潤泰新 (9945)-永豐金券商分點個股進出

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
36.85
漲跌
▼0.10
漲幅
-0.27%
成交量
7,453張
產業
上市其他類股
907人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	51.9	36.88	19	36.84	36.85	32.9	5,939	0.55%
2024/04/23	26.8	36.85	175	36.83	36.95	-148.2	5,998	-2.47%	大賣/鉅額交易
2024/04/22	244.3	36.95	60.2	36.57	36.60	184.1	6,018	3.06%	大買/鉅額交易
2024/04/19	92.1	35.90	177.8	35.85	36.15	-85.7	5,776	-1.48%	大賣/
2024/04/18	219.5	36.46	101.9	35.95	36.45	117.6	5,567	2.11%	大買/大賣/鉅額交易
2024/04/17	16.8	34.73	92.2	34.66	34.85	-75.3	5,274	-1.43%
2024/04/16	45.7	34.45	30.8	34.45	34.45	14.8	5,263	0.28%
2024/04/15	13.4	35.33	14.9	35.15	35.20	-1.5	5,183	-0.03%
2024/04/12	8.6	34.80	6.3	34.92	34.95	2.3	5,140	0.04%
2024/04/11	19.3	34.82	74.4	34.99	34.90	-55.1	5,142	-1.07%
2024/04/10	14.3	35.02	24.8	35.01	35.00	-10.5	5,094	-0.21%
2024/04/09	18.1	34.87	48.8	34.93	34.95	-30.8	5,171	-0.59%
2024/04/08	95	34.51	27.1	34.55	34.50	67.8	5,354	1.27%
2024/04/03	31.5	34.77	20	34.70	34.65	11.5	5,405	0.21%
2024/04/02	30.3	35.05	10.4	35.32	35.05	19.9	5,487	0.36%
2024/04/01	0.3	35.30	3	35.30	35.45	-2.7	5,485	-0.05%
2024/03/29	11.4	35.20	23.9	35.14	35.15	-12.5	5,472	-0.23%
2024/03/28	29.4	35.34	21	35.11	35.05	8.4	5,454	0.15%
2024/03/27	5.3	35.27	12.5	35.28	35.25	-7.2	5,412	-0.13%
2024/03/26	20.3	35.11	1	35.15	35.20	19.3	5,387	0.36%
2024/03/25	26.3	35.52	49.2	35.37	35.15	-22.9	5,356	-0.43%
2024/03/22	25.9	35.08	130	35.04	35.10	-104.1	5,335	-1.95%	大賣/鉅額交易
2024/03/21	22.1	35.09	110.4	35.04	35.35	-88.3	5,325	-1.66%	大賣/
2024/03/20	213.7	33.87	117.8	34.02	34.15	95.9	5,712	1.68%	大買/大賣/
2024/03/19	89	34.22	251	34.22	34.10	-162.1	5,745	-2.82%	大賣/鉅額交易
2024/03/18	70.9	34.77	81.2	34.85	34.70	-10.3	5,617	-0.18%
2024/03/15	198.8	35.07	652.7	35.08	35.00	-453.9	5,568	-8.15%	大買/大賣/鉅額交易
2024/03/14	256.7	35.45	514	35.47	35.50	-257.3	5,457	-4.71%	大買/大賣/鉅額交易
2024/03/13	39.3	36.97	63.5	36.91	36.85	-24.2	5,191	-0.47%
2024/03/12	155.5	36.54	42	36.73	36.95	113.4	5,182	2.19%	大買/鉅額交易
2024/03/11	40.3	36.16	137.3	36.26	36.40	-97	5,193	-1.87%	大賣/
2024/03/08	67.8	35.81	28	35.88	35.85	39.8	5,166	0.77%
2024/03/07	103.1	35.80	6.6	35.87	35.85	96.5	5,293	1.82%	大買/
2024/03/06	28.5	36.02	181.6	36.10	36.15	-153.1	5,262	-2.91%	大賣/鉅額交易
2024/03/05	5.2	35.74	77.3	35.76	35.65	-72.2	5,284	-1.37%
2024/03/04	54.6	35.81	127.5	35.85	35.65	-72.9	5,303	-1.37%	大賣/
2024/03/01	11.6	36.04	30.5	36.05	36.00	-18.9	5,261	-0.36%
2024/02/29	56.3	36.01	21	36.01	36.35	35.3	5,261	0.67%
2024/02/27	19.8	36.28	26.5	36.36	36.20	-6.7	5,240	-0.13%
2024/02/26	77.9	36.66	2.6	36.76	36.65	75.3	5,247	1.44%
2024/02/23	56.3	36.81	6.3	36.69	36.70	50	5,259	0.95%
2024/02/22	72.6	37.04	118	37.14	37.05	-45.4	5,303	-0.86%	大賣/
2024/02/21	90.1	36.79	4.5	36.91	36.85	85.5	5,353	1.60%
2024/02/20	204.8	37.05	4.7	37.06	36.95	200.1	5,374	3.72%	大買/鉅額交易
2024/02/19	22.1	36.95	22.4	36.75	37.15	-0.2	5,410	0.00%
2024/02/16	32.2	36.23	14.4	36.21	36.20	17.8	5,509	0.32%
2024/02/15	26	35.84	4.6	35.83	36.10	21.4	5,583	0.38%
2024/02/05	16.1	35.72	3.1	35.74	35.75	13	5,539	0.24%
2024/02/02	79	36.05	20.7	36.03	36.05	58.3	5,491	1.06%
2024/02/01	36.1	36.04	40	36.06	36.10	-3.9	5,476	-0.07%
2024/01/31	53.6	35.78	0.9	35.95	35.75	52.7	5,471	0.96%
2024/01/30	30.6	36.00	12.2	36.47	35.90	18.4	5,473	0.34%
2024/01/29	9.1	36.35	74.5	36.35	36.35	-65.3	5,475	-1.19%
2024/01/26	9.1	36.33	124.4	36.33	36.35	-115.3	5,520	-2.09%	大賣/鉅額交易
2024/01/25	63.7	35.92	59.3	35.96	35.80	4.4	5,497	0.08%
2024/01/24	46.3	36.12	47.8	36.05	36.00	-1.5	5,483	-0.03%
2024/01/23	32.2	35.66	63.1	35.67	35.60	-30.9	5,510	-0.56%
2024/01/22	59.3	35.45	142.3	35.47	35.45	-83	5,501	-1.51%	大賣/
2024/01/19	26.9	35.16	132.2	35.22	35.45	-105.3	5,473	-1.92%	大賣/鉅額交易
2024/01/18	26.4	34.95	170.9	34.86	34.80	-144.5	5,448	-2.65%	大賣/鉅額交易
2024/01/17	50.5	35.20	90.6	35.47	34.90	-40.1	5,386	-0.74%
2024/01/16	331.5	36.22	26.2	36.31	35.90	305.3	5,227	5.84%	大買/鉅額交易
2024/01/15	11.1	37.03	20.9	37.11	37.00	-9.8	5,090	-0.19%
2024/01/12	17.1	36.95	19	36.97	36.90	-1.9	5,129	-0.04%
2024/01/11	9.4	36.88	24.4	37.08	37.00	-14.9	5,185	-0.29%
2024/01/10	95.5	37.03	8	37.15	36.95	87.5	5,178	1.69%
2024/01/09	110.3	37.37	12.5	37.48	37.20	97.9	5,158	1.90%	大買/
2024/01/08	122.4	37.77	16.3	38.15	37.65	106.1	5,099	2.08%	大買/鉅額交易
2024/01/05	22.1	38.26	7.1	38.38	38.05	15	5,057	0.30%
2024/01/04	128.8	38.58	36.3	38.53	38.55	92.6	5,023	1.84%	大買/
2024/01/03	172.7	38.70	24.5	38.76	38.70	148.2	5,005	2.96%	大買/鉅額交易
2024/01/02	159.6	38.95	67	38.82	39.25	92.5	4,893	1.89%	大買/
2023/12/29	156.1	37.70	48.6	37.88	37.75	107.5	4,681	2.30%	大買/鉅額交易
2023/12/28	419.4	37.64	37.2	37.58	37.85	382.2	4,656	8.21%	大買/鉅額交易
2023/12/27	8.2	36.91	46.2	36.96	37.00	-38	4,579	-0.83%
2023/12/26	15.8	36.69	14.1	36.70	36.70	1.7	4,532	0.04%
2023/12/25	9.5	36.39	4	36.36	36.25	5.5	4,535	0.12%
2023/12/22	4.9	36.44	4	36.43	36.25	0.9	4,613	0.02%
2023/12/21	13.3	36.46	3.2	36.52	36.40	10.1	4,779	0.21%
2023/12/20	22.4	36.68	14.3	36.85	36.85	8.1	4,832	0.17%
2023/12/19	65.9	36.54	123.4	36.50	36.45	-57.5	4,859	-1.18%	大賣/
2023/12/18	218	37.19	32.9	37.07	37.00	185.1	4,835	3.83%	大買/鉅額交易
2023/12/15	70.2	36.82	13.2	37.03	36.75	57	4,782	1.19%
2023/12/14	25.8	37.12	21.8	37.11	36.95	4.1	4,295	0.09%
2023/12/13	20.2	36.12	4.9	36.20	35.90	15.3	4,193	0.36%
2023/12/12	53	36.41	10.4	36.35	36.20	42.5	4,244	1.00%
2023/12/11	5.4	36.41	31.8	36.35	36.50	-26.4	4,281	-0.62%
2023/12/08	10.5	36.67	8	36.81	36.60	2.6	4,310	0.06%
2023/12/07	16.3	37.03	37.6	37.14	36.90	-21.3	4,314	-0.49%
2023/12/06	65	37.32	58.5	37.27	37.30	6.5	4,430	0.15%
2023/12/05	27.4	36.86	43.4	36.85	36.75	-16	4,490	-0.36%
2023/12/04	45.5	36.93	103.1	36.94	37.15	-57.6	4,754	-1.21%	大賣/
2023/12/01	11.5	35.85	7	35.81	35.80	4.4	4,689	0.09%
2023/11/30	16	35.95	177.7	35.74	35.80	-161.7	4,809	-3.36%	大賣/鉅額交易
2023/11/29	38.6	36.00	179	35.81	35.85	-140.4	4,766	-2.94%	大賣/鉅額交易
2023/11/28	21.2	35.90	8.9	35.86	35.85	12.2	4,739	0.26%
2023/11/27	31.9	35.78	2	36.00	35.50	29.9	4,695	0.64%
2023/11/24	8.2	35.77	21.2	35.68	35.85	-13	4,687	-0.28%
2023/11/22	47.7	35.64	13.3	35.73	35.75	34.4	4,762	0.72%
2023/11/21	128.4	35.87	40.5	35.85	35.95	87.9	4,810	1.83%	大買/
2023/11/20	45.3	35.98	38	35.94	35.80	7.3	4,752	0.15%
2023/11/17	24.5	36.85	21.6	36.82	36.90	2.8	4,762	0.06%
2023/11/16	54.9	36.96	29.3	36.64	36.80	25.6	4,779	0.54%
2023/11/15	53.1	36.50	31.5	36.49	36.70	21.6	4,790	0.45%
2023/11/14	58.2	35.36	15	35.44	35.50	43.3	4,642	0.93%
2023/11/13	85.5	34.47	9.3	34.48	34.70	76.2	4,594	1.66%
2023/11/10	3.2	34.20	2.3	34.24	34.15	0.9	4,577	0.02%
2023/11/09	11.2	34.40	0	34.30	34.35	11.2	4,623	0.24%
2023/11/08	43.4	34.31	1.1	34.34	34.45	42.3	4,705	0.90%
2023/11/07	56.6	34.10	5.2	34.20	34.10	51.5	4,720	1.09%
2023/11/06	4.3	34.27	4.8	34.44	34.50	-0.5	4,754	-0.01%
2023/11/03	18.5	33.87	24.8	33.94	34.10	-6.3	4,757	-0.13%
2023/11/02	9.2	33.39	20.2	33.40	33.25	-11	4,809	-0.23%
2023/11/01	7.2	32.70	22.4	32.59	32.60	-15.2	4,827	-0.31%
2023/10/31	25.4	32.64	37.3	33.05	32.40	-12	4,855	-0.25%
2023/10/30	7.7	33.42	6.7	33.25	33.20	1	4,859	0.02%
2023/10/27	0.9	33.38	2.7	33.41	33.40	-1.8	4,903	-0.04%
2023/10/26	14.1	33.24	13.8	33.27	33.10	0.3	4,967	0.01%
2023/10/25	1.6	33.69	6.3	33.79	33.80	-4.7	5,042	-0.09%
2023/10/24	3.6	33.53	6.8	33.20	33.55	-3.2	5,088	-0.06%
2023/10/23	8.3	33.50	27.9	33.62	33.20	-19.6	5,127	-0.38%
2023/10/20	32.8	33.08	9.3	32.75	33.20	23.5	5,154	0.46%
2023/10/19	36.6	33.53	23.5	33.47	33.40	13.1	5,153	0.25%
2023/10/18	86.7	34.22	127.7	34.20	34.10	-41	5,155	-0.80%	大賣/
2023/10/17	13.6	34.86	16.4	35.05	34.65	-2.9	5,158	-0.06%
2023/10/16	4.6	35.25	10.9	35.17	35.35	-6.3	5,203	-0.12%
2023/10/13	11.1	35.54	0	0.00	35.40	11.1	5,276	0.21%
2023/10/12	2.2	35.58	4.5	35.63	35.75	-2.3	5,401	-0.04%
2023/10/11	19.6	35.26	25.2	35.28	35.35	-5.6	5,433	-0.10%
2023/10/06	5.5	34.56	7.6	34.72	34.90	-2.1	5,429	-0.04%
2023/10/05	3.6	34.17	7.6	34.25	34.25	-3.9	5,450	-0.07%
2023/10/04	27.2	34.16	11.3	34.23	34.00	15.9	5,481	0.29%
2023/10/03	21	35.01	1.6	35.05	34.90	19.4	5,447	0.36%
2023/10/02	19.7	35.36	2	35.38	35.20	17.7	5,416	0.33%
2023/09/28	15.1	35.23	0.8	35.30	35.20	14.3	5,433	0.26%
2023/09/27	19.9	35.38	27.6	35.58	35.20	-7.6	5,440	-0.14%
2023/09/26	62.9	35.58	69.5	35.48	35.30	-6.6	5,428	-0.12%
2023/09/25	32.2	36.96	18.6	37.10	36.70	13.6	5,280	0.26%
2023/09/13	25.3	35.20	237.9	35.03	34.90	-212.6	5,230	-4.06%	大賣/鉅額交易
2023/09/12	12.8	34.86	22	34.82	35.00	-9.2	5,285	-0.17%
2023/09/11	33.3	34.81	64.5	34.84	34.75	-31.2	5,299	-0.59%
2023/09/08	8.5	34.80	77.1	34.78	34.80	-68.6	5,338	-1.28%
2023/09/07	15.5	35.20	103.4	35.10	35.00	-88	5,454	-1.61%	大賣/
2023/09/06	21.3	35.93	125	35.87	35.60	-103.7	5,452	-1.90%	大賣/鉅額交易
2023/09/05	12.1	36.36	40.7	36.25	36.40	-28.6	5,413	-0.53%
2023/09/04	38.4	36.30	234	36.13	36.10	-195.6	5,409	-3.62%	大賣/鉅額交易
2023/09/01	2.8	36.65	13.8	36.62	36.60	-11	5,424	-0.20%
2023/08/31	5.6	36.75	36	36.71	36.85	-30.4	5,542	-0.55%
2023/08/30	36.4	36.66	22.5	36.77	36.60	13.9	5,703	0.24%
2023/08/29	34.1	36.52	85.1	36.50	36.65	-51	5,614	-0.91%
2023/08/28	18	35.45	263.3	35.14	35.70	-245.3	5,309	-4.62%	大賣/鉅額交易
2023/08/25	54.1	34.31	238.1	34.20	34.50	-184	5,274	-3.49%	大賣/鉅額交易
2023/08/24	28.5	33.28	16.6	33.11	33.30	11.9	5,180	0.23%
2023/08/23	15.4	33.16	8	33.09	33.00	7.4	5,192	0.14%
2023/08/22	9.5	33.48	16	33.36	33.35	-6.4	5,227	-0.12%
2023/08/21	41.2	33.63	4.4	33.74	33.65	36.8	5,272	0.70%
2023/08/18	37.6	33.14	28.6	33.06	33.20	8.9	5,260	0.17%
2023/08/17	53.4	33.12	50.9	33.06	33.20	2.6	5,242	0.05%
2023/08/16	134	33.95	625	33.89	33.80	-491	5,159	-9.52%	大買/大賣/鉅額交易
2023/08/15	24.3	34.58	36.9	34.71	34.50	-12.5	5,126	-0.24%
2023/08/14	159.4	34.73	107	34.66	34.55	52.4	5,142	1.02%	大買/大賣/
2023/08/11	13	35.44	23.6	35.24	35.05	-10.6	5,142	-0.21%
2023/08/10	226.3	34.86	13.8	34.84	34.55	212.5	5,136	4.14%	大買/鉅額交易
2023/08/09	34.6	34.87	16	34.95	34.85	18.6	5,172	0.36%
2023/08/08	17.7	34.98	8.7	34.98	34.90	9	5,184	0.17%
2023/08/07	7.3	35.23	11.4	35.23	35.15	-4.1	5,165	-0.08%
2023/08/04	14.4	35.28	3.6	35.46	35.15	10.8	5,202	0.21%
2023/08/02	87.5	35.39	1	35.55	35.10	86.5	5,198	1.66%
2023/08/01	36.3	35.83	4.7	35.92	35.75	31.6	5,177	0.61%
