181	39.96	40.05	10.2	7,080	0.14%	大買/大賣/
2020/08/26	45	39.19	29	39.26	39.35	16	6,946	0.23%
2020/08/25	112	39.08	165	39.02	39.00	-53	6,912	-0.77%	大買/大賣/
2020/08/24	70	37.87	45	38.21	37.85	25	6,825	0.37%
2020/08/21	74	38.10	118	38.20	38.25	-44	6,772	-0.65%	大賣/
2020/08/20	533	37.58	269	37.70	37.45	264	6,713	3.93%	大買/大賣/鉅額交易
2020/08/19	876	37.94	735.5	38.39	39.05	140.5	6,444	2.18%	大買/大賣/鉅額交易
2020/08/18	186	54.58	208.3	54.67	54.70	-22.3	5,689	-0.39%	大買/大賣/
2020/08/17	74	54.02	195.8	53.74	54.40	-121.8	5,504	-2.21%	大賣/鉅額交易
2020/08/14	37	52.59	75	53.04	53.10	-38	5,306	-0.72%
2020/08/13	17.5	53.10	71.2	53.20	53.40	-53.7	5,255	-1.02%
2020/08/12	99	52.48	72	52.74	53.00	27	5,247	0.51%
2020/08/11	44.8	52.91	60	52.97	52.70	-15.2	5,238	-0.29%
2020/08/10	10	53.31	10	53.41	53.30	0	5,258	0.00%
2020/08/07	78.7	53.02	41.3	52.97	53.00	37.4	5,258	0.71%
2020/08/06	17	53.39	198	53.60	53.40	-181	5,230	-3.46%	大賣/鉅額交易
2020/08/05	16	52.61	43.2	52.67	53.00	-27.2	5,195	-0.52%
2020/08/04	47	52.20	42.2	52.36	52.20	4.8	5,175	0.09%
2020/08/03	134	52.03	50.1	51.92	52.20	83.9	5,146	1.63%	大買/
2020/07/31	101	51.09	133.9	51.19	50.80	-32.9	5,063	-0.65%	大買/大賣/
2020/07/30	85	49.85	44	49.83	50.10	41	5,001	0.82%
2020/07/29	81	49.54	185	49.55	49.50	-104	4,963	-2.10%	大賣/鉅額交易
2020/07/28	37	46.71	57	46.81	47.00	-20	4,892	-0.41%
2020/07/27	98	47.00	107	46.83	46.40	-9	4,893	-0.18%	大賣/
2020/07/24	70	48.73	49	48.77	48.50	21	4,848	0.43%
2020/07/23	31	49.58	54	49.48	49.45	-23	4,880	-0.47%
2020/07/22	19.2	49.99	14	50.25	49.90	5.2	4,941	0.11%
2020/07/21	137	49.81	83.2	49.75	50.20	53.8	4,939	1.09%	大買/
2020/07/20	142	48.98	42.2	49.02	48.95	99.8	4,914	2.03%	大買/
2020/07/17	161	49.84	130	49.86	49.55	31	4,874	0.64%	大買/大賣/
2020/07/16	227	51.50	105	51.70	51.20	122	4,761	2.56%	大買/大賣/鉅額交易
2020/07/15	186.3	53.97	117.2	53.88	53.80	69.1	4,637	1.49%	大買/大賣/
2020/07/14	61	53.69	196	53.78	54.00	-135	4,523	-2.98%	大賣/鉅額交易
2020/07/13	41	53.58	105.6	53.72	53.60	-64.6	4,460	-1.45%	大賣/
2020/07/10	183	53.30	112	53.33	53.00	71	4,428	1.60%	大買/大賣/
2020/07/09	90	54.32	81.2	54.57	54.30	8.8	4,373	0.20%
2020/07/08	62.1	54.45	68	54.45	54.60	-5.9	4,335	-0.14%
2020/07/07	42.3	53.98	56.2	54.04	54.20	-13.9	4,296	-0.32%
2020/07/06	53.3	53.94	196	53.88	54.10	-142.7	4,287	-3.33%	大賣/鉅額交易
2020/07/03	132	53.72	145	53.58	53.50	-13	4,273	-0.30%	大買/大賣/
2020/07/02	383	53.96	133.2	53.04	54.00	249.8	4,302	5.81%	大買/大賣/鉅額交易
2020/07/01	40.7	51.56	20.8	51.62	51.70	19.9	4,350	0.46%
2020/06/30	33	50.82	67.9	50.84	51.10	-34.9	4,565	-0.76%
2020/06/29	79.1	50.19	19	50.26	50.30	60.1	4,533	1.33%
2020/06/24	20	50.58	76.5	50.66	50.60	-56.5	4,515	-1.25%
2020/06/23	22.9	50.44	60	50.54	50.60	-37.1	4,522	-0.82%
2020/06/22	13	50.27	33	50.35	50.50	-20	4,536	-0.44%
2020/06/19	14	50.26	13	50.51	50.20	1	4,583	0.02%
2020/06/18	41	50.12	42	50.17	50.30	-1	4,597	-0.02%
2020/06/17	28.4	49.93	28	49.86	49.85	0.4	4,584	0.01%
2020/06/16	111	50.34	45.2	50.56	50.20	65.8	4,617	1.42%	大買/
2020/06/15	69.7	50.06	195.2	50.12	49.95	-125.5	4,641	-2.70%	大賣/鉅額交易
2020/06/12	109	49.22	107.1	49.08	49.80	1.9	4,626	0.04%	大買/大賣/
2020/06/11	110.1	51.09	132	50.68	50.10	-21.9	4,573	-0.48%	大買/大賣/
2020/06/10	154.1	50.84	140.6	50.53	51.40	13.5	4,436	0.31%	大買/大賣/
2020/06/09	44	49.42	22	49.69	49.40	22	4,373	0.50%
2020/06/08	105	49.40	56.8	49.37	49.60	48.2	4,375	1.10%	大買/
2020/06/05	74.5	48.44	63	48.71	48.75	11.5	4,314	0.27%
2020/06/04	75.2	48.19	111.1	48.14	48.20	-36	4,284	-0.84%	大賣/
2020/06/03	224.1	48.37	87.4	48.37	48.30	136.7	4,290	3.19%	大買/鉅額交易
2020/06/02	65.2	46.43	42	46.78	47.30	23.2	4,169	0.56%
2020/06/01	72	46.17	35	46.15	46.05	37	4,098	0.90%
2020/05/29	52.2	45.62	59	45.75	45.70	-6.8	4,059	-0.17%
2020/05/28	98	46.12	91	45.95	45.75	7	3,998	0.18%
2020/05/27	207	45.85	54	46.02	46.10	153	3,962	3.86%	大買/鉅額交易
2020/05/26	45	45.63	30	45.64	45.75	15	3,934	0.38%
2020/05/25	22	45.08	2	45.18	45.30	20	3,901	0.51%
2020/05/22	56	45.30	5	45.40	45.00	51	3,892	1.31%
2020/05/21	114.2	45.81	31	45.72	45.80	83.2	3,845	2.16%	大買/
2020/05/20	32	45.04	60	45.14	45.00	-28	3,794	-0.74%
2020/05/19	53	45.14	132	45.06	45.25	-79	3,756	-2.10%	大賣/
2020/05/18	41	44.52	67	44.56	44.65	-26	3,691	-0.70%
2020/05/15	36.6	44.38	133	44.50	44.35	-96.4	3,640	-2.65%	大賣/
2020/05/14	30	43.76	16	43.88	43.65	14	3,569	0.39%
2020/05/13	6.1	43.95	14	44.07	44.10	-7.9	3,538	-0.22%
2020/05/12	17	43.92	31.2	43.96	43.85	-14.2	3,524	-0.40%
