潤泰新 (9945)-台新券商分點個股進出

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
36.45
漲跌
▲1.60
漲幅
+4.59%
成交量
21,171張
產業
上市其他類股
908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－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	169.2	36.17	129.9	36.15	36.45	39.3	5,567	0.71%	大買/大賣/
2024/04/17	24.8	34.47	17.7	34.74	34.85	7.1	5,274	0.14%
2024/04/16	95.2	34.52	47.3	34.58	34.45	47.9	5,263	0.91%
2024/04/15	18.9	35.31	65.6	35.15	35.20	-46.7	5,183	-0.90%
2024/04/12	52.9	34.84	49	34.79	34.95	3.9	5,140	0.08%
2024/04/11	42.4	34.96	45	35.05	34.90	-2.6	5,142	-0.05%
2024/04/10	20.8	35.04	11.8	35.06	35.00	9	5,094	0.18%
2024/04/09	10.4	34.84	8	34.84	34.95	2.4	5,171	0.05%
2024/04/08	42.2	34.47	9	34.52	34.50	33.2	5,354	0.62%
2024/04/03	41	34.78	26.3	34.74	34.65	14.7	5,405	0.27%
2024/04/02	55.4	35.10	88.3	35.10	35.05	-32.9	5,487	-0.60%
2024/04/01	6.3	35.34	91.1	35.32	35.45	-84.8	5,485	-1.55%
2024/03/29	28.1	35.15	17.9	35.18	35.15	10.2	5,472	0.19%
2024/03/28	37.7	35.31	3	35.27	35.05	34.7	5,454	0.64%
2024/03/27	10	35.24	27.7	35.25	35.25	-17.7	5,412	-0.33%
2024/03/26	28.1	35.14	4.7	35.10	35.20	23.4	5,387	0.43%
2024/03/25	75.9	35.37	54.5	35.53	35.15	21.4	5,356	0.40%
2024/03/22	11.8	35.04	13.2	35.07	35.10	-1.4	5,335	-0.03%
2024/03/21	18.2	34.64	109.5	35.22	35.35	-91.4	5,325	-1.72%	大賣/
2024/03/20	231.6	33.90	139.8	34.01	34.15	91.8	5,712	1.61%	大買/大賣/
2024/03/19	125	34.20	91.3	34.27	34.10	33.7	5,745	0.59%	大買/
2024/03/18	47.3	34.71	18	34.74	34.70	29.3	5,617	0.52%
2024/03/15	91.3	35.09	21	35.08	35.00	70.3	5,568	1.26%
2024/03/14	110.8	35.49	85.3	35.47	35.50	25.5	5,457	0.47%	大買/
2024/03/13	25.5	36.96	36.7	36.94	36.85	-11.3	5,191	-0.22%
2024/03/12	22.2	36.76	34.7	36.73	36.95	-12.5	5,182	-0.24%
2024/03/11	33.9	36.19	196.3	36.16	36.40	-162.4	5,193	-3.13%	大賣/鉅額交易
2024/03/08	29.1	35.92	92.7	35.89	35.85	-63.6	5,166	-1.23%
2024/03/07	135.8	35.76	158.4	35.85	35.85	-22.6	5,293	-0.43%	大買/大賣/
2024/03/06	106.7	36.05	37.7	35.98	36.15	69	5,262	1.31%	大買/
2024/03/05	129.9	35.73	20.5	35.75	35.65	109.4	5,284	2.07%	大買/鉅額交易
2024/03/04	138.7	35.74	36	35.85	35.65	102.7	5,303	1.94%	大買/鉅額交易
2024/03/01	19.2	36.06	8.2	36.05	36.00	11.1	5,261	0.21%
2024/02/29	47.7	36.10	14.6	36.07	36.35	33.1	5,261	0.63%
2024/02/27	33.9	36.39	51.9	36.34	36.20	-18	5,240	-0.34%
2024/02/26	28.3	36.68	37.9	36.72	36.65	-9.6	5,247	-0.18%
2024/02/23	76.2	36.74	17.8	36.79	36.70	58.4	5,259	1.11%
2024/02/22	29.2	37.05	42.5	37.15	37.05	-13.3	5,303	-0.25%
2024/02/21	44.8	36.78	12.4	36.81	36.85	32.4	5,353	0.61%
2024/02/20	18.3	37.00	12.4	36.95	36.95	5.8	5,374	0.11%
2024/02/19	150.4	36.91	67.7	36.72	37.15	82.7	5,410	1.53%	大買/
2024/02/16	13.7	36.19	43.2	36.29	36.20	-29.5	5,509	-0.54%
2024/02/15	104.1	35.80	99.2	35.84	36.10	4.8	5,583	0.09%	大買/
2024/02/05	17.3	35.66	45.9	35.75	35.75	-28.6	5,539	-0.52%
2024/02/02	30.4	36.07	16.3	36.04	36.05	14.1	5,491	0.26%
2024/02/01	6.3	36.03	11.2	36.08	36.10	-4.9	5,476	-0.09%
2024/01/31	40.1	35.86	52	35.82	35.75	-11.9	5,471	-0.22%
2024/01/30	5	36.00	2.4	36.73	35.90	2.6	5,473	0.05%
2024/01/29	30.6	36.30	31	36.31	36.35	-0.4	5,475	-0.01%
2024/01/26	6.7	36.18	49.3	36.35	36.35	-42.6	5,520	-0.77%
2024/01/25	7	35.89	54.1	35.89	35.80	-47.1	5,497	-0.86%
2024/01/24	29.5	35.97	39.8	36.11	36.00	-10.3	5,483	-0.19%
2024/01/23	1.5	35.64	0	0.00	35.60	1.5	5,510	0.03%
2024/01/22	31.2	35.47	22.5	35.39	35.45	8.7	5,501	0.16%
2024/01/19	24.2	35.21	54.2	35.46	35.45	-30	5,473	-0.55%
2024/01/18	81.5	34.87	6.2	34.97	34.80	75.2	5,448	1.38%
2024/01/17	77	35.23	106.3	35.21	34.90	-29.3	5,386	-0.54%	大賣/
2024/01/16	116.2	36.23	41	36.29	35.90	75.2	5,227	1.44%	大買/
2024/01/15	24.7	37.09	32.9	37.11	37.00	-8.2	5,090	-0.16%
2024/01/12	9.6	36.93	34.9	36.97	36.90	-25.3	5,129	-0.49%
2024/01/11	177.6	37.03	12	36.74	37.00	165.6	5,185	3.19%	大買/鉅額交易
2024/01/10	26.3	37.11	7.3	37.15	36.95	19	5,178	0.37%
2024/01/09	41.2	37.36	21.5	37.34	37.20	19.7	5,158	0.38%
2024/01/08	31.3	37.85	87.6	37.91	37.65	-56.4	5,099	-1.11%
2024/01/05	18.5	38.32	105.1	38.17	38.05	-86.6	5,057	-1.71%	大賣/
2024/01/04	23.3	38.54	10.9	38.65	38.55	12.4	5,023	0.25%
2024/01/03	114.3	38.80	58.9	38.76	38.70	55.4	5,005	1.11%	大買/
2024/01/02	221.1	38.32	188.4	38.84	39.25	32.7	4,893	0.67%	大買/大賣/
2023/12/29	31.7	37.76	32	37.75	37.75	-0.3	4,681	-0.01%
2023/12/28	224.8	37.40	141.5	37.59	37.85	83.3	4,656	1.79%	大買/大賣/
2023/12/27	36.6	36.98	33.8	36.99	37.00	2.8	4,579	0.06%
2023/12/26	20.7	36.70	13	36.77	36.70	7.7	4,532	0.17%
2023/12/25	10.4	36.44	28.5	36.33	36.25	-18.1	4,535	-0.40%
2023/12/22	22.5	36.36	10.6	36.43	36.25	12	4,613	0.26%
2023/12/21	52.1	36.49	18	36.53	36.40	34.1	4,779	0.71%
2023/12/20	41.1	36.85	6	36.88	36.85	35.1	4,832	0.73%
2023/12/19	127.1	36.52	6	36.51	36.45	121.1	4,859	2.49%	大買/鉅額交易
2023/12/18	32.4	37.06	21	37.23	37.00	11.4	4,835	0.24%
2023/12/15	125.5	36.89	10	37.08	36.75	115.5	4,782	2.41%	大買/鉅額交易
2023/12/14	138.8	36.91	82.9	37.07	36.95	55.9	4,295	1.30%	大買/
2023/12/13	111.4	36.00	14.4	36.05	35.90	97	4,193	2.31%	大買/
2023/12/12	50.8	36.18	6.2	36.17	36.20	44.6	4,244	1.05%
2023/12/11	12.1	36.37	73.5	36.46	36.50	-61.4	4,281	-1.43%
2023/12/08	22	36.76	7	36.73	36.60	15	4,310	0.35%
2023/12/07	22	37.11	3.9	37.11	36.90	18.1	4,314	0.42%
2023/12/06	124.1	37.33	68.9	37.54	37.30	55.2	4,430	1.25%	大買/
2023/12/05	76.1	36.84	34	36.63	36.75	42	4,490	0.94%
2023/12/04	126.5	37.08	139.6	36.94	37.15	-13	4,754	-0.27%	大買/大賣/
2023/12/01	22.7	35.79	13.6	35.83	35.80	9.1	4,689	0.19%
2023/11/30	50.3	35.80	21.9	35.93	35.80	28.4	4,809	0.59%
2023/11/29	17.1	35.94	14	36.04	35.85	3.1	4,766	0.06%
2023/11/28	17.5	35.83	5.4	35.90	35.85	12.1	4,739	0.26%
2023/11/27	10.2	35.56	5.6	35.93	35.50	4.6	4,695	0.10%
2023/11/24	19.3	35.82	27	35.80	35.85	-7.7	4,687	-0.16%
2023/11/22	9.2	35.70	39.5	35.65	35.75	-30.3	4,762	-0.64%
2023/11/21	66.2	35.82	11.9	35.84	35.95	54.3	4,810	1.13%
2023/11/20	146.1	36.14	34.6	35.89	35.80	111.5	4,752	2.35%	大買/鉅額交易
2023/11/17	12.4	36.89	38	36.88	36.90	-25.6	4,762	-0.54%
2023/11/16	9.2	36.96	42.2	36.89	36.80	-33	4,779	-0.69%
2023/11/15	125	36.65	55.2	36.47	36.70	69.7	4,790	1.46%	大買/
2023/11/14	31.8	35.43	82.7	35.46	35.50	-50.9	4,642	-1.10%
2023/11/13	5.9	34.52	25.2	34.56	34.70	-19.3	4,594	-0.42%
2023/11/10	1.1	34.16	3.1	34.15	34.15	-1.9	4,577	-0.04%
2023/11/09	20.1	34.33	10.6	34.35	34.35	9.5	4,623	0.21%
2023/11/08	3.6	34.34	6.2	34.39	34.45	-2.6	4,705	-0.06%
2023/11/07	20.4	34.04	1	34.10	34.10	19.4	4,720	0.41%
2023/11/06	23.5	34.32	9.9	34.44	34.50	13.6	4,754	0.29%
2023/11/03	14.2	33.77	25.3	33.84	34.10	-11.1	4,757	-0.23%
2023/11/02	7.5	33.33	16.3	33.31	33.25	-8.8	4,809	-0.18%
2023/11/01	43.1	32.53	97	32.71	32.60	-53.9	4,827	-1.12%
2023/10/31	61.3	32.56	1.5	33.17	32.40	59.8	4,855	1.23%
2023/10/30	28.2	33.34	2.4	33.25	33.20	25.9	4,859	0.53%
2023/10/27	1.4	33.41	12.5	33.42	33.40	-11.1	4,903	-0.23%
2023/10/26	9.6	33.18	10.6	33.20	33.10	-1	4,967	-0.02%
2023/10/25	11.1	33.73	12.3	33.70	33.80	-1.2	5,042	-0.02%
2023/10/24	10.3	33.47	13.1	33.39	33.55	-2.8	5,088	-0.05%
2023/10/23	6.6	33.49	23.8	33.48	33.20	-17.2	5,127	-0.34%
2023/10/20	66.3	32.86	61.1	33.06	33.20	5.3	5,154	0.10%
2023/10/19	62.4	33.61	26.2	33.53	33.40	36.2	5,153	0.70%
2023/10/18	47.7	34.49	6.7	34.58	34.10	41	5,155	0.80%
2023/10/17	69.1	34.96	6.6	35.41	34.65	62.6	5,158	1.21%
2023/10/16	28.4	35.17	8.1	35.31	35.35	20.3	5,203	0.39%
2023/10/13	19.5	35.34	12.4	35.57	35.40	7.1	5,276	0.13%
2023/10/12	26.2	35.32	98.4	35.60	35.75	-72.2	5,401	-1.34%
2023/10/11	2.5	35.29	24.1	35.31	35.35	-21.6	5,433	-0.40%
2023/10/06	35	34.67	27.2	34.68	34.90	7.8	5,429	0.14%
2023/10/05	20.8	34.28	33.2	34.34	34.25	-12.4	5,450	-0.23%
2023/10/04	35.8	34.15	0	0.00	34.00	35.8	5,481	0.65%
2023/10/03	45.3	34.96	10	35.04	34.90	35.3	5,447	0.65%
2023/10/02	51.6	35.31	16.4	35.41	35.20	35.2	5,416	0.65%
2023/09/28	29.6	35.29	3	35.17	35.20	26.6	5,433	0.49%
2023/09/27	35.2	35.72	48.1	35.99	35.20	-13	5,440	-0.24%
2023/09/26	70.4	35.55	79	35.44	35.30	-8.6	5,428	-0.16%
2023/09/25	48.8	37.03	96.9	37.05	36.70	-48.1	5,280	-0.91%
2023/09/13	59	35.21	57	35.49	34.90	2	5,230	0.04%
2023/09/12	47.3	34.82	16.6	34.95	35.00	30.7	5,285	0.58%
2023/09/11	45.3	34.84	27.8	34.82	34.75	17.5	5,299	0.33%
2023/09/08	20.1	34.78	22.9	34.79	34.80	-2.8	5,338	-0.05%
2023/09/07	88	35.16	29	35.09	35.00	59	5,454	1.08%
2023/09/06	54.4	35.88	126.1	35.96	35.60	-71.7	5,452	-1.31%	大賣/
2023/09/05	16.4	36.07	85	36.21	36.40	-68.6	5,413	-1.27%
2023/09/04	64.3	36.16	31	36.25	36.10	33.3	5,409	0.62%
2023/09/01	17.4	36.63	34.5	36.65	36.60	-17.1	5,424	-0.32%
2023/08/31	15.3	36.67	72	36.69	36.85	-56.7	5,542	-1.02%
2023/08/30	62.2	36.70	109	36.71	36.60	-46.9	5,703	-0.82%	大賣/