2023/07/31	28.3	35.76	27.2	35.84	35.60	1	5,166	0.02%
2023/07/28	3.6	35.68	2.2	35.80	35.60	1.4	5,157	0.03%
2023/07/27	23.2	35.87	202.5	35.97	36.15	-179.3	5,139	-3.49%	大賣/鉅額交易
2023/07/26	15.2	35.47	22.6	35.47	35.35	-7.4	5,079	-0.15%
2023/07/25	19.4	35.07	18.1	35.07	35.05	1.3	5,106	0.03%
2023/07/24	17.3	35.03	18	35.13	35.15	-0.8	5,096	-0.01%
2023/07/21	411.2	35.58	20	35.69	35.20	391.2	5,073	7.71%	大買/鉅額交易
2023/07/20	4.3	35.69	28.7	35.50	35.70	-24.4	5,147	-0.47%
2023/07/19	49.6	35.12	194	35.01	35.10	-144.4	5,134	-2.81%	大賣/鉅額交易
2023/07/18	28.1	35.38	22.6	35.36	35.25	5.4	5,097	0.11%
2023/07/17	21.8	35.33	104.2	35.20	35.45	-82.4	5,114	-1.61%	大賣/
2023/07/14	32.1	35.47	3.5	35.59	35.55	28.6	5,150	0.56%
2023/07/13	156.3	35.27	6.8	35.23	35.20	149.5	5,183	2.88%	大買/鉅額交易
2023/07/12	44	35.39	6	35.52	35.25	38	5,162	0.74%
2023/07/11	22.2	35.89	36.6	35.89	35.70	-14.4	5,168	-0.28%
2023/07/10	9.1	35.80	51.1	35.73	35.85	-42	5,193	-0.81%
2023/07/07	141.4	35.29	42.6	35.28	35.40	98.9	5,242	1.89%	大買/
2023/07/06	200.5	35.70	30.9	35.83	35.55	169.6	5,242	3.24%	大買/鉅額交易
2023/07/05	184.2	36.31	39.1	36.27	36.15	145.1	5,169	2.81%	大買/鉅額交易
2023/07/04	10.3	35.91	40.8	35.92	36.00	-30.6	5,189	-0.59%
2023/07/03	19	36.22	39.2	36.10	36.05	-20.2	5,237	-0.38%
2023/06/30	3.3	35.89	9.1	36.12	35.95	-5.8	5,333	-0.11%
2023/06/29	17.1	36.19	12.7	36.10	35.95	4.4	5,349	0.08%
2023/06/28	13.1	35.95	26	36.06	36.15	-12.9	5,450	-0.24%
2023/06/27	12.5	35.92	3.3	36.02	35.95	9.2	5,485	0.17%
2023/06/26	18.6	36.04	26.1	35.95	36.05	-7.6	5,566	-0.14%
2023/06/21	15.9	35.92	856.2	35.94	35.85	-840.3	5,604	-14.99%	大賣/鉅額交易
2023/06/20	31.9	36.08	4.9	36.09	36.15	27.1	5,639	0.48%
2023/06/19	13.4	36.32	10.8	36.23	36.30	2.6	5,838	0.04%
2023/06/16	46.2	36.36	12	36.51	36.05	34.2	6,138	0.56%
2023/06/15	343.8	36.58	5.5	36.42	36.70	338.3	6,667	5.07%	大買/鉅額交易
2023/06/14	14.4	36.38	10.5	36.53	36.50	3.8	6,906	0.06%
2023/06/13	91.4	36.51	21.5	36.63	36.75	69.9	7,974	0.88%
2023/06/12	27.9	35.70	12.7	35.72	35.55	15.1	7,935	0.19%
2023/06/09	32	36.18	10.1	36.40	36.10	22	7,948	0.28%
2023/06/08	22.8	36.35	6.2	36.28	36.25	16.6	7,979	0.21%
2023/06/07	16.2	36.72	46.3	36.84	36.85	-30.1	7,999	-0.38%
2023/06/06	75.8	36.78	249.4	36.62	37.00	-173.7	7,968	-2.18%	大賣/鉅額交易
2023/06/05	534.9	36.34	123	36.36	36.95	411.9	7,832	5.26%	大買/大賣/鉅額交易
2023/06/02	33.7	35.06	5	35.21	35.05	28.7	7,564	0.38%
2023/06/01	13.3	34.86	1.1	34.85	34.90	12.3	7,550	0.16%
2023/05/31	47	34.95	5.3	35.07	34.90	41.7	7,578	0.55%
2023/05/30	15.2	35.05	8.5	35.04	35.05	6.7	7,560	0.09%
2023/05/29	114.9	34.99	14.6	34.90	35.00	100.3	7,700	1.30%	大買/
2023/05/26	49.8	34.85	4.1	34.83	34.90	45.7	7,707	0.59%
2023/05/25	33.8	35.28	17	35.35	35.15	16.8	7,703	0.22%
2023/05/24	40.5	35.61	12.9	35.68	35.70	27.6	7,686	0.36%
2023/05/23	50.7	35.60	15	35.68	35.70	35.7	7,678	0.47%
2023/05/22	19.5	35.60	14.8	35.59	35.50	4.7	7,685	0.06%
2023/05/19	13.5	35.56	8.3	35.53	35.55	5.2	7,676	0.07%
2023/05/18	11.1	35.46	6.1	35.44	35.45	5.1	7,642	0.07%
2023/05/17	291.5	35.32	101.2	35.27	35.35	190.2	7,640	2.49%	大買/大賣/鉅額交易
2023/05/16	191.4	35.12	158.4	34.96	35.10	33	7,567	0.44%	大買/大賣/
2023/05/15	137.8	34.34	25.5	34.30	34.50	112.3	7,585	1.48%	大買/鉅額交易
2023/05/12	33.2	34.90	13.1	34.87	34.85	20.2	7,513	0.27%
2023/05/11	19.2	35.21	50	35.30	35.20	-30.8	7,470	-0.41%
2023/05/10	27.4	35.44	4.3	35.43	35.50	23	7,450	0.31%
2023/05/09	19.1	35.81	17.1	35.87	35.75	2	7,428	0.03%
2023/05/08	41.6	35.88	42.6	35.90	35.80	-1	7,447	-0.01%
2023/05/05	10.2	35.68	26.3	35.71	35.60	-16.1	7,437	-0.22%
2023/05/04	16.7	35.54	23.2	35.64	35.80	-6.5	7,481	-0.09%
2023/05/03	31.3	35.44	2.6	35.45	35.35	28.7	7,492	0.38%
2023/05/02	16.7	35.58	179	35.54	35.50	-162.3	7,619	-2.13%	大賣/鉅額交易
2023/04/28	5.3	35.69	17.4	35.67	35.80	-12.1	7,729	-0.16%
2023/04/27	18.2	35.48	17.1	35.44	35.50	1.1	7,726	0.01%
2023/04/26	39.8	35.35	46.1	35.35	35.65	-6.3	7,742	-0.08%
2023/04/25	186.1	35.74	25.6	35.81	35.40	160.4	7,724	2.08%	大買/鉅額交易
2023/04/24	16.7	35.48	17.2	35.42	35.55	-0.5	7,638	-0.01%
2023/04/21	16.2	35.06	25	35.13	35.15	-8.8	7,666	-0.11%
2023/04/20	33.7	35.12	19.5	35.12	35.05	14.2	7,657	0.19%
2023/04/19	34.4	35.44	12	35.38	35.45	22.4	7,673	0.29%
2023/04/18	72.4	35.74	18.9	35.77	35.50	53.5	7,615	0.70%
2023/04/17	39.6	35.97	41.1	35.95	35.95	-1.5	7,572	-0.02%
2023/04/14	17.1	35.84	39.5	35.88	36.10	-22.4	7,546	-0.30%
2023/04/13	41.5	35.97	42	35.97	35.90	-0.4	7,542	-0.01%
2023/04/12	373.4	36.02	35.2	36.02	36.15	338.2	7,539	4.49%	大買/鉅額交易
2023/04/11	34.6	35.61	18.7	35.56	35.85	15.9	7,476	0.21%
2023/04/10	53.5	35.62	41	35.79	35.50	12.5	7,443	0.17%
2023/04/07	83.7	35.49	62.8	35.58	35.65	21	7,407	0.28%
2023/04/06	62.1	35.26	91	35.25	35.15	-29	7,338	-0.39%
2023/03/31	53.4	35.55	20.2	35.46	35.35	33.2	7,291	0.46%
2023/03/30	48.5	35.22	12.4	35.25	35.05	36.2	7,236	0.50%
2023/03/29	126.4	34.94	32.1	34.86	34.90	94.3	7,244	1.30%	大買/
2023/03/28	22.8	35.29	29.3	35.47	35.20	-6.4	7,227	-0.09%
2023/03/27	134.9	35.49	59.8	35.46	35.50	75.1	7,223	1.04%	大買/
2023/03/24	58.9	35.81	3.8	35.94	35.85	55.1	7,204	0.77%
2023/03/23	14.8	35.73	18.4	35.85	35.85	-3.5	7,168	-0.05%
2023/03/22	39.1	35.47	66.2	35.59	35.95	-27.1	7,126	-0.38%
2023/03/21	63.7	35.41	60.3	35.06	35.65	3.4	6,984	0.05%
2023/03/20	332.3	34.58	112	34.27	34.30	220.2	6,702	3.29%	大買/大賣/鉅額交易
2023/03/17	64.5	36.28	33.5	36.31	36.25	31	6,127	0.51%
2023/03/16	664	36.43	67.6	36.34	36.25	596.4	5,954	10.02%	大買/鉅額交易
2023/03/15	30.2	38.35	3.8	38.35	38.35	26.4	4,988	0.53%
2023/03/14	30.3	42.64	23.2	42.66	42.60	7.1	4,968	0.14%
2023/03/13	17.1	42.86	16.6	42.95	43.00	0.5	5,011	0.01%
2023/03/10	31.9	43.43	48.5	43.28	43.25	-16.6	5,008	-0.33%
2023/03/09	20.2	44.13	10.7	44.23	44.10	9.5	4,978	0.19%
2023/03/08	44.2	43.90	55.5	43.88	44.00	-11.3	5,069	-0.22%
2023/03/07	91.2	44.06	15.3	43.92	44.10	76	5,083	1.49%
2023/03/06	23.9	43.47	23.5	43.49	43.45	0.4	5,069	0.01%
2023/03/03	12.1	43.24	4.5	43.24	43.25	7.6	5,086	0.15%
2023/03/02	13.8	43.25	3.2	43.37	43.30	10.6	5,100	0.21%
2023/03/01	48.5	43.46	81	43.55	43.60	-32.5	5,047	-0.64%
2023/02/24	10	44.35	79.5	44.29	44.45	-69.5	4,887	-1.42%
2023/02/23	33.5	44.55	9.6	44.55	44.50	23.9	4,861	0.49%
2023/02/22	6.1	44.13	13.8	44.10	44.20	-7.6	4,838	-0.16%
2023/02/21	126.1	44.34	59.4	44.26	44.40	66.7	4,897	1.36%	大買/
2023/02/20	280.6	44.37	8.1	44.21	44.40	272.5	5,036	5.41%	大買/鉅額交易
2023/02/17	35.2	44.15	41.6	44.03	44.10	-6.3	5,103	-0.12%
2023/02/16	30.3	44.19	4	44.15	44.10	26.3	5,221	0.50%
2023/02/15	7.1	44.03	25	43.95	44.00	-17.9	5,355	-0.33%
2023/02/14	42.6	44.26	11.7	44.24	44.25	30.9	5,390	0.57%
2023/02/13	34.4	43.94	53	44.01	44.05	-18.6	5,538	-0.34%
2023/02/10	4.4	44.48	10.5	44.45	44.40	-6.1	5,566	-0.11%
2023/02/09	12.3	44.89	27	44.79	44.75	-14.7	5,622	-0.26%
2023/02/08	18	44.71	11.1	44.65	44.75	6.9	5,670	0.12%
2023/02/07	6.3	44.71	0.6	44.70	44.65	5.7	5,700	0.10%
2023/02/06	14.7	44.97	22.7	44.92	44.70	-8	5,741	-0.14%
2023/02/03	82.6	45.33	7	45.14	45.10	75.6	5,764	1.31%
2023/02/02	14.2	45.45	10.8	45.44	45.40	3.4	5,807	0.06%
2023/02/01	17.4	45.17	73.1	45.11	45.30	-55.7	5,868	-0.95%
2023/01/31	134.4	45.12	20.2	45.16	44.75	114.2	6,156	1.85%	大買/鉅額交易
2023/01/30	219.2	44.48	206.3	44.67	44.70	12.9	6,185	0.21%	大買/大賣/
2023/01/17	23.2	43.64	33	43.62	43.90	-9.8	6,144	-0.16%
2023/01/16	54.6	43.70	12.8	43.72	43.55	41.8	6,200	0.67%
2023/01/13	50.4	43.46	6	43.53	43.35	44.4	6,238	0.71%
2023/01/12	19	43.35	30.6	43.57	43.30	-11.5	6,316	-0.18%
2023/01/11	56.2	43.59	9	43.76	43.35	47.2	6,377	0.74%
2023/01/10	10.3	43.34	61.4	43.39	43.30	-51.1	6,394	-0.80%
2023/01/09	80.2	43.81	11.6	43.73	43.75	68.6	6,410	1.07%
2023/01/06	9.3	43.10	6	43.03	43.10	3.3	6,440	0.05%
2023/01/05	21.2	43.48	8	43.52	43.00	13.2	6,835	0.19%
2023/01/04	4	43.35	90.6	43.46	43.35	-86.6	6,948	-1.25%
2023/01/03	69.1	43.11	86.3	43.15	43.55	-17.3	7,003	-0.25%
2022/12/30	112.1	43.37	36.7	43.28	43.25	75.3	6,996	1.08%	大買/
2022/12/29	49.1	42.76	29	42.59	42.65	20.1	7,015	0.29%
2022/12/28	25.4	43.24	46.5	43.42	43.15	-21.1	7,027	-0.30%
2022/12/27	56.3	44.10	5.2	44.01	43.90	51	7,143	0.71%
2022/12/26	4.1	43.72	8	43.78	43.65	-3.9	7,206	-0.05%
2022/12/23	5.1	43.51	76	43.65	43.65	-70.9	7,254	-0.98%
2022/12/22	34.1	44.38	32.4	44.29	44.35	1.6	7,273	0.02%
2022/12/21	50.8	43.02	848	42.92	43.15	-797.3	7,318	-10.89%	大賣/鉅額交易
2022/12/20	71.6	43.43	43.2	43.05	42.50	28.4	7,291	0.39%
2022/12/19	43.3	44.16	45.6	44.11	44.00	-2.4	7,328	-0.03%
2022/12/16	78.7	44.71	33.6	44.69	44.40	45.1	7,295	0.62%
2022/12/15	13	44.98	21.9	45.01	45.05	-8.8	7,276	-0.12%
2022/12/14	10.4	45.08	23.3	44.99	45.00	-12.9	7,264	-0.18%
2022/12/13	58.1	44.89	13.3	44.62	44.45	44.8	7,239	0.62%
2022/12/12	55.1	44.48	73.8	44.52	44.35	-18.7	7,191	-0.26%
2022/12/09	20	44.93	10.1	44.84	44.85	9.9	7,209	0.14%
2022/12/08	44.5	44.51	153.7	44.58	44.50	-109.2	7,180	-1.52%	大賣/鉅額交易
2022/12/07	106.2	45.94	20.2	45.92	45.60	86	7,113	1.21%	大買/
2022/12/06	26.5	47.03	273.9	46.71	46.45	-247.4	6,971	-3.55%	大賣/鉅額交易
2022/12/05	278.6	47.39	30.1	46.95	47.20	248.5	6,913	3.60%	大買/鉅額交易
2022/12/02	6	46.14	17	46.44	45.95	-11	6,853	-0.16%
2022/12/01	10.6	46.88	185.1	46.87	46.35	-174.5	6,845	-2.55%	大賣/鉅額交易
2022/11/30	172	46.45	46.1	46.14	46.15	125.9	6,800	1.85%	大買/鉅額交易
2022/11/29	89.7	45.53	12.5	45.25	45.90	77.2	6,709	1.15%
2022/11/28	31.2	44.73	48.5	44.80	45.25	-17.3	6,788	-0.26%
2022/11/25	102.7	45.51	198.2	45.45	45.35	-95.5	6,849	-1.39%	大買/大賣/
2022/11/24	74.2	44.93	105.3	44.99	45.20	-31.1	6,829	-0.45%	大賣/
2022/11/23	16	44.23	11	44.29	44.20	5	6,810	0.07%
2022/11/22	10.2	43.99	233.2	44.06	43.95	-223	6,859	-3.25%	大賣/鉅額交易
2022/11/21	11.1	44.25	12	44.21	44.10	-0.9	6,880	-0.01%
2022/11/18	14	44.62	9	44.27	44.45	5	6,867	0.07%
2022/11/17	65.1	43.82	33	43.67	43.95	32.1	6,861	0.47%
2022/11/16	222.4	44.87	141	44.56	44.25	81.4	6,816	1.19%	大買/大賣/
2022/11/15	29.2	45.26	113	45.09	45.50	-83.8	6,702	-1.25%	大賣/
2022/11/14	157	45.44	297	45.19	45.25	-140	6,637	-2.11%	大買/大賣/鉅額交易
2022/11/11	556.2	44.44	206	44.33	44.65	350.2	6,548	5.35%	大買/大賣/鉅額交易
2022/11/10	63	43.63	179	43.28	43.30	-116	6,453	-1.80%	大賣/鉅額交易
2022/11/09	176	44.29	58.3	44.05	43.60	117.7	6,546	1.80%	大買/鉅額交易