2020/05/11	41	44.29	62	44.26	44.30	-21	3,489	-0.60%
2020/05/08	33.2	43.97	30.8	44.00	43.95	2.4	3,459	0.07%
2020/05/07	17	43.68	24	43.85	43.90	-7	3,446	-0.20%
2020/05/06	61.1	43.57	4	43.60	43.55	57.1	3,443	1.66%
2020/05/05	38	43.76	5	43.88	43.80	33	3,424	0.96%
2020/05/04	47	43.69	117	43.73	43.75	-70	3,409	-2.05%	大賣/
2020/04/30	41.3	44.65	97	44.57	44.60	-55.7	3,406	-1.64%
2020/04/29	56	44.69	30	44.71	44.65	26	3,369	0.77%
2020/04/28	72	43.28	40	43.30	43.95	32	3,313	0.97%
2020/04/27	269	42.54	33	42.57	42.75	236	3,294	7.16%	大買/鉅額交易
2020/04/24	15	41.81	43	41.76	41.70	-28	3,219	-0.87%
2020/04/23	15	41.69	65.7	41.80	41.60	-50.7	3,202	-1.58%
2020/04/22	16.1	41.03	8	41.06	41.55	8.1	3,177	0.25%
2020/04/21	43.6	41.54	99	41.34	41.20	-55.4	3,165	-1.75%
2020/04/20	9.3	41.94	148	41.83	41.85	-138.7	3,117	-4.45%	大賣/鉅額交易
2020/04/17	43.1	41.87	69	42.24	41.80	-25.9	3,106	-0.83%
2020/04/16	57	41.70	54	41.78	41.95	3	3,052	0.10%
2020/04/15	35	42.03	40	42.05	41.95	-5	3,021	-0.17%
2020/04/14	25	41.53	9	41.54	41.65	16	2,977	0.54%
2020/04/13	35	41.42	14	41.41	41.25	21	2,954	0.71%
2020/04/10	37	41.42	80.2	41.45	41.45	-43.2	2,942	-1.47%
2020/04/09	59.1	41.52	122	41.41	41.30	-62.9	2,923	-2.15%	大賣/
2020/04/08	44.2	41.54	21.6	41.54	41.75	22.6	2,875	0.79%
2020/04/07	124.5	41.65	73	41.68	41.30	51.5	2,832	1.82%	大買/
2020/04/06	171	41.95	54	41.87	41.95	117	2,735	4.28%	大買/鉅額交易
2020/04/01	101	41.92	152.3	41.95	42.00	-51.3	2,553	-2.01%	大買/大賣/
2020/03/31	0	0.00	6	38.20	38.20	-6	2,284	-0.26%
2020/03/30	41	34.39	39	34.40	34.75	2	2,288	0.09%
2020/03/27	45	34.75	40	34.66	34.80	5	2,431	0.21%
2020/03/26	23	33.15	8.1	33.42	33.75	14.9	2,530	0.59%
2020/03/25	91	33.12	66	33.10	33.40	25	2,631	0.95%
2020/03/24	10	31.38	70	31.37	31.45	-60	2,628	-2.28%
2020/03/23	84	30.24	22	30.37	30.10	62	2,638	2.35%
2020/03/20	61	31.20	26	31.45	31.20	35	2,635	1.33%
2020/03/19	80.2	30.52	187	31.68	30.10	-106.8	2,616	-4.08%	大賣/鉅額交易
2020/03/18	79	33.95	55	34.05	33.40	24	2,512	0.96%
2020/03/17	27.3	34.18	236	34.31	34.05	-208.7	2,453	-8.51%	大賣/鉅額交易
2020/03/16	33	36.70	37	36.33	35.90	-4	2,400	-0.17%
2020/03/13	102.3	36.38	247	35.99	37.45	-144.7	2,383	-6.07%	大買/大賣/鉅額交易
2020/03/12	47	39.80	26.3	39.56	39.40	20.7	2,313	0.89%
2020/03/11	23	40.81	69	40.94	40.70	-46	2,278	-2.02%
2020/03/10	54	40.08	28	40.29	40.35	26	2,289	1.14%
2020/03/09	109	40.64	62	40.77	40.30	47	2,273	2.07%	大買/
2020/03/06	23	41.92	158	41.90	41.75	-135	2,220	-6.08%	大賣/鉅額交易
2020/03/05	6	42.43	36	42.53	42.60	-30	2,215	-1.35%
2020/03/04	9	41.83	10	41.85	41.95	-1	2,247	-0.04%
2020/03/03	9	41.74	9.7	41.68	41.65	-0.7	2,272	-0.03%
2020/03/02	62	40.92	31	40.90	41.15	31	2,277	1.36%
2020/02/27	37	41.43	40	41.45	41.05	-3	2,323	-0.13%
2020/02/26	12	41.52	16	41.59	41.55	-4	2,321	-0.17%
2020/02/25	58.3	41.66	11	41.65	41.75	47.3	2,344	2.02%
2020/02/24	268	41.96	1.2	41.95	41.85	266.8	2,350	11.35%	大買/鉅額交易
2020/02/21	27	42.39	12	42.35	42.30	15	2,371	0.63%
2020/02/20	35	42.78	31	43.00	42.70	4	2,404	0.17%
2020/02/19	27.4	43.04	4	42.95	42.95	23.4	2,428	0.97%
2020/02/18	4	42.40	2	42.55	42.55	2	2,479	0.08%
2020/02/17	5	42.55	3	42.63	42.55	2	2,669	0.07%
2020/02/14	27	42.74	17	42.74	42.80	10	2,702	0.37%
2020/02/13	25	42.80	22	42.85	42.75	3	2,708	0.11%
2020/02/12	24	42.63	70	42.57	42.60	-46	2,724	-1.69%
2020/02/11	28	42.31	12	42.39	42.30	16	2,738	0.58%
2020/02/10	49	42.04	16	41.66	42.00	33	2,754	1.20%
2020/02/07	124	42.17	5	42.15	42.10	119	2,780	4.28%	大買/鉅額交易
2020/02/06	51	42.59	4.4	42.65	42.70	46.7	2,780	1.68%
2020/02/05	18	41.96	5	42.00	42.05	13	2,784	0.47%
2020/02/04	54.1	41.74	4	41.75	41.70	50.1	2,775	1.80%
2020/02/03	30	41.23	99.6	41.56	41.60	-69.6	2,743	-2.54%
2020/01/31	38	42.56	46	42.53	42.45	-8	2,736	-0.29%
2020/01/30	83	43.24	189	43.31	42.10	-106	2,738	-3.87%	大賣/鉅額交易
2020/01/20	3	45.48	18	45.48	45.45	-15	2,685	-0.56%
2020/01/17	27	44.98	41	45.05	44.95	-14	2,685	-0.52%
2020/01/16	1	45.10	10	45.07	44.95	-9	2,734	-0.33%
2020/01/15	32	45.16	19	45.12	45.10	13	2,781	0.47%
2020/01/14	49.1	45.47	33	45.46	45.25	16.1	2,790	0.58%
2020/01/13	18	45.16	33	45.24	45.35	-15	2,805	-0.53%
2020/01/10	1	44.90	9.4	44.90	44.95	-8.4	2,826	-0.30%
2020/01/09	5	44.50	13	44.66	44.65	-8	2,887	-0.28%
2020/01/08	77.2	44.33	11	44.27	44.10	66.2	2,905	2.28%
2020/01/07	2	44.63	9	44.60	44.60	-7	2,929	-0.24%
2020/01/06	26.1	44.71	8	44.61	44.60	18.1	2,928	0.62%