2023/08/29	78.6	36.55	154.7	36.51	36.65	-76.1	5,614	-1.36%	大賣/
2023/08/28	30.5	35.25	386.9	35.44	35.70	-356.4	5,309	-6.71%	大賣/鉅額交易
2023/08/25	45.3	34.53	401.5	34.64	34.50	-356.2	5,274	-6.75%	大賣/鉅額交易
2023/08/24	23.8	33.06	94.9	33.29	33.30	-71.1	5,180	-1.37%
2023/08/23	56.6	33.08	13	33.07	33.00	43.6	5,192	0.84%
2023/08/22	16.4	33.41	14	33.43	33.35	2.4	5,227	0.05%
2023/08/21	23.3	33.54	25.4	33.54	33.65	-2.2	5,272	-0.04%
2023/08/18	48.4	32.98	26.5	33.16	33.20	21.9	5,260	0.42%
2023/08/17	126.3	33.14	45.4	33.08	33.20	80.9	5,242	1.54%	大買/
2023/08/16	147.4	34.02	13	34.10	33.80	134.4	5,159	2.61%	大買/鉅額交易
2023/08/15	52.3	34.57	5	34.54	34.50	47.3	5,126	0.92%
2023/08/14	69.5	34.72	98	34.97	34.55	-28.5	5,142	-0.55%
2023/08/11	39	34.97	63.8	34.92	35.05	-24.8	5,142	-0.48%
2023/08/10	473.3	34.68	78.3	34.73	34.55	395	5,136	7.69%	大買/鉅額交易
2023/08/09	71.6	34.88	42.1	34.89	34.85	29.5	5,172	0.57%
2023/08/08	85.8	34.99	37.5	35.00	34.90	48.3	5,184	0.93%
2023/08/07	18	35.19	16	35.24	35.15	2	5,165	0.04%
2023/08/04	28.4	35.18	15	35.32	35.15	13.4	5,202	0.26%
2023/08/02	157.9	35.37	8.5	35.42	35.10	149.4	5,198	2.87%	大買/鉅額交易
2023/08/01	24.3	35.81	59	35.79	35.75	-34.7	5,177	-0.67%
2023/07/31	73	35.78	60.8	35.78	35.60	12.2	5,166	0.24%
2023/07/28	15	35.77	21.9	35.79	35.60	-6.9	5,157	-0.13%
2023/07/27	37.1	35.86	97.7	35.86	36.15	-60.6	5,139	-1.18%
2023/07/26	23.7	35.43	64.9	35.51	35.35	-41.1	5,079	-0.81%
2023/07/25	65.3	35.02	32.7	35.09	35.05	32.6	5,106	0.64%
2023/07/24	73.3	35.07	74.5	35.19	35.15	-1.2	5,096	-0.02%
2023/07/21	60.8	35.37	27.1	35.77	35.20	33.7	5,073	0.67%
2023/07/20	39.2	35.52	165	35.64	35.70	-125.9	5,147	-2.44%	大賣/鉅額交易
2023/07/19	137.2	35.12	17.9	35.14	35.10	119.3	5,134	2.32%	大買/鉅額交易
2023/07/18	155.7	35.28	78.8	35.27	35.25	76.9	5,097	1.51%	大買/
2023/07/17	52.7	35.27	53.6	35.40	35.45	-0.9	5,114	-0.02%
2023/07/14	62	35.31	98.5	35.37	35.55	-36.5	5,150	-0.71%
2023/07/13	64	35.27	36	35.24	35.20	28	5,183	0.54%
2023/07/12	53.1	35.38	45.5	35.39	35.25	7.6	5,162	0.15%
2023/07/11	27.3	35.89	8	36.00	35.70	19.3	5,168	0.37%
2023/07/10	30.3	35.88	7.2	35.89	35.85	23.1	5,193	0.44%
2023/07/07	57.1	35.23	76.1	35.21	35.40	-19	5,242	-0.36%
2023/07/06	111.1	35.75	32.9	35.84	35.55	78.2	5,242	1.49%	大買/
2023/07/05	74.6	36.33	77.3	36.54	36.15	-2.7	5,169	-0.05%
2023/07/04	54.8	35.90	30.9	35.98	36.00	23.9	5,189	0.46%
2023/07/03	35.6	36.07	43.5	36.15	36.05	-7.9	5,237	-0.15%
2023/06/30	25.4	35.97	46.7	36.06	35.95	-21.3	5,333	-0.40%
2023/06/29	48.6	36.11	26.1	36.33	35.95	22.5	5,349	0.42%
2023/06/28	30.1	35.92	16	36.03	36.15	14.1	5,450	0.26%
2023/06/27	33.2	35.95	12.6	35.94	35.95	20.6	5,485	0.38%
2023/06/26	32.8	36.01	52.1	35.98	36.05	-19.3	5,566	-0.35%
2023/06/21	56	35.95	21.8	36.02	35.85	34.2	5,604	0.61%
2023/06/20	43.3	36.10	6.5	36.06	36.15	36.8	5,639	0.65%
2023/06/19	56.1	36.30	12.4	36.29	36.30	43.7	5,838	0.75%
2023/06/16	87.2	36.44	91	36.77	36.05	-3.8	6,138	-0.06%
2023/06/15	10.6	36.49	190.4	36.56	36.70	-179.8	6,667	-2.70%	大賣/鉅額交易
2023/06/14	84	36.44	27.8	36.39	36.50	56.2	6,906	0.81%
2023/06/13	127.3	36.70	138.9	36.62	36.75	-11.7	7,974	-0.15%	大買/大賣/
2023/06/12	94.1	35.67	18	35.70	35.55	76.1	7,935	0.96%
2023/06/09	71.6	36.26	43	36.25	36.10	28.6	7,948	0.36%
2023/06/08	63.7	36.35	82.9	36.37	36.25	-19.2	7,979	-0.24%
2023/06/07	53.6	36.72	60.3	36.74	36.85	-6.8	7,999	-0.08%
2023/06/06	133.1	36.84	118.2	36.73	37.00	14.9	7,968	0.19%	大買/大賣/
2023/06/05	246.2	36.65	187.7	36.14	36.95	58.5	7,832	0.75%	大買/大賣/
2023/06/02	35	35.05	45.2	35.18	35.05	-10.2	7,564	-0.14%
2023/06/01	61.3	34.89	27	34.90	34.90	34.3	7,550	0.45%
2023/05/31	95.4	34.98	26.1	35.10	34.90	69.3	7,578	0.91%
2023/05/30	71.6	35.17	6.3	35.15	35.05	65.3	7,560	0.86%
2023/05/29	55.8	34.87	13.5	34.95	35.00	42.3	7,700	0.55%
2023/05/26	154.2	34.83	18.1	34.86	34.90	136.1	7,707	1.77%	大買/鉅額交易
2023/05/25	39.9	35.28	29	35.20	35.15	10.9	7,703	0.14%
2023/05/24	10.1	35.62	5	35.61	35.70	5	7,686	0.07%
2023/05/23	39.3	35.64	13	35.55	35.70	26.3	7,678	0.34%
2023/05/22	6.6	35.57	17.5	35.59	35.50	-10.9	7,685	-0.14%
2023/05/19	8.2	35.52	73	35.54	35.55	-64.9	7,676	-0.84%
2023/05/18	33	35.47	43.1	35.43	35.45	-10	7,642	-0.13%
2023/05/17	12.8	35.22	26	35.35	35.35	-13.2	7,640	-0.17%
2023/05/16	15.7	35.09	32	34.97	35.10	-16.3	7,567	-0.22%
2023/05/15	122.9	34.11	56.3	34.33	34.50	66.6	7,585	0.88%	大買/
2023/05/12	82.1	34.86	11.1	34.85	34.85	71	7,513	0.94%
2023/05/11	97.6	35.23	17	35.20	35.20	80.6	7,470	1.08%
2023/05/10	37	35.47	4	35.44	35.50	33	7,450	0.44%
2023/05/09	27.1	35.86	12	35.83	35.75	15.1	7,428	0.20%
2023/05/08	21.9	35.71	59.2	35.80	35.80	-37.3	7,447	-0.50%
2023/05/05	17.4	35.64	23.3	35.63	35.60	-5.9	7,437	-0.08%
2023/05/04	107.4	35.77	26	35.68	35.80	81.4	7,481	1.09%	大買/
2023/05/03	25.3	35.40	6.2	35.50	35.35	19.1	7,492	0.25%
2023/05/02	10.4	35.53	21.2	35.51	35.50	-10.8	7,619	-0.14%
2023/04/28	5.5	35.66	24	35.66	35.80	-18.5	7,729	-0.24%
2023/04/27	25.5	35.47	4	35.55	35.50	21.5	7,726	0.28%
2023/04/26	30.3	35.42	10.1	35.62	35.65	20.2	7,742	0.26%
2023/04/25	23.6	35.75	178.5	36.14	35.40	-154.9	7,724	-2.01%	大賣/鉅額交易
2023/04/24	1.5	35.33	77.5	35.48	35.55	-76	7,638	-0.99%
2023/04/21	48.7	35.07	20	35.11	35.15	28.7	7,666	0.37%
2023/04/20	66	35.15	16	35.15	35.05	50	7,657	0.65%
2023/04/19	22.5	35.35	12	35.39	35.45	10.5	7,673	0.14%
2023/04/18	85	35.58	12	35.62	35.50	73	7,615	0.96%
2023/04/17	28.6	35.97	25.2	35.99	35.95	3.4	7,572	0.04%
2023/04/14	61.6	35.91	33	35.97	36.10	28.6	7,546	0.38%
2023/04/13	64.8	35.95	55	35.95	35.90	9.8	7,542	0.13%
2023/04/12	67.4	36.02	88.7	36.12	36.15	-21.3	7,539	-0.28%
2023/04/11	17.9	35.56	21.9	35.79	35.85	-4	7,476	-0.05%
2023/04/10	47.5	35.60	17	35.72	35.50	30.5	7,443	0.41%
2023/04/07	33.1	35.41	78	35.45	35.65	-44.9	7,407	-0.61%
2023/04/06	58	35.29	9	35.22	35.15	49	7,338	0.67%
2023/03/31	70.5	35.48	40.7	35.72	35.35	29.8	7,291	0.41%
2023/03/30	14.6	35.10	49.7	35.22	35.05	-35.1	7,236	-0.48%
2023/03/29	40.6	34.87	71	34.90	34.90	-30.4	7,244	-0.42%
2023/03/28	23.4	35.33	84.4	35.37	35.20	-61	7,227	-0.84%
2023/03/27	39.9	35.50	29.9	35.48	35.50	10	7,223	0.14%
2023/03/24	58.9	35.82	46	35.83	35.85	12.9	7,204	0.18%
2023/03/23	44.3	35.76	62.2	35.85	35.85	-17.9	7,168	-0.25%
2023/03/22	93.1	35.57	90.4	35.79	35.95	2.7	7,126	0.04%
2023/03/21	276.3	35.53	149.4	35.42	35.65	126.9	6,984	1.82%	大買/大賣/鉅額交易
2023/03/20	483.4	34.57	354.5	34.54	34.30	128.8	6,702	1.92%	大買/大賣/鉅額交易
2023/03/17	175.7	36.36	105.8	36.30	36.25	69.9	6,127	1.14%	大買/大賣/
2023/03/16	506.6	36.28	948.7	36.46	36.25	-442.1	5,954	-7.43%	大買/大賣/鉅額交易
2023/03/15	67.2	38.35	4.5	38.35	38.35	62.8	4,988	1.26%
2023/03/14	30	42.67	25.2	42.68	42.60	4.8	4,968	0.10%
2023/03/13	51.1	42.91	50	42.91	43.00	1.1	5,011	0.02%
2023/03/10	56.5	43.52	22.3	43.79	43.25	34.2	5,008	0.68%
2023/03/09	30.5	44.17	28	44.16	44.10	2.5	4,978	0.05%
2023/03/08	40.6	43.99	1.1	44.05	44.00	39.5	5,069	0.78%
2023/03/07	54.9	43.99	189	44.17	44.10	-134.2	5,083	-2.64%	大賣/鉅額交易
2023/03/06	37.1	43.51	27	43.42	43.45	10.1	5,069	0.20%
2023/03/03	52.8	43.23	0.3	43.30	43.25	52.5	5,086	1.03%
2023/03/02	44.6	43.30	9	43.36	43.30	35.6	5,100	0.70%
2023/03/01	283.9	43.62	190.9	43.67	43.60	93	5,047	1.84%	大買/大賣/
2023/02/24	38.9	44.46	79	44.55	44.45	-40.1	4,887	-0.82%
2023/02/23	33.1	44.54	10.1	44.61	44.50	23.1	4,861	0.47%
2023/02/22	18.4	44.11	10	44.19	44.20	8.4	4,838	0.17%
2023/02/21	28	44.31	73	44.36	44.40	-45	4,897	-0.92%
2023/02/20	34.7	44.29	18	44.37	44.40	16.7	5,036	0.33%
2023/02/17	35.4	44.07	64.4	44.04	44.10	-29	5,103	-0.57%
2023/02/16	43.8	44.17	52.3	44.16	44.10	-8.5	5,221	-0.16%
2023/02/15	48.9	44.08	51.7	44.15	44.00	-2.8	5,355	-0.05%
2023/02/14	36.6	44.13	23	44.21	44.25	13.6	5,390	0.25%
2023/02/13	50.3	43.88	44	43.85	44.05	6.3	5,538	0.11%
2023/02/10	49.3	44.41	31	44.32	44.40	18.3	5,566	0.33%
2023/02/09	6.4	44.83	1	44.85	44.75	5.4	5,622	0.10%
2023/02/08	10.5	44.67	17.5	44.72	44.75	-7.1	5,670	-0.12%
2023/02/07	45.2	44.71	18	44.68	44.65	27.2	5,700	0.48%
2023/02/06	40.7	44.84	3	44.73	44.70	37.7	5,741	0.66%
2023/02/03	42.7	45.16	26	45.20	45.10	16.7	5,764	0.29%
2023/02/02	41.1	45.37	66.5	45.29	45.40	-25.4	5,807	-0.44%
2023/02/01	20	45.14	13.5	45.10	45.30	6.5	5,868	0.11%
2023/01/31	52.4	44.99	67.5	45.07	44.75	-15	6,156	-0.24%
2023/01/30	67.5	44.21	32.4	44.55	44.70	35.1	6,185	0.57%
2023/01/17	36.8	43.80	40.3	43.82	43.90	-3.5	6,144	-0.06%
2023/01/16	115	43.78	23	43.63	43.55	91.9	6,200	1.48%	大買/
2023/01/13	30.2	43.39	17.9	43.41	43.35	12.3	6,238	0.20%
2023/01/12	35.2	43.39	32	43.56	43.30	3.2	6,316	0.05%
2023/01/11	11.5	43.32	6	43.73	43.35	5.5	6,377	0.09%
2023/01/10	41.1	43.34	5	43.47	43.30	36.1	6,394	0.56%
2023/01/09	18.6	43.63	20.3	43.81	43.75	-1.7	6,410	-0.03%