2022/11/08	52.9	43.06	240.2	42.82	43.45	-187.4	6,489	-2.89%	大賣/鉅額交易
2022/11/07	116	41.26	50.3	40.59	41.80	65.7	6,546	1.00%	大買/
2022/11/04	1.1	40.00	184.9	40.27	40.70	-183.8	6,674	-2.75%	大賣/鉅額交易
2022/11/03	19.1	40.17	118	40.36	40.35	-98.9	6,784	-1.46%	大賣/
2022/11/02	92	40.14	16.3	40.16	40.90	75.7	6,852	1.10%
2022/11/01	22.2	39.98	21.3	39.99	40.00	0.9	6,873	0.01%
2022/10/31	53.6	39.78	33	39.53	39.60	20.6	6,907	0.30%
2022/10/28	32	40.34	234.4	40.29	40.00	-202.5	6,976	-2.90%	大賣/鉅額交易
2022/10/27	99.8	39.97	2,535.2	40.02	40.35	-2,435.4	7,020	-34.69%	大賣/鉅額交易
2022/10/26	239.6	58.00	3.3	58.10	58.00	236.3	6,861	3.44%	大買/鉅額交易
2022/10/25	374.4	57.91	7.9	57.77	58.10	366.5	7,285	5.03%	大買/鉅額交易
2022/10/24	107.7	59.92	9.2	59.51	59.00	98.5	7,298	1.35%	大買/
2022/10/21	10.1	60.57	134.5	60.60	60.40	-124.4	7,271	-1.71%	大賣/鉅額交易
2022/10/20	258	58.83	48.7	58.51	60.50	209.3	7,414	2.82%	大買/鉅額交易
2022/10/19	108.3	59.74	46.2	59.11	58.80	62.1	7,709	0.81%	大買/
2022/10/18	124.3	58.81	57.3	58.52	59.00	66.9	8,120	0.82%	大買/
2022/10/17	68	55.90	20.3	55.39	57.40	47.7	9,704	0.49%
2022/10/14	229	55.76	22.7	55.47	56.50	206.3	9,729	2.12%	大買/鉅額交易
2022/10/13	174.8	55.22	163.8	55.36	54.70	11.1	10,220	0.11%	大買/大賣/
2022/10/12	267.9	56.26	194.3	56.33	56.60	73.6	9,827	0.75%	大買/大賣/
2022/10/11	227.1	52.25	39.5	51.74	51.50	187.6	9,732	1.93%	大買/鉅額交易
2022/10/07	621	53.41	30.3	53.29	53.60	590.7	9,688	6.10%	大買/鉅額交易
2022/10/06	179.2	52.56	15	52.47	53.10	164.2	9,659	1.70%	大買/鉅額交易
2022/10/05	142.1	51.82	31	52.13	51.40	111.1	9,655	1.15%	大買/鉅額交易
2022/10/04	128.4	49.91	115.8	49.50	50.30	12.6	9,677	0.13%	大買/大賣/
2022/10/03	51.6	50.87	390.1	50.31	49.85	-338.4	9,596	-3.53%	大賣/鉅額交易
2022/09/30	42.2	50.48	29.2	50.76	51.40	13	9,546	0.14%
2022/09/29	44.5	51.73	35	51.70	51.40	9.5	9,562	0.10%
2022/09/28	41.4	51.12	342	51.80	50.60	-300.6	9,600	-3.13%	大賣/鉅額交易
2022/09/27	16.1	53.92	89.2	53.69	53.70	-73.1	9,542	-0.77%
2022/09/26	37.6	53.90	156	53.33	53.50	-118.4	9,574	-1.24%	大賣/鉅額交易
2022/09/23	9	56.57	32.4	56.46	56.10	-23.4	9,574	-0.24%
2022/09/22	22.7	56.61	86.5	56.69	56.50	-63.8	9,599	-0.66%
2022/09/21	31.1	58.20	144.9	58.09	58.40	-113.7	9,561	-1.19%	大賣/鉅額交易
2022/09/20	28.3	58.95	46.9	58.92	58.90	-18.6	9,553	-0.19%
2022/09/19	39.5	58.64	137.2	58.53	58.00	-97.7	9,556	-1.02%	大賣/
2022/09/16	18.3	59.74	115.1	59.60	59.80	-96.7	9,573	-1.01%	大賣/
2022/09/15	41.3	60.18	38	59.54	60.30	3.3	9,578	0.03%
2022/09/14	16	59.16	68.9	58.97	59.00	-52.9	9,595	-0.55%
2022/09/13	7.2	60.59	38.9	60.57	60.70	-31.7	9,604	-0.33%
2022/09/12	25	60.53	38.4	60.39	60.30	-13.4	9,658	-0.14%
2022/09/08	48	59.88	39	59.47	60.30	9	9,752	0.09%
2022/09/07	7.5	58.33	56.7	58.48	58.00	-49.2	9,759	-0.50%
2022/09/06	9.3	60.27	213.3	59.76	60.00	-204.1	9,736	-2.10%	大賣/鉅額交易
2022/09/05	17	60.03	9	59.50	59.90	8	9,788	0.08%
2022/09/02	36.9	59.74	89.1	59.84	59.20	-52.2	9,859	-0.53%
2022/09/01	46.1	61.18	189.4	61.11	61.30	-143.3	9,779	-1.47%	大賣/鉅額交易
2022/08/31	16	63.33	29.2	63.39	63.10	-13.2	9,717	-0.14%
2022/08/30	73.3	63.19	5.5	63.04	63.40	67.7	9,714	0.70%
2022/08/29	36.1	62.54	41.2	62.55	62.80	-5.1	9,725	-0.05%
2022/08/26	22	64.09	37.5	63.90	64.30	-15.5	9,730	-0.16%
2022/08/25	14	63.02	13	62.86	62.70	1	9,704	0.01%
2022/08/24	10.3	62.40	3.1	62.02	62.60	7.1	9,758	0.07%
2022/08/23	6.4	62.25	37.5	62.16	61.80	-31.1	9,953	-0.31%
2022/08/22	77.3	63.38	9.1	63.23	63.20	68.1	10,007	0.68%
2022/08/19	15.5	62.39	9.1	62.29	63.00	6.4	10,012	0.06%
2022/08/18	14.2	62.98	19	62.58	63.00	-4.8	10,003	-0.05%
2022/08/17	18.1	63.59	33.4	63.34	63.30	-15.3	9,993	-0.15%
2022/08/16	20.6	63.27	110.5	63.00	63.50	-90	9,996	-0.90%	大賣/
2022/08/15	37.7	64.84	64.4	64.53	64.90	-26.7	9,864	-0.27%
2022/08/12	142.7	63.07	173.5	62.93	63.00	-30.8	9,811	-0.31%	大買/大賣/
2022/08/11	86.8	63.42	89.3	63.75	64.50	-2.5	9,774	-0.03%
2022/08/10	213.3	61.70	84.3	60.98	61.50	129	9,669	1.33%	大買/鉅額交易
2022/08/09	172.2	59.34	15.9	59.56	60.00	156.2	9,575	1.63%	大買/鉅額交易
2022/08/08	124.1	57.93	5.5	58.04	58.00	118.6	9,580	1.24%	大買/鉅額交易
2022/08/05	137.7	56.97	20.9	57.38	57.70	116.7	9,675	1.21%	大買/鉅額交易
2022/08/04	184.8	55.27	40.2	55.11	56.00	144.6	9,803	1.48%	大買/鉅額交易
2022/08/03	97.2	56.51	215.5	56.75	56.40	-118.3	9,749	-1.21%	大賣/鉅額交易
2022/08/02	50.5	57.85	53	57.64	57.90	-2.6	9,726	-0.03%
2022/08/01	970.6	56.41	87	56.70	57.90	883.6	9,782	9.03%	大買/鉅額交易
2022/07/29	23.4	54.80	8.1	54.80	54.80	15.3	9,333	0.16%
2022/07/28	41.7	60.71	39	60.60	60.80	2.7	9,592	0.03%
2022/07/27	85.6	60.29	30.3	60.22	60.80	55.3	9,631	0.57%
2022/07/26	56.5	61.00	45.5	61.03	61.10	11.1	9,605	0.12%
2022/07/25	447.6	58.66	149.1	57.77	59.60	298.4	9,320	3.20%	大買/大賣/鉅額交易
2022/07/22	904.5	57.13	841.4	56.99	58.00	63.1	9,034	0.70%	大買/大賣/
2022/07/21	11.6	59.20	104.6	59.20	59.20	-93	8,254	-1.13%	大賣/
2022/07/20	346.4	67.12	199.7	67.67	65.70	146.7	8,214	1.79%	大買/大賣/鉅額交易
2022/07/19	7.3	72.75	63.5	72.70	72.90	-56.2	7,723	-0.73%
2022/07/18	40.2	71.89	17.1	72.14	72.80	23.1	7,758	0.30%
2022/07/15	25.1	71.04	43	70.64	70.90	-17.9	7,754	-0.23%
2022/07/14	8	70.69	36.6	71.07	71.30	-28.5	7,784	-0.37%
2022/07/13	167.1	71.22	32.7	70.91	71.20	134.5	7,796	1.72%	大買/鉅額交易
2022/07/12	47	69.40	60.4	69.83	69.10	-13.4	7,877	-0.17%
2022/07/11	74.5	69.97	30	69.72	69.40	44.5	7,850	0.57%
2022/07/08	26.8	71.49	63	71.09	70.90	-36.2	7,817	-0.46%
2022/07/07	94.7	70.26	241.6	70.18	71.00	-146.9	7,858	-1.87%	大賣/鉅額交易
2022/07/06	38.5	70.33	113	69.94	69.90	-74.5	8,040	-0.93%	大賣/
2022/07/05	99.6	71.24	48.4	71.28	71.40	51.2	8,002	0.64%
2022/07/04	55.8	70.80	100	71.20	71.40	-44.2	7,999	-0.55%
2022/07/01	131.8	71.17	34.1	71.04	70.30	97.8	8,025	1.22%	大買/
2022/06/30	30.5	73.62	89.9	73.59	73.40	-59.4	7,927	-0.75%
2022/06/29	33.3	74.81	19.2	74.56	74.80	14	7,915	0.18%
2022/06/28	11.1	75.04	47	75.05	74.80	-35.8	7,956	-0.45%
2022/06/27	39.2	75.26	73	75.06	75.50	-33.8	8,050	-0.42%
2022/06/24	172	74.29	225.5	74.37	74.50	-53.5	8,124	-0.66%	大買/大賣/
2022/06/23	100.7	72.37	89	72.89	72.70	11.7	8,146	0.14%
2022/06/22	23.9	73.84	107.5	73.67	72.70	-83.6	8,246	-1.01%	大賣/
2022/06/21	58.1	74.36	114.1	74.13	74.40	-56	8,256	-0.68%	大賣/
2022/06/20	38.9	73.62	51	74.24	72.60	-12.1	8,320	-0.15%
2022/06/17	31.7	75.16	31.6	74.95	74.30	0.1	8,386	0.00%
2022/06/16	27.4	77.02	28.2	76.23	75.70	-0.8	8,421	-0.01%
2022/06/15	25.3	77.22	50.3	77.28	77.00	-25	8,689	-0.29%
2022/06/14	89.7	76.36	55.6	75.91	77.30	34.1	8,740	0.39%
2022/06/13	49.6	76.22	35.4	76.41	75.70	14.3	8,821	0.16%
2022/06/10	15.3	78.52	36.5	78.40	78.50	-21.2	8,757	-0.24%
2022/06/09	54.1	78.39	9	78.19	78.40	45.1	8,756	0.52%
2022/06/08	31.6	77.89	16	78.18	77.90	15.6	8,770	0.18%
2022/06/07	69.2	77.67	44.8	77.49	77.80	24.4	8,799	0.28%
2022/06/06	12.5	76.90	50.5	76.84	77.60	-38	8,844	-0.43%
2022/06/02	146.3	76.28	87.5	76.16	76.20	58.8	8,997	0.65%	大買/
2022/06/01	76.5	76.44	20	76.32	76.10	56.5	9,142	0.62%
2022/05/31	15.4	75.34	97.2	75.96	77.10	-81.8	9,138	-0.89%
2022/05/30	184.4	74.52	15	74.52	75.00	169.4	9,004	1.88%	大買/鉅額交易
2022/05/27	15.6	72.79	18.8	72.46	72.80	-3.2	8,955	-0.04%
2022/05/26	24.8	72.64	192.1	72.35	72.00	-167.3	9,021	-1.85%	大賣/鉅額交易
2022/05/25	18.5	72.20	20	71.99	72.50	-1.5	9,173	-0.02%
2022/05/24	9.6	71.75	10.6	71.70	71.70	-1	9,462	-0.01%
2022/05/23	10.2	72.80	34	72.76	72.70	-23.8	9,605	-0.25%
2022/05/20	54.3	73.10	28.3	72.28	72.70	26.1	9,745	0.27%
2022/05/19	49.3	72.01	50.1	72.04	71.90	-0.8	9,872	-0.01%
2022/05/18	81.4	73.49	99	72.89	73.80	-17.7	9,887	-0.18%
2022/05/17	26.3	71.01	32.2	69.99	71.30	-5.9	9,881	-0.06%
2022/05/16	38.5	70.54	49.9	71.05	70.20	-11.4	9,838	-0.12%
2022/05/13	85.7	70.75	25.8	70.18	71.50	60	9,759	0.61%
2022/05/12	54.4	71.17	12.1	71.90	69.80	42.3	9,667	0.44%
2022/05/11	6	73.90	22.1	74.20	73.40	-16.1	9,487	-0.17%
2022/05/10	83	73.75	30	73.44	74.30	53	9,478	0.56%
2022/05/09	59.8	75.66	46.3	75.77	74.00	13.5	9,401	0.14%
2022/05/06	68	76.01	84.6	75.81	76.40	-16.6	9,293	-0.18%
2022/05/05	111.3	77.70	224.7	77.48	77.70	-113.3	9,294	-1.22%	大買/大賣/鉅額交易
2022/05/04	130.6	80.22	121.6	79.66	80.30	9	8,937	0.10%	大買/大賣/
2022/05/03	164.7	79.71	94.7	79.51	79.60	70	8,877	0.79%	大買/
2022/04/29	99.7	78.16	19.1	78.07	78.30	80.6	8,755	0.92%
2022/04/28	64.8	77.48	172.1	77.89	77.50	-107.3	8,743	-1.23%	大賣/鉅額交易
2022/04/27	201	78.11	369	78.08	78.90	-168	8,590	-1.96%	大買/大賣/鉅額交易
2022/04/26	1	74.50	111.6	74.50	74.50	-110.6	7,745	-1.43%	大賣/鉅額交易
2022/04/25	30.1	67.54	44.1	67.46	67.80	-14	7,794	-0.18%
2022/04/22	6.4	69.11	14	69.06	69.10	-7.6	7,749	-0.10%
2022/04/21	102.7	70.11	10	70.39	69.90	92.7	7,781	1.19%	大買/
2022/04/20	73.9	70.13	18.4	70.82	70.30	55.5	7,799	0.71%
2022/04/19	34.2	70.70	17	70.59	70.20	17.2	7,905	0.22%
2022/04/18	32.1	70.86	44.2	70.21	69.80	-12.1	8,173	-0.15%
2022/04/15	6.5	72.64	8.1	72.95	72.50	-1.6	8,063	-0.02%
2022/04/14	16.1	74.00	5.2	74.15	73.80	10.9	8,033	0.14%
2022/04/13	25	74.29	21	73.84	74.30	4	8,065	0.05%
2022/04/12	77.1	74.95	40	74.27	73.20	37.1	8,002	0.46%
2022/04/11	9.6	78.33	75.6	78.74	77.80	-66	7,785	-0.85%
2022/04/08	47.6	79.12	33.3	78.31	79.10	14.3	7,767	0.18%
2022/04/07	138.9	78.96	127.7	79.04	77.50	11.2	7,746	0.14%	大買/大賣/
2022/04/06	90.9	79.18	33.5	78.58	79.80	57.4	7,673	0.75%
2022/04/01	46.3	78.85	38.5	78.81	79.10	7.8	7,626	0.10%
2022/03/31	101.8	78.91	19.1	78.68	79.30	82.8	7,628	1.08%	大買/
2022/03/30	53.3	79.06	187.9	79.29	79.10	-134.6	7,624	-1.76%	大賣/鉅額交易
2022/03/29	70.5	78.82	67.5	78.04	79.20	3	7,527	0.04%
2022/03/28	71.8	76.39	105.9	76.28	77.20	-34.1	7,434	-0.46%	大賣/
2022/03/25	222.6	76.20	31	76.37	77.20	191.5	7,414	2.58%	大買/鉅額交易
2022/03/24	66.9	74.96	43.1	74.92	75.10	23.8	7,271	0.33%
2022/03/23	43.2	74.32	66.6	73.87	74.90	-23.4	7,250	-0.32%
2022/03/22	88.1	73.23	61.4	72.80	73.60	26.6	7,157	0.37%
2022/03/21	49.4	71.58	221.2	71.86	71.90	-171.8	7,055	-2.43%	大賣/鉅額交易
2022/03/18	186.8	72.88	127	71.85	73.00	59.8	6,990	0.86%	大買/大賣/
2022/03/17	16.5	70.59	40	70.63	70.80	-23.5	6,786	-0.35%
2022/03/16	66.4	70.16	17	72.02	70.10	49.4	6,737	0.73%
2022/03/15	15.2	72.28	28.8	72.02	71.70	-13.7	6,594	-0.21%
2022/03/14	3.3	72.48	19	72.32	72.10	-15.8	6,578	-0.24%
2022/03/11	18.2	72.09	14.3	71.66	72.10	3.8	6,614	0.06%
2022/03/10	50.3	71.34	10.5	71.73	71.90	39.8	6,630	0.60%