2020/01/03	8	45.18	7	45.21	45.10	1	2,925	0.03%
2020/01/02	3	45.20	15	45.21	45.15	-12	2,945	-0.41%
2019/12/31	26	45.31	12	45.36	45.20	14	2,974	0.47%
2019/12/30	14	45.53	17.3	45.62	45.50	-3.3	2,964	-0.11%
2019/12/27	5	45.37	11	45.37	45.40	-6	2,945	-0.20%
2019/12/26	34.2	45.16	6	45.20	45.15	28.2	2,932	0.96%
2019/12/25	20	45.10	26.3	45.22	45.20	-6.3	2,932	-0.22%
2019/12/24	29	44.44	65	44.38	44.70	-36	2,909	-1.24%
2019/12/23	94	44.18	47	44.52	43.90	47	2,739	1.72%
2019/12/20	113	44.36	13	44.97	43.90	100	2,586	3.87%	大買/
2019/12/19	42	44.28	181.4	44.34	44.30	-139.4	2,435	-5.72%	大賣/鉅額交易
2019/12/18	56.2	45.11	18	45.09	44.90	38.2	2,377	1.61%
2019/12/17	33.6	45.55	54	45.58	45.60	-20.4	2,336	-0.87%
2019/12/16	75	46.18	17	46.13	45.80	58	2,299	2.52%
2019/12/13	44.1	45.60	25	45.60	45.60	19.1	2,247	0.85%
2019/12/12	16	45.68	11	45.62	45.55	5	2,231	0.22%
2019/12/11	12	45.55	26.6	45.55	45.50	-14.6	2,220	-0.66%
2019/12/10	64	45.49	20.9	45.52	45.65	43.1	2,205	1.95%
2019/12/09	59	45.96	2	45.90	45.75	57	2,196	2.59%
2019/12/06	4.3	45.87	6.2	45.95	45.80	-1.9	2,178	-0.09%
2019/12/05	52	46.17	11.3	46.34	45.85	40.7	2,159	1.88%
2019/12/04	5.2	45.97	27	46.07	46.30	-21.8	2,119	-1.03%
2019/12/03	5	45.85	17.6	46.09	46.35	-12.6	2,115	-0.60%
2019/12/02	30	45.80	22.2	45.90	45.75	7.8	2,120	0.37%
2019/11/29	75	45.73	7	45.72	45.60	68	2,116	3.21%
2019/11/28	20	46.65	6	46.88	46.35	14	2,073	0.68%
2019/11/27	22	46.42	3.2	46.47	46.45	18.8	2,060	0.91%
2019/11/26	13	46.59	6.5	46.94	46.25	6.5	2,046	0.32%
2019/11/25	19	46.50	50	46.34	46.75	-31	1,976	-1.57%
2019/11/22	88.5	46.57	0	0.00	46.45	88.5	1,992	4.44%
2019/11/21	63	47.12	10.1	46.93	46.85	53	1,970	2.69%
2019/11/20	76	47.04	9	47.30	47.00	67	1,955	3.43%
2019/11/19	144	47.54	3	47.42	47.40	141	1,928	7.31%	大買/鉅額交易
2019/11/18	18	47.78	13	47.81	47.65	5	1,887	0.26%
2019/11/15	33	48.28	17.3	48.34	48.15	15.7	1,869	0.84%
2019/11/14	127.1	47.39	143	48.09	48.30	-15.9	1,824	-0.87%	大買/大賣/
2019/11/13	34.3	46.21	30	45.65	45.80	4.3	1,658	0.26%
2019/11/12	11	46.70	6.6	46.58	46.70	4.4	1,703	0.26%
2019/11/11	26.5	46.87	39	46.69	46.75	-12.5	1,759	-0.71%
2019/11/08	9	47.27	3.2	47.65	47.35	5.8	1,751	0.33%
2019/11/07	21	47.52	8.9	47.41	47.45	12.1	1,768	0.69%
2019/11/06	48	47.08	14	47.18	47.45	34	1,752	1.94%
2019/11/05	5	46.55	9	46.63	46.70	-4	1,727	-0.23%
2019/11/04	12	46.62	1	46.60	46.60	11	1,735	0.63%
2019/11/01	1	46.45	10	46.34	46.50	-9	1,738	-0.52%
2019/10/31	8	46.55	18	46.52	46.50	-10	1,751	-0.57%
2019/10/30	0	0.00	38.5	46.46	46.60	-38.5	1,748	-2.20%
2019/10/29	30.9	46.15	36	46.08	45.90	-5.1	1,724	-0.30%
2019/10/28	8	46.56	7	46.41	46.60	1	1,706	0.06%
2019/10/25	21	46.47	13	46.52	46.55	8	1,690	0.47%
2019/10/24	20.2	46.41	68.7	46.34	46.75	-48.5	1,682	-2.88%
2019/10/23	11	45.94	74	45.98	45.95	-63	1,629	-3.87%
2019/10/22	32	45.60	12	45.59	45.25	20	1,598	1.25%
2019/10/21	6.6	45.73	11	45.78	45.75	-4.4	1,589	-0.28%
2019/10/18	9	45.37	12	45.45	45.50	-3	1,569	-0.19%
2019/10/17	26	45.09	151.7	45.23	45.30	-125.7	1,529	-8.22%	大賣/鉅額交易
2019/10/16	23	44.56	4	44.48	44.45	19	1,472	1.29%
2019/10/15	47	44.23	24	44.08	44.30	23	1,464	1.57%
2019/10/14	4.4	43.46	5	43.50	43.30	-0.6	1,437	-0.04%
2019/10/09	0.4	43.30	32	43.42	43.35	-31.6	1,432	-2.21%
2019/10/08	7	43.19	67	43.48	43.60	-60	1,423	-4.21%
2019/10/07	3	43.10	37.7	42.91	42.95	-34.7	1,396	-2.48%
2019/10/04	2	42.05	8	42.21	42.25	-6	1,366	-0.44%
2019/10/03	26	41.72	1	41.85	41.70	25	1,375	1.82%
2019/10/02	2	42.15	10	42.14	42.15	-8	1,382	-0.58%
2019/10/01	3	42.05	6	42.13	42.05	-3	1,406	-0.21%
2019/09/27	19.4	41.58	48.5	41.60	41.50	-29.1	1,438	-2.03%
2019/09/26	24	41.94	7	41.96	41.85	17	1,442	1.18%
2019/09/25	5	41.95	2.3	42.06	41.95	2.7	1,461	0.18%
2019/09/24	7	42.24	20	42.05	42.15	-13	1,463	-0.89%
2019/09/23	12	41.99	10.3	42.01	41.95	1.7	1,463	0.12%
2019/09/20	40	42.42	68	42.34	42.10	-28	1,471	-1.90%
2019/09/19	39	42.79	27	42.98	42.60	12	1,463	0.82%
2019/09/18	15.4	42.96	30	43.19	43.15	-14.6	1,595	-0.91%
2019/09/17	1	43.30	11	43.40	43.45	-10	1,722	-0.58%
2019/09/16	6.1	43.40	18	43.34	43.45	-11.9	1,866	-0.64%
2019/09/12	17	43.12	3	43.05	43.10	14	1,922	0.73%
2019/09/11	16	43.08	6.7	43.24	43.00	9.3	1,993	0.47%
2019/09/10	1	42.90	21	42.92	43.00	-20	1,990	-1.00%
2019/09/09	26	42.91	20	42.95	42.95	6	1,997	0.30%
2019/09/06	28	42.98	3	43.07	42.90	25	2,004	1.25%
2019/09/05	4	43.00	43	43.19	43.10	-39	2,019	-1.93%