2023/01/06	5.6	43.18	5.9	43.13	43.10	-0.3	6,440	0.00%
2023/01/05	18.3	43.37	2.2	43.18	43.00	16.1	6,835	0.24%
2023/01/04	2	43.39	5.7	43.42	43.35	-3.7	6,948	-0.05%
2023/01/03	18.6	42.76	23.5	43.21	43.55	-4.9	7,003	-0.07%
2022/12/30	1.7	43.37	84.1	43.23	43.25	-82.4	6,996	-1.18%
2022/12/29	26.6	42.58	11	42.65	42.65	15.6	7,015	0.22%
2022/12/28	24.2	43.30	9.5	43.41	43.15	14.7	7,027	0.21%
2022/12/27	6.5	43.97	16	44.05	43.90	-9.5	7,143	-0.13%
2022/12/26	5.1	43.73	4.5	43.67	43.65	0.6	7,206	0.01%
2022/12/23	24.4	43.66	2	43.50	43.65	22.4	7,254	0.31%
2022/12/22	6.9	44.30	76.7	44.30	44.35	-69.8	7,273	-0.96%
2022/12/21	13.5	42.88	17.9	42.97	43.15	-4.4	7,318	-0.06%
2022/12/20	102.3	43.06	37.1	42.75	42.50	65.1	7,291	0.89%	大買/
2022/12/19	41.6	44.05	23.7	44.14	44.00	17.9	7,328	0.24%
2022/12/16	64.2	44.46	43.5	44.59	44.40	20.7	7,295	0.28%
2022/12/15	22.5	44.95	5.5	44.99	45.05	17	7,276	0.23%
2022/12/14	29.8	45.10	17.3	45.10	45.00	12.5	7,264	0.17%
2022/12/13	16.7	44.46	13.5	44.70	44.45	3.2	7,239	0.04%
2022/12/12	32.7	44.42	5.4	44.40	44.35	27.4	7,191	0.38%
2022/12/09	9.1	44.86	3	44.87	44.85	6.1	7,209	0.08%
2022/12/08	75.6	44.61	43.3	44.69	44.50	32.4	7,180	0.45%
2022/12/07	133.5	45.85	136.5	45.77	45.60	-3	7,113	-0.04%	大買/大賣/
2022/12/06	74.5	46.82	26	46.71	46.45	48.5	6,971	0.70%
2022/12/05	24.2	47.20	131.5	47.22	47.20	-107.2	6,913	-1.55%	大賣/鉅額交易
2022/12/02	90.3	46.28	3	46.58	45.95	87.3	6,853	1.27%
2022/12/01	16.7	46.85	31.3	46.76	46.35	-14.6	6,845	-0.21%
2022/11/30	29.8	46.15	272	46.31	46.15	-242.2	6,800	-3.56%	大賣/鉅額交易
2022/11/29	2.3	45.66	187.7	45.71	45.90	-185.5	6,709	-2.76%	大賣/鉅額交易
2022/11/28	27	44.94	20	44.60	45.25	7	6,788	0.10%
2022/11/25	48.4	45.74	181.3	45.63	45.35	-132.9	6,849	-1.94%	大賣/鉅額交易
2022/11/24	23.2	44.99	61.6	44.88	45.20	-38.4	6,829	-0.56%
2022/11/23	21.1	44.23	11.4	44.23	44.20	9.7	6,810	0.14%
2022/11/22	12.2	43.98	7.2	44.08	43.95	5	6,859	0.07%
2022/11/21	5	44.39	4	44.48	44.10	1	6,880	0.02%
2022/11/18	7.6	44.35	11.5	44.37	44.45	-3.9	6,867	-0.06%
2022/11/17	15	43.69	18	43.77	43.95	-3	6,861	-0.04%
2022/11/16	39.2	44.78	37.4	44.42	44.25	1.8	6,816	0.03%
2022/11/15	28.4	45.03	337.3	45.30	45.50	-308.9	6,702	-4.61%	大賣/鉅額交易
2022/11/14	40.1	45.24	354.6	45.37	45.25	-314.5	6,637	-4.74%	大賣/鉅額交易
2022/11/11	38.5	44.24	281	44.47	44.65	-242.5	6,548	-3.70%	大賣/鉅額交易
2022/11/10	22.4	43.39	22	43.42	43.30	0.4	6,453	0.01%
2022/11/09	72.4	44.18	157.2	44.32	43.60	-84.8	6,546	-1.30%	大賣/
2022/11/08	40.3	42.54	136.4	43.01	43.45	-96	6,489	-1.48%	大賣/
2022/11/07	30.3	41.22	18.3	41.29	41.80	12	6,546	0.18%
2022/11/04	31	40.20	13	40.45	40.70	18	6,674	0.27%
2022/11/03	24.2	40.36	9.5	40.43	40.35	14.7	6,784	0.22%
2022/11/02	38.9	40.11	14.3	40.49	40.90	24.6	6,852	0.36%
2022/11/01	51.7	39.94	21	40.03	40.00	30.7	6,873	0.45%
2022/10/31	46.7	39.66	3	39.86	39.60	43.7	6,907	0.63%
2022/10/28	65	40.28	3.1	40.37	40.00	61.9	6,976	0.89%
2022/10/27	237.8	39.84	46	40.31	40.35	191.7	7,020	2.73%	大買/鉅額交易
2022/10/26	63.5	57.87	58.8	58.06	58.00	4.7	6,861	0.07%
2022/10/25	30.1	58.06	17.4	57.94	58.10	12.7	7,285	0.17%
2022/10/24	30.5	59.92	27.3	59.81	59.00	3.3	7,298	0.04%
2022/10/21	16.3	60.54	84.2	60.63	60.40	-67.9	7,271	-0.93%
2022/10/20	21.2	58.51	15.5	59.24	60.50	5.7	7,414	0.08%
2022/10/19	27	59.16	21.6	59.42	58.80	5.4	7,709	0.07%
2022/10/18	15.2	58.13	13.3	58.23	59.00	1.9	8,120	0.02%
2022/10/17	25.6	55.15	39	56.05	57.40	-13.4	9,704	-0.14%
2022/10/14	27.3	55.44	55.1	56.06	56.50	-27.8	9,729	-0.29%
2022/10/13	211.5	56.00	126.1	56.07	54.70	85.4	10,220	0.84%	大買/大賣/
2022/10/12	36.2	55.32	39.2	56.01	56.60	-3	9,827	-0.03%
2022/10/11	20.7	51.90	20.3	51.70	51.50	0.4	9,732	0.00%
2022/10/07	2.1	53.18	60	53.24	53.60	-57.9	9,688	-0.60%
2022/10/06	7.2	52.60	31	52.49	53.10	-23.9	9,659	-0.25%
2022/10/05	24.3	51.40	14.2	52.01	51.40	10.1	9,655	0.10%
2022/10/04	34.1	49.27	58.1	49.65	50.30	-23.9	9,677	-0.25%
2022/10/03	26.9	50.28	36.5	50.25	49.85	-9.6	9,596	-0.10%
2022/09/30	10.2	50.86	7	50.83	51.40	3.2	9,546	0.03%
2022/09/29	7.6	51.41	7	51.54	51.40	0.6	9,562	0.01%
2022/09/28	31.3	51.72	55.3	51.08	50.60	-23.9	9,600	-0.25%
2022/09/27	8.5	53.74	2	53.40	53.70	6.5	9,542	0.07%
2022/09/26	62.2	53.48	142.5	53.74	53.50	-80.3	9,574	-0.84%	大賣/
2022/09/23	21.3	56.58	21.4	56.69	56.10	-0.1	9,574	0.00%
2022/09/22	52.7	56.74	6.7	56.59	56.50	46	9,599	0.48%
2022/09/21	30.2	58.25	1	58.30	58.40	29.2	9,561	0.31%
2022/09/20	5.6	58.86	18	58.70	58.90	-12.4	9,553	-0.13%
2022/09/19	65.4	58.55	19	58.44	58.00	46.4	9,556	0.49%
2022/09/16	16.5	59.71	1	59.80	59.80	15.5	9,573	0.16%
2022/09/15	26.4	60.44	68.3	59.33	60.30	-41.9	9,578	-0.44%
2022/09/14	17	59.10	4.3	58.98	59.00	12.7	9,595	0.13%
2022/09/13	13.9	60.55	11	60.70	60.70	2.9	9,604	0.03%
2022/09/12	32.7	60.50	13	60.32	60.30	19.7	9,658	0.20%
2022/09/08	9.7	59.67	5.9	59.90	60.30	3.7	9,752	0.04%
2022/09/07	52.5	58.56	177	58.91	58.00	-124.5	9,759	-1.28%	大賣/鉅額交易
2022/09/06	7.6	59.90	31.6	60.09	60.00	-24	9,736	-0.25%
2022/09/05	25.2	59.73	61.9	59.84	59.90	-36.8	9,788	-0.38%
2022/09/02	101.1	59.73	17.1	59.48	59.20	84.1	9,859	0.85%	大買/
2022/09/01	79.1	61.12	78.1	61.48	61.30	1	9,779	0.01%
2022/08/31	24.9	63.44	9	63.51	63.10	15.9	9,717	0.16%
2022/08/30	6	63.27	10	63.16	63.40	-4	9,714	-0.04%
2022/08/29	46.9	62.58	54.5	62.74	62.80	-7.6	9,725	-0.08%
2022/08/26	8.8	63.89	29.5	63.79	64.30	-20.8	9,730	-0.21%
2022/08/25	1.1	63.00	6.5	62.88	62.70	-5.5	9,704	-0.06%
2022/08/24	7.5	61.95	29	62.29	62.60	-21.5	9,758	-0.22%
2022/08/23	119.4	62.27	13.2	61.97	61.80	106.2	9,953	1.07%	大買/鉅額交易
2022/08/22	15	62.85	14.4	63.25	63.20	0.6	10,007	0.01%
2022/08/19	10.6	62.26	13.1	62.77	63.00	-2.5	10,012	-0.02%
2022/08/18	17	62.54	80.3	62.78	63.00	-63.4	10,003	-0.63%
2022/08/17	21.5	63.54	20.1	63.40	63.30	1.4	9,993	0.01%
2022/08/16	65.8	63.10	98	63.20	63.50	-32.2	9,996	-0.32%
2022/08/15	199	64.78	57.5	64.72	64.90	141.4	9,864	1.43%	大買/鉅額交易
2022/08/12	132.6	63.06	70.2	62.97	63.00	62.4	9,811	0.64%	大買/
2022/08/11	95.1	63.39	212.6	63.63	64.50	-117.6	9,774	-1.20%	大賣/鉅額交易
2022/08/10	91.3	61.37	93.6	61.33	61.50	-2.3	9,669	-0.02%
2022/08/09	39.6	59.68	58	59.54	60.00	-18.4	9,575	-0.19%
2022/08/08	24	58.03	23.4	57.96	58.00	0.6	9,580	0.01%
2022/08/05	35.9	57.19	40.4	57.27	57.70	-4.5	9,675	-0.05%
2022/08/04	116.8	55.27	64.7	55.39	56.00	52.1	9,803	0.53%	大買/
2022/08/03	104.2	56.94	52	56.65	56.40	52.2	9,749	0.54%	大買/
2022/08/02	127.7	57.59	38.9	57.81	57.90	88.8	9,726	0.91%	大買/
2022/08/01	271.2	55.99	278.8	55.99	57.90	-7.7	9,782	-0.08%	大買/大賣/
2022/07/29	65.7	54.80	66	54.80	54.80	-0.3	9,333	0.00%
2022/07/28	39.3	60.81	38.1	60.72	60.80	1.2	9,592	0.01%
2022/07/27	134.7	60.10	99.1	60.33	60.80	35.6	9,631	0.37%	大買/
2022/07/26	245.3	60.87	176.7	60.96	61.10	68.6	9,605	0.71%	大買/大賣/
2022/07/25	419.4	57.83	328.5	58.06	59.60	90.9	9,320	0.98%	大買/大賣/
2022/07/22	1,705.1	56.86	1,456.5	57.27	58.00	248.6	9,034	2.75%	大買/大賣/鉅額交易
2022/07/21	43.4	59.20	74.3	59.20	59.20	-30.9	8,254	-0.37%
2022/07/20	324.9	67.39	376.3	68.24	65.70	-51.4	8,214	-0.63%	大買/大賣/
2022/07/19	6.1	72.70	12.5	72.85	72.90	-6.4	7,723	-0.08%
2022/07/18	11.3	71.99	18.8	72.23	72.80	-7.5	7,758	-0.10%
2022/07/15	9.5	70.78	1.4	71.00	70.90	8.1	7,754	0.10%
2022/07/14	13.1	70.72	16.2	70.76	71.30	-3	7,784	-0.04%
2022/07/13	58.3	70.92	65.5	71.22	71.20	-7.2	7,796	-0.09%
2022/07/12	21.4	69.26	64.4	69.82	69.10	-43	7,877	-0.55%
2022/07/11	38.5	69.71	59.3	69.48	69.40	-20.8	7,850	-0.27%
2022/07/08	21.7	71.10	2.4	71.21	70.90	19.3	7,817	0.25%
2022/07/07	37.3	69.56	17.3	70.24	71.00	20	7,858	0.25%
2022/07/06	85.4	70.14	4.2	69.93	69.90	81.2	8,040	1.01%
2022/07/05	40.3	71.07	23.7	71.40	71.40	16.6	8,002	0.21%
2022/07/04	15	70.55	48.2	71.23	71.40	-33.2	7,999	-0.42%
2022/07/01	141.7	71.02	29.1	71.38	70.30	112.6	8,025	1.40%	大買/鉅額交易
2022/06/30	31.4	73.57	5	73.50	73.40	26.4	7,927	0.33%
2022/06/29	8	74.62	88.6	74.45	74.80	-80.6	7,915	-1.02%
2022/06/28	12.1	74.85	6	75.00	74.80	6.1	7,956	0.08%
2022/06/27	9.1	75.12	80.3	75.27	75.50	-71.2	8,050	-0.88%
2022/06/24	3.2	74.47	67.4	74.31	74.50	-64.2	8,124	-0.79%
2022/06/23	36	72.69	75.3	72.27	72.70	-39.3	8,146	-0.48%
2022/06/22	43.7	73.25	9	74.06	72.70	34.7	8,246	0.42%
2022/06/21	9.1	74.27	18.5	74.14	74.40	-9.4	8,256	-0.11%
2022/06/20	44.9	73.54	36.2	74.56	72.60	8.7	8,320	0.11%
2022/06/17	33.8	74.76	44.2	74.77	74.30	-10.4	8,386	-0.12%
2022/06/16	14.4	76.53	20.2	76.76	75.70	-5.8	8,421	-0.07%
2022/06/15	10	77.12	12	77.35	77.00	-2	8,689	-0.02%
2022/06/14	24.6	76.22	21.3	76.56	77.30	3.3	8,740	0.04%
2022/06/13	85.2	76.34	67.6	76.36	75.70	17.6	8,821	0.20%
2022/06/10	12.2	77.97	28.5	78.28	78.50	-16.3	8,757	-0.19%
2022/06/09	14.1	78.27	17	78.43	78.40	-3	8,756	-0.03%
2022/06/08	51	77.80	29.4	77.93	77.90	21.6	8,770	0.25%