2022/03/09	47.2	69.44	121.5	69.34	69.90	-74.3	6,627	-1.12%	大賣/
2022/03/08	26.9	68.90	86.6	68.84	67.60	-59.6	6,590	-0.90%
2022/03/07	38.1	71.46	95.6	70.88	70.60	-57.5	6,421	-0.90%
2022/03/04	4.9	73.47	148.7	73.34	73.30	-143.8	6,411	-2.24%	大賣/鉅額交易
2022/03/03	49.5	73.72	17	73.63	73.60	32.5	6,550	0.50%
2022/03/02	65.3	71.83	29.4	71.73	72.40	35.9	6,620	0.54%
2022/03/01	62.4	71.53	35.5	71.38	72.00	26.9	6,599	0.41%
2022/02/25	101.7	71.57	116.3	72.20	71.60	-14.7	6,532	-0.22%	大買/大賣/
2022/02/24	81.2	73.82	174.5	73.15	71.50	-93.2	6,388	-1.46%	大賣/
2022/02/23	271.7	73.98	154	74.09	74.40	117.7	6,141	1.92%	大買/大賣/鉅額交易
2022/02/22	43.6	71.32	85.9	71.18	71.80	-42.2	6,098	-0.69%
2022/02/21	202.2	71.17	68.1	70.27	71.90	134.2	5,982	2.24%	大買/鉅額交易
2022/02/18	65.1	69.68	2.2	69.08	69.90	62.9	5,863	1.07%
2022/02/17	23.9	68.73	23.7	68.74	68.80	0.3	5,808	0.00%
2022/02/16	45.1	67.92	6.6	67.81	67.80	38.5	5,947	0.65%
2022/02/15	6.3	67.86	3.8	68.16	67.50	2.5	6,047	0.04%
2022/02/14	38.2	67.64	18.6	67.48	67.50	19.6	6,087	0.32%
2022/02/11	8.2	68.62	3.8	68.70	68.90	4.4	6,110	0.07%
2022/02/10	14.4	68.52	8.9	68.23	68.80	5.5	6,203	0.09%
2022/02/09	19.1	67.82	3.3	68.10	67.70	15.9	6,179	0.26%
2022/02/08	9	67.39	31.6	67.22	67.70	-22.6	6,283	-0.36%
2022/02/07	58.6	66.59	11.6	66.36	67.20	47	6,266	0.75%
2022/01/26	13.1	63.69	1	63.80	63.70	12.1	6,224	0.20%
2022/01/25	7.2	63.50	27.6	63.47	63.40	-20.4	6,480	-0.31%
2022/01/24	7.5	63.66	7	64.23	64.40	0.5	6,577	0.01%
2022/01/21	69.8	65.43	16.1	64.98	64.80	53.7	6,731	0.80%
2022/01/20	3.6	65.91	16.5	65.71	66.30	-12.9	6,874	-0.19%
2022/01/19	56.8	66.52	40	66.65	66.00	16.7	7,402	0.23%
2022/01/18	43.4	67.10	20.3	67.13	67.00	23	7,750	0.30%
2022/01/17	5.8	66.74	15.1	66.67	66.80	-9.3	7,872	-0.12%
2022/01/14	17.4	66.53	73.9	66.68	66.00	-56.6	8,057	-0.70%
2022/01/13	12.6	66.36	3.1	66.80	67.00	9.6	8,087	0.12%
2022/01/12	84.2	66.22	33	66.41	66.50	51.2	8,079	0.63%
2022/01/11	63.8	66.16	51.5	64.78	67.00	12.3	7,972	0.15%
2022/01/10	42.1	64.01	63	63.29	63.90	-20.9	7,738	-0.27%
2022/01/07	8.2	63.07	26.4	63.09	62.80	-18.2	7,732	-0.23%
2022/01/06	40.9	64.09	13.2	63.67	63.60	27.7	7,738	0.36%
2022/01/05	2.2	62.82	11.9	62.89	63.10	-9.8	7,746	-0.13%
2022/01/04	0.3	62.99	13.5	62.97	63.20	-13.2	7,864	-0.17%
2022/01/03	3.1	63.77	208	63.84	63.60	-204.9	7,931	-2.58%	大賣/鉅額交易
2021/12/30	9.5	63.81	8.8	63.56	63.80	0.7	7,940	0.01%
2021/12/29	20.2	63.53	0	0.00	63.50	20.2	8,031	0.25%
2021/12/28	23.8	62.72	39	62.77	63.00	-15.2	8,085	-0.19%
2021/12/27	44.1	63.05	36.5	63.12	63.00	7.6	8,192	0.09%
2021/12/24	84	63.39	6.8	63.27	63.30	77.2	8,294	0.93%
2021/12/23	19.1	62.45	52	62.45	62.50	-32.9	8,336	-0.39%
2021/12/22	2.1	62.21	7	62.29	62.00	-4.9	8,446	-0.06%
2021/12/21	12.2	62.30	78	62.40	62.40	-65.8	8,678	-0.76%
2021/12/20	8.3	61.34	52.9	61.68	61.40	-44.7	9,124	-0.49%
2021/12/17	2	61.65	110.5	61.49	61.30	-108.5	9,432	-1.15%	大賣/鉅額交易
2021/12/16	14.7	62.05	6	62.12	61.80	8.7	10,123	0.09%
2021/12/15	1	61.90	132	61.86	61.90	-131	10,653	-1.23%	大賣/鉅額交易
2021/12/14	18.2	61.55	16	61.19	61.00	2.2	10,919	0.02%
2021/12/13	33.8	62.07	34.2	61.81	61.60	-0.4	11,008	0.00%
2021/12/10	5.1	63.35	17.1	63.44	63.20	-12	11,117	-0.11%
2021/12/09	4	64.10	57.2	64.11	64.00	-53.2	11,358	-0.47%
2021/12/08	6	64.70	50.2	64.44	64.10	-44.2	11,789	-0.38%
2021/12/07	68.3	64.14	38.3	64.22	64.40	29.9	12,028	0.25%
2021/12/06	10	63.08	19.2	62.76	63.00	-9.1	12,160	-0.08%
2021/12/03	7.1	63.88	10.2	63.79	63.40	-3.2	12,276	-0.03%
2021/12/02	12.4	64.10	32.5	64.09	63.70	-20.1	12,428	-0.16%
2021/12/01	22.4	64.64	30	64.59	64.80	-7.7	12,676	-0.06%
2021/11/30	75.1	64.54	140.4	64.89	64.20	-65.3	12,675	-0.51%	大賣/
2021/11/29	64.5	63.68	37.8	63.36	63.80	26.7	12,668	0.21%
2021/11/26	38.2	65.28	46	65.27	64.90	-7.8	12,667	-0.06%
2021/11/25	8.3	67.06	8.2	67.18	66.70	0.1	12,678	0.00%
2021/11/24	9.3	66.88	137	66.74	66.90	-127.6	12,709	-1.00%	大賣/鉅額交易
2021/11/23	19.4	66.55	82.1	66.59	66.50	-62.7	12,738	-0.49%
2021/11/22	8.3	66.76	5.3	66.70	66.70	3	12,707	0.02%
2021/11/19	98.4	67.84	92	67.47	67.10	6.5	12,660	0.05%
2021/11/18	56.3	68.61	0.1	68.82	68.70	56.2	12,521	0.45%
2021/11/17	45.1	68.70	8.5	68.54	68.90	36.6	12,501	0.29%
2021/11/16	43.4	68.41	636.9	68.46	68.50	-593.5	12,484	-4.75%	大賣/鉅額交易
2021/11/15	105.3	69.35	46.1	69.57	69.00	59.2	12,470	0.48%	大買/
2021/11/12	168.1	67.68	21.2	67.91	68.50	146.9	12,312	1.19%	大買/鉅額交易
2021/11/11	53.4	66.73	6.3	66.97	66.70	47.2	12,278	0.38%
2021/11/10	19.9	67.04	16.7	66.98	66.80	3.2	12,311	0.03%
2021/11/09	65.8	66.92	30.5	66.96	67.50	35.3	12,330	0.29%
2021/11/08	6.6	67.54	29.4	67.71	67.50	-22.8	12,253	-0.19%
2021/11/05	20	66.97	45.6	66.91	67.00	-25.6	12,270	-0.21%
2021/11/04	86.3	68.66	1.4	69.66	68.50	84.8	12,132	0.70%
2021/11/03	23.3	69.25	76.5	69.51	69.60	-53.2	12,059	-0.44%
2021/11/02	41.2	68.42	72.6	69.15	68.20	-31.4	11,962	-0.26%
2021/11/01	19.6	71.26	52.4	70.67	70.90	-32.8	11,713	-0.28%
2021/10/29	64	71.35	72.1	70.88	70.90	-8.1	11,593	-0.07%
2021/10/28	41.2	69.91	37.1	69.71	69.90	4.1	11,409	0.04%
2021/10/27	158.4	71.03	199.2	68.52	69.90	-40.7	11,209	-0.36%	大買/大賣/
2021/10/26	149.1	64.30	55.7	64.76	67.20	93.4	10,637	0.88%	大買/
2021/10/25	23	61.30	40	60.97	61.90	-17	10,289	-0.17%
2021/10/22	103	60.14	47.1	59.75	60.80	56	10,202	0.55%	大買/
2021/10/21	317.1	57.93	10.1	57.87	58.20	307	10,106	3.04%	大買/鉅額交易
2021/10/20	75.1	56.69	6	56.70	57.30	69.1	10,103	0.68%
2021/10/19	179	56.48	36.2	56.38	57.00	142.8	10,262	1.39%	大買/鉅額交易
2021/10/18	74	56.06	3	56.40	56.40	71	10,314	0.69%
2021/10/15	6	54.90	33	54.88	55.20	-27	10,382	-0.26%
2021/10/14	21.1	55.00	4	54.55	54.50	17.1	10,443	0.16%
2021/10/13	54.6	54.78	20	55.04	54.80	34.6	10,588	0.33%
2021/10/12	9.1	55.64	50	55.57	55.30	-40.9	10,583	-0.39%
2021/10/08	27.3	57.20	7	57.33	56.80	20.3	10,518	0.19%
2021/10/07	42.2	56.24	1.2	56.35	56.40	41	10,529	0.39%
2021/10/06	26.4	56.59	122	56.71	55.30	-95.6	10,674	-0.90%	大賣/
2021/10/05	31.3	55.62	7.4	54.57	56.00	23.9	10,724	0.22%
2021/10/04	46.3	55.73	14	55.61	55.30	32.3	10,856	0.30%
2021/10/01	30.9	56.30	113	56.64	56.00	-82.1	11,058	-0.74%	大賣/
2021/09/30	18.3	57.63	0.3	57.77	57.40	18	11,098	0.16%
2021/09/29	17.7	57.67	53	57.22	57.40	-35.4	11,014	-0.32%
2021/09/28	82.4	57.60	33	57.20	57.90	49.4	10,929	0.45%
2021/09/27	178.5	57.62	25	57.31	56.10	153.5	10,701	1.43%	大買/鉅額交易
2021/09/24	35.4	60.12	168	61.14	59.80	-132.6	10,230	-1.30%	大賣/鉅額交易
2021/09/23	64.5	60.78	543	60.81	61.10	-478.5	9,950	-4.81%	大賣/鉅額交易
2021/09/22	105.3	81.56	283.1	81.78	82.30	-177.8	9,324	-1.91%	大買/大賣/鉅額交易
2021/09/17	32.6	84.47	42	85.04	85.00	-9.4	9,002	-0.10%
2021/09/16	15.2	84.23	245	84.31	83.90	-229.8	8,754	-2.63%	大賣/鉅額交易
2021/09/15	66	84.46	175.5	83.77	84.60	-109.5	8,643	-1.27%	大賣/鉅額交易
2021/09/14	94	82.65	272	81.90	83.50	-178	8,435	-2.11%	大賣/鉅額交易
2021/09/13	152.6	82.86	104.4	81.35	81.50	48.3	8,187	0.59%	大買/大賣/
2021/09/10	45	80.46	237	79.37	81.20	-192	7,808	-2.46%	大賣/鉅額交易
2021/09/09	139.1	77.08	42.1	76.28	78.50	97	7,588	1.28%	大買/
2021/09/08	34	75.53	86.6	75.49	75.10	-52.6	7,397	-0.71%
2021/09/07	66.1	75.53	421.7	74.97	76.10	-355.6	7,242	-4.91%	大賣/鉅額交易
2021/09/06	93.1	74.10	54	73.36	73.60	39.1	7,053	0.55%
2021/09/03	40.1	70.33	9.1	69.75	69.90	31	6,790	0.46%
2021/09/02	14.1	69.78	204.4	70.31	69.40	-190.3	6,743	-2.82%	大賣/鉅額交易
2021/09/01	155.3	71.14	246.1	70.79	71.30	-90.8	6,592	-1.38%	大買/大賣/
2021/08/31	114	68.89	153	67.15	69.30	-39	6,396	-0.61%	大買/大賣/
2021/08/30	20.2	67.52	60.6	67.41	67.60	-40.5	6,261	-0.65%
2021/08/27	167	66.69	4.3	66.32	66.90	162.7	6,208	2.62%	大買/鉅額交易
2021/08/26	101	65.42	0	0.00	65.30	101	6,145	1.64%	大買/鉅額交易
2021/08/25	29.1	65.40	23	65.13	65.40	6.1	6,158	0.10%
2021/08/24	32	64.78	22	64.39	64.80	10	6,142	0.16%
2021/08/23	59	64.86	10	64.80	64.80	49	6,169	0.79%
2021/08/20	56.1	63.45	56	63.07	63.00	0.1	6,168	0.00%
2021/08/19	15.4	64.49	59	64.24	63.60	-43.6	6,197	-0.70%
2021/08/18	120.2	64.79	8	63.65	65.40	112.2	6,155	1.82%	大買/鉅額交易
2021/08/17	22.1	64.62	73.3	64.21	63.50	-51.3	6,094	-0.84%
2021/08/16	25.2	66.17	134.5	66.87	65.90	-109.3	6,041	-1.81%	大賣/鉅額交易
2021/08/13	92.2	67.73	193	67.81	67.80	-100.9	5,959	-1.69%	大賣/
2021/08/12	63	66.35	74.1	65.66	67.00	-11.1	5,897	-0.19%
2021/08/11	163	65.59	12.2	65.50	65.30	150.9	5,920	2.55%	大買/鉅額交易
2021/08/10	10	64.77	73	64.97	64.50	-63	5,951	-1.06%
2021/08/09	89	65.24	34.5	64.30	64.90	54.5	6,139	0.89%
2021/08/06	38.4	64.71	28	64.26	64.70	10.4	6,274	0.17%
2021/08/05	11	64.92	75.4	64.79	64.70	-64.4	6,402	-1.01%
2021/08/04	31.1	64.82	267	64.34	65.00	-235.9	6,738	-3.50%	大賣/鉅額交易
2021/08/03	12	63.83	325	63.70	64.30	-313	6,917	-4.52%	大賣/鉅額交易
2021/08/02	44.1	63.04	34.1	62.91	63.60	10	7,003	0.14%
2021/07/30	30.1	62.42	0	0.00	62.40	30.1	6,997	0.43%
2021/07/29	47	62.09	24	62.03	62.20	23	7,027	0.33%
2021/07/28	2.2	60.45	39	61.15	61.40	-36.9	7,070	-0.52%
2021/07/27	24.3	63.53	82.4	62.88	62.10	-58.1	7,230	-0.80%
2021/07/26	80.2	66.07	171	65.63	64.80	-90.8	7,176	-1.27%	大賣/
2021/07/23	111	65.91	30	65.88	66.40	81	7,135	1.14%	大買/
2021/07/22	23	64.80	69	65.04	65.00	-46	6,977	-0.66%
2021/07/21	332.2	65.16	183	64.80	65.10	149.2	6,938	2.15%	大買/大賣/鉅額交易
2021/07/20	55.1	65.72	87.1	65.82	65.80	-31.9	6,906	-0.46%
2021/07/19	162	67.55	23.9	67.10	66.60	138.1	6,888	2.01%	大買/鉅額交易
2021/07/16	138	65.24	2	65.25	65.60	136	6,921	1.96%	大買/鉅額交易
2021/07/15	18	64.73	43	64.43	64.80	-25	6,945	-0.36%
2021/07/14	113.1	63.33	5.1	62.63	63.30	108	6,955	1.55%	大買/鉅額交易
2021/07/13	23	64.20	224	64.76	64.00	-201	7,001	-2.87%	大賣/鉅額交易
2021/07/12	75.5	64.78	85	64.59	65.40	-9.5	6,962	-0.14%
2021/07/09	48.1	63.10	150	63.33	62.90	-101.9	6,865	-1.48%	大賣/鉅額交易
2021/07/08	130.7	61.50	181	60.60	62.90	-50.3	6,744	-0.75%	大買/大賣/
2021/07/07	101	58.65	27.3	58.95	59.10	73.7	6,524	1.13%	大買/
2021/07/06	8.1	56.91	40	56.82	56.80	-32	6,403	-0.50%
2021/07/05	20	56.95	1	56.80	56.70	19	6,492	0.29%
2021/07/02	7	56.56	31	56.60	56.40	-24	6,586	-0.36%
2021/07/01	0.1	56.80	70	56.78	56.60	-69.9	6,649	-1.05%
2021/06/30	24	56.55	21	56.60	56.60	3	6,742	0.04%
2021/06/29	9.1	56.60	47.5	56.88	56.70	-38.4	6,807	-0.56%
2021/06/28	166.2	57.04	30	56.51	57.60	136.2	6,848	1.99%	大買/鉅額交易