2019/09/04	10.1	42.93	39.8	42.93	43.00	-29.7	2,019	-1.47%
2019/09/03	2	42.90	14	42.83	42.50	-12	2,025	-0.59%
2019/09/02	9	42.59	7	42.77	42.85	2	2,029	0.10%
2019/08/30	11	42.57	2	42.60	42.55	9	2,022	0.44%
2019/08/29	53	42.18	23	42.20	42.15	30	2,009	1.49%
2019/08/28	9	42.13	66	42.23	42.00	-57	2,049	-2.78%
2019/08/27	92	41.98	16	41.84	41.80	76	2,060	3.69%
2019/08/26	31	42.52	42	42.52	42.45	-11	2,026	-0.54%
2019/08/23	23	43.20	1	43.10	43.10	22	2,017	1.09%
2019/08/22	3	43.10	68	43.27	43.20	-65	2,021	-3.21%
2019/08/21	5.6	42.65	5	42.79	42.85	0.6	2,063	0.03%
2019/08/20	24	42.66	2	42.55	42.50	22	2,063	1.07%
2019/08/19	11	42.97	23.6	43.08	43.05	-12.6	2,052	-0.62%
2019/08/16	11.5	43.36	41.1	43.37	43.20	-29.6	2,045	-1.45%
2019/08/15	45.9	43.27	46	43.25	43.40	-0.1	2,022	0.00%
2019/08/14	111.2	43.05	62	43.15	42.75	49.2	1,953	2.52%	大買/
2019/08/13	6	42.18	3	42.45	42.55	3	1,897	0.16%
2019/08/12	59	41.89	52.2	42.22	42.40	6.8	1,881	0.36%
2019/08/08	0	0.00	17	40.98	41.10	-17	1,867	-0.91%
2019/08/07	4	40.49	11	40.48	40.40	-7	1,889	-0.37%
2019/08/06	25.2	40.39	18	40.11	40.80	7.2	1,915	0.38%
2019/08/05	6	40.04	7	40.25	40.00	-1	1,920	-0.05%
2019/08/02	22	40.44	3	40.40	40.35	19	1,920	0.99%
2019/08/01	25.8	41.24	4	41.15	41.10	21.8	1,943	1.12%
2019/07/31	8	41.42	2	41.45	41.45	6	1,955	0.31%
2019/07/30	7.1	41.71	2	42.05	41.50	5.1	1,962	0.26%
2019/07/29	3	41.85	4	41.85	42.00	-1	1,968	-0.05%
2019/07/26	4.5	41.63	21.7	41.78	41.90	-17.3	1,967	-0.88%
2019/07/25	9	41.28	12	41.47	41.75	-3	1,968	-0.15%
2019/07/24	36	41.35	3	41.32	41.05	33	1,976	1.67%
2019/07/23	15	41.78	23	41.97	41.70	-8	1,963	-0.41%
2019/07/22	27	42.16	16	42.16	42.20	11	1,966	0.56%
2019/07/19	8	41.97	15	41.79	41.85	-7	1,976	-0.35%
2019/07/18	2	41.40	6	41.50	41.60	-4	1,987	-0.20%
2019/07/17	22	41.44	52	41.48	41.35	-30	1,998	-1.50%
2019/07/16	26.6	41.74	37	41.72	41.85	-10.4	1,986	-0.52%
2019/07/15	12	41.99	10	41.95	42.00	2	2,014	0.10%
2019/07/12	14.7	42.30	8.1	42.31	42.30	6.6	2,069	0.32%
2019/07/11	43	42.67	14.2	42.70	42.60	28.8	2,087	1.38%
2019/07/10	19	42.33	43.4	42.41	42.55	-24.4	2,116	-1.15%
2019/07/09	4.6	42.16	45.6	42.18	42.10	-41	2,144	-1.91%
2019/07/08	11	42.40	35.1	42.48	42.50	-24.1	2,145	-1.12%
2019/07/05	42	42.79	31	42.78	42.85	11	2,166	0.51%
2019/07/04	85.2	44.44	22.7	44.45	44.55	62.5	2,199	2.84%
2019/07/03	33	44.25	60	44.13	44.25	-27	2,199	-1.23%
2019/07/02	86.2	44.03	12	44.05	43.90	74.2	2,245	3.31%
2019/07/01	109	44.60	23	44.62	44.55	86	2,256	3.81%	大買/
2019/06/28	16	44.60	13.1	44.53	44.40	2.9	2,274	0.13%
2019/06/27	18	45.00	31.5	45.05	44.80	-13.5	2,290	-0.59%
2019/06/26	38.3	45.50	24	45.38	45.30	14.3	2,392	0.60%
2019/06/25	25	44.98	113.2	45.09	46.25	-88.2	2,402	-3.67%	大賣/
2019/06/24	15	44.94	81.9	45.13	45.50	-66.9	2,274	-2.94%
2019/06/21	32	44.41	76	44.42	44.40	-44	2,139	-2.06%
2019/06/20	18	44.23	56.1	44.00	44.20	-38.1	2,005	-1.90%
2019/06/19	28.5	43.14	133	43.50	43.65	-104.5	1,965	-5.32%	大賣/鉅額交易
2019/06/18	2	42.38	17.3	42.38	42.45	-15.3	1,891	-0.81%
2019/06/17	4	41.99	58	42.05	42.20	-54	1,881	-2.87%
2019/06/14	13	41.43	101	41.45	41.40	-88	1,879	-4.68%	大賣/
2019/06/13	34	41.57	25	41.87	41.45	9	1,904	0.47%
2019/06/12	18	42.25	25	42.20	42.20	-7	1,923	-0.36%
2019/06/11	48.8	42.06	21.8	42.16	42.20	27	1,914	1.41%
2019/06/10	5	41.34	14	41.47	41.30	-9	1,893	-0.48%
2019/06/06	7	40.74	1	40.70	40.70	6	1,889	0.32%
2019/06/05	19	41.08	3	41.23	40.90	16	1,907	0.84%
2019/06/04	13	40.66	3	40.92	40.95	10	1,909	0.52%
2019/06/03	7	40.96	6	41.03	41.10	1	1,872	0.05%
2019/05/31	23	40.62	0	0.00	40.90	23	1,875	1.23%
2019/05/30	17.4	40.30	1.2	40.46	40.45	16.2	1,870	0.87%
2019/05/29	27.1	40.31	0.6	40.30	40.15	26.5	1,882	1.41%
2019/05/28	25	40.93	3	41.02	40.75	22	1,887	1.17%
2019/05/27	1.4	40.79	3	40.65	40.75	-1.6	1,839	-0.09%
2019/05/24	6.1	40.26	4.4	40.28	40.15	1.7	1,842	0.09%
2019/05/23	4	40.31	5	40.37	40.30	-1	1,855	-0.05%
2019/05/22	3	40.60	1.7	40.62	40.65	1.3	1,866	0.07%
2019/05/21	6	40.68	2	40.83	40.75	4	1,887	0.21%
2019/05/20	2	40.50	2	40.48	40.70	0	1,884	0.00%
2019/05/16	23	40.84	5	40.63	40.30	18	1,910	0.94%
2019/05/15	26	40.77	19	40.95	41.00	7	1,899	0.37%
2019/05/14	11.4	40.20	31	40.27	39.90	-19.6	1,882	-1.04%
2019/05/13	18	40.06	5	39.72	39.60	13	1,847	0.70%
2019/05/10	11	40.21	7	40.29	40.45	4	1,834	0.22%
2019/05/09	35.5	40.21	27	40.24	39.90	8.5	1,843	0.46%