2022/06/07	28.3	77.71	23.1	77.65	77.80	5.2	8,799	0.06%
2022/06/06	7.3	76.70	66.6	76.93	77.60	-59.4	8,844	-0.67%
2022/06/02	45	76.12	17.3	76.34	76.20	27.7	8,997	0.31%
2022/06/01	20.4	76.33	30.1	76.31	76.10	-9.7	9,142	-0.11%
2022/05/31	18.3	74.88	18.1	75.34	77.10	0.2	9,138	0.00%
2022/05/30	17.1	74.61	77.4	74.54	75.00	-60.2	9,004	-0.67%
2022/05/27	4	72.55	20.1	72.98	72.80	-16.1	8,955	-0.18%
2022/05/26	12.2	72.27	8.1	71.95	72.00	4.1	9,021	0.04%
2022/05/25	8.1	72.42	8.4	72.33	72.50	-0.3	9,173	0.00%
2022/05/24	39.4	72.14	8	72.18	71.70	31.4	9,462	0.33%
2022/05/23	24.2	72.82	1.2	72.43	72.70	23	9,605	0.24%
2022/05/20	40	72.53	9.5	72.91	72.70	30.5	9,745	0.31%
2022/05/19	52.7	72.05	5.5	72.10	71.90	47.2	9,872	0.48%
2022/05/18	60.2	72.89	27.4	72.98	73.80	32.8	9,887	0.33%
2022/05/17	32.1	70.79	24.2	70.40	71.30	7.9	9,881	0.08%
2022/05/16	64.4	70.83	15	70.72	70.20	49.4	9,838	0.50%
2022/05/13	49.6	70.08	48.4	69.97	71.50	1.2	9,759	0.01%
2022/05/12	142.7	70.97	269.8	71.89	69.80	-127.1	9,667	-1.31%	大買/大賣/鉅額交易
2022/05/11	57.5	73.90	2.3	73.79	73.40	55.2	9,487	0.58%
2022/05/10	67.7	73.53	30.7	73.28	74.30	37	9,478	0.39%
2022/05/09	152.7	75.07	35	74.60	74.00	117.7	9,401	1.25%	大買/鉅額交易
2022/05/06	83.2	75.96	70.2	76.13	76.40	13.1	9,293	0.14%
2022/05/05	327	77.71	280.7	77.62	77.70	46.3	9,294	0.50%	大買/大賣/
2022/05/04	56.4	79.86	41.7	80.11	80.30	14.7	8,937	0.16%
2022/05/03	111.9	79.12	62.1	79.56	79.60	49.8	8,877	0.56%	大買/
2022/04/29	23.6	78.09	25.1	78.15	78.30	-1.5	8,755	-0.02%
2022/04/28	114.5	77.84	74.1	77.68	77.50	40.4	8,743	0.46%	大買/
2022/04/27	571	77.78	420.6	77.58	78.90	150.4	8,590	1.75%	大買/大賣/鉅額交易
2022/04/26	1	74.50	122.3	74.50	74.50	-121.3	7,745	-1.57%	大賣/鉅額交易
2022/04/25	46.5	67.43	32.2	67.21	67.80	14.3	7,794	0.18%
2022/04/22	39.3	69.04	24.2	69.08	69.10	15.2	7,749	0.20%
2022/04/21	27.3	70.04	4	70.20	69.90	23.3	7,781	0.30%
2022/04/20	27.3	70.26	5.8	70.40	70.30	21.6	7,799	0.28%
2022/04/19	18	70.39	7	70.77	70.20	10.9	7,905	0.14%
2022/04/18	161.7	70.41	66.7	70.43	69.80	95	8,173	1.16%	大買/
2022/04/15	72.8	72.66	10.5	73.06	72.50	62.3	8,063	0.77%
2022/04/14	34.6	74.23	33	73.89	73.80	1.6	8,033	0.02%
2022/04/13	51.6	74.30	43.4	74.37	74.30	8.2	8,065	0.10%
2022/04/12	185.7	74.27	89.2	74.42	73.20	96.5	8,002	1.21%	大買/
2022/04/11	47.8	78.05	8.5	78.08	77.80	39.3	7,785	0.51%
2022/04/08	15.4	78.05	37	78.43	79.10	-21.6	7,767	-0.28%
2022/04/07	63.1	78.75	35.5	78.69	77.50	27.7	7,746	0.36%
2022/04/06	24.3	78.82	12	78.87	79.80	12.3	7,673	0.16%
2022/04/01	36	78.85	16.6	78.92	79.10	19.3	7,626	0.25%
2022/03/31	21.4	79.11	19.4	78.93	79.30	2	7,628	0.03%
2022/03/30	43.8	79.41	36	79.50	79.10	7.8	7,624	0.10%
2022/03/29	19.1	78.86	70.8	78.58	79.20	-51.7	7,527	-0.69%
2022/03/28	61.5	76.31	20.9	76.77	77.20	40.6	7,434	0.55%
2022/03/25	37.1	76.29	132.7	76.35	77.20	-95.6	7,414	-1.29%	大賣/
2022/03/24	39.1	75.23	34.8	75.11	75.10	4.2	7,271	0.06%
2022/03/23	17.2	74.19	142.5	74.11	74.90	-125.3	7,250	-1.73%	大賣/鉅額交易
2022/03/22	36.2	73.34	33.9	73.13	73.60	2.3	7,157	0.03%
2022/03/21	45.3	71.79	47.6	72.40	71.90	-2.3	7,055	-0.03%
2022/03/18	6.2	71.84	24.9	72.41	73.00	-18.7	6,990	-0.27%
2022/03/17	18.1	70.58	40.1	70.75	70.80	-22	6,786	-0.32%
2022/03/16	116.5	71.59	86.8	69.84	70.10	29.7	6,737	0.44%	大買/
2022/03/15	67	71.78	12.2	72.15	71.70	54.8	6,594	0.83%
2022/03/14	49.4	72.20	12.5	72.25	72.10	37	6,578	0.56%
2022/03/11	24.1	71.51	26.4	71.27	72.10	-2.3	6,614	-0.03%
2022/03/10	58.6	71.48	46.1	71.74	71.90	12.5	6,630	0.19%
2022/03/09	39.7	69.07	30.9	69.34	69.90	8.8	6,627	0.13%
2022/03/08	85	68.45	57.2	68.65	67.60	27.8	6,590	0.42%
2022/03/07	91	70.77	62.1	71.11	70.60	28.9	6,421	0.45%
2022/03/04	17.6	73.30	18.3	73.50	73.30	-0.7	6,411	-0.01%
2022/03/03	48.3	73.47	156	73.57	73.60	-107.7	6,550	-1.64%	大賣/鉅額交易
2022/03/02	5.7	71.94	23.1	72.06	72.40	-17.4	6,620	-0.26%
2022/03/01	37	71.58	33.6	71.35	72.00	3.4	6,599	0.05%
2022/02/25	67.3	71.45	35.3	71.78	71.60	32.1	6,532	0.49%
2022/02/24	199.9	73.17	101.1	72.65	71.50	98.8	6,388	1.55%	大買/大賣/
2022/02/23	160.7	73.60	108.2	73.82	74.40	52.5	6,141	0.86%	大買/大賣/
2022/02/22	72	70.97	47.7	71.09	71.80	24.3	6,098	0.40%
2022/02/21	90.5	70.86	82	71.32	71.90	8.5	5,982	0.14%
2022/02/18	14.6	69.56	25.4	69.48	69.90	-10.8	5,863	-0.18%
2022/02/17	34.9	68.58	34.4	68.82	68.80	0.5	5,808	0.01%
2022/02/16	18.2	67.90	16	67.83	67.80	2.2	5,947	0.04%
2022/02/15	19.7	67.88	4.2	68.17	67.50	15.5	6,047	0.26%
2022/02/14	40.6	67.52	32.7	67.75	67.50	7.9	6,087	0.13%
2022/02/11	30.1	68.55	38.8	68.60	68.90	-8.7	6,110	-0.14%
2022/02/10	28.2	68.30	158.6	68.22	68.80	-130.4	6,203	-2.10%	大賣/鉅額交易
2022/02/09	21.2	67.65	57.8	67.73	67.70	-36.6	6,179	-0.59%
2022/02/08	32.9	67.66	45.1	67.67	67.70	-12.2	6,283	-0.19%
2022/02/07	38.3	65.71	52.1	66.55	67.20	-13.8	6,266	-0.22%
2022/01/26	15.2	63.68	5	63.76	63.70	10.2	6,224	0.16%
2022/01/25	54.1	63.38	12.3	63.42	63.40	41.9	6,480	0.65%
2022/01/24	17.8	63.87	60.1	63.71	64.40	-42.3	6,577	-0.64%
2022/01/21	62.9	65.08	51.5	64.91	64.80	11.4	6,731	0.17%
2022/01/20	9.2	65.65	36.6	65.69	66.30	-27.4	6,874	-0.40%
2022/01/19	30.4	66.38	4	66.28	66.00	26.4	7,402	0.36%
2022/01/18	17.4	66.69	49.3	67.15	67.00	-31.9	7,750	-0.41%
2022/01/17	16.5	66.62	32.8	66.71	66.80	-16.3	7,872	-0.21%
2022/01/14	37.9	66.16	55.3	66.22	66.00	-17.4	8,057	-0.22%
2022/01/13	55.1	66.49	50.5	66.56	67.00	4.6	8,087	0.06%
2022/01/12	57.1	66.42	57.7	66.36	66.50	-0.5	8,079	-0.01%
2022/01/11	149.4	66.48	119.8	66.11	67.00	29.6	7,972	0.37%	大買/大賣/
2022/01/10	14	62.97	34	63.41	63.90	-20	7,738	-0.26%
2022/01/07	12.4	63.18	15.7	63.13	62.80	-3.3	7,732	-0.04%
2022/01/06	68.4	63.78	36.6	63.76	63.60	31.9	7,738	0.41%
2022/01/05	5.1	62.96	2	62.85	63.10	3.1	7,746	0.04%
2022/01/04	27.5	62.87	19.3	62.79	63.20	8.2	7,864	0.10%
2022/01/03	25.7	63.65	11.1	63.60	63.60	14.6	7,931	0.18%
2021/12/30	23.1	63.69	17.1	63.86	63.80	6	7,940	0.08%
2021/12/29	2.4	63.30	19	63.33	63.50	-16.6	8,031	-0.21%
2021/12/28	12.6	62.83	4.2	62.89	63.00	8.4	8,085	0.10%
2021/12/27	47.9	63.17	54.5	62.92	63.00	-6.6	8,192	-0.08%
2021/12/24	38.4	63.44	29.5	63.29	63.30	8.9	8,294	0.11%
2021/12/23	14.1	62.39	9.8	62.41	62.50	4.3	8,336	0.05%
2021/12/22	7.4	62.23	3.1	62.32	62.00	4.3	8,446	0.05%
2021/12/21	34.5	62.33	32.9	62.52	62.40	1.6	8,678	0.02%
2021/12/20	9.3	61.12	7.7	61.33	61.40	1.7	9,124	0.02%
2021/12/17	36.9	61.55	16.5	61.55	61.30	20.4	9,432	0.22%
2021/12/16	10.9	61.82	8	61.93	61.80	2.9	10,123	0.03%
2021/12/15	19.8	61.74	15.5	61.80	61.90	4.3	10,653	0.04%
2021/12/14	34.5	61.20	53.8	61.05	61.00	-19.3	10,919	-0.18%
2021/12/13	98.4	62.13	49.4	62.38	61.60	49	11,008	0.44%
2021/12/10	20.9	63.46	30.1	63.40	63.20	-9.2	11,117	-0.08%
2021/12/09	15.6	64.13	17.4	64.24	64.00	-1.8	11,358	-0.02%
2021/12/08	27.6	64.44	13.5	64.48	64.10	14.2	11,789	0.12%
2021/12/07	31.5	63.85	23.3	63.90	64.40	8.2	12,028	0.07%
2021/12/06	18.8	62.91	31.5	62.86	63.00	-12.6	12,160	-0.10%
2021/12/03	49.5	63.63	16.9	63.84	63.40	32.6	12,276	0.27%
2021/12/02	46.5	63.97	43.8	64.01	63.70	2.7	12,428	0.02%
2021/12/01	27.3	64.36	36.6	64.51	64.80	-9.3	12,676	-0.07%
2021/11/30	25.3	64.79	10.2	64.62	64.20	15.1	12,675	0.12%
2021/11/29	89.9	63.19	138.8	62.78	63.80	-48.9	12,668	-0.39%	大賣/
2021/11/26	100.4	65.57	69.5	65.36	64.90	30.9	12,667	0.24%
2021/11/25	23	66.93	24.7	66.90	66.70	-1.7	12,678	-0.01%
2021/11/24	2.7	66.59	26	66.63	66.90	-23.3	12,709	-0.18%
2021/11/23	42.2	66.69	12	66.76	66.50	30.2	12,738	0.24%
2021/11/22	19.6	66.82	35.3	66.76	66.70	-15.7	12,707	-0.12%
2021/11/19	167	67.60	30.5	67.47	67.10	136.6	12,660	1.08%	大買/鉅額交易
2021/11/18	31.9	68.65	22.7	68.66	68.70	9.2	12,521	0.07%
2021/11/17	51.3	68.55	32	68.63	68.90	19.3	12,501	0.15%
2021/11/16	34.2	68.49	49.6	68.50	68.50	-15.3	12,484	-0.12%
2021/11/15	199.1	69.20	42.5	69.57	69.00	156.6	12,470	1.26%	大買/鉅額交易
2021/11/12	65.1	67.91	64.1	67.91	68.50	1	12,312	0.01%
2021/11/11	48.6	66.62	39.9	66.82	66.70	8.7	12,278	0.07%
2021/11/10	50.6	66.94	33.6	67.09	66.80	17	12,311	0.14%
2021/11/09	83.6	66.96	39.7	67.10	67.50	43.8	12,330	0.36%
2021/11/08	36.8	67.52	39.1	67.34	67.50	-2.3	12,253	-0.02%
2021/11/05	76.4	67.02	76	66.94	67.00	0.5	12,270	0.00%
2021/11/04	60.1	69.06	18	69.05	68.50	42.1	12,132	0.35%
2021/11/03	17.3	69.38	29.4	69.33	69.60	-12.1	12,059	-0.10%
2021/11/02	97.5	68.76	98.1	68.83	68.20	-0.6	11,962	0.00%
2021/11/01	88	70.76	101.2	70.82	70.90	-13.2	11,713	-0.11%	大賣/
2021/10/29	105	71.08	137.4	71.13	70.90	-32.4	11,593	-0.28%	大買/大賣/
2021/10/28	128.3	69.95	81.1	69.85	69.90	47.2	11,409	0.41%	大買/
2021/10/27	470.5	69.30	291.1	69.34	69.90	179.4	11,209	1.60%	大買/大賣/鉅額交易
2021/10/26	157.9	65.41	208.9	65.21	67.20	-51.1	10,637	-0.48%	大買/大賣/