2021/06/25	38	54.89	31.2	54.63	54.80	6.8	6,779	0.10%
2021/06/24	14	54.29	20	54.42	54.20	-6	7,383	-0.08%
2021/06/23	19	54.01	9.1	54.08	54.00	9.9	7,402	0.13%
2021/06/22	0.1	54.10	7	53.93	53.80	-7	7,489	-0.09%
2021/06/21	12	54.20	8	54.05	53.90	4	7,565	0.05%
2021/06/18	5.3	53.48	16	54.00	54.00	-10.7	7,566	-0.14%
2021/06/17	8.4	53.32	13.3	53.20	53.20	-4.9	7,575	-0.06%
2021/06/16	4.3	53.55	16	53.43	53.40	-11.7	7,669	-0.15%
2021/06/15	9	53.59	32	53.53	53.70	-23	7,756	-0.30%
2021/06/11	57	53.19	1	52.80	53.20	56	7,884	0.71%
2021/06/10	0.1	52.30	15	52.16	52.30	-14.9	7,938	-0.19%
2021/06/08	2	52.20	6	52.10	52.30	-4	8,079	-0.05%
2021/06/07	11	52.17	2	51.90	52.20	9	8,253	0.11%
2021/06/04	1	52.50	17	52.46	52.50	-16	8,346	-0.19%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/02	32.1	52.37	2	52.50	52.50	30.1	8,578	0.35%
2021/06/01	0.3	52.50	0.2	52.50	52.50	0.1	8,588	0.00%
2021/05/31	6.3	52.39	3	52.70	52.50	3.3	8,689	0.04%
2021/05/28	17.3	52.49	13	52.36	52.40	4.3	8,738	0.05%
2021/05/27	9	51.90	1.1	52.00	52.00	7.9	8,795	0.09%
2021/05/26	6	51.60	5.1	51.70	51.80	0.9	8,838	0.01%
2021/05/25	6	51.58	1	51.70	51.70	5	8,879	0.06%
2021/05/24	7.1	51.68	0	0.00	51.50	7.1	8,946	0.08%
2021/05/21	11.1	51.20	0	0.00	51.70	11.1	9,023	0.12%
2021/05/20	15	51.65	2	51.70	51.00	13	9,068	0.14%
2021/05/19	8.4	51.55	11	51.35	51.20	-2.6	9,040	-0.03%
2021/05/18	20.3	50.85	10.3	50.82	51.00	10	9,037	0.11%
2021/05/17	27.1	49.81	28.5	49.26	48.45	-1.4	8,988	-0.02%
2021/05/14	26	51.28	15	51.13	51.00	11	8,783	0.13%
2021/05/13	7.7	50.03	19	49.64	49.85	-11.3	8,642	-0.13%
2021/05/12	156.7	50.84	88	52.01	50.20	68.7	8,526	0.81%	大買/
2021/05/11	211.5	54.77	50	55.04	53.80	161.5	8,165	1.98%	大買/鉅額交易
2021/05/10	290.3	53.99	17	54.28	54.60	273.3	7,961	3.43%	大買/鉅額交易
2021/05/07	121.3	53.16	9.7	52.97	53.50	111.6	7,907	1.41%	大買/鉅額交易
2021/05/06	16.3	53.15	17	53.15	53.00	-0.7	7,904	-0.01%
2021/05/05	12.3	52.79	16	52.74	52.50	-3.7	7,852	-0.05%
2021/05/04	38	53.18	25.5	53.08	52.20	12.5	7,773	0.16%
2021/05/03	20	53.13	30.1	53.11	53.10	-10.1	7,497	-0.13%
2021/04/29	6	53.20	0	0.00	53.10	6	7,427	0.08%
2021/04/28	206	53.90	5.2	53.71	53.70	200.8	7,378	2.72%	大買/鉅額交易
2021/04/27	9	53.86	68.2	53.87	54.10	-59.2	7,421	-0.80%
2021/04/26	82	54.41	12	53.83	54.30	70	7,393	0.95%
2021/04/23	27	53.02	50	52.82	53.20	-23	7,335	-0.31%
2021/04/22	66	54.11	51	54.22	52.70	15	7,311	0.21%
2021/04/21	100.1	53.69	10	53.97	54.10	90.1	7,133	1.26%
2021/04/20	102	52.61	86	52.90	53.10	16	7,055	0.23%	大買/
2021/04/19	58	52.99	111.4	52.78	53.10	-53.4	7,025	-0.76%	大賣/
2021/04/16	34	50.79	17	50.59	51.40	17	6,894	0.25%
2021/04/15	22	50.17	5	49.83	50.10	17	6,783	0.25%
2021/04/14	34	49.59	9	49.47	49.55	25	6,728	0.37%
2021/04/13	216.2	50.23	0	0.00	49.85	216.2	6,716	3.22%	大買/鉅額交易
2021/04/12	4.5	49.93	7	49.91	49.95	-2.5	6,649	-0.04%
2021/04/09	10	49.50	18	49.46	49.45	-8	6,629	-0.12%
2021/04/08	29	50.05	76	50.16	49.80	-47	6,544	-0.72%
2021/04/07	1	50.00	37.3	50.01	50.00	-36.3	6,455	-0.56%
2021/04/06	232	49.96	38.6	50.01	50.00	193.4	6,395	3.02%	大買/鉅額交易
2021/04/01	40.3	49.59	27	49.66	49.60	13.3	6,285	0.21%
2021/03/31	37	49.45	8	49.29	49.50	29	6,175	0.47%
2021/03/30	19.1	48.70	25	48.57	48.90	-5.9	6,036	-0.10%
2021/03/29	48.5	49.16	81.2	48.63	48.85	-32.7	5,902	-0.55%
2021/03/26	9	45.41	15.4	45.47	45.75	-6.4	5,279	-0.12%
2021/03/25	13	45.13	53	45.00	45.20	-40	5,226	-0.77%
2021/03/24	11.2	44.54	10	44.90	44.40	1.2	5,136	0.02%
2021/03/23	104	44.76	0	0.00	45.20	104	5,052	2.06%	大買/鉅額交易
2021/03/22	15.7	44.58	10	44.51	44.85	5.7	5,014	0.11%
2021/03/19	7	44.34	3	44.30	44.55	4	4,970	0.08%
2021/03/18	210	45.27	10	45.51	45.15	200	4,895	4.09%	大買/鉅額交易
2021/03/17	11.1	45.21	32.3	45.22	45.30	-21.3	4,839	-0.44%
2021/03/16	7	44.03	5	44.27	44.40	2	4,730	0.04%
2021/03/15	15	43.23	7.5	43.61	43.75	7.5	4,852	0.15%
2021/03/12	23	43.36	49	43.61	43.30	-26	4,930	-0.53%
2021/03/11	48	44.29	7	44.36	43.80	41	4,909	0.84%
2021/03/10	30	43.85	8	43.85	43.85	22	4,774	0.46%
2021/03/09	16.5	43.31	47.6	43.12	43.50	-31.1	4,695	-0.66%
2021/03/08	50	42.63	6	42.64	42.75	44	4,623	0.95%
2021/03/05	2	41.90	5	42.03	42.15	-3	4,621	-0.06%
2021/03/04	6	42.11	162	42.19	42.20	-156	4,853	-3.21%	大賣/鉅額交易
2021/03/03	1	41.95	59	41.95	42.05	-58	4,788	-1.21%
2021/03/02	0	0.00	10.5	41.65	41.60	-10.5	4,714	-0.22%
2021/02/26	4	41.45	7	41.62	41.70	-3	4,687	-0.06%
2021/02/25	1	41.65	11	41.59	41.65	-10	4,612	-0.22%
2021/02/24	5.1	41.81	22	41.79	41.45	-16.9	4,608	-0.37%
2021/02/23	26	41.66	21.1	41.69	41.75	4.9	4,563	0.11%
2021/02/22	4	41.18	3	41.12	41.20	1	4,583	0.02%
2021/02/19	10	40.68	55	40.60	40.90	-45	4,526	-0.99%
2021/02/18	1	40.85	4	40.73	40.90	-3	4,534	-0.07%
2021/02/17	11	40.22	28	40.18	40.20	-17	4,507	-0.38%
2021/02/05	0	0.00	3	39.60	39.50	-3	4,506	-0.07%
2021/02/04	1	39.00	6	39.27	39.45	-5	4,576	-0.11%
2021/02/03	5	39.12	5	39.60	39.10	0	4,711	0.00%
2021/02/02	15	39.40	0	0.00	39.25	15	4,806	0.31%
2021/02/01	13	38.82	0	0.00	38.80	13	4,840	0.27%
2021/01/29	14	38.95	0	0.00	38.75	14	4,864	0.29%
2021/01/28	2	39.20	2	39.25	39.25	0	4,838	0.00%
2021/01/27	1	39.70	5	39.70	39.50	-4	4,832	-0.08%
2021/01/26	2	39.50	2	39.55	39.50	0	4,866	0.00%
2021/01/25	1	39.70	0	0.00	39.70	1	4,884	0.02%
2021/01/22	3.1	39.52	1	39.50	39.60	2.1	4,948	0.04%
2021/01/21	2	39.58	3	39.80	39.50	-1	5,016	-0.02%
2021/01/20	16	39.50	0	0.00	39.35	16	5,139	0.31%
2021/01/19	13	40.16	1	40.05	40.00	12	5,446	0.22%
2021/01/18	11	40.02	0	0.00	40.20	11	5,425	0.20%
2021/01/15	4	40.43	0.5	40.70	40.25	3.5	5,380	0.07%
2021/01/14	1	40.75	66	40.82	40.70	-65	5,366	-1.21%
2021/01/13	16	40.68	1	40.65	40.70	15	5,365	0.28%
2021/01/12	7	40.75	0	0.00	40.50	7	5,374	0.13%
2021/01/11	5	40.67	65	40.59	40.65	-60	5,350	-1.12%
2021/01/08	6	40.33	125.9	40.36	40.35	-119.9	5,361	-2.24%	大賣/鉅額交易
2021/01/07	11.1	40.37	306	40.32	40.25	-295	5,373	-5.49%	大賣/鉅額交易
2021/01/06	395	40.47	20.1	40.35	40.20	375	5,376	6.97%	大買/鉅額交易
2021/01/05	131	40.74	4	40.70	40.70	127	5,327	2.38%	大買/鉅額交易
2021/01/04	4.1	40.76	0	0.00	40.70	4.1	5,346	0.08%
2020/12/31	5	40.90	1	40.90	40.90	4	5,360	0.07%
2020/12/30	2	40.75	0	0.00	40.75	2	5,371	0.04%
2020/12/29	6	40.56	26	40.65	40.60	-20	5,378	-0.37%
2020/12/28	1.1	40.55	0	0.00	40.55	1.1	5,409	0.02%
2020/12/25	1	40.70	5	40.60	40.60	-4	5,433	-0.07%
2020/12/24	51	40.64	0	0.00	40.60	51	5,530	0.92%
2020/12/22	12.6	40.53	0	0.00	40.25	12.6	5,545	0.23%
2020/12/21	7	40.43	1	40.30	40.60	6	5,573	0.11%
2020/12/17	1	40.55	0	0.00	40.75	1	5,590	0.02%
2020/12/16	10	40.75	7	40.75	40.75	3	5,582	0.05%
2020/12/15	0	0.00	0.1	40.50	40.45	-0.1	5,575	0.00%
2020/12/14	6	40.61	0	0.00	40.45	6	5,559	0.11%
2020/12/11	5	40.57	8	40.53	40.55	-3	5,568	-0.05%
2020/12/10	1	40.55	1	40.55	40.35	0	5,520	0.00%
2020/12/09	40.1	40.27	13.1	40.28	40.40	27	5,490	0.49%
2020/12/08	19	41.45	15.1	41.45	41.20	3.9	5,326	0.07%
2020/12/07	2	41.75	28.3	41.73	41.75	-26.3	5,223	-0.50%
2020/12/04	15	41.56	0	0.00	41.55	15	5,175	0.29%
2020/12/03	3	41.27	9	41.48	41.45	-6	5,148	-0.12%
2020/12/02	6	41.40	0.3	41.50	41.25	5.7	5,134	0.11%
2020/12/01	3	41.63	31	41.88	41.65	-28	5,124	-0.55%
2020/11/30	29	41.93	48.1	41.75	42.05	-19	5,073	-0.37%
2020/11/27	43	41.24	1	41.05	41.35	42	4,872	0.86%
2020/11/26	4.2	40.91	0	0.00	41.00	4.2	4,964	0.08%
2020/11/25	9	40.85	0	0.00	40.80	9	5,174	0.17%
2020/11/24	11	41.04	5	41.10	41.00	6	5,340	0.11%
2020/11/23	3.2	41.30	4	41.35	41.30	-0.8	5,495	-0.01%
2020/11/20	0	0.00	26	41.34	41.40	-26	5,501	-0.47%
2020/11/19	33.1	41.53	9	41.43	41.40	24.1	5,590	0.43%
2020/11/18	5	40.95	12	40.92	40.95	-7	5,553	-0.13%
2020/11/17	2	40.85	98	40.85	40.85	-96	5,622	-1.71%
2020/11/16	11.2	40.92	18	40.86	40.80	-6.8	5,871	-0.12%
2020/11/13	31	40.64	28.3	40.66	40.70	2.7	6,573	0.04%
2020/11/12	19	40.99	105	41.06	40.85	-86	6,742	-1.28%	大賣/
2020/11/11	48	41.15	94	40.88	41.40	-46	6,913	-0.67%
2020/11/10	120	40.88	5	40.85	40.65	115	6,835	1.68%	大買/鉅額交易
2020/11/09	12.9	40.25	0	0.00	40.20	12.9	6,776	0.19%
2020/11/06	5	40.33	8	40.28	40.05	-3	6,781	-0.04%
2020/11/05	49	40.34	14	40.21	40.25	35	6,780	0.52%
2020/11/04	3.3	39.95	6	39.92	40.00	-2.7	6,756	-0.04%
2020/11/03	1.3	40.00	5	40.08	40.05	-3.7	6,766	-0.05%
2020/11/02	70	39.74	7	39.72	39.70	63	6,788	0.93%
2020/10/30	35	39.83	17	39.97	39.50	18	6,796	0.26%
2020/10/29	111	40.04	11	39.95	40.05	100	6,757	1.48%	大買/
2020/10/28	20	40.57	152	40.93	40.55	-132	6,752	-1.95%	大賣/鉅額交易
2020/10/27	476	40.84	48.2	40.58	41.05	427.8	6,679	6.40%	大買/鉅額交易
2020/10/26	1	38.75	0	0.00	38.75	1	6,324	0.02%
2020/10/23	0	0.00	10	38.78	38.70	-10	6,412	-0.16%
2020/10/22	18	38.69	19	38.49	38.85	-1	6,459	-0.02%
2020/10/21	8	38.78	0	0.00	38.55	8	6,530	0.12%
2020/10/20	4	38.93	26	38.70	38.50	-22	6,543	-0.34%
2020/10/19	33	38.56	1	38.25	38.55	32	6,523	0.49%
2020/10/16	7	38.27	4	38.25	38.20	3	6,513	0.05%
2020/10/15	32	38.63	0.5	38.60	38.55	31.5	6,509	0.48%
2020/10/14	4	38.94	0	0.00	38.95	4	6,508	0.06%
2020/10/13	2	38.93	6.5	38.91	38.95	-4.5	6,644	-0.07%
2020/10/12	15	39.00	5	39.20	38.85	10	6,755	0.15%
2020/10/08	8	39.52	28	39.65	39.30	-20	6,856	-0.29%
2020/10/07	15	39.87	12	39.89	39.75	3	6,888	0.04%
2020/10/06	12	39.85	25.5	39.70	39.90	-13.5	6,927	-0.19%
2020/10/05	27	39.44	7	39.41	39.25	20	6,954	0.29%
2020/09/30	5	38.75	9.5	38.84	38.90	-4.5	6,943	-0.06%
2020/09/29	23	38.98	9	38.87	38.85	14	6,951	0.20%
2020/09/28	6	39.44	0	0.00	39.40	6	6,890	0.09%
2020/09/25	6	39.17	2	39.50	39.30	4	6,921	0.06%
2020/09/24	2	39.50	1	39.80	39.40	1	6,959	0.01%
2020/09/23	13	40.48	5.4	40.59	40.20	7.6	7,020	0.11%
2020/09/22	4	40.65	5	40.98	40.85	-1	7,024	-0.01%
2020/09/21	8	41.56	2	41.90	41.40	6	7,034	0.09%
2020/09/18	6	41.70	5	41.70	41.70	1	7,052	0.01%
2020/09/17	9	41.53	3	41.78	41.50	6	7,064	0.08%
2020/09/16	7	41.58	13	41.67	41.65	-6	7,082	-0.08%
2020/09/15	11	41.49	15	41.45	41.45	-4	7,051	-0.06%
2020/09/14	0	0.00	10	41.53	41.55	-10	7,072	-0.14%
2020/09/11	15	41.55	2	41.40	41.30	13	7,096	0.18%
2020/09/10	9	41.25	20	41.28	41.10	-11	7,073	-0.16%
2020/09/09	15	41.06	11	41.40	41.40	4	7,137	0.06%
2020/09/08	1	41.40	6	41.38	41.40	-5	7,177	-0.07%
2020/09/07	0	0.00	55	41.76	41.45	-55	7,272	-0.76%
2020/09/04	38.5	41.47	23	41.17	41.50	15.5	7,403	0.21%