2019/05/08	47.2	41.08	13.8	41.10	40.90	33.4	1,814	1.84%
2019/05/07	18.8	41.69	0	0.00	41.65	18.8	1,797	1.05%
2019/05/06	26	41.68	23	41.70	41.60	3	1,797	0.17%
2019/05/03	5	42.30	0	0.00	42.45	5	1,795	0.28%
2019/05/02	17	42.58	5	42.49	42.30	12	1,797	0.67%
2019/04/30	18	42.22	9	42.18	42.40	9	1,792	0.50%
2019/04/29	8	41.93	5	42.02	41.80	3	1,781	0.17%
2019/04/26	16	41.67	28	41.61	41.65	-12	1,777	-0.68%
2019/04/25	32.2	41.88	0.1	42.00	42.00	32.1	1,769	1.81%
2019/04/24	28.6	41.99	0	0.00	41.85	28.6	1,764	1.62%
2019/04/23	73	42.27	74.7	42.25	42.20	-1.7	1,757	-0.10%
2019/04/22	16.2	42.67	0.2	42.60	42.50	16	1,735	0.92%
2019/04/19	63	42.53	22.1	42.55	42.75	40.9	1,732	2.36%
2019/04/18	222.1	42.37	56.8	41.90	41.75	165.3	1,696	9.74%	大買/鉅額交易
2019/04/17	58	42.63	14.2	42.86	42.80	43.8	1,650	2.65%
2019/04/16	48.4	42.75	19.1	43.05	42.75	29.3	1,628	1.80%
2019/04/15	76.4	43.47	32	43.30	43.25	44.4	1,598	2.78%
2019/04/12	71	43.83	25	43.82	43.80	46	1,574	2.92%
2019/04/11	47	43.66	8.6	43.77	43.50	38.4	1,579	2.43%
2019/04/10	59	43.70	22.4	43.74	43.95	36.6	1,548	2.36%
2019/04/09	80	44.16	55	44.23	44.20	25.1	1,492	1.68%
2019/04/08	153.4	44.74	64.7	44.80	44.60	88.7	1,455	6.09%	大買/
2019/04/03	95.4	45.04	77	45.05	45.05	18.4	1,400	1.31%
2019/04/02	41	45.62	9.4	45.72	45.60	31.6	1,376	2.30%
2019/04/01	44.4	45.83	34.8	46.00	45.80	9.6	1,361	0.71%
2019/03/29	409	45.57	27	45.65	46.60	382	1,337	28.57%	大買/鉅額交易
2019/03/28	46	46.77	7	46.59	46.60	39	1,231	3.17%
2019/03/27	55.3	47.55	143.4	47.62	47.45	-88.1	1,229	-7.16%	大賣/
2019/03/26	2	47.95	23	48.16	48.20	-21	1,224	-1.71%
2019/03/25	14	47.53	66.1	47.82	47.85	-52.1	1,222	-4.26%
2019/03/22	9.6	48.24	134.6	48.31	48.25	-125	1,209	-10.34%	大賣/鉅額交易
2019/03/21	10	48.71	2.5	48.74	48.80	7.5	1,186	0.63%
2019/03/20	8.5	48.65	12	48.66	48.75	-3.5	1,189	-0.29%
2019/03/19	28	48.53	1	48.60	48.65	27	1,189	2.27%
2019/03/18	27	48.44	41.4	48.43	48.55	-14.4	1,184	-1.22%
2019/03/15	162	47.16	5.7	47.53	47.95	156.3	1,154	13.54%	大買/鉅額交易
2019/03/14	64	47.15	3	47.23	47.25	61	1,118	5.45%
2019/03/13	42	47.20	1	47.35	47.35	41	1,136	3.61%
2019/03/12	137	47.44	3	47.30	47.20	134	1,147	11.67%	大買/鉅額交易
2019/03/11	46	47.25	3	47.27	47.10	43	1,157	3.71%
2019/03/08	17	47.99	1	47.85	47.80	16	1,168	1.37%
2019/03/07	7	48.71	7	48.89	48.50	0	1,223	0.00%
2019/03/06	6	48.89	24.5	48.78	49.25	-18.5	1,225	-1.51%
2019/03/05	0	0.00	29	48.10	48.15	-29	1,219	-2.38%
2019/03/04	4.5	48.29	26	48.41	48.30	-21.5	1,226	-1.75%
2019/02/27	1	48.55	1	48.60	48.50	0	1,217	0.00%
2019/02/26	2	48.65	38	48.68	48.70	-36	1,207	-2.98%
2019/02/25	6	48.23	16	48.33	48.45	-10	1,206	-0.83%
2019/02/22	9	48.28	18.8	48.49	48.55	-9.8	1,218	-0.80%
2019/02/21	3	48.13	115.9	48.17	48.45	-112.9	1,220	-9.25%	大賣/鉅額交易
2019/02/20	11	48.18	14	48.24	48.10	-3	1,227	-0.24%
2019/02/19	11	47.85	4	47.83	47.85	7	1,212	0.58%
2019/02/18	5	47.45	71	47.42	47.60	-66	1,231	-5.36%
2019/02/15	8.5	47.06	32	46.96	46.80	-23.5	1,207	-1.94%
2019/02/14	4	46.93	8.8	46.99	46.95	-4.8	1,216	-0.39%
2019/02/13	6.5	46.68	0	0.00	46.60	6.5	1,212	0.53%
2019/02/12	40	46.95	1	46.90	46.75	39	1,213	3.21%
2019/02/11	12	46.86	13	46.77	46.75	-1	1,228	-0.08%
2019/01/30	0.8	46.50	29	46.65	46.50	-28.2	1,222	-2.31%
2019/01/29	13.1	46.19	0.6	46.30	46.40	12.5	1,201	1.04%
2019/01/28	21	46.33	11	46.30	46.45	10	1,196	0.84%
2019/01/25	36.6	46.25	0.2	46.25	46.30	36.4	1,207	3.01%
2019/01/24	21	46.28	3	46.32	46.35	18	1,208	1.49%
2019/01/23	4	46.30	2	46.35	46.30	2	1,212	0.16%
2019/01/22	11	46.21	1.4	46.03	45.80	9.6	1,215	0.79%
2019/01/21	3	46.27	12	46.48	46.25	-9	1,228	-0.73%
2019/01/18	35	46.44	9	46.84	46.30	26	1,242	2.09%
2019/01/17	6	46.48	3	46.57	46.60	3	1,279	0.23%
2019/01/16	6.1	46.48	29	46.99	46.50	-22.9	1,287	-1.78%
2019/01/15	12	47.00	44	47.07	47.15	-32	1,292	-2.48%
2019/01/14	25	46.39	1.8	46.37	46.40	23.2	1,297	1.78%
2019/01/11	22	47.03	111	46.98	46.95	-89	1,327	-6.70%	大賣/
2019/01/10	40	47.08	68.3	46.90	47.00	-28.3	1,343	-2.11%
2019/01/09	2	46.95	16.9	46.74	46.95	-14.9	1,367	-1.09%
2019/01/08	13.8	45.62	22.6	45.79	45.50	-8.8	1,382	-0.64%
2019/01/07	7	46.18	23	46.03	46.20	-16	1,416	-1.13%
2019/01/04	1.5	44.74	11	45.20	45.40	-9.5	1,471	-0.64%
2019/01/03	12.4	45.04	5	45.18	45.00	7.4	1,621	0.46%
2019/01/02	5.3	44.62	2	44.40	44.40	3.3	1,640	0.20%
2018/12/28	0	0.00	13	44.85	44.75	-13	1,714	-0.76%
2018/12/27	29	44.85	19	44.79	44.80	10	1,821	0.55%