2021/10/25	172.4	61.29	89.2	61.31	61.90	83.2	10,289	0.81%	大買/
2021/10/22	211	59.81	129.3	60.23	60.80	81.7	10,202	0.80%	大買/大賣/
2021/10/21	67.5	57.93	29.3	58.05	58.20	38.2	10,106	0.38%
2021/10/20	88.5	56.84	7.4	57.04	57.30	81.1	10,103	0.80%
2021/10/19	28.6	56.34	18	56.43	57.00	10.6	10,262	0.10%
2021/10/18	19.8	56.53	42.5	56.28	56.40	-22.7	10,314	-0.22%
2021/10/15	9.2	54.94	5	55.00	55.20	4.2	10,382	0.04%
2021/10/14	13.8	54.66	11	54.86	54.50	2.8	10,443	0.03%
2021/10/13	89	54.56	60	54.53	54.80	29	10,588	0.27%
2021/10/12	75.4	55.57	70.6	55.41	55.30	4.8	10,583	0.05%
2021/10/08	87.4	57.24	78	56.70	56.80	9.4	10,518	0.09%
2021/10/07	41.1	56.19	10	56.25	56.40	31.1	10,529	0.29%
2021/10/06	52	56.28	28.6	56.16	55.30	23.4	10,674	0.22%
2021/10/05	64.5	55.20	47.2	55.22	56.00	17.4	10,724	0.16%
2021/10/04	63.7	55.58	44.3	55.74	55.30	19.4	10,856	0.18%
2021/10/01	41.2	56.18	10.3	56.04	56.00	31	11,058	0.28%
2021/09/30	44	57.72	77.2	57.66	57.40	-33.2	11,098	-0.30%
2021/09/29	137.9	57.58	74.2	57.76	57.40	63.7	11,014	0.58%	大買/
2021/09/28	165	57.45	151.3	57.03	57.90	13.8	10,929	0.13%	大買/大賣/
2021/09/27	242.4	56.93	318.7	56.71	56.10	-76.3	10,701	-0.71%	大買/大賣/
2021/09/24	182.6	60.44	77.8	60.20	59.80	104.8	10,230	1.02%	大買/鉅額交易
2021/09/23	354.1	61.00	112.5	61.13	61.10	241.5	9,950	2.43%	大買/大賣/鉅額交易
2021/09/22	189.1	81.97	209.1	81.70	82.30	-20	9,324	-0.21%	大買/大賣/
2021/09/17	34.6	84.51	672.4	84.69	85.00	-637.8	9,002	-7.08%	大賣/鉅額交易
2021/09/16	79.8	84.42	82.4	84.32	83.90	-2.7	8,754	-0.03%
2021/09/15	136.7	84.24	145.4	84.49	84.60	-8.7	8,643	-0.10%	大買/大賣/
2021/09/14	85.3	81.77	85.4	82.17	83.50	-0.1	8,435	0.00%
2021/09/13	203.7	82.99	147.7	82.02	81.50	56	8,187	0.68%	大買/大賣/
2021/09/10	167.4	79.92	110.3	80.76	81.20	57.1	7,808	0.73%	大買/大賣/
2021/09/09	80.7	76.65	52.5	77.26	78.50	28.2	7,588	0.37%
2021/09/08	124.3	75.76	121.1	75.09	75.10	3.2	7,397	0.04%	大買/大賣/
2021/09/07	106.5	75.10	111.7	75.05	76.10	-5.2	7,242	-0.07%	大買/大賣/
2021/09/06	185.5	73.04	168.4	73.31	73.60	17.2	7,053	0.24%	大買/大賣/
2021/09/03	14.8	70.14	22	69.81	69.90	-7.2	6,790	-0.11%
2021/09/02	78.9	69.95	13.4	70.09	69.40	65.4	6,743	0.97%
2021/09/01	223.4	71.04	87.1	71.09	71.30	136.3	6,592	2.07%	大買/鉅額交易
2021/08/31	42	68.29	40.7	68.48	69.30	1.3	6,396	0.02%
2021/08/30	43	67.42	5.6	67.51	67.60	37.4	6,261	0.60%
2021/08/27	31.4	66.18	75	66.43	66.90	-43.7	6,208	-0.70%
2021/08/26	11	65.35	7	65.44	65.30	4	6,145	0.07%
2021/08/25	10.3	65.11	10	65.15	65.40	0.3	6,158	0.00%
2021/08/24	18.2	64.52	4	65.00	64.80	14.2	6,142	0.23%
2021/08/23	8.4	64.45	13.3	64.57	64.80	-4.9	6,169	-0.08%
2021/08/20	93.2	63.67	5	63.04	63.00	88.2	6,168	1.43%
2021/08/19	19.8	64.08	12	64.25	63.60	7.8	6,197	0.13%
2021/08/18	22.8	63.47	21.9	63.43	65.40	0.9	6,155	0.01%
2021/08/17	23.9	64.58	68.5	64.63	63.50	-44.6	6,094	-0.73%
2021/08/16	54.4	66.13	22.8	66.43	65.90	31.6	6,041	0.52%
2021/08/13	44.3	67.43	20.4	67.55	67.80	23.9	5,959	0.40%
2021/08/12	12.1	66.05	33.5	66.26	67.00	-21.4	5,897	-0.36%
2021/08/11	38.4	65.40	30.1	65.49	65.30	8.3	5,920	0.14%
2021/08/10	18.7	64.85	24	64.85	64.50	-5.3	5,951	-0.09%
2021/08/09	26.3	64.61	17	64.79	64.90	9.3	6,139	0.15%
2021/08/06	19	64.49	5.1	64.72	64.70	13.9	6,274	0.22%
2021/08/05	10	64.84	33	64.89	64.70	-23	6,402	-0.36%
2021/08/04	22.5	64.71	21	64.76	65.00	1.5	6,738	0.02%
2021/08/03	12.3	63.80	7	63.86	64.30	5.3	6,917	0.08%
2021/08/02	7.1	62.60	15	63.06	63.60	-7.9	7,003	-0.11%
2021/07/30	20.4	62.42	18	62.36	62.40	2.4	6,997	0.03%
2021/07/29	17.2	61.88	6.9	62.06	62.20	10.3	7,027	0.15%
2021/07/28	30.9	60.73	33.5	61.10	61.40	-2.6	7,070	-0.04%
2021/07/27	77.4	62.77	66.5	62.78	62.10	10.9	7,230	0.15%
2021/07/26	78.6	65.36	17.1	65.83	64.80	61.5	7,176	0.86%
2021/07/23	54	65.91	61.2	65.90	66.40	-7.2	7,135	-0.10%
2021/07/22	39	64.96	21.1	64.95	65.00	17.9	6,977	0.26%
2021/07/21	80.7	64.97	46.2	65.08	65.10	34.5	6,938	0.50%
2021/07/20	55	65.79	22.8	65.72	65.80	32.2	6,906	0.47%
2021/07/19	54.4	66.77	32.9	66.91	66.60	21.6	6,888	0.31%
2021/07/16	36.3	65.02	16.2	65.18	65.60	20.1	6,921	0.29%
2021/07/15	28	64.51	30.5	64.53	64.80	-2.5	6,945	-0.04%
2021/07/14	54.3	63.10	69.1	62.71	63.30	-14.8	6,955	-0.21%
2021/07/13	73.5	64.83	87.4	64.38	64.00	-13.9	7,001	-0.20%
2021/07/12	36.5	64.26	45.7	64.47	65.40	-9.2	6,962	-0.13%
2021/07/09	149.6	63.31	87.3	62.82	62.90	62.3	6,865	0.91%	大買/
2021/07/08	189.5	61.48	96.6	61.50	62.90	92.9	6,744	1.38%	大買/
2021/07/07	51.8	58.85	68.1	58.70	59.10	-16.4	6,524	-0.25%
2021/07/06	28	56.90	7	57.01	56.80	21	6,403	0.33%
2021/07/05	29	56.78	6	56.73	56.70	23	6,492	0.35%
2021/07/02	8	56.49	13	56.54	56.40	-5	6,586	-0.08%
2021/07/01	24	56.80	13.6	56.73	56.60	10.4	6,649	0.16%
2021/06/30	17.3	56.65	66	56.64	56.60	-48.7	6,742	-0.72%
2021/06/29	57.2	56.79	29	56.98	56.70	28.2	6,807	0.41%
2021/06/28	80.5	56.72	67.4	56.83	57.60	13.1	6,848	0.19%
2021/06/25	59.5	54.70	8	54.81	54.80	51.5	6,779	0.76%
2021/06/24	15	54.23	12	54.50	54.20	3	7,383	0.04%
2021/06/23	56	53.99	5	54.02	54.00	51	7,402	0.69%
2021/06/22	3.3	53.88	3	54.03	53.80	0.3	7,489	0.00%
2021/06/21	55.7	53.93	19	53.93	53.90	36.7	7,565	0.48%
2021/06/18	11.1	53.43	9	53.66	54.00	2.1	7,566	0.03%
2021/06/17	20.1	53.20	15.2	53.27	53.20	4.9	7,575	0.06%
2021/06/16	22.2	53.51	24	53.47	53.40	-1.8	7,669	-0.02%
2021/06/15	12.4	53.66	7.7	53.66	53.70	4.7	7,756	0.06%
2021/06/11	31.3	53.15	19.3	53.13	53.20	12	7,884	0.15%
2021/06/10	2.1	52.25	9	52.24	52.30	-6.9	7,938	-0.09%
2021/06/09	21.1	52.13	4	52.18	52.10	17.1	7,982	0.21%
2021/06/08	25	52.10	3	52.17	52.30	22	8,079	0.27%
2021/06/07	45.1	52.12	8.2	52.09	52.20	36.9	8,253	0.45%
2021/06/04	22.3	52.40	4	52.40	52.50	18.3	8,346	0.22%
2021/06/03	37	52.59	13	52.68	52.70	24	8,488	0.28%
2021/06/02	20.5	52.47	10	52.49	52.50	10.5	8,578	0.12%
2021/06/01	8	52.45	9	52.46	52.50	-1	8,588	-0.01%
2021/05/31	14	52.36	3	52.50	52.50	11	8,689	0.13%
2021/05/28	7.1	52.31	9.9	52.35	52.40	-2.8	8,738	-0.03%
2021/05/27	5.3	51.58	27	51.81	52.00	-21.7	8,795	-0.25%
2021/05/26	0	0.00	64	51.82	51.80	-64	8,838	-0.72%
2021/05/25	24.4	51.67	4	51.75	51.70	20.4	8,879	0.23%
2021/05/24	19.4	51.45	2.3	51.54	51.50	17.1	8,946	0.19%
2021/05/21	22.7	51.64	8	51.54	51.70	14.7	9,023	0.16%
2021/05/20	13.3	50.98	3	51.00	51.00	10.3	9,068	0.11%
2021/05/19	46.2	51.51	48	51.41	51.20	-1.8	9,040	-0.02%
2021/05/18	39.4	49.95	39	50.16	51.00	0.4	9,037	0.00%
2021/05/17	86.2	48.91	102	49.23	48.45	-15.8	8,988	-0.18%	大賣/
2021/05/14	81.4	51.07	40.1	51.04	51.00	41.3	8,783	0.47%
2021/05/13	35	49.60	88.1	49.75	49.85	-53.1	8,642	-0.61%
2021/05/12	239.3	51.25	105.1	50.78	50.20	134.2	8,526	1.57%	大買/大賣/鉅額交易
2021/05/11	61	53.82	48.4	54.45	53.80	12.6	8,165	0.15%
2021/05/10	41	54.01	55.4	54.42	54.60	-14.4	7,961	-0.18%
2021/05/07	9.2	53.06	24.8	52.87	53.50	-15.6	7,907	-0.20%
2021/05/06	35	52.80	18	53.24	53.00	17	7,904	0.22%
2021/05/05	34.1	52.71	29.3	52.85	52.50	4.8	7,852	0.06%
2021/05/04	184.2	52.65	181.4	52.19	52.20	2.8	7,773	0.04%	大買/大賣/
2021/05/03	68.1	53.31	23.8	53.29	53.10	44.4	7,497	0.59%
2021/04/29	21.3	53.30	11.1	53.32	53.10	10.2	7,427	0.14%
2021/04/28	6.1	53.67	23	53.80	53.70	-16.9	7,378	-0.23%
2021/04/27	10	53.79	82	53.94	54.10	-72	7,421	-0.97%
2021/04/26	56.2	53.97	75	54.19	54.30	-18.8	7,393	-0.25%
2021/04/23	11	52.71	21.7	52.80	53.20	-10.7	7,335	-0.15%
2021/04/22	41.5	53.87	37.7	53.82	52.70	3.8	7,311	0.05%
2021/04/21	29.7	53.68	44.2	53.43	54.10	-14.5	7,133	-0.20%
2021/04/20	12.5	52.86	44	52.84	53.10	-31.5	7,055	-0.45%
2021/04/19	33.5	52.87	66.1	52.92	53.10	-32.7	7,025	-0.46%
2021/04/16	39	51.04	40.5	50.50	51.40	-1.5	6,894	-0.02%
2021/04/15	38.5	50.03	26.3	50.10	50.10	12.2	6,783	0.18%
2021/04/14	24.8	49.53	71.1	49.58	49.55	-46.2	6,728	-0.69%
2021/04/13	55.6	50.14	28.3	50.05	49.85	27.3	6,716	0.41%
2021/04/12	6.4	49.85	75.2	49.87	49.95	-68.8	6,649	-1.03%
2021/04/09	34.5	49.37	49.3	49.39	49.45	-14.8	6,629	-0.22%
2021/04/08	81.8	50.00	51.3	50.03	49.80	30.5	6,544	0.47%
2021/04/07	26.4	50.02	37	50.04	50.00	-10.6	6,455	-0.16%
2021/04/06	28.1	49.95	45.9	50.07	50.00	-17.8	6,395	-0.28%
2021/04/01	91.6	49.69	38.3	49.53	49.60	53.3	6,285	0.85%
2021/03/31	56.2	49.45	32	49.35	49.50	24.2	6,175	0.39%
2021/03/30	46.2	48.71	120.2	48.69	48.90	-74	6,036	-1.23%	大賣/
2021/03/29	245.4	48.97	424.7	49.06	48.85	-179.4	5,902	-3.04%	大買/大賣/鉅額交易
2021/03/26	34.5	45.48	35	45.55	45.75	-0.5	5,279	-0.01%
2021/03/25	12	45.03	83	44.96	45.20	-71	5,226	-1.36%
2021/03/24	50.2	44.69	21	44.66	44.40	29.2	5,136	0.57%
2021/03/23	45.1	44.94	20	44.93	45.20	25.1	5,052	0.50%
2021/03/22	81	44.52	50	44.54	44.85	31	5,014	0.62%
2021/03/19	73.7	44.42	42.9	44.42	44.55	30.8	4,970	0.62%
2021/03/18	70.3	45.15	12.7	45.07	45.15	57.6	4,895	1.18%
2021/03/17	50	45.18	60.3	45.21	45.30	-10.3	4,839	-0.21%