2020/09/03	15	41.95	0	0.00	41.80	15	7,475	0.20%
2020/09/02	5	41.50	13	41.65	41.45	-8	7,464	-0.11%
2020/09/01	27	42.00	14	42.15	41.85	13	7,474	0.17%
2020/08/31	9	42.77	165	42.97	43.20	-156	7,377	-2.11%	大賣/鉅額交易
2020/08/28	166	41.97	123	40.79	42.20	43	7,189	0.60%	大買/大賣/
2020/08/27	149	39.88	17	40.04	40.05	132	7,080	1.86%	大買/鉅額交易
2020/08/26	16	39.13	152	39.18	39.35	-136	6,946	-1.96%	大賣/鉅額交易
2020/08/25	169	39.22	21	39.05	39.00	148	6,912	2.14%	大買/鉅額交易
2020/08/24	27	37.80	0	0.00	37.85	27	6,825	0.40%
2020/08/21	17	38.24	14	38.18	38.25	3	6,772	0.04%
2020/08/20	29	37.71	102	38.42	37.45	-73	6,713	-1.09%	大賣/
2020/08/19	149	38.20	393	37.23	39.05	-244	6,444	-3.79%	大買/大賣/鉅額交易
2020/08/18	61	54.73	24	54.59	54.70	37	5,689	0.65%
2020/08/17	29	54.05	20	54.13	54.40	9	5,504	0.16%
2020/08/14	1	53.00	10.3	52.91	53.10	-9.3	5,306	-0.18%
2020/08/13	167	53.21	22	53.12	53.40	145	5,255	2.76%	大買/鉅額交易
2020/08/12	62	52.76	16	52.79	53.00	46	5,247	0.88%
2020/08/11	28.3	52.91	1	53.00	52.70	27.3	5,238	0.52%
2020/08/10	9	53.37	2	53.35	53.30	7	5,258	0.13%
2020/08/07	4	52.88	11	53.07	53.00	-7	5,258	-0.13%
2020/08/06	61	53.43	20	53.51	53.40	41	5,230	0.78%
2020/08/05	14	52.65	14	52.57	53.00	0	5,195	0.00%
2020/08/04	0	0.00	41	52.12	52.20	-41	5,175	-0.79%
2020/08/03	33	52.24	9	51.82	52.20	24	5,146	0.47%
2020/07/31	14	51.09	8	50.79	50.80	6	5,063	0.12%
2020/07/30	3	49.95	17	49.73	50.10	-14	5,001	-0.28%
2020/07/29	22	49.97	77	49.63	49.50	-55	4,963	-1.11%
2020/07/28	11	47.04	4	46.31	47.00	7	4,892	0.14%
2020/07/27	16	47.23	17	47.55	46.40	-1	4,893	-0.02%
2020/07/24	22	48.71	1	48.70	48.50	21	4,848	0.43%
2020/07/23	4	49.66	29	49.60	49.45	-25	4,880	-0.51%
2020/07/22	8	50.14	5	50.22	49.90	3	4,941	0.06%
2020/07/21	14	49.97	16	49.88	50.20	-2	4,939	-0.04%
2020/07/20	11	48.86	0	0.00	48.95	11	4,914	0.22%
2020/07/17	19	50.11	3	49.97	49.55	16	4,874	0.33%
2020/07/16	23	51.27	43	51.59	51.20	-20	4,761	-0.42%
2020/07/15	40	53.85	20	54.08	53.80	20	4,637	0.43%
2020/07/14	1	53.80	22.2	53.78	54.00	-21.2	4,523	-0.47%
2020/07/13	37	53.95	23.4	53.71	53.60	13.6	4,460	0.30%
2020/07/10	5	53.96	8	53.66	53.00	-3	4,428	-0.07%
2020/07/09	3	54.33	8	54.19	54.30	-5	4,373	-0.11%
2020/07/08	6.4	54.67	5	54.00	54.60	1.4	4,335	0.03%
2020/07/07	1	54.30	22	53.98	54.20	-21	4,296	-0.49%
2020/07/06	8	53.99	4.2	54.09	54.10	3.8	4,287	0.09%
2020/07/03	22	53.48	2	53.80	53.50	20	4,273	0.47%
2020/07/02	14	53.58	16	53.83	54.00	-2	4,302	-0.05%
2020/07/01	12	51.56	11	51.53	51.70	1	4,350	0.02%
2020/06/30	4	50.63	13	50.55	51.10	-9	4,565	-0.20%
2020/06/29	5	50.28	4	50.15	50.30	1	4,533	0.02%
2020/06/24	16	50.64	6	50.60	50.60	10	4,515	0.22%
2020/06/23	8	50.54	1	50.70	50.60	7	4,522	0.15%
2020/06/22	2	50.40	15	50.47	50.50	-13	4,536	-0.29%
2020/06/19	33	50.45	5	50.40	50.20	28	4,583	0.61%
2020/06/18	2	50.35	6.3	50.19	50.30	-4.3	4,597	-0.09%
2020/06/17	4	49.85	2	49.95	49.85	2	4,584	0.04%
2020/06/16	24	50.10	9	50.51	50.20	15	4,617	0.32%
2020/06/15	5	50.05	6	50.16	49.95	-1	4,641	-0.02%
2020/06/12	2	48.25	13	49.55	49.80	-11	4,626	-0.24%
2020/06/11	9	50.34	16	50.38	50.10	-7	4,573	-0.15%
2020/06/10	23	50.77	19	50.54	51.40	4	4,436	0.09%
2020/06/09	3	49.50	6.7	49.38	49.40	-3.7	4,373	-0.09%
2020/06/08	14.7	49.37	20	49.39	49.60	-5.3	4,375	-0.12%
2020/06/05	2.4	48.57	17	48.61	48.75	-14.6	4,314	-0.34%
2020/06/04	7.3	47.96	11	47.91	48.20	-3.7	4,284	-0.09%
2020/06/03	22	48.37	24.2	48.31	48.30	-2.2	4,290	-0.05%
2020/06/02	11	46.84	5	47.19	47.30	6	4,169	0.14%
2020/06/01	17	46.19	5	46.25	46.05	12	4,098	0.29%
2020/05/29	2	45.45	0	0.00	45.70	2	4,059	0.05%
2020/05/28	1	46.25	1	46.00	45.75	0	3,998	0.00%
2020/05/27	25	45.90	2	45.95	46.10	23	3,962	0.58%
2020/05/26	2	45.68	1	45.70	45.75	1	3,934	0.03%
2020/05/25	3	45.10	10	44.90	45.30	-7	3,901	-0.18%
2020/05/22	7	45.08	0	0.00	45.00	7	3,892	0.18%
2020/05/21	0	0.00	2	46.00	45.80	-2	3,845	-0.05%
2020/05/20	22.7	45.14	1	45.00	45.00	21.7	3,794	0.57%
2020/05/19	15	45.17	9	45.17	45.25	6	3,756	0.16%
2020/05/18	2	44.65	0	0.00	44.65	2	3,691	0.05%
2020/05/15	13	44.47	1	44.40	44.35	12	3,640	0.33%
2020/05/14	1	43.90	0	0.00	43.65	1	3,569	0.03%
2020/05/12	4	43.85	0	0.00	43.85	4	3,524	0.11%
2020/05/11	57	44.28	300	44.29	44.30	-243	3,489	-6.96%	大賣/鉅額交易
2020/05/08	0	0.00	12	43.95	43.95	-12	3,459	-0.35%
2020/05/07	1	43.60	11	43.77	43.90	-10	3,446	-0.29%
2020/05/06	1	43.55	8	43.50	43.55	-7	3,443	-0.20%
2020/05/05	5	43.85	3	43.77	43.80	2	3,424	0.06%
2020/05/04	10	43.60	0	0.00	43.75	10	3,409	0.29%
2020/04/30	35.3	44.66	31	44.61	44.60	4.3	3,406	0.13%
2020/04/29	7	44.74	3	44.43	44.65	4	3,369	0.12%
2020/04/28	0	0.00	1	43.80	43.95	-1	3,313	-0.03%
2020/04/27	10	42.31	12	42.68	42.75	-2	3,294	-0.06%
2020/04/22	4	41.06	0	0.00	41.55	4	3,177	0.13%
2020/04/21	9	41.38	111	41.64	41.20	-102	3,165	-3.22%	大賣/鉅額交易
2020/04/20	3	41.87	0	0.00	41.85	3	3,117	0.10%
2020/04/17	6	41.98	1	42.25	41.80	5	3,106	0.16%
2020/04/16	2	41.88	0	0.00	41.95	2	3,052	0.07%
2020/04/15	3	41.92	21	41.95	41.95	-18	3,021	-0.60%
2020/04/14	0	0.00	5	41.63	41.65	-5	2,977	-0.17%
2020/04/13	0	0.00	0.7	41.40	41.25	-0.7	2,954	-0.02%
2020/04/10	6	41.32	6	41.50	41.45	0	2,942	0.00%
2020/04/08	3	41.30	3	41.75	41.75	0	2,875	0.00%
2020/04/07	29	41.62	13	41.42	41.30	16	2,832	0.56%
2020/04/06	27	41.90	6	41.81	41.95	21	2,735	0.77%
2020/04/01	22	41.86	19	41.88	42.00	3	2,553	0.12%
2020/03/30	1	34.75	0	0.00	34.75	1	2,288	0.04%
2020/03/27	0	0.00	8	34.76	34.80	-8	2,431	-0.33%
2020/03/26	8	33.63	0	0.00	33.75	8	2,530	0.32%
2020/03/25	0	0.00	18	32.98	33.40	-18	2,631	-0.68%
2020/03/24	14	31.20	120	31.46	31.45	-106	2,628	-4.03%	大賣/鉅額交易
2020/03/23	2	30.18	14	30.16	30.10	-12	2,638	-0.45%
2020/03/20	2	31.40	22	31.33	31.20	-20	2,635	-0.76%
2020/03/19	3	30.57	11	30.36	30.10	-8	2,616	-0.31%
2020/03/18	22	33.91	9	34.17	33.40	13	2,512	0.52%
2020/03/17	4	34.30	0	0.00	34.05	4	2,453	0.16%
2020/03/16	0	0.00	11	35.93	35.90	-11	2,400	-0.46%
2020/03/13	13	37.16	0	0.00	37.45	13	2,383	0.55%
2020/03/12	3	39.80	10	39.90	39.40	-7	2,313	-0.30%
2020/03/11	0	0.00	16	40.82	40.70	-16	2,278	-0.70%
2020/03/10	1	40.00	0	0.00	40.35	1	2,289	0.04%
2020/03/09	3	40.53	30	40.59	40.30	-27	2,273	-1.19%
2020/03/06	0	0.00	4	41.91	41.75	-4	2,220	-0.18%
2020/03/05	2	42.60	1	42.50	42.60	1	2,215	0.05%
2020/03/04	7	41.81	1	41.85	41.95	6	2,247	0.27%
2020/03/02	0	0.00	15	40.90	41.15	-15	2,277	-0.66%
2020/02/27	0	0.00	30	41.47	41.05	-30	2,323	-1.29%
2020/02/24	11	41.91	10	41.90	41.85	1	2,350	0.04%
2020/02/20	5	42.80	0	0.00	42.70	5	2,404	0.21%
2020/02/19	8	43.13	0	0.00	42.95	8	2,428	0.33%
2020/02/17	11	42.66	0	0.00	42.55	11	2,669	0.41%
2020/02/13	1	42.80	0	0.00	42.75	1	2,708	0.04%
2020/02/12	1	42.65	2	42.63	42.60	-1	2,724	-0.04%
2020/02/11	1.3	42.42	0	0.00	42.30	1.3	2,738	0.05%
2020/02/07	6	42.13	0	0.00	42.10	6	2,780	0.22%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	20.4	42.05	42.05	-20.4	2,784	-0.73%
2020/02/04	0	0.00	1	41.60	41.70	-1	2,775	-0.04%
2020/02/03	2	41.80	2.2	41.62	41.60	-0.2	2,743	-0.01%
2020/01/31	2	42.45	1	42.70	42.45	1	2,736	0.04%
2020/01/30	1	43.45	29	42.88	42.10	-28	2,738	-1.02%
2020/01/20	3	45.47	4	45.43	45.45	-1	2,685	-0.04%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/15	0	0.00	10	45.20	45.10	-10	2,781	-0.36%
2020/01/14	0	0.00	1	45.45	45.25	-1	2,790	-0.04%
2020/01/13	1	45.30	0	0.00	45.35	1	2,805	0.04%
2020/01/09	9	44.56	2	44.63	44.65	7	2,887	0.24%
2020/01/08	2	44.33	0	0.00	44.10	2	2,905	0.07%
2020/01/07	2	44.55	0	0.00	44.60	2	2,929	0.07%
2020/01/06	1	44.60	2	44.65	44.60	-1	2,928	-0.03%
2020/01/03	6	45.17	0	0.00	45.10	6	2,925	0.21%
2020/01/02	3	45.18	7	45.21	45.15	-4	2,945	-0.14%
2019/12/31	3	45.40	2	45.28	45.20	1	2,974	0.03%
2019/12/30	6	45.50	0	0.00	45.50	6	2,964	0.20%
2019/12/27	1	45.40	2	45.40	45.40	-1	2,945	-0.03%
2019/12/26	8	45.27	2	45.20	45.15	6	2,932	0.20%
2019/12/25	14	45.13	7	45.14	45.20	7	2,932	0.24%
2019/12/24	7	44.44	0	0.00	44.70	7	2,909	0.24%
2019/12/23	7	44.50	3	44.67	43.90	4	2,739	0.15%
2019/12/20	6	44.80	0	0.00	43.90	6	2,586	0.23%
2019/12/19	2	44.48	3	44.25	44.30	-1	2,435	-0.04%
2019/12/18	8	45.03	3	45.10	44.90	5	2,377	0.21%
2019/12/17	2	45.58	0	0.00	45.60	2	2,336	0.09%
2019/12/16	8	46.05	2	46.35	45.80	6	2,299	0.26%
2019/12/13	16	45.58	3	45.52	45.60	13	2,247	0.58%
2019/12/12	11	45.71	0	0.00	45.55	11	2,231	0.49%
2019/12/11	2	45.50	0	0.00	45.50	2	2,220	0.09%
2019/12/10	12	45.58	0	0.00	45.65	12	2,205	0.54%
2019/12/09	1	45.90	0	0.00	45.75	1	2,196	0.05%
2019/12/05	2	46.20	0	0.00	45.85	2	2,159	0.09%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/12/03	0.2	46.25	0	0.00	46.35	0.2	2,115	0.01%
2019/12/02	0	0.00	18	45.73	45.75	-18	2,120	-0.85%
2019/11/29	0	0.00	57	45.64	45.60	-57	2,116	-2.69%
2019/11/28	2	46.43	10	46.95	46.35	-8	2,073	-0.39%
2019/11/27	1	46.55	1	46.65	46.45	0	2,060	0.00%
2019/11/26	1	46.25	1	47.05	46.25	0	2,046	0.00%
2019/11/22	5	46.57	1	46.50	46.45	4	1,992	0.20%
2019/11/21	1	46.95	13	47.05	46.85	-12	1,970	-0.61%
2019/11/20	2	47.15	2.8	47.41	47.00	-0.8	1,955	-0.04%
2019/11/19	3	47.62	250	47.66	47.40	-247	1,928	-12.81%	大賣/鉅額交易
2019/11/18	2.6	47.72	3	48.17	47.65	-0.4	1,887	-0.02%
2019/11/15	27	48.40	15.2	48.52	48.15	11.8	1,869	0.63%
2019/11/14	8	48.52	23	48.38	48.30	-15	1,824	-0.82%
2019/11/13	10	46.48	9	46.01	45.80	1	1,658	0.06%
2019/11/12	10	46.65	0	0.00	46.70	10	1,703	0.59%
2019/11/11	6	46.85	1	46.60	46.75	5	1,759	0.28%
2019/11/08	2	47.55	1	47.70	47.35	1	1,751	0.06%
2019/11/07	14	47.38	2	47.48	47.45	12	1,768	0.68%
2019/11/06	2	47.00	13	47.13	47.45	-11	1,752	-0.63%
2019/11/05	2	46.65	0	0.00	46.70	2	1,727	0.12%
2019/11/04	5	46.63	6	46.63	46.60	-1	1,735	-0.06%
2019/11/01	1	46.45	1	46.30	46.50	0	1,738	0.00%
2019/10/31	1	46.60	0	0.00	46.50	1	1,751	0.06%
2019/10/30	1	46.10	1	46.65	46.60	0	1,748	0.00%
2019/10/29	1	46.30	0	0.00	45.90	1	1,724	0.06%
2019/10/28	0	0.00	7	46.15	46.60	-7	1,706	-0.41%
2019/10/25	3	46.50	0	0.00	46.55	3	1,690	0.18%
2019/10/24	0	0.00	1	46.75	46.75	-1	1,682	-0.06%
2019/10/23	4	45.98	4	45.93	45.95	0	1,629	0.00%
2019/10/22	2.2	45.36	2	45.60	45.25	0.2	1,598	0.02%
2019/10/21	1	45.70	10	45.35	45.75	-9	1,589	-0.57%
2019/10/18	3	45.37	0	0.00	45.50	3	1,569	0.19%