2018/12/26	10	44.46	8.6	44.61	44.30	1.4	1,978	0.07%
2018/12/25	5	44.38	13	44.38	44.40	-8	2,029	-0.39%
2018/12/24	14.8	44.80	1.8	44.94	44.95	13	2,063	0.63%
2018/12/22	21.3	45.20	6.8	45.26	45.10	14.5	2,104	0.69%
2018/12/21	2.4	45.11	35	45.06	45.55	-32.6	2,192	-1.49%
2018/12/20	55	45.38	8	45.80	44.90	47	2,244	2.09%
2018/12/19	112	46.63	2.8	46.57	46.50	109.2	2,298	4.75%	大買/鉅額交易
2018/12/18	6	46.74	4.7	46.78	46.90	1.3	2,356	0.05%
2018/12/17	31	47.05	0	0.00	47.15	31	2,385	1.30%
2018/12/14	16	47.30	0.2	47.25	47.25	15.8	2,400	0.66%
2018/12/13	13.3	47.62	11	47.70	47.90	2.3	2,460	0.09%
2018/12/12	31	47.39	4	47.35	47.45	27	2,507	1.08%
2018/12/11	110	47.12	5	47.04	47.00	105	2,541	4.13%	大買/鉅額交易
2018/12/10	2.1	47.17	9.2	47.16	46.80	-7.2	2,596	-0.28%
2018/12/07	22	47.54	6	47.61	47.70	16	2,610	0.61%
2018/12/06	7	47.73	23	47.48	47.20	-16	2,643	-0.60%
2018/12/05	28	48.26	8	48.39	48.50	20	2,663	0.75%
2018/12/04	14	48.61	24	49.11	48.60	-10	2,662	-0.38%
2018/12/03	18	49.15	6	49.22	48.55	12	2,660	0.45%
2018/11/30	13.1	48.14	6.7	48.60	48.95	6.3	2,651	0.24%
2018/11/29	2	48.45	26	48.58	48.25	-24	2,613	-0.92%
2018/11/28	2	48.25	42.4	47.88	48.35	-40.4	2,616	-1.54%
2018/11/27	6	47.04	21	47.30	47.30	-15	2,621	-0.57%
2018/11/26	5	47.00	47	47.09	47.00	-42	2,633	-1.60%
2018/11/23	12	46.58	63	46.80	46.55	-51	2,649	-1.92%
2018/11/22	32.1	47.98	13	47.87	47.15	19.1	2,658	0.72%
2018/11/21	3	47.32	54.7	47.38	47.85	-51.7	2,676	-1.93%
2018/11/20	1.5	47.45	88.3	47.29	47.45	-86.8	2,711	-3.20%
2018/11/19	26.4	47.12	31	46.94	47.25	-4.6	2,797	-0.16%
2018/11/16	0.5	46.20	10	46.29	46.20	-9.5	2,816	-0.34%
2018/11/15	16.4	46.07	41.4	45.99	45.85	-25	2,841	-0.88%
2018/11/14	1	45.00	24.7	44.72	45.05	-23.7	2,835	-0.84%
2018/11/13	3.2	44.46	34	44.40	44.60	-30.8	2,896	-1.06%
2018/11/12	1.8	43.77	9	43.94	43.85	-7.2	2,915	-0.25%
2018/11/09	6.2	43.95	36	44.00	43.85	-29.8	2,932	-1.02%
2018/11/08	3.4	44.14	28	43.90	44.25	-24.6	2,940	-0.84%
2018/11/07	6.3	42.71	1	43.00	43.00	5.3	2,966	0.18%
2018/11/06	25.2	42.89	0	0.00	42.65	25.2	2,984	0.84%
2018/11/05	50	42.98	4	42.96	43.00	46	3,038	1.51%
2018/11/02	27	43.25	5	43.20	43.30	22	3,052	0.72%
2018/11/01	7.8	43.14	1	43.35	43.05	6.8	3,045	0.22%
2018/10/31	19	42.43	2.7	42.75	42.80	16.3	3,049	0.53%
2018/10/30	12	41.93	13	41.85	41.95	-1	3,054	-0.03%
2018/10/29	18	42.17	6	41.92	41.85	12	3,074	0.39%
2018/10/26	36	42.55	30	42.54	42.30	6	3,093	0.19%
2018/10/25	31	42.46	12	42.34	42.05	19	3,181	0.60%
2018/10/24	19	43.68	65.2	43.54	43.50	-46.2	3,242	-1.42%
2018/10/23	6	43.74	3.6	44.03	44.40	2.4	3,290	0.07%
2018/10/22	8.4	43.98	7.6	43.96	44.00	0.8	3,333	0.02%
2018/10/19	19	43.74	42	43.79	43.85	-23	3,340	-0.69%
2018/10/18	44	44.68	5	44.61	44.35	39	3,332	1.17%
2018/10/17	54.5	45.06	12.6	45.21	44.95	41.9	3,329	1.26%
2018/10/16	30	45.27	28.6	44.96	44.80	1.4	3,318	0.04%
2018/10/15	16	45.55	9.2	45.74	45.50	6.8	3,301	0.21%
2018/10/12	19.8	45.72	11.2	46.00	46.05	8.6	3,288	0.26%
2018/10/11	45.8	47.07	117.7	48.42	45.40	-71.9	3,248	-2.21%	大賣/
2018/10/09	10.9	50.62	34.2	50.72	50.40	-23.3	3,134	-0.74%
2018/10/08	146	50.97	139	50.97	50.50	7	3,142	0.22%	大買/大賣/
2018/09/26	101	35.87	143	35.88	35.75	-42	3,086	-1.36%	大買/大賣/
2018/09/25	70	35.70	122	35.82	35.95	-52	3,035	-1.71%	大賣/
2018/09/21	93	34.99	32.6	34.91	35.15	60.4	2,902	2.08%
2018/09/20	40.4	34.96	439.4	34.88	34.70	-399	2,886	-13.82%	大賣/鉅額交易
2018/09/19	126	35.33	27	35.29	35.30	99	2,877	3.44%	大買/
2018/09/18	20	35.18	190	35.28	35.35	-170	2,873	-5.92%	大賣/鉅額交易
2018/09/17	29	35.04	35.2	35.05	35.20	-6.2	2,866	-0.22%
2018/09/14	32	34.97	48	34.95	35.05	-16	2,836	-0.56%
2018/09/13	16	34.50	280	34.51	34.80	-264	2,776	-9.51%	大賣/鉅額交易
2018/09/12	3	34.05	18.2	33.91	34.05	-15.2	2,740	-0.55%
2018/09/11	18	33.38	11	33.79	33.80	7	2,758	0.25%
2018/09/10	25	33.33	4.1	33.18	33.15	20.9	2,820	0.74%
2018/09/07	52.1	33.47	30	33.40	33.45	22.1	2,866	0.77%
2018/09/06	34	33.88	0	0.00	33.80	34	2,880	1.18%
2018/09/05	14	33.82	49.2	33.81	33.75	-35.2	2,908	-1.21%
2018/09/04	2	34.10	1	34.15	34.20	1	2,911	0.03%
2018/09/03	35	34.28	13.1	34.20	34.10	21.9	2,918	0.75%
2018/08/31	11	34.29	14.7	34.51	34.60	-3.7	2,917	-0.13%
2018/08/30	6.1	34.42	78	34.40	34.45	-71.9	2,931	-2.45%
2018/08/29	2	34.43	16	34.33	34.50	-14	3,008	-0.47%
2018/08/28	18.3	34.19	15	34.24	34.25	3.3	3,064	0.11%
2018/08/27	110	34.16	0	0.00	34.10	110	3,138	3.50%	大買/鉅額交易