2021/03/16	26	44.20	41.2	44.21	44.40	-15.2	4,730	-0.32%
2021/03/15	29.5	43.34	100	43.28	43.75	-70.5	4,852	-1.45%
2021/03/12	44.3	43.40	63.1	43.40	43.30	-18.9	4,930	-0.38%
2021/03/11	37.5	43.90	26	43.87	43.80	11.5	4,909	0.23%
2021/03/10	77	43.85	48	43.81	43.85	29	4,774	0.61%
2021/03/09	78.1	43.19	132.1	43.06	43.50	-54	4,695	-1.15%	大賣/
2021/03/08	30.7	42.60	56.9	42.50	42.75	-26.2	4,623	-0.57%
2021/03/05	30	42.10	25	42.11	42.15	5	4,621	0.11%
2021/03/04	52.2	42.27	34.2	42.19	42.20	18.1	4,853	0.37%
2021/03/03	10	41.94	46.8	41.90	42.05	-36.8	4,788	-0.77%
2021/03/02	45	41.89	65.4	42.11	41.60	-20.4	4,714	-0.43%
2021/02/26	82.7	41.54	43.1	41.54	41.70	39.6	4,687	0.84%
2021/02/25	50.9	41.69	13.3	41.66	41.65	37.7	4,612	0.82%
2021/02/24	62.8	41.91	35	41.77	41.45	27.8	4,608	0.60%
2021/02/23	44	41.60	89.5	41.55	41.75	-45.5	4,563	-1.00%
2021/02/22	19	41.22	28	41.24	41.20	-9	4,583	-0.20%
2021/02/19	11.5	40.63	10.5	40.72	40.90	1	4,526	0.02%
2021/02/18	11.4	40.73	32.1	40.74	40.90	-20.7	4,534	-0.46%
2021/02/17	16.4	40.10	21.8	40.16	40.20	-5.4	4,507	-0.12%
2021/02/05	14	39.48	7.2	39.52	39.50	6.8	4,506	0.15%
2021/02/04	32.1	39.10	13.6	39.39	39.45	18.5	4,576	0.40%
2021/02/03	8	39.21	10.1	39.39	39.10	-2.1	4,711	-0.04%
2021/02/02	5.1	39.32	5	39.33	39.25	0.1	4,806	0.00%
2021/02/01	41.1	38.74	4.1	38.71	38.80	37	4,840	0.76%
2021/01/29	80.6	39.12	18	39.05	38.75	62.6	4,864	1.29%
2021/01/28	8.6	39.21	12.8	39.30	39.25	-4.3	4,838	-0.09%
2021/01/27	16.1	39.52	0	0.00	39.50	16.1	4,832	0.33%
2021/01/26	5	39.53	4	39.56	39.50	1	4,866	0.02%
2021/01/25	15	39.60	11	39.65	39.70	4	4,884	0.08%
2021/01/22	13	39.44	10.1	39.52	39.60	2.9	4,948	0.06%
2021/01/21	8.2	39.49	16.3	39.51	39.50	-8.1	5,016	-0.16%
2021/01/20	49.1	39.61	14.2	39.57	39.35	34.9	5,139	0.68%
2021/01/19	31	40.08	17	40.11	40.00	14	5,446	0.26%
2021/01/18	33.6	39.95	10	40.09	40.20	23.6	5,425	0.44%
2021/01/15	38.5	40.43	4.1	40.47	40.25	34.4	5,380	0.64%
2021/01/14	9	40.72	29.6	40.73	40.70	-20.6	5,366	-0.38%
2021/01/13	16.2	40.64	14	40.68	40.70	2.2	5,365	0.04%
2021/01/12	31	40.69	44	40.70	40.50	-13	5,374	-0.24%
2021/01/11	17.5	40.67	34	40.74	40.65	-16.5	5,350	-0.31%
2021/01/08	20	40.38	8.5	40.34	40.35	11.5	5,361	0.21%
2021/01/07	8	40.34	4	40.36	40.25	4	5,373	0.07%
2021/01/06	36.1	40.56	57.5	40.64	40.20	-21.4	5,376	-0.40%
2021/01/05	26.7	40.71	28.4	40.88	40.70	-1.7	5,327	-0.03%
2021/01/04	14.2	40.85	12.8	40.81	40.70	1.4	5,346	0.03%
2020/12/31	14	40.81	34.5	40.89	40.90	-20.5	5,360	-0.38%
2020/12/30	28	40.72	44	40.81	40.75	-16	5,371	-0.30%
2020/12/29	12	40.56	27.5	40.63	40.60	-15.5	5,378	-0.29%
2020/12/28	53	40.52	21	40.55	40.55	32	5,409	0.59%
2020/12/25	28	40.61	9.2	40.65	40.60	18.8	5,433	0.35%
2020/12/24	29	40.61	9.5	40.50	40.60	19.5	5,530	0.35%
2020/12/23	21.8	40.22	3	40.15	40.10	18.8	5,534	0.34%
2020/12/22	25.2	40.42	21	40.39	40.25	4.2	5,545	0.08%
2020/12/21	21.2	40.43	9	40.46	40.60	12.2	5,573	0.22%
2020/12/18	10	40.65	7	40.69	40.60	3	5,583	0.05%
2020/12/17	17	40.64	8	40.69	40.75	9	5,590	0.16%
2020/12/16	20	40.70	17.1	40.78	40.75	2.9	5,582	0.05%
2020/12/15	7	40.50	23.6	40.54	40.45	-16.6	5,575	-0.30%
2020/12/14	9.1	40.57	2.1	40.60	40.45	7	5,559	0.13%
2020/12/11	17.1	40.50	9.3	40.58	40.55	7.8	5,568	0.14%
2020/12/10	28.4	40.27	39.5	40.43	40.35	-11.1	5,520	-0.20%
2020/12/09	115.2	40.26	66	40.26	40.40	49.2	5,490	0.90%	大買/
2020/12/08	74	41.39	34	41.38	41.20	40	5,326	0.75%
2020/12/07	34.2	41.80	10.5	41.80	41.75	23.7	5,223	0.45%
2020/12/04	32	41.58	16.5	41.53	41.55	15.5	5,175	0.30%
2020/12/03	12	41.44	49	41.49	41.45	-37	5,148	-0.72%
2020/12/02	50.7	41.40	10	41.41	41.25	40.7	5,134	0.79%
2020/12/01	58.4	42.05	18	41.74	41.65	40.4	5,124	0.79%
2020/11/30	78	41.80	110	41.83	42.05	-32	5,073	-0.63%	大賣/
2020/11/27	12	41.05	5	41.00	41.35	7	4,872	0.14%
2020/11/26	6	40.86	3.3	40.96	41.00	2.7	4,964	0.05%
2020/11/25	51	40.90	10.1	40.94	40.80	40.9	5,174	0.79%
2020/11/24	23.2	41.13	18.7	41.20	41.00	4.4	5,340	0.08%
2020/11/23	16	41.38	63.5	41.38	41.30	-47.5	5,495	-0.86%
2020/11/20	16.3	41.29	18.5	41.31	41.40	-2.2	5,501	-0.04%
2020/11/19	24.2	41.40	29.6	41.45	41.40	-5.4	5,590	-0.10%
2020/11/18	4	40.94	32	40.92	40.95	-28	5,553	-0.50%
2020/11/17	16.5	40.83	23.7	40.86	40.85	-7.2	5,622	-0.13%
2020/11/16	38	40.76	28	40.89	40.80	10	5,871	0.17%
2020/11/13	61.5	40.64	2	40.73	40.70	59.5	6,573	0.91%
2020/11/12	42	41.07	14.5	41.03	40.85	27.5	6,742	0.41%
2020/11/11	61	41.20	40.5	41.12	41.40	20.5	6,913	0.30%
2020/11/10	27.2	40.71	55.1	40.69	40.65	-27.9	6,835	-0.41%
2020/11/09	16.6	40.20	15	40.23	40.20	1.6	6,776	0.02%
2020/11/06	3.2	40.32	3	40.35	40.05	0.2	6,781	0.00%
2020/11/05	10.1	40.44	37	40.37	40.25	-26.9	6,780	-0.40%
2020/11/04	6.2	39.90	9.1	40.00	40.00	-2.9	6,756	-0.04%
2020/11/03	10	40.09	11.3	40.16	40.05	-1.3	6,766	-0.02%
2020/11/02	10.1	39.70	8	39.72	39.70	2.2	6,788	0.03%
2020/10/30	36.1	39.94	17.6	39.96	39.50	18.5	6,796	0.27%
2020/10/29	13	39.93	27	39.98	40.05	-14	6,757	-0.21%
2020/10/28	67	40.79	25.2	40.74	40.55	41.8	6,752	0.62%
2020/10/27	125.9	40.59	202.9	40.52	41.05	-77.1	6,679	-1.15%	大買/大賣/
2020/10/26	26	38.93	66.1	38.77	38.75	-40.1	6,324	-0.63%
2020/10/23	4.1	38.74	2.5	38.80	38.70	1.6	6,412	0.02%
2020/10/22	9	38.66	42	38.65	38.85	-33	6,459	-0.51%
2020/10/21	12	38.63	7	38.70	38.55	5	6,530	0.08%
2020/10/20	27	38.54	0	0.00	38.50	27	6,543	0.41%
2020/10/19	5.5	38.52	3	38.53	38.55	2.5	6,523	0.04%
2020/10/16	188	38.42	376	38.30	38.20	-188	6,513	-2.89%	大買/大賣/鉅額交易
2020/10/15	45	38.73	315	38.48	38.55	-270	6,509	-4.15%	大賣/鉅額交易
2020/10/14	6.7	38.94	5	38.90	38.95	1.7	6,508	0.03%
2020/10/13	54.9	38.89	11.5	38.97	38.95	43.4	6,644	0.65%
2020/10/12	107.1	38.88	29.5	38.88	38.85	77.6	6,755	1.15%	大買/
2020/10/08	156.1	39.43	361.5	39.32	39.30	-205.4	6,856	-3.00%	大買/大賣/鉅額交易
2020/10/07	22	39.88	45.3	39.81	39.75	-23.3	6,888	-0.34%
2020/10/06	15.4	39.79	61.5	39.73	39.90	-46.1	6,927	-0.67%
2020/10/05	9.6	39.34	20.5	39.34	39.25	-10.9	6,954	-0.16%
2020/09/30	28.6	38.78	48	38.77	38.90	-19.4	6,943	-0.28%
2020/09/29	291.2	38.83	161.7	38.86	38.85	129.5	6,951	1.86%	大買/大賣/鉅額交易
2020/09/28	25.1	39.47	23.7	39.46	39.40	1.4	6,890	0.02%
2020/09/25	49	39.23	66.3	39.37	39.30	-17.3	6,921	-0.25%
2020/09/24	107	39.58	23	39.52	39.40	84	6,959	1.21%	大買/
2020/09/23	54	40.73	13	40.47	40.20	41	7,020	0.58%
2020/09/22	7	40.94	6	40.76	40.85	1	7,024	0.01%
2020/09/21	10.5	41.57	36	41.66	41.40	-25.5	7,034	-0.36%
2020/09/18	8	41.60	10	41.68	41.70	-2	7,052	-0.03%
2020/09/17	24	41.60	14	41.72	41.50	10	7,064	0.14%
2020/09/16	88	41.52	58	41.71	41.65	30	7,082	0.42%
2020/09/15	5	41.43	11	41.50	41.45	-6	7,051	-0.09%
2020/09/14	55	41.54	40	41.56	41.55	15	7,072	0.21%
2020/09/11	105	41.27	251	41.35	41.30	-146	7,096	-2.06%	大買/大賣/鉅額交易
2020/09/10	216.1	41.25	185	41.19	41.10	31.1	7,073	0.44%	大買/大賣/
2020/09/09	33	40.94	48	41.14	41.40	-15	7,137	-0.21%
2020/09/08	153	41.50	90	41.53	41.40	63	7,177	0.88%	大買/
2020/09/07	56	41.49	13	41.67	41.45	43	7,272	0.59%
2020/09/04	126.3	41.25	14	41.23	41.50	112.3	7,403	1.52%	大買/鉅額交易
2020/09/03	14.5	41.71	29	42.02	41.80	-14.5	7,475	-0.19%
2020/09/02	159	41.67	11	41.42	41.45	148	7,464	1.98%	大買/鉅額交易
2020/09/01	125	42.11	69	42.06	41.85	56	7,474	0.75%	大買/
2020/08/31	113.4	42.76	108	43.01	43.20	5.4	7,377	0.07%	大買/大賣/
2020/08/28	189.1	41.88	99	41.78	42.20	90.1	7,189	1.25%	大買/
2020/08/27	194.8	39.87	142	39.92	40.05	52.8	7,080	0.75%	大買/大賣/
2020/08/26	47.5	39.23	104	39.26	39.35	-56.5	6,946	-0.81%	大賣/
2020/08/25	174.1	39.08	240	39.03	39.00	-65.9	6,912	-0.95%	大買/大賣/
2020/08/24	120	38.05	44	38.05	37.85	76	6,825	1.11%	大買/
2020/08/21	107	38.22	38	38.24	38.25	69	6,772	1.02%	大買/
2020/08/20	287.8	37.87	189	37.79	37.45	98.8	6,713	1.47%	大買/大賣/
2020/08/19	670.5	37.85	208.3	38.45	39.05	462.2	6,444	7.17%	大買/大賣/鉅額交易
2020/08/18	62.1	54.68	125	54.65	54.70	-62.9	5,689	-1.11%	大賣/
2020/08/17	40.3	54.06	105.4	53.98	54.40	-65.1	5,504	-1.18%	大賣/
2020/08/14	42.3	52.55	12	53.05	53.10	30.3	5,306	0.57%
2020/08/13	4	52.98	27	53.16	53.40	-23	5,255	-0.44%
2020/08/12	18	52.57	1	52.90	53.00	17	5,247	0.32%
2020/08/11	17	52.97	42	53.02	52.70	-25	5,238	-0.48%
2020/08/10	13	53.40	2	53.25	53.30	11	5,258	0.21%
2020/08/07	6.2	52.82	5.4	53.10	53.00	0.8	5,258	0.02%
2020/08/06	7.4	53.43	10.8	53.49	53.40	-3.4	5,230	-0.07%
2020/08/05	4	52.65	7	52.77	53.00	-3	5,195	-0.06%
2020/08/04	8	52.00	9	52.18	52.20	-1	5,175	-0.02%
2020/08/03	7.3	52.10	8.4	51.94	52.20	-1.1	5,146	-0.02%
2020/07/31	16	51.10	33.1	50.77	50.80	-17.1	5,063	-0.34%
2020/07/30	23.2	49.76	5	49.97	50.10	18.2	5,001	0.36%
2020/07/29	36.4	49.04	31	49.49	49.50	5.4	4,963	0.11%
2020/07/28	8	46.54	17	46.71	47.00	-9	4,892	-0.18%
2020/07/27	58.1	47.13	43	46.82	46.40	15.1	4,893	0.31%