2019/10/17	2	45.30	12	45.31	45.30	-10	1,529	-0.65%
2019/10/16	22	44.41	4	44.45	44.45	18	1,472	1.22%
2019/10/15	7	44.00	30	43.98	44.30	-23	1,464	-1.57%
2019/10/14	0	0.00	15	43.50	43.30	-15	1,437	-1.04%
2019/10/09	2	43.35	20	43.36	43.35	-18	1,432	-1.26%
2019/10/08	3	43.53	11	43.29	43.60	-8	1,423	-0.56%
2019/10/07	3	42.65	4	42.93	42.95	-1	1,396	-0.07%
2019/10/03	0	0.00	5	41.64	41.70	-5	1,375	-0.36%
2019/09/27	5	41.50	18	41.53	41.50	-13	1,438	-0.90%
2019/09/26	34	41.97	0	0.00	41.85	34	1,442	2.36%
2019/09/23	0	0.00	20	41.98	41.95	-20	1,463	-1.37%
2019/09/20	12	42.27	0	0.00	42.10	12	1,471	0.82%
2019/09/18	0	0.00	1	43.10	43.15	-1	1,595	-0.06%
2019/09/17	0	0.00	1	43.40	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	19	43.43	43.45	-19	1,866	-1.02%
2019/09/12	5	43.19	1	43.25	43.10	4	1,922	0.21%
2019/09/06	12	43.04	0	0.00	42.90	12	2,004	0.60%
2019/09/05	14	43.23	0	0.00	43.10	14	2,019	0.69%
2019/09/04	1	42.85	0	0.00	43.00	1	2,019	0.05%
2019/09/03	0	0.00	64	42.85	42.50	-64	2,025	-3.16%
2019/08/30	12	42.34	0	0.00	42.55	12	2,022	0.59%
2019/08/29	2	42.15	59	42.15	42.15	-57	2,009	-2.84%
2019/08/28	1	42.30	217	42.19	42.00	-216	2,049	-10.54%	大賣/鉅額交易
2019/08/27	0	0.00	211	42.33	41.80	-211	2,060	-10.24%	大賣/鉅額交易
2019/08/26	10	42.40	107	42.57	42.45	-97	2,026	-4.79%	大賣/
2019/08/22	2	43.20	0	0.00	43.20	2	2,021	0.10%
2019/08/21	5	42.50	0	0.00	42.85	5	2,063	0.24%
2019/08/20	10	42.60	0	0.00	42.50	10	2,063	0.48%
2019/08/19	4	43.10	1	42.95	43.05	3	2,052	0.15%
2019/08/16	626.5	43.37	1	43.55	43.20	625.5	2,045	30.58%	大買/鉅額交易
2019/08/15	741	43.40	12	43.30	43.40	729	2,022	36.04%	大買/鉅額交易
2019/08/14	160	43.07	1	43.25	42.75	159	1,953	8.14%	大買/鉅額交易
2019/08/13	251	42.26	8	42.06	42.55	243	1,897	12.81%	大買/鉅額交易
2019/08/12	0	0.00	5	41.59	42.40	-5	1,881	-0.27%
2019/08/08	36	41.07	1	41.05	41.10	35	1,867	1.88%
2019/08/07	40	40.54	5	40.53	40.40	35	1,889	1.85%
2019/08/06	130	40.87	3	39.85	40.80	127	1,915	6.63%	大買/鉅額交易
2019/08/05	30	40.20	176	40.17	40.00	-146	1,920	-7.60%	大賣/鉅額交易
2019/08/02	63	40.40	18	40.40	40.35	45	1,920	2.34%
2019/08/01	59	41.17	140	41.20	41.10	-81	1,943	-4.17%	大賣/
2019/07/31	23	41.42	16	41.44	41.45	7	1,955	0.36%
2019/07/30	0	0.00	209	41.66	41.50	-209	1,962	-10.65%	大賣/鉅額交易
2019/07/29	0	0.00	75	41.89	42.00	-75	1,968	-3.81%
2019/07/26	0	0.00	98	41.82	41.90	-98	1,967	-4.98%
2019/07/25	23	41.30	2	41.45	41.75	21	1,968	1.07%
2019/07/24	2	41.10	462	41.30	41.05	-460	1,976	-23.28%	大賣/鉅額交易
2019/07/19	3	41.90	1	41.75	41.85	2	1,976	0.10%
2019/07/18	4	41.56	0	0.00	41.60	4	1,987	0.20%
2019/07/17	1	41.35	12	41.47	41.35	-11	1,998	-0.55%
2019/07/16	5	41.65	0	0.00	41.85	5	1,986	0.25%
2019/07/15	0	0.00	16	41.98	42.00	-16	2,014	-0.79%
2019/07/12	6	42.23	0	0.00	42.30	6	2,069	0.29%
2019/07/11	2	42.70	0	0.00	42.60	2	2,087	0.10%
2019/07/10	0	0.00	8	42.60	42.55	-8	2,116	-0.38%
2019/07/09	0	0.00	3	42.20	42.10	-3	2,144	-0.14%
2019/07/08	0	0.00	5	42.57	42.50	-5	2,145	-0.23%
2019/07/05	11	42.89	3	42.87	42.85	8	2,166	0.37%
2019/07/04	28	44.31	0	0.00	44.55	28	2,199	1.27%
2019/07/03	0	0.00	5	43.96	44.25	-5	2,199	-0.23%
2019/07/02	1	43.90	0	0.00	43.90	1	2,245	0.04%
2019/07/01	1	44.85	0	0.00	44.55	1	2,256	0.04%
2019/06/28	1	44.50	0	0.00	44.40	1	2,274	0.04%
2019/06/27	2	45.13	3	45.37	44.80	-1	2,290	-0.04%
2019/06/26	3	45.45	5	45.51	45.30	-2	2,392	-0.08%
2019/06/24	1	44.90	1	45.50	45.50	0	2,274	0.00%
2019/06/21	2	44.65	425	44.43	44.40	-423	2,139	-19.77%	大賣/鉅額交易
2019/06/20	112	44.13	12	44.28	44.20	100	2,005	4.99%	大買/
2019/06/19	136	43.26	1	43.30	43.65	135	1,965	6.87%	大買/鉅額交易
2019/06/18	21	42.22	0	0.00	42.45	21	1,891	1.11%
2019/06/17	64	41.90	11	42.04	42.20	53	1,881	2.82%
2019/06/14	9	41.43	25	41.47	41.40	-16	1,879	-0.85%
2019/06/13	1	41.85	12	41.66	41.45	-11	1,904	-0.58%
2019/06/12	69	42.35	2	42.20	42.20	67	1,923	3.48%
2019/06/11	182	41.85	21.7	41.89	42.20	160.3	1,914	8.37%	大買/鉅額交易
2019/06/10	5	41.38	85	41.34	41.30	-80	1,893	-4.22%
2019/06/05	21	40.95	24	41.04	40.90	-3	1,907	-0.16%
2019/06/04	5	40.76	4	40.73	40.95	1	1,909	0.05%
2019/06/03	15	41.10	2	41.00	41.10	13	1,872	0.69%
2019/05/31	2	40.90	3	40.90	40.90	-1	1,875	-0.05%
2019/05/30	19	40.45	0	0.00	40.45	19	1,870	1.02%
2019/05/29	4	40.70	0	0.00	40.15	4	1,882	0.21%
2019/05/28	19	40.87	41	41.15	40.75	-22	1,887	-1.17%
2019/05/27	9	40.52	0	0.00	40.75	9	1,839	0.49%
2019/05/24	8	40.38	0	0.00	40.15	8	1,842	0.43%
2019/05/23	25	40.29	89	40.25	40.30	-64	1,855	-3.45%
2019/05/22	1	40.75	0	0.00	40.65	1	1,866	0.05%
2019/05/21	0	0.00	34	40.66	40.75	-34	1,887	-1.80%
2019/05/20	3	40.45	1	40.70	40.70	2	1,884	0.11%
2019/05/17	2	40.33	0	0.00	40.05	2	1,909	0.10%
2019/05/16	54	41.19	156	40.70	40.30	-102	1,910	-5.34%	大賣/鉅額交易
2019/05/15	0	0.00	11	40.46	41.00	-11	1,899	-0.58%
2019/05/14	208	40.20	2	40.30	39.90	206	1,882	10.94%	大買/鉅額交易
2019/05/13	5	40.09	3	40.13	39.60	2	1,847	0.11%
2019/05/10	2	40.25	6	40.39	40.45	-4	1,834	-0.22%
2019/05/09	9	40.27	7	40.11	39.90	2	1,843	0.11%
2019/05/08	2	41.20	0.1	41.10	40.90	1.9	1,814	0.10%
2019/05/07	0	0.00	183	41.65	41.65	-183	1,797	-10.18%	大賣/鉅額交易
2019/05/06	3	41.63	4	41.61	41.60	-1	1,797	-0.06%
2019/05/03	0	0.00	50	42.32	42.45	-50	1,795	-2.78%
2019/05/02	0	0.00	92	42.52	42.30	-92	1,797	-5.12%
2019/04/30	21	42.20	12	42.22	42.40	9	1,792	0.50%
2019/04/26	2	41.60	0	0.00	41.65	2	1,777	0.11%
2019/04/25	1	41.80	0.4	42.00	42.00	0.6	1,769	0.03%
2019/04/24	2	41.90	123	41.93	41.85	-121	1,764	-6.86%	大賣/鉅額交易
2019/04/23	2	42.30	121	42.14	42.20	-119	1,757	-6.77%	大賣/鉅額交易
2019/04/22	12	42.55	10	42.50	42.50	2	1,735	0.12%
2019/04/19	15	42.53	40	42.61	42.75	-25	1,732	-1.44%
2019/04/18	24	42.03	97	41.87	41.75	-73	1,696	-4.30%
2019/04/17	8	42.78	15	42.78	42.80	-7	1,650	-0.42%
2019/04/16	36	42.84	0	0.00	42.75	36	1,628	2.21%
2019/04/15	144	43.39	0	0.00	43.25	144	1,598	9.01%	大買/鉅額交易
2019/04/12	63	43.70	0	0.00	43.80	63	1,574	4.00%
2019/04/11	55	43.85	12	43.83	43.50	43	1,579	2.72%
2019/04/10	162.8	43.65	0	0.00	43.95	162.8	1,548	10.51%	大買/鉅額交易
2019/04/09	100	44.15	1	44.30	44.20	99	1,492	6.63%
2019/04/08	33	44.86	0	0.00	44.60	33	1,455	2.27%
2019/04/03	9	45.02	0	0.00	45.05	9	1,400	0.64%
2019/04/02	0	0.00	3.6	45.56	45.60	-3.6	1,376	-0.26%
2019/04/01	12	45.80	0	0.00	45.80	12	1,361	0.88%
2019/03/29	6	45.46	10.7	45.95	46.60	-4.7	1,337	-0.35%
2019/03/28	20	46.66	0	0.00	46.60	20	1,231	1.62%
2019/03/27	8	47.59	0	0.00	47.45	8	1,229	0.65%
2019/03/26	0	0.00	3	48.18	48.20	-3	1,224	-0.24%
2019/03/25	5	47.60	0	0.00	47.85	5	1,222	0.41%
2019/03/21	2	48.83	0	0.00	48.80	2	1,186	0.17%
2019/03/20	16	48.73	0	0.00	48.75	16	1,189	1.35%
2019/03/19	3	48.60	2	48.60	48.65	1	1,189	0.08%
2019/03/18	0	0.00	3	48.55	48.55	-3	1,184	-0.25%
2019/03/15	0.1	47.70	1	47.95	47.95	-0.9	1,154	-0.08%
2019/03/13	1	47.20	1	47.25	47.35	0	1,136	0.00%
2019/03/12	3	47.33	0	0.00	47.20	3	1,147	0.26%
2019/03/11	3	47.27	0	0.00	47.10	3	1,157	0.26%
2019/03/08	5	48.01	3	48.15	47.80	2	1,168	0.17%
2019/03/07	3	48.55	9	48.91	48.50	-6	1,223	-0.49%
2019/03/06	0	0.00	9.9	49.01	49.25	-9.9	1,225	-0.81%
2019/03/04	0	0.00	10	48.38	48.30	-10	1,226	-0.82%
2019/02/26	2	48.70	1	48.75	48.70	1	1,207	0.08%
2019/02/22	0	0.00	1	48.55	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	1	48.25	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	7	48.26	48.10	-7	1,227	-0.57%
2019/02/19	1	47.90	3	47.80	47.85	-2	1,212	-0.16%
2019/02/18	0	0.00	41	47.40	47.60	-41	1,231	-3.33%
2019/02/15	0	0.00	30	46.98	46.80	-30	1,207	-2.49%
2019/02/14	0	0.00	1.1	46.95	46.95	-1.1	1,216	-0.09%
2019/02/13	38	46.66	10	46.65	46.60	28	1,212	2.31%
2019/02/12	4	46.95	1	46.90	46.75	3	1,213	0.25%
2019/02/11	5	46.89	0	0.00	46.75	5	1,228	0.41%
2019/01/30	11	46.60	0	0.00	46.50	11	1,222	0.90%
2019/01/28	30	46.45	1	46.40	46.45	29	1,196	2.42%
2019/01/25	27.6	46.43	0	0.00	46.30	27.6	1,207	2.29%
2019/01/24	0	0.00	10	46.25	46.35	-10	1,208	-0.83%
2019/01/22	0	0.00	3	45.80	45.80	-3	1,215	-0.25%
2019/01/21	2	46.50	3	46.25	46.25	-1	1,228	-0.08%
2019/01/17	3	46.98	3	46.60	46.60	0	1,279	0.00%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/15	3	46.98	0	0.00	47.15	3	1,292	0.23%
2019/01/14	0	0.00	1	46.95	46.40	-1	1,297	-0.08%
2019/01/11	6	47.06	0	0.00	46.95	6	1,327	0.45%
2019/01/10	40	46.99	0	0.00	47.00	40	1,343	2.98%
2019/01/09	23	46.83	0	0.00	46.95	23	1,367	1.68%
2019/01/07	18	46.06	0	0.00	46.20	18	1,416	1.27%
2019/01/04	1	45.30	0	0.00	45.40	1	1,471	0.07%
2019/01/02	0	0.00	2	44.45	44.40	-2	1,640	-0.12%
2018/12/27	57	44.85	0	0.00	44.80	57	1,821	3.13%
2018/12/25	0	0.00	17	44.34	44.40	-17	2,029	-0.84%
2018/12/24	107	44.90	1	44.80	44.95	106	2,063	5.14%	大買/鉅額交易
2018/12/21	2	45.10	5	45.27	45.55	-3	2,192	-0.14%
2018/12/20	33	45.31	0	0.00	44.90	33	2,244	1.47%
2018/12/19	1	46.90	3	46.60	46.50	-2	2,298	-0.09%
2018/12/18	54.3	46.82	0	0.00	46.90	54.3	2,356	2.30%
2018/12/17	3	47.25	32	47.10	47.15	-29	2,385	-1.22%
2018/12/14	73	47.35	35	47.35	47.25	38	2,400	1.58%
2018/12/13	59	47.69	12	47.60	47.90	47	2,460	1.91%
2018/12/12	45	47.41	0	0.00	47.45	45	2,507	1.79%
2018/12/11	59	47.10	0	0.00	47.00	59	2,541	2.32%
2018/12/10	52	46.99	109	47.07	46.80	-57	2,596	-2.20%	大賣/
2018/12/07	81	47.66	0	0.00	47.70	81	2,610	3.10%
2018/12/06	2	47.55	3	47.55	47.20	-1	2,643	-0.04%
2018/12/05	2	47.40	8	48.03	48.50	-6	2,663	-0.23%
2018/12/04	3	48.57	9	48.91	48.60	-6	2,662	-0.23%
2018/12/03	2	48.73	4	49.25	48.55	-2	2,660	-0.08%
2018/11/30	3	48.12	5	48.32	48.95	-2	2,651	-0.08%
2018/11/29	1	48.50	7	48.40	48.25	-6	2,613	-0.23%
2018/11/28	2	48.18	5	47.81	48.35	-3	2,616	-0.11%
2018/11/27	2.3	47.12	8	47.00	47.30	-5.7	2,621	-0.22%
2018/11/26	29.3	47.02	3	47.10	47.00	26.3	2,633	1.00%
2018/11/23	0	0.00	5	46.63	46.55	-5	2,649	-0.19%
2018/11/22	0	0.00	2	47.65	47.15	-2	2,658	-0.08%
2018/11/21	14	47.82	0	0.00	47.85	14	2,676	0.52%
2018/11/20	5	47.36	0	0.00	47.45	5	2,711	0.18%
2018/11/19	1	47.15	0	0.00	47.25	1	2,797	0.04%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/15	7	45.93	0	0.00	45.85	7	2,841	0.25%
2018/11/14	1	44.65	1	44.70	45.05	0	2,835	0.00%
2018/11/13	7	44.51	6	43.45	44.60	1	2,896	0.03%
2018/11/12	9	43.86	0	0.00	43.85	9	2,915	0.31%
2018/11/08	0	0.00	135.1	43.77	44.25	-135.1	2,940	-4.59%	大賣/鉅額交易
2018/11/07	28	42.82	278	42.89	43.00	-250	2,966	-8.43%	大賣/鉅額交易