2018/08/24	36	34.26	8	34.45	34.30	28	3,172	0.88%
2018/08/23	0	0.00	6.6	34.42	34.50	-6.6	3,259	-0.20%
2018/08/22	3	34.35	8	34.44	34.40	-5	3,302	-0.15%
2018/08/21	5	34.35	43.3	34.43	34.45	-38.3	3,316	-1.15%
2018/08/20	2	34.15	30.2	34.19	34.20	-28.2	3,316	-0.85%
2018/08/17	10	34.33	29	34.40	34.30	-19	3,336	-0.57%
2018/08/16	74.1	34.30	110	34.28	34.30	-35.9	3,333	-1.08%	大賣/
2018/08/15	85	34.48	81	34.48	34.30	4	3,299	0.12%
2018/08/14	39.5	33.85	26	33.93	34.00	13.5	3,240	0.42%
2018/08/13	66	33.49	18.2	33.52	33.40	47.9	3,246	1.47%
2018/08/10	10.8	33.77	1.4	33.89	33.90	9.4	3,247	0.29%
2018/08/09	97	33.84	4	33.75	33.70	93	3,259	2.85%
2018/08/08	8	34.42	6	34.48	34.35	2	3,257	0.06%
2018/08/07	1	34.15	90	34.19	34.15	-89	3,256	-2.73%
2018/08/06	4	34.24	6	34.18	34.20	-2	3,289	-0.06%
2018/08/03	3	33.92	59	33.87	34.20	-56	3,298	-1.70%
2018/08/02	8.1	33.74	18	33.78	33.55	-10	3,269	-0.30%
2018/08/01	58.5	33.94	100	33.90	33.70	-41.5	3,259	-1.27%
2018/07/31	13	33.69	3	33.85	33.95	10	3,217	0.31%
2018/07/30	29	33.56	20	33.60	33.65	9	3,213	0.28%
2018/07/27	139	33.67	1	33.75	33.75	138	3,252	4.24%	大買/鉅額交易
2018/07/26	5	33.70	71	33.70	33.75	-66	3,267	-2.02%
2018/07/25	14	33.58	11	33.58	33.50	3	3,295	0.09%
2018/07/24	23	33.40	41	33.44	33.55	-18	3,296	-0.55%
2018/07/23	18	33.09	64.2	33.12	33.00	-46.2	3,290	-1.40%
2018/07/20	33	34.84	75.4	34.78	34.90	-42.4	3,248	-1.31%
2018/07/19	7	34.93	54	34.99	34.90	-47	3,211	-1.46%
2018/07/18	33	35.06	17.2	35.14	35.00	15.8	3,209	0.49%
2018/07/17	25	35.03	12	34.95	35.00	13	3,197	0.41%
2018/07/16	66.6	35.02	0	0.00	34.95	66.6	3,242	2.05%
2018/07/13	6	35.12	5.2	35.18	35.20	0.8	3,289	0.02%
2018/07/12	53	34.91	33	34.93	34.95	20	3,340	0.60%
2018/07/11	21	34.70	57	34.80	34.60	-36	3,474	-1.04%
2018/07/10	13.2	34.69	9	34.72	34.70	4.2	3,540	0.12%
2018/07/09	14	33.84	7.1	34.12	34.50	6.9	3,609	0.19%
2018/07/06	32	33.57	10.1	33.63	33.50	22	3,807	0.58%
2018/07/05	109	34.03	9.1	34.06	33.80	99.9	3,893	2.56%	大買/
2018/07/04	43.3	34.22	3	34.25	34.20	40.3	4,025	1.00%
2018/07/03	54	34.41	43.1	34.39	34.25	10.9	4,200	0.26%
2018/07/02	13	34.90	6	35.05	34.70	7	4,195	0.17%
2018/06/29	11.4	34.84	41.5	35.03	35.20	-30.1	4,203	-0.72%
2018/06/28	22	34.74	6.6	34.86	34.75	15.4	4,195	0.37%
2018/06/27	40	34.96	22	34.94	34.70	18	4,224	0.43%
2018/06/26	70	35.10	34	35.08	35.05	36	4,254	0.85%
2018/06/25	31	35.86	4.2	35.77	35.65	26.8	4,274	0.63%
2018/06/22	17	35.74	6.2	35.74	35.70	10.8	4,728	0.23%
2018/06/21	2	35.90	27	35.92	36.00	-25	4,742	-0.53%
2018/06/20	19	35.56	20	35.55	35.85	-1	4,803	-0.02%
2018/06/19	82	35.85	47	35.66	35.60	35	4,845	0.72%
2018/06/15	16.1	35.92	19.8	36.03	36.20	-3.8	4,892	-0.08%
2018/06/14	84.1	35.78	7.8	35.92	35.70	76.3	4,821	1.58%
2018/06/13	200.1	35.91	106	35.85	35.80	94.1	4,796	1.96%	大買/大賣/
2018/06/12	102	36.13	26.2	36.19	36.15	75.8	4,798	1.58%	大買/
2018/06/11	29	36.57	21	36.54	36.40	8	4,823	0.17%
2018/06/08	26	36.72	1	36.85	36.70	25	4,842	0.52%
2018/06/07	147	36.91	22.8	36.97	36.95	124.2	4,839	2.57%	大買/鉅額交易
2018/06/06	38	37.05	112.2	37.04	37.15	-74.2	4,844	-1.53%	大賣/
2018/06/05	22.5	36.47	58.2	36.66	36.75	-35.7	4,780	-0.75%
2018/06/04	23	36.32	205	36.39	36.45	-182	4,801	-3.79%	大賣/鉅額交易
2018/06/01	59	35.86	120	35.96	35.95	-61	4,835	-1.26%	大賣/
2018/05/31	1	35.50	32	35.80	36.15	-31	4,804	-0.65%
2018/05/30	10	35.40	70	35.47	35.30	-60	4,765	-1.26%
2018/05/29	16.6	35.71	11	35.79	35.65	5.6	4,747	0.12%
2018/05/28	13	35.80	15	35.80	35.70	-2	4,756	-0.04%
2018/05/25	14	35.74	41	35.79	35.80	-27	4,776	-0.57%
2018/05/24	47	35.63	3.5	35.86	35.60	43.5	4,795	0.91%
2018/05/23	10	35.75	13	35.83	35.70	-3	4,811	-0.06%
2018/05/22	21.1	35.96	17	35.93	35.80	4.1	4,844	0.08%
2018/05/21	29.6	35.52	36.2	35.74	35.80	-6.6	4,864	-0.14%
2018/05/18	41	35.37	5.2	35.41	35.35	35.9	4,858	0.74%
2018/05/17	17	35.79	11	35.78	35.60	6	4,913	0.12%
2018/05/16	252	35.84	79	35.89	35.80	173	4,922	3.51%	大買/鉅額交易
2018/05/15	36	35.66	35	35.69	35.60	1	4,940	0.02%
2018/05/14	41	35.70	194	35.70	35.85	-153	5,091	-3.00%	大賣/鉅額交易
2018/05/11	20	35.59	123	35.61	35.55	-103	5,102	-2.02%	大賣/鉅額交易
2018/05/10	29	35.54	13	35.54	35.55	16	5,112	0.31%
2018/05/09	3.4	35.47	18.8	35.48	35.45	-15.4	5,117	-0.30%
2018/05/08	12	35.25	9	35.33	35.50	3	5,154	0.06%
2018/05/07	5	35.30	15.2	35.35	35.40	-10.2	5,185	-0.20%
2018/05/04	39	35.18	232	35.20	35.10	-193	5,199	-3.71%	大賣/鉅額交易