2020/07/24	18.1	48.67	1	49.40	48.50	17.1	4,848	0.35%
2020/07/23	8.1	49.62	47	49.69	49.45	-39	4,880	-0.80%
2020/07/22	2	50.20	0	0.00	49.90	2	4,941	0.04%
2020/07/21	10	49.68	15	49.91	50.20	-5	4,939	-0.10%
2020/07/20	24.1	48.95	4	48.94	48.95	20.1	4,914	0.41%
2020/07/17	30	49.79	23	50.24	49.55	7	4,874	0.14%
2020/07/16	152.1	51.67	16.1	51.47	51.20	136	4,761	2.86%	大買/鉅額交易
2020/07/15	15	53.99	85	53.98	53.80	-70	4,637	-1.51%
2020/07/14	20.3	53.69	15	53.85	54.00	5.3	4,523	0.12%
2020/07/13	21.3	53.53	13.2	53.73	53.60	8.1	4,460	0.18%
2020/07/10	54.4	53.46	21	53.38	53.00	33.4	4,428	0.75%
2020/07/09	27.6	54.34	23	54.49	54.30	4.6	4,373	0.11%
2020/07/08	21	54.32	16	54.43	54.60	5	4,335	0.12%
2020/07/07	10.9	54.08	62	54.02	54.20	-51.1	4,296	-1.19%
2020/07/06	7.7	53.98	14	53.93	54.10	-6.3	4,287	-0.15%
2020/07/03	56.8	53.88	48.2	54.03	53.50	8.6	4,273	0.20%
2020/07/02	75.2	53.78	37	53.79	54.00	38.2	4,302	0.89%
2020/07/01	45.1	51.53	19	51.64	51.70	26.1	4,350	0.60%
2020/06/30	28	50.94	40	50.75	51.10	-12	4,565	-0.26%
2020/06/29	12	50.15	29	50.14	50.30	-17	4,533	-0.37%
2020/06/24	27.2	50.57	8	50.65	50.60	19.2	4,515	0.43%
2020/06/23	56	50.54	8	50.53	50.60	48	4,522	1.06%
2020/06/22	7	50.30	8	50.40	50.50	-1	4,536	-0.02%
2020/06/19	5	50.30	6	50.25	50.20	-1	4,583	-0.02%
2020/06/18	2.5	50.06	8	50.39	50.30	-5.5	4,597	-0.12%
2020/06/17	14	49.91	5	49.92	49.85	9	4,584	0.20%
2020/06/16	27	50.05	16.1	50.47	50.20	10.9	4,617	0.24%
2020/06/15	25	50.08	9	50.14	49.95	16	4,641	0.34%
2020/06/12	32	49.30	38.4	48.94	49.80	-6.4	4,626	-0.14%
2020/06/11	85.1	50.61	40.2	50.84	50.10	44.9	4,573	0.98%
2020/06/10	31.9	50.67	29	50.93	51.40	2.9	4,436	0.07%
2020/06/09	23	49.69	13	49.45	49.40	10	4,373	0.23%
2020/06/08	9.4	49.24	19	49.47	49.60	-9.6	4,375	-0.22%
2020/06/05	13	48.48	9	48.63	48.75	4	4,314	0.09%
2020/06/04	23.8	48.15	7.2	48.20	48.20	16.6	4,284	0.39%
2020/06/03	23.2	48.35	20.3	48.45	48.30	2.9	4,290	0.07%
2020/06/02	8	46.95	21	46.35	47.30	-13	4,169	-0.31%
2020/06/01	15	46.05	21	46.06	46.05	-6	4,098	-0.15%
2020/05/29	5.2	45.79	2	45.85	45.70	3.2	4,059	0.08%
2020/05/28	40	46.04	10	46.23	45.75	30	3,998	0.75%
2020/05/27	15.4	45.91	25	46.02	46.10	-9.6	3,962	-0.24%
2020/05/26	40	45.59	13.5	45.61	45.75	26.5	3,934	0.67%
2020/05/25	21.6	44.96	25	45.04	45.30	-3.5	3,901	-0.09%
2020/05/22	17.2	45.33	4	45.33	45.00	13.2	3,892	0.34%
2020/05/21	32.8	45.68	31	45.80	45.80	1.8	3,845	0.05%
2020/05/20	18	45.08	22	44.99	45.00	-4	3,794	-0.11%
2020/05/19	28.6	45.09	15	45.10	45.25	13.6	3,756	0.36%
2020/05/18	3.5	44.53	2	44.55	44.65	1.5	3,691	0.04%
2020/05/15	11.4	44.53	74	44.42	44.35	-62.6	3,640	-1.72%
2020/05/14	13.5	43.73	5	43.75	43.65	8.5	3,569	0.24%
2020/05/13	5.2	43.96	13	43.98	44.10	-7.8	3,538	-0.22%
2020/05/12	13	43.92	2	43.88	43.85	11	3,524	0.31%
2020/05/11	14.3	44.28	7	44.26	44.30	7.3	3,489	0.21%
2020/05/08	11.1	43.94	6	44.08	43.95	5.1	3,459	0.15%
2020/05/07	28	43.54	2.3	43.86	43.90	25.7	3,446	0.74%
2020/05/06	7.1	43.56	9	43.64	43.55	-1.9	3,443	-0.06%
2020/05/05	9.2	43.83	8	43.70	43.80	1.2	3,424	0.04%
2020/05/04	18.1	43.71	9.4	43.76	43.75	8.7	3,409	0.25%
2020/04/30	16.8	44.65	15	44.61	44.60	1.8	3,406	0.05%
2020/04/29	21	44.61	41	44.73	44.65	-20	3,369	-0.59%
2020/04/28	10	43.69	48.9	43.47	43.95	-38.9	3,313	-1.17%
2020/04/27	4.1	42.44	34	42.69	42.75	-30	3,294	-0.91%
2020/04/24	18	41.77	4	41.84	41.70	14	3,219	0.43%
2020/04/23	7.2	41.80	500	41.57	41.60	-492.8	3,202	-15.39%	大賣/鉅額交易
2020/04/22	20	41.12	11	41.28	41.55	9	3,177	0.28%
2020/04/21	19.1	41.34	64	41.29	41.20	-45	3,165	-1.42%
2020/04/20	12.2	41.87	4	41.89	41.85	8.2	3,117	0.26%
2020/04/17	5.1	41.71	19	42.28	41.80	-13.9	3,106	-0.45%
2020/04/16	11.5	41.68	12	41.86	41.95	-0.5	3,052	-0.02%
2020/04/15	33.5	42.03	32	42.07	41.95	1.5	3,021	0.05%
2020/04/14	9	41.56	10	41.59	41.65	-1	2,977	-0.03%
2020/04/13	11	41.45	10	41.34	41.25	1	2,954	0.03%
2020/04/10	11	41.31	3	41.43	41.45	8	2,942	0.27%
2020/04/09	25	41.60	13	41.41	41.30	12	2,923	0.41%
2020/04/08	26	41.47	16	41.64	41.75	10	2,875	0.35%
2020/04/07	33.1	41.58	39	41.93	41.30	-5.9	2,832	-0.21%
2020/04/06	91	42.01	29	41.95	41.95	62	2,735	2.27%
2020/04/01	88	41.98	56.8	41.99	42.00	31.2	2,553	1.22%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/30	23	33.94	22	34.67	34.75	1	2,288	0.04%
2020/03/27	5	34.70	9	34.73	34.80	-4	2,431	-0.16%
2020/03/26	2.7	33.10	3.8	33.64	33.75	-1.1	2,530	-0.04%
2020/03/25	10	32.85	9	32.84	33.40	1	2,631	0.04%
2020/03/24	19	31.02	17	31.34	31.45	2	2,628	0.08%
2020/03/23	13	30.15	90	30.22	30.10	-77	2,638	-2.92%
2020/03/20	12.4	31.49	7	31.36	31.20	5.4	2,635	0.20%
2020/03/19	69	30.22	7.1	31.11	30.10	61.9	2,616	2.36%
2020/03/18	19.2	33.96	11	34.03	33.40	8.2	2,512	0.33%
2020/03/17	40	34.15	24	34.44	34.05	16	2,453	0.65%
2020/03/16	28.2	36.54	20	36.24	35.90	8.2	2,400	0.34%
2020/03/13	23	36.34	12	36.40	37.45	11	2,383	0.46%
2020/03/12	25.1	39.53	22.7	39.64	39.40	2.4	2,313	0.10%
2020/03/11	6	40.66	13	40.95	40.70	-7	2,278	-0.31%
2020/03/10	42	40.07	38	40.32	40.35	4	2,289	0.17%
2020/03/09	58.3	40.55	4	40.58	40.30	54.3	2,273	2.39%
2020/03/06	4	41.90	0	0.00	41.75	4	2,220	0.18%
2020/03/05	5	42.50	0	0.00	42.60	5	2,215	0.23%
2020/03/04	6	41.83	21	41.92	41.95	-15	2,247	-0.67%
2020/03/03	2.3	41.67	2	41.83	41.65	0.3	2,272	0.01%
2020/03/02	8	41.20	21.6	40.58	41.15	-13.6	2,277	-0.60%
2020/02/27	35	41.41	0	0.00	41.05	35	2,323	1.51%
2020/02/26	7	41.45	0	0.00	41.55	7	2,321	0.30%
2020/02/25	6	41.73	9	41.53	41.75	-3	2,344	-0.13%
2020/02/24	10	41.95	1	42.10	41.85	9	2,350	0.38%
2020/02/21	5	42.47	15	42.40	42.30	-10	2,371	-0.42%
2020/02/20	1	43.00	0	0.00	42.70	1	2,404	0.04%
2020/02/19	1	43.10	0.1	42.95	42.95	0.9	2,428	0.04%
2020/02/18	2	42.40	1	42.40	42.55	1	2,479	0.04%
2020/02/14	2	42.75	1	42.70	42.80	1	2,702	0.04%
2020/02/13	2	42.80	25	42.81	42.75	-23	2,708	-0.85%
2020/02/12	1	42.50	2	42.60	42.60	-1	2,724	-0.04%
2020/02/11	0	0.00	1	42.50	42.30	-1	2,738	-0.04%
2020/02/10	2	41.60	0	0.00	42.00	2	2,754	0.07%
2020/02/07	6	42.18	1.9	42.15	42.10	4.1	2,780	0.15%
2020/02/06	7	42.71	0	0.00	42.70	7	2,780	0.25%
2020/02/05	0	0.00	4	42.10	42.05	-4	2,784	-0.14%
2020/02/04	9	41.73	0.2	41.90	41.70	8.8	2,775	0.32%
2020/02/03	23	41.23	37	41.23	41.60	-14	2,743	-0.51%
2020/01/31	14	42.57	2	42.75	42.45	12	2,736	0.44%
2020/01/30	29	43.10	8	43.55	42.10	21	2,738	0.77%
2020/01/20	1	45.50	7	45.42	45.45	-6	2,685	-0.22%
2020/01/17	0	0.00	2	45.03	44.95	-2	2,685	-0.07%
2020/01/16	2	45.00	0	0.00	44.95	2	2,734	0.07%
2020/01/15	3	45.07	0.6	45.10	45.10	2.4	2,781	0.09%
2020/01/14	2	45.38	3	45.50	45.25	-1	2,790	-0.04%
2020/01/13	12	45.02	1	45.30	45.35	11	2,805	0.39%
2020/01/10	7	44.92	4	44.85	44.95	3	2,826	0.11%
2020/01/09	6	44.62	5	44.52	44.65	1	2,887	0.03%
2020/01/08	3	44.10	0	0.00	44.10	3	2,905	0.10%
2020/01/07	2	44.50	0	0.00	44.60	2	2,929	0.07%
2020/01/06	3	44.77	8	44.69	44.60	-5	2,928	-0.17%
2020/01/03	7	45.13	3	45.00	45.10	4	2,925	0.14%
2020/01/02	3	45.08	4	45.11	45.15	-1	2,945	-0.03%
2019/12/31	7.8	45.32	0	0.00	45.20	7.8	2,974	0.26%
2019/12/30	10	45.56	39	45.58	45.50	-29	2,964	-0.98%
2019/12/27	3	45.35	37.6	45.40	45.40	-34.6	2,945	-1.17%
2019/12/26	2	45.25	0	0.00	45.15	2	2,932	0.07%
2019/12/25	14	45.13	12	45.15	45.20	2	2,932	0.07%
2019/12/24	24	44.53	30	44.53	44.70	-6	2,909	-0.21%
2019/12/23	19	44.29	21	44.58	43.90	-2	2,739	-0.07%
2019/12/20	58	44.56	63	44.62	43.90	-5	2,586	-0.19%
2019/12/19	117	44.24	41.8	44.38	44.30	75.2	2,435	3.09%	大買/
2019/12/18	38	45.00	13.5	45.07	44.90	24.5	2,377	1.03%
2019/12/17	2	45.60	13.6	45.50	45.60	-11.6	2,336	-0.50%
2019/12/16	17	46.21	20.5	46.09	45.80	-3.5	2,299	-0.15%
2019/12/13	2	45.50	3.1	45.55	45.60	-1.1	2,247	-0.05%
2019/12/12	4	45.55	0.1	45.55	45.55	3.9	2,231	0.17%
2019/12/11	0	0.00	5	45.53	45.50	-5	2,220	-0.23%
2019/12/10	14	45.77	0	0.00	45.65	14	2,205	0.63%
2019/12/09	15	45.83	36	45.90	45.75	-21	2,196	-0.96%
2019/12/06	0	0.00	240	45.98	45.80	-240	2,178	-11.02%	大賣/鉅額交易
2019/12/05	13	46.16	5	46.09	45.85	8	2,159	0.37%
2019/12/04	2	46.05	0	0.00	46.30	2	2,119	0.09%
2019/12/03	0	0.00	4	46.20	46.35	-4	2,115	-0.19%
2019/12/02	6	45.83	12	45.85	45.75	-6	2,120	-0.28%
2019/11/29	14	45.97	6	45.75	45.60	8	2,116	0.38%
2019/11/28	21	46.55	657	46.60	46.35	-636	2,073	-30.68%	大賣/鉅額交易
2019/11/27	3	46.38	2.8	46.46	46.45	0.2	2,060	0.01%
2019/11/26	4	46.61	44	46.80	46.25	-40	2,046	-1.95%
2019/11/25	0	0.00	3	46.70	46.75	-3	1,976	-0.15%
2019/11/22	6	46.52	1	46.55	46.45	5	1,992	0.25%
2019/11/21	13	46.98	7	46.97	46.85	6	1,970	0.30%
2019/11/20	18	47.19	2	47.30	47.00	16	1,955	0.82%
2019/11/19	5	47.68	2	47.38	47.40	3	1,928	0.16%
2019/11/18	4	47.93	78.4	47.85	47.65	-74.4	1,887	-3.94%
2019/11/15	15.8	48.30	29.4	48.52	48.15	-13.6	1,869	-0.73%