2018/11/06	2	42.80	85	42.88	42.65	-83	2,984	-2.78%
2018/11/05	1.4	43.18	134	43.01	43.00	-132.6	3,038	-4.36%	大賣/鉅額交易
2018/11/02	2.1	43.30	274	43.27	43.30	-271.9	3,052	-8.91%	大賣/鉅額交易
2018/11/01	0	0.00	98	43.05	43.05	-98	3,045	-3.22%
2018/10/31	4.1	42.48	12	42.79	42.80	-7.9	3,049	-0.26%
2018/10/30	2.1	41.86	0	0.00	41.95	2.1	3,054	0.07%
2018/10/29	0.1	41.85	180	42.09	41.85	-179.9	3,074	-5.85%	大賣/鉅額交易
2018/10/26	0.2	42.30	48.4	42.46	42.30	-48.2	3,093	-1.56%
2018/10/25	0	0.00	29	42.50	42.05	-29	3,181	-0.91%
2018/10/24	3	43.92	0	0.00	43.50	3	3,242	0.09%
2018/10/22	2	43.70	0	0.00	44.00	2	3,333	0.06%
2018/10/19	3	43.72	3	43.55	43.85	0	3,340	0.00%
2018/10/18	0	0.00	65	44.77	44.35	-65	3,332	-1.95%
2018/10/17	3	45.20	107.2	45.14	44.95	-104.2	3,329	-3.13%	大賣/鉅額交易
2018/10/16	0.6	44.90	26	44.82	44.80	-25.4	3,318	-0.77%
2018/10/15	0.8	45.55	280.6	45.55	45.50	-279.8	3,301	-8.47%	大賣/鉅額交易
2018/10/12	95	45.21	50	45.68	46.05	45	3,288	1.37%
2018/10/11	215	45.50	71	46.89	45.40	144	3,248	4.43%	大買/鉅額交易
2018/10/09	32	50.85	4	51.00	50.40	28	3,134	0.89%
2018/10/08	0	0.00	8	50.83	50.50	-8	3,142	-0.25%
2018/09/26	17	35.91	1.2	35.83	35.75	15.8	3,086	0.51%
2018/09/25	38.7	35.80	8	35.89	35.95	30.7	3,035	1.01%
2018/09/21	13	34.85	43	34.91	35.15	-30	2,902	-1.03%
2018/09/20	6	35.02	182	34.70	34.70	-176	2,886	-6.10%	大賣/鉅額交易
2018/09/19	3	35.32	96	35.36	35.30	-93	2,877	-3.23%
2018/09/18	0	0.00	333	35.25	35.35	-333	2,873	-11.59%	大賣/鉅額交易
2018/09/17	13	34.91	233	35.05	35.20	-220	2,866	-7.67%	大賣/鉅額交易
2018/09/14	10	34.80	16	35.00	35.05	-6	2,836	-0.21%
2018/09/13	12	34.20	61	34.57	34.80	-49	2,776	-1.76%
2018/09/12	8	34.00	12	33.99	34.05	-4	2,740	-0.15%
2018/09/10	223	33.35	5	33.40	33.15	218	2,820	7.73%	大買/鉅額交易
2018/09/07	50	33.35	3	33.67	33.45	47	2,866	1.64%
2018/09/06	29	33.66	7	33.79	33.80	22	2,880	0.76%
2018/09/05	99	33.90	4	33.76	33.75	95	2,908	3.27%
2018/09/04	81	34.08	1.3	34.08	34.20	79.7	2,911	2.74%
2018/09/03	75	34.16	3	34.10	34.10	72	2,918	2.47%
2018/08/31	30	34.30	1	34.40	34.60	29	2,917	0.99%
2018/08/30	76	34.40	1	34.40	34.45	75	2,931	2.56%
2018/08/29	5	34.50	0	0.00	34.50	5	3,008	0.17%
2018/08/28	41	34.17	0	0.00	34.25	41	3,064	1.34%
2018/08/27	101	34.14	0	0.00	34.10	101	3,138	3.22%	大買/鉅額交易
2018/08/24	0	0.00	5	34.31	34.30	-5	3,172	-0.16%
2018/08/23	0	0.00	5	34.44	34.50	-5	3,259	-0.15%
2018/08/22	0	0.00	3	34.40	34.40	-3	3,302	-0.09%
2018/08/21	84	34.31	37	34.40	34.45	47	3,316	1.42%
2018/08/20	77	34.21	2	34.18	34.20	75	3,316	2.26%
2018/08/17	409	34.34	0	0.00	34.30	409	3,336	12.26%	大買/鉅額交易
2018/08/16	9	34.27	0.2	34.25	34.30	8.8	3,333	0.26%
2018/08/15	18	34.49	6	34.37	34.30	12	3,299	0.36%
2018/08/14	0	0.00	2.8	33.91	34.00	-2.8	3,240	-0.09%
2018/08/13	1	33.30	21	33.34	33.40	-20	3,246	-0.62%
2018/08/10	3	33.80	0	0.00	33.90	3	3,247	0.09%
2018/08/09	8	33.98	1	34.40	33.70	7	3,259	0.21%
2018/08/08	0	0.00	6	34.38	34.35	-6	3,257	-0.18%
2018/08/07	12	34.17	0	0.00	34.15	12	3,256	0.37%
2018/08/06	9	34.32	0	0.00	34.20	9	3,289	0.27%
2018/08/03	8	33.79	9	33.88	34.20	-1	3,298	-0.03%
2018/08/02	0	0.00	8	33.73	33.55	-8	3,269	-0.24%
2018/08/01	9	33.96	0	0.00	33.70	9	3,259	0.28%
2018/07/31	12	33.72	0	0.00	33.95	12	3,217	0.37%
2018/07/30	29	33.67	0	0.00	33.65	29	3,213	0.90%
2018/07/27	0	0.00	3	33.80	33.75	-3	3,252	-0.09%
2018/07/26	14	33.60	3	33.67	33.75	11	3,267	0.34%
2018/07/25	7	33.59	0	0.00	33.50	7	3,295	0.21%
2018/07/24	4	33.35	10	33.25	33.55	-6	3,296	-0.18%
2018/07/23	2	33.10	10	33.10	33.00	-8	3,290	-0.24%
2018/07/20	20	34.87	20	34.80	34.90	0	3,248	0.00%
2018/07/19	12	35.13	10	35.10	34.90	2	3,211	0.06%
2018/07/18	10	35.17	0	0.00	35.00	10	3,209	0.31%
2018/07/17	6	34.98	0.2	35.00	35.00	5.8	3,197	0.18%
2018/07/16	6	34.95	5	35.04	34.95	1	3,242	0.03%
2018/07/13	81	35.20	1	35.20	35.20	80	3,289	2.43%
2018/07/12	68	34.87	0	0.00	34.95	68	3,340	2.04%
2018/07/11	1	34.50	1	34.90	34.60	0	3,474	0.00%
2018/07/10	127	34.82	1	34.70	34.70	126	3,540	3.56%	大買/鉅額交易
2018/07/09	132	34.17	3	34.10	34.50	129	3,609	3.57%	大買/鉅額交易
2018/07/06	34	33.56	7	33.73	33.50	27	3,807	0.71%
2018/07/05	1	33.80	1	34.30	33.80	0	3,893	0.00%
2018/07/04	1	34.30	3	34.25	34.20	-2	4,025	-0.05%
2018/07/03	5	34.37	13	34.61	34.25	-8	4,200	-0.19%
2018/07/02	2	35.00	27	34.99	34.70	-25	4,195	-0.60%
2018/06/29	100	34.93	19	34.89	35.20	81	4,203	1.93%
2018/06/28	82	34.63	0	0.00	34.75	82	4,195	1.95%
2018/06/27	6	34.84	15	35.02	34.70	-9	4,224	-0.21%
2018/06/26	5	35.02	0	0.00	35.05	5	4,254	0.12%
2018/06/25	1	35.80	7	36.01	35.65	-6	4,274	-0.14%
2018/06/22	13	35.80	0	0.00	35.70	13	4,728	0.27%
2018/06/21	0	0.00	3	35.93	36.00	-3	4,742	-0.06%
2018/06/20	23	35.75	21	35.75	35.85	2	4,803	0.04%
2018/06/19	4	35.65	13	35.83	35.60	-9	4,845	-0.19%
2018/06/15	85	36.18	11	36.09	36.20	74	4,892	1.51%
2018/06/14	0	0.00	3	35.80	35.70	-3	4,821	-0.06%
2018/06/13	2	35.80	3	35.90	35.80	-1	4,796	-0.02%
2018/06/12	44	36.15	0	0.00	36.15	44	4,798	0.92%
2018/06/11	26	36.46	0	0.00	36.40	26	4,823	0.54%
2018/06/08	1	36.70	3	36.73	36.70	-2	4,842	-0.04%
2018/06/07	1	36.80	1	36.95	36.95	0	4,839	0.00%
2018/06/06	9	37.13	2	37.20	37.15	7	4,844	0.14%
2018/06/05	1	36.50	2	36.70	36.75	-1	4,780	-0.02%
2018/06/04	7	36.26	4	36.43	36.45	3	4,801	0.06%
2018/06/01	4	35.93	0	0.00	35.95	4	4,835	0.08%
2018/05/31	0	0.00	42.1	35.98	36.15	-42.1	4,804	-0.88%
2018/05/30	1	35.40	22	35.44	35.30	-21	4,765	-0.44%
2018/05/29	0	0.00	2	35.70	35.65	-2	4,747	-0.04%
2018/05/28	3	35.70	2	35.80	35.70	1	4,756	0.02%
2018/05/24	2	35.65	0	0.00	35.60	2	4,795	0.04%
2018/05/23	1	35.95	5	35.70	35.70	-4	4,811	-0.08%
2018/05/22	2	36.00	10.6	35.98	35.80	-8.6	4,844	-0.18%
2018/05/21	3	35.65	6	35.77	35.80	-3	4,864	-0.06%
2018/05/18	4	35.40	2	35.35	35.35	2	4,858	0.04%
2018/05/17	4	35.60	2	35.85	35.60	2	4,913	0.04%
2018/05/16	0	0.00	3	35.92	35.80	-3	4,922	-0.06%
2018/05/15	6	35.82	10	35.75	35.60	-4	4,940	-0.08%
2018/05/14	15	35.77	4	35.78	35.85	11	5,091	0.22%
2018/05/11	2	35.50	2	35.70	35.55	0	5,102	0.00%
2018/05/10	2	35.50	1	35.50	35.55	1	5,112	0.02%
2018/05/09	6	35.46	3	35.47	35.45	3	5,117	0.06%
2018/05/08	0	0.00	6	35.50	35.50	-6	5,154	-0.12%
2018/05/07	11	35.42	3	35.30	35.40	8	5,185	0.15%
2018/05/04	4	35.30	29	35.23	35.10	-25	5,199	-0.48%
2018/05/03	2	35.55	5	35.81	35.50	-3	5,208	-0.06%
2018/05/02	7	35.90	1	35.90	36.00	6	5,291	0.11%
2018/04/27	11	35.42	2	35.55	35.55	9	5,298	0.17%
2018/04/26	3	35.65	25	35.66	35.45	-22	5,322	-0.41%
2018/04/25	4	35.81	0	0.00	35.85	4	5,332	0.08%
2018/04/24	2	36.10	16	36.04	36.10	-14	5,321	-0.26%
2018/04/23	2	36.50	22	36.21	36.30	-20	5,321	-0.38%
2018/04/20	5	36.25	26	36.35	36.45	-21	5,356	-0.39%
2018/04/19	27	36.21	4	36.05	36.25	23	5,352	0.43%
2018/04/18	3	35.85	7	35.91	36.00	-4	5,335	-0.07%
2018/04/17	15	35.56	44	35.82	35.60	-29	5,330	-0.54%
2018/04/16	4	36.68	68	36.62	36.50	-64	5,231	-1.22%
2018/04/13	8	36.47	30	36.46	36.50	-22	5,228	-0.42%
2018/04/12	19	36.18	56	36.37	36.20	-37	5,221	-0.71%
2018/04/11	25	35.96	44	35.86	35.80	-19	5,124	-0.37%
2018/04/10	24	35.67	26	35.61	35.60	-2	5,051	-0.04%
2018/04/09	14	35.13	35	35.11	35.40	-21	4,957	-0.42%
2018/04/03	2	33.95	8	34.15	34.15	-6	4,786	-0.13%
2018/04/02	113	34.19	3	34.15	34.10	110	4,791	2.30%	大買/鉅額交易
2018/03/31	0	0.00	4	34.10	34.10	-4	4,784	-0.08%
2018/03/30	11	34.12	0	0.00	34.10	11	4,768	0.23%
2018/03/29	4	34.25	5	34.35	34.30	-1	4,727	-0.02%
2018/03/28	9	34.34	4	34.45	34.45	5	4,707	0.11%
2018/03/27	93	35.09	32.7	35.46	34.55	60.3	4,635	1.30%
2018/03/26	2	33.90	3	33.85	33.90	-1	4,144	-0.02%
2018/03/23	10	33.81	7	33.77	33.90	3	4,117	0.07%
2018/03/22	15	34.50	16	34.19	34.00	-1	4,039	-0.02%
2018/03/21	2	34.25	4	34.15	34.35	-2	3,971	-0.05%
2018/03/20	2	33.85	27	33.86	33.90	-25	3,905	-0.64%
2018/03/19	0	0.00	6	33.90	33.90	-6	3,880	-0.15%
2018/03/16	177.2	33.79	1	33.70	33.65	176.2	3,862	4.56%	大買/鉅額交易
2018/03/15	12.2	33.93	2	33.85	33.90	10.2	3,810	0.27%
2018/03/14	2.2	33.42	1	33.50	33.40	1.2	3,735	0.03%
2018/03/13	96.2	33.53	1	33.55	33.55	95.2	3,726	2.55%
2018/03/12	17	33.69	4	33.64	33.70	13	3,719	0.35%
2018/03/08	14	33.47	1	33.60	33.35	13	3,730	0.35%
2018/03/07	8	32.96	4	32.89	33.20	4	3,665	0.11%
2018/03/06	6.2	32.72	0	0.00	32.60	6.2	3,602	0.17%
2018/03/05	2.2	32.44	100	32.46	32.35	-97.8	3,664	-2.67%
2018/03/02	0	0.00	67	32.09	32.40	-67	3,639	-1.84%
2018/03/01	0	0.00	9	32.35	32.50	-9	3,660	-0.25%
2018/02/27	24	32.66	0	0.00	32.15	24	3,672	0.65%
2018/02/26	3	32.73	3	32.55	32.80	0	3,680	0.00%
2018/02/23	0	0.00	9	32.31	32.25	-9	3,682	-0.24%
2018/02/22	0	0.00	49	31.63	32.25	-49	3,820	-1.28%
2018/02/21	36	31.47	0	0.00	31.65	36	4,040	0.89%
2018/02/12	0	0.00	64	30.72	30.95	-64	4,479	-1.43%
2018/02/09	3	30.12	418	30.30	30.70	-415	4,500	-9.22%	大賣/鉅額交易
2018/02/08	0	0.00	255	30.90	30.70	-255	4,450	-5.73%	大賣/鉅額交易
2018/02/07	9	31.39	298	30.94	30.85	-289	4,550	-6.35%	大賣/鉅額交易
2018/02/06	23	30.84	95	30.71	30.70	-72	4,537	-1.59%
2018/02/05	0	0.00	9	32.21	32.45	-9	4,464	-0.20%
2018/02/02	0	0.00	15	32.99	32.80	-15	4,430	-0.34%
2018/02/01	0	0.00	3	33.50	33.10	-3	4,478	-0.07%
2018/01/31	5	33.05	0	0.00	33.45	5	4,616	0.11%
2018/01/30	4.4	33.28	7	33.46	33.05	-2.6	4,627	-0.06%
2018/01/29	2	33.68	1	33.70	33.65	1	4,610	0.02%
2018/01/26	40	33.61	1	33.70	33.65	39	4,610	0.85%
2018/01/25	91	33.83	47	33.79	33.95	44	4,586	0.96%
2018/01/24	6	33.52	0	0.00	33.50	6	4,539	0.13%
2018/01/23	24	33.41	1	33.35	33.35	23	4,566	0.50%
2018/01/22	0	0.00	3	33.33	33.55	-3	4,618	-0.06%
2018/01/19	5.6	33.41	20	33.10	33.20	-14.4	4,683	-0.31%
2018/01/18	3	33.95	6	33.75	33.65	-3	4,640	-0.06%
2018/01/17	0	0.00	5	33.75	33.80	-5	4,614	-0.11%
2018/01/16	1	33.90	21.1	33.82	33.95	-20.1	4,600	-0.44%
2018/01/15	0	0.00	1	33.45	33.65	-1	4,564	-0.02%
2018/01/12	6	33.38	8	33.41	33.40	-2	4,529	-0.04%
2018/01/11	10	33.34	5	33.30	33.35	5	4,519	0.11%
2018/01/10	3	33.23	2	33.30	33.30	1	4,495	0.02%
2018/01/09	305	33.19	3	33.30	33.30	302	4,468	6.76%	大買/鉅額交易
2018/01/08	20	33.20	5	33.44	33.30	15	4,471	0.34%
2018/01/05	4	32.95	7	32.86	33.10	-3	4,407	-0.07%
2018/01/04	0	0.00	2	32.45	32.55	-2	4,335	-0.05%
2018/01/03	2	32.55	12	32.28	32.40	-10	4,313	-0.23%
2018/01/02	3	31.97	4	31.81	32.00	-1	4,252	-0.02%