2018/05/03	73.4	35.64	11.6	35.67	35.50	61.8	5,208	1.19%
2018/05/02	23	35.94	83	36.11	36.00	-60	5,291	-1.13%
2018/04/30	6	35.56	24	35.61	35.65	-18	5,294	-0.34%
2018/04/27	21.3	35.40	16	35.42	35.55	5.3	5,298	0.10%
2018/04/26	52.8	35.56	154	35.46	35.45	-101.2	5,322	-1.90%	大賣/鉅額交易
2018/04/25	60	35.78	81	35.79	35.85	-21	5,332	-0.39%
2018/04/24	41	35.92	72	36.00	36.10	-31	5,321	-0.58%
2018/04/23	79.5	36.27	22	36.40	36.30	57.5	5,321	1.08%
2018/04/20	85	36.23	104.4	36.25	36.45	-19.4	5,356	-0.36%	大賣/
2018/04/19	63	36.12	40	36.18	36.25	23	5,352	0.43%
2018/04/18	34	35.86	40	35.91	36.00	-6	5,335	-0.11%
2018/04/17	358.6	35.72	124	35.75	35.60	234.6	5,330	4.40%	大買/大賣/鉅額交易
2018/04/16	185	36.55	78.3	36.57	36.50	106.7	5,231	2.04%	大買/鉅額交易
2018/04/13	52.5	36.45	32.1	36.47	36.50	20.4	5,228	0.39%
2018/04/12	206.3	36.34	86.2	36.35	36.20	120.1	5,221	2.30%	大買/鉅額交易
2018/04/11	74	35.85	245.2	35.86	35.80	-171.2	5,124	-3.34%	大賣/鉅額交易
2018/04/10	72	35.70	109.4	35.74	35.60	-37.4	5,051	-0.74%	大賣/
2018/04/09	36.6	35.08	206.6	35.08	35.40	-170	4,957	-3.43%	大賣/鉅額交易
2018/04/03	11	33.97	21	34.09	34.15	-10	4,786	-0.21%
2018/04/02	8.2	34.13	10	34.22	34.10	-1.8	4,791	-0.04%
2018/03/31	34	34.25	20.2	34.32	34.10	13.8	4,784	0.29%
2018/03/30	41	34.19	18.9	34.23	34.10	22.1	4,768	0.46%
2018/03/29	70	34.29	33	34.31	34.30	37	4,727	0.78%
2018/03/28	280.6	34.48	83	34.34	34.45	197.6	4,707	4.20%	大買/鉅額交易
2018/03/27	491.2	35.15	249	35.45	34.55	242.2	4,635	5.23%	大買/大賣/鉅額交易
2018/03/26	29.8	33.90	21.2	33.94	33.90	8.6	4,144	0.21%
2018/03/23	50.3	33.60	52	33.65	33.90	-1.8	4,117	-0.04%
2018/03/22	158.7	34.28	74	34.52	34.00	84.7	4,039	2.10%	大買/
2018/03/21	63	34.29	100	34.29	34.35	-37	3,971	-0.93%
2018/03/20	21	33.85	9.2	33.84	33.90	11.8	3,905	0.30%
2018/03/19	4	33.90	29	33.90	33.90	-25	3,880	-0.64%
2018/03/16	40	33.67	24.1	33.72	33.65	15.9	3,862	0.41%
2018/03/15	67.6	33.79	90.4	33.86	33.90	-22.8	3,810	-0.60%
2018/03/14	37	33.48	18.6	33.62	33.40	18.4	3,735	0.49%
2018/03/13	13.2	33.46	26	33.53	33.55	-12.8	3,726	-0.34%
2018/03/12	54	33.73	35	33.73	33.70	19	3,719	0.51%
2018/03/09	27.2	33.33	23	33.37	33.25	4.2	3,724	0.11%
2018/03/08	37	33.63	126	33.65	33.35	-89	3,730	-2.39%	大賣/
2018/03/07	111.6	33.14	95.1	33.14	33.20	16.5	3,665	0.45%	大買/
2018/03/06	5	32.68	23	32.66	32.60	-18	3,602	-0.50%
2018/03/05	12	32.48	31.7	32.92	32.35	-19.7	3,664	-0.54%
2018/03/02	20	32.27	70	32.48	32.40	-50	3,639	-1.37%
2018/03/01	52	32.41	8	32.46	32.50	44	3,660	1.20%
2018/02/27	15	32.57	2	33.00	32.15	13	3,672	0.35%
2018/02/26	22	32.46	12	32.77	32.80	10	3,680	0.27%
2018/02/23	12	32.37	13	32.36	32.25	-1	3,682	-0.03%
2018/02/22	5.2	31.74	43	31.87	32.25	-37.9	3,820	-0.99%
2018/02/21	28.4	31.53	36.8	31.46	31.65	-8.4	4,040	-0.21%
2018/02/12	25.8	30.67	18	30.99	30.95	7.8	4,479	0.17%
2018/02/09	23.7	30.39	16.6	30.56	30.70	7.1	4,500	0.16%
2018/02/08	33	30.84	25.6	30.99	30.70	7.4	4,450	0.17%
2018/02/07	55.4	31.10	20.2	31.16	30.85	35.2	4,550	0.77%
2018/02/06	77.4	31.12	76.4	31.00	30.70	1	4,537	0.02%
2018/02/05	94	32.04	56	32.21	32.45	38	4,464	0.85%
2018/02/02	25	32.86	72.2	32.89	32.80	-47.2	4,430	-1.07%
2018/02/01	39.2	33.27	3	33.55	33.10	36.2	4,478	0.81%
2018/01/31	5	33.19	37.2	33.33	33.45	-32.2	4,616	-0.70%
2018/01/30	79	33.26	31	33.46	33.05	48	4,627	1.04%
2018/01/29	47	33.66	11	33.71	33.65	36	4,610	0.78%
2018/01/26	100	33.75	36.8	33.67	33.65	63.2	4,610	1.37%
2018/01/25	38	33.90	189.2	33.84	33.95	-151.2	4,586	-3.30%	大賣/鉅額交易
2018/01/24	43	33.54	52	33.53	33.50	-9	4,539	-0.20%
2018/01/23	25	33.41	7	33.59	33.35	18	4,566	0.39%
2018/01/22	12	33.40	18.3	33.53	33.55	-6.3	4,618	-0.14%
2018/01/19	100.1	33.32	111	33.35	33.20	-10.9	4,683	-0.23%	大賣/
2018/01/18	25.4	33.75	11	33.79	33.65	14.4	4,640	0.31%
2018/01/17	40.1	33.73	50.3	33.86	33.80	-10.2	4,614	-0.22%
2018/01/16	23	33.77	52	33.92	33.95	-29	4,600	-0.63%
2018/01/15	94.4	33.65	45	33.64	33.65	49.4	4,564	1.08%
2018/01/12	19	33.39	16	33.40	33.40	3	4,529	0.07%
2018/01/11	45.2	33.54	59	33.51	33.35	-13.8	4,519	-0.31%
2018/01/10	43	33.26	25	33.32	33.30	18	4,495	0.40%
2018/01/09	75	33.13	95.6	33.18	33.30	-20.6	4,468	-0.46%
2018/01/08	49.2	33.36	45.2	33.40	33.30	3.9	4,471	0.09%
2018/01/05	96	32.91	103	32.92	33.10	-7	4,407	-0.16%	大賣/
2018/01/04	48	32.49	60	32.49	32.55	-12	4,335	-0.28%
2018/01/03	44	32.38	122	32.42	32.40	-78	4,313	-1.81%	大賣/
2018/01/02	39	31.80	87	31.79	32.00	-48	4,252	-1.13%