2019/11/14	27.4	48.29	25	48.16	48.30	2.4	1,824	0.13%
2019/11/13	24	45.88	2	45.60	45.80	22	1,658	1.33%
2019/11/12	1	46.50	14	46.65	46.70	-13	1,703	-0.76%
2019/11/11	25.3	46.81	10	46.63	46.75	15.3	1,759	0.87%
2019/11/08	1.1	47.43	8	47.52	47.35	-7	1,751	-0.40%
2019/11/07	11	47.39	12	47.45	47.45	-1	1,768	-0.06%
2019/11/06	17	47.08	49.8	47.14	47.45	-32.8	1,752	-1.87%
2019/11/05	0	0.00	3	46.65	46.70	-3	1,727	-0.17%
2019/11/01	47	46.46	6	46.45	46.50	41	1,738	2.36%
2019/10/31	0	0.00	34	46.59	46.50	-34	1,751	-1.94%
2019/10/30	2	46.33	16	46.50	46.60	-14	1,748	-0.80%
2019/10/29	3	45.87	1.5	46.12	45.90	1.5	1,724	0.09%
2019/10/28	3	46.25	3	46.25	46.60	0	1,706	0.00%
2019/10/25	0	0.00	7.2	46.69	46.55	-7.2	1,690	-0.43%
2019/10/24	8	46.39	24.8	46.65	46.75	-16.8	1,682	-1.00%
2019/10/23	5	46.01	17	45.92	45.95	-12	1,629	-0.74%
2019/10/22	7.5	45.44	5.7	45.56	45.25	1.8	1,598	0.11%
2019/10/21	0.3	45.50	15.6	45.57	45.75	-15.3	1,589	-0.96%
2019/10/18	1,139.2	45.41	43	45.47	45.50	1,096.2	1,569	69.86%	大買/鉅額交易
2019/10/17	3	44.57	46	44.81	45.30	-43	1,529	-2.81%
2019/10/16	0	0.00	14	44.58	44.45	-14	1,472	-0.95%
2019/10/15	0	0.00	36	44.01	44.30	-36	1,464	-2.46%
2019/10/14	3	43.50	46	43.51	43.30	-43	1,437	-2.99%
2019/10/09	7	43.36	105	43.42	43.35	-98	1,432	-6.84%	大賣/
2019/10/08	7	43.49	17.6	43.57	43.60	-10.6	1,423	-0.74%
2019/10/07	2	42.75	3	43.15	42.95	-1	1,396	-0.07%
2019/10/03	1	41.60	0	0.00	41.70	1	1,375	0.07%
2019/10/02	3	42.00	0	0.00	42.15	3	1,382	0.22%
2019/10/01	10	41.95	0	0.00	42.05	10	1,406	0.71%
2019/09/27	16	41.62	7	41.55	41.50	9	1,438	0.63%
2019/09/26	9	41.99	91	41.90	41.85	-82	1,442	-5.68%
2019/09/25	12	42.00	0	0.00	41.95	12	1,461	0.82%
2019/09/24	7	42.15	1	42.25	42.15	6	1,463	0.41%
2019/09/23	2	42.00	3	42.05	41.95	-1	1,463	-0.07%
2019/09/20	2	42.30	2	42.35	42.10	0	1,471	0.00%
2019/09/19	2	42.70	4.6	42.86	42.60	-2.6	1,463	-0.18%
2019/09/18	3	42.90	2	43.15	43.15	1	1,595	0.06%
2019/09/17	0	0.00	3.6	43.30	43.45	-3.6	1,722	-0.21%
2019/09/16	0	0.00	3	43.43	43.45	-3	1,866	-0.16%
2019/09/11	24	43.03	20	43.30	43.00	4	1,993	0.20%
2019/09/10	10	43.00	1	43.00	43.00	9	1,990	0.45%
2019/09/09	1	42.90	8	43.05	42.95	-7	1,997	-0.35%
2019/09/05	0	0.00	2	43.25	43.10	-2	2,019	-0.10%
2019/09/04	0	0.00	12	42.96	43.00	-12	2,019	-0.59%
2019/09/03	0	0.00	10	42.88	42.50	-10	2,025	-0.49%
2019/09/02	3	42.58	3.1	42.78	42.85	-0.1	2,029	0.00%
2019/08/30	3	42.53	11	42.46	42.55	-8	2,022	-0.40%
2019/08/29	0	0.00	33	42.24	42.15	-33	2,009	-1.64%
2019/08/28	4	42.06	0	0.00	42.00	4	2,049	0.20%
2019/08/27	6	41.92	1	42.68	41.80	5	2,060	0.24%
2019/08/26	6	42.43	30	42.30	42.45	-24	2,026	-1.18%
2019/08/23	6	43.01	6	43.00	43.10	0	2,017	0.00%
2019/08/22	1.3	42.97	1	43.30	43.20	0.3	2,021	0.01%
2019/08/21	2.3	42.53	4	42.80	42.85	-1.7	2,063	-0.08%
2019/08/20	2	42.75	22	42.62	42.50	-20	2,063	-0.97%
2019/08/19	4	42.88	4	42.85	43.05	0	2,052	0.00%
2019/08/16	5	43.60	9	43.39	43.20	-4	2,045	-0.20%
2019/08/15	8.3	43.25	27.8	43.39	43.40	-19.5	2,022	-0.96%
2019/08/14	4.3	43.10	16	43.15	42.75	-11.7	1,953	-0.60%
2019/08/13	8.9	42.08	79	42.20	42.55	-70.2	1,897	-3.70%
2019/08/12	0	0.00	40	42.18	42.40	-40	1,881	-2.13%
2019/08/08	0.3	41.05	1	41.10	41.10	-0.8	1,867	-0.04%
2019/08/07	3	40.45	3	40.50	40.40	0	1,889	0.00%
2019/08/06	7	39.35	45	40.41	40.80	-38	1,915	-1.98%
2019/08/05	62	40.15	1	40.40	40.00	61	1,920	3.18%
2019/08/02	30	40.41	0	0.00	40.35	30	1,920	1.56%
2019/08/01	21	41.22	1	41.20	41.10	20	1,943	1.03%
2019/07/31	15	41.45	36	41.43	41.45	-21	1,955	-1.07%
2019/07/30	7	41.66	49	41.70	41.50	-42	1,962	-2.14%
2019/07/29	0	0.00	1	41.95	42.00	-1	1,968	-0.05%
2019/07/26	0	0.00	1	41.70	41.90	-1	1,967	-0.05%
2019/07/25	7	41.22	1.7	41.38	41.75	5.3	1,968	0.27%
2019/07/24	38.8	41.29	0	0.00	41.05	38.8	1,976	1.96%
2019/07/23	5	41.83	6	41.94	41.70	-1	1,963	-0.05%
2019/07/22	6	42.18	26	42.20	42.20	-20	1,966	-1.02%
2019/07/19	5	41.84	5.2	42.00	41.85	-0.2	1,976	-0.01%
2019/07/18	45	41.40	3	41.50	41.60	42	1,987	2.11%
2019/07/17	6	41.51	22	41.43	41.35	-16	1,998	-0.80%
2019/07/16	13	41.74	5	41.70	41.85	8	1,986	0.40%
2019/07/15	5	42.09	26	42.00	42.00	-21	2,014	-1.04%
2019/07/12	2	42.28	0	0.00	42.30	2	2,069	0.10%
2019/07/11	13	42.59	2	42.80	42.60	11	2,087	0.53%
2019/07/10	3	42.28	3	42.50	42.55	0	2,116	0.00%
2019/07/09	19	42.16	1	42.10	42.10	18	2,144	0.84%
2019/07/08	22	42.50	4	42.41	42.50	18	2,145	0.84%
2019/07/05	50	42.83	4	42.83	42.85	46	2,166	2.12%
2019/07/04	39	44.41	40	44.41	44.55	-1	2,199	-0.05%
2019/07/03	5	44.13	3	44.23	44.25	2	2,199	0.09%
2019/07/02	17	44.12	1	43.95	43.90	16	2,245	0.71%
2019/07/01	53	44.61	4.4	44.77	44.55	48.6	2,256	2.15%
2019/06/28	33	44.59	1	44.60	44.40	32	2,274	1.41%
2019/06/27	17	45.03	3.6	45.33	44.80	13.4	2,290	0.59%
2019/06/26	11	45.42	28	45.49	45.30	-17	2,392	-0.71%
2019/06/25	8	44.84	48	44.79	46.25	-40	2,402	-1.67%
2019/06/24	6	44.72	22	45.03	45.50	-16	2,274	-0.70%
2019/06/21	4.4	44.15	16	44.53	44.40	-11.6	2,139	-0.54%
2019/06/20	2	44.38	12	44.31	44.20	-10	2,005	-0.50%
2019/06/19	3	43.30	114	43.36	43.65	-111	1,965	-5.65%	大賣/鉅額交易
2019/06/18	4	42.35	8	42.40	42.45	-4	1,891	-0.21%
2019/06/17	2	41.95	8	42.11	42.20	-6	1,881	-0.32%
2019/06/14	7	41.46	0	0.00	41.40	7	1,879	0.37%
2019/06/13	9	41.49	1	41.65	41.45	8	1,904	0.42%
2019/06/12	4	42.29	1	42.35	42.20	3	1,923	0.16%
2019/06/11	11	42.06	5	41.99	42.20	6	1,914	0.31%
2019/06/10	1.2	41.32	7	41.39	41.30	-5.9	1,893	-0.31%
2019/06/06	2	40.78	2	40.75	40.70	0	1,889	0.00%
2019/06/05	0	0.00	5	41.21	40.90	-5	1,907	-0.26%
2019/06/04	39	40.67	1	40.85	40.95	38	1,909	1.99%
2019/06/03	3	40.88	129	41.03	41.10	-126	1,872	-6.73%	大賣/鉅額交易
2019/05/31	0.6	40.90	0	0.00	40.90	0.6	1,875	0.03%
2019/05/30	0	0.00	2	40.60	40.45	-2	1,870	-0.11%
2019/05/29	3	40.40	14	40.76	40.15	-11	1,882	-0.58%
2019/05/28	1	40.75	9	41.20	40.75	-8	1,887	-0.42%
2019/05/27	1	40.35	2	40.35	40.75	-1	1,839	-0.05%
2019/05/24	10	40.20	0	0.00	40.15	10	1,842	0.54%
2019/05/23	33	40.27	18.2	40.30	40.30	14.8	1,855	0.80%
2019/05/22	1	40.75	25	40.61	40.65	-24	1,866	-1.29%
2019/05/21	5	40.80	3	40.92	40.75	2	1,887	0.11%
2019/05/20	0.2	40.70	11	40.44	40.70	-10.8	1,884	-0.58%
2019/05/17	11	40.60	28	40.14	40.05	-17	1,909	-0.89%
2019/05/16	39.2	40.77	18	41.32	40.30	21.2	1,910	1.11%
2019/05/15	29	40.96	5	40.76	41.00	24	1,899	1.26%
2019/05/14	117	40.15	7	40.13	39.90	110	1,882	5.84%	大買/鉅額交易
2019/05/13	23	40.08	26	39.97	39.60	-3	1,847	-0.16%
2019/05/10	17	40.35	7	40.34	40.45	10	1,834	0.55%
2019/05/09	45	40.15	222.5	40.16	39.90	-177.5	1,843	-9.63%	大賣/鉅額交易
2019/05/08	33	41.18	7	41.18	40.90	26	1,814	1.43%
2019/05/07	17.1	41.71	4	41.70	41.65	13.1	1,797	0.73%
2019/05/06	29	41.79	2	42.15	41.60	27	1,797	1.50%
2019/05/03	31	42.30	4	42.45	42.45	27	1,795	1.50%
2019/05/02	32	42.63	5	42.43	42.30	27	1,797	1.50%
2019/04/30	1	42.10	10	42.18	42.40	-9	1,792	-0.50%
2019/04/29	68	42.04	4	42.05	41.80	64	1,781	3.59%
2019/04/26	7	41.65	9	41.75	41.65	-2	1,777	-0.11%
2019/04/25	4	41.91	5	42.07	42.00	-1	1,769	-0.06%
2019/04/24	2	41.85	2	41.90	41.85	0	1,764	0.00%
2019/04/23	8.4	42.15	1.8	42.26	42.20	6.6	1,757	0.38%
2019/04/22	1	42.75	11.2	42.61	42.50	-10.2	1,735	-0.59%
2019/04/19	3	42.77	22	42.63	42.75	-19	1,732	-1.10%
2019/04/18	24	42.18	121	42.20	41.75	-97	1,696	-5.72%	大賣/
2019/04/17	24.2	42.85	2	42.90	42.80	22.2	1,650	1.35%
2019/04/16	11.5	42.84	1	42.70	42.75	10.5	1,628	0.64%
2019/04/15	10	43.32	21	43.45	43.25	-11	1,598	-0.69%
2019/04/12	0	0.00	3	44.05	43.80	-3	1,574	-0.19%
2019/04/11	47	43.95	0	0.00	43.50	47	1,579	2.97%
2019/04/10	29	43.70	5.6	43.79	43.95	23.4	1,548	1.51%
2019/04/09	14.1	44.21	5	44.15	44.20	9.1	1,492	0.61%
2019/04/08	26.1	44.78	2.8	44.60	44.60	23.4	1,455	1.60%
2019/04/03	15	45.07	0.1	45.05	45.05	14.9	1,400	1.06%
2019/04/02	24.1	45.69	29.5	45.56	45.60	-5.4	1,376	-0.39%
2019/04/01	5	45.81	6.3	46.07	45.80	-1.3	1,361	-0.10%
2019/03/29	16	45.46	34.2	45.63	46.60	-18.2	1,337	-1.36%
2019/03/28	21.4	46.69	4.1	46.62	46.60	17.3	1,231	1.41%
2019/03/27	9	47.54	2	47.45	47.45	7	1,229	0.57%
2019/03/26	5	48.15	5	48.16	48.20	0	1,224	0.00%
2019/03/25	23	47.57	0.9	47.80	47.85	22.1	1,222	1.81%
2019/03/22	2	48.45	5	48.34	48.25	-3	1,209	-0.25%
2019/03/21	0	0.00	1	48.75	48.80	-1	1,186	-0.08%
2019/03/20	2	48.70	2.7	48.69	48.75	-0.7	1,189	-0.06%
2019/03/19	0.1	48.45	0	0.00	48.65	0.1	1,189	0.01%
2019/03/18	18	48.49	6	48.54	48.55	12	1,184	1.01%
2019/03/15	0.1	47.70	1	47.10	47.95	-0.9	1,154	-0.08%
2019/03/14	3	47.17	4	47.10	47.25	-1	1,118	-0.09%
2019/03/13	5.2	47.25	0	0.00	47.35	5.2	1,136	0.46%
2019/03/12	6.2	47.23	1	47.50	47.20	5.2	1,147	0.45%
2019/03/11	5	47.34	0	0.00	47.10	5	1,157	0.43%
2019/03/08	6	47.94	0	0.00	47.80	6	1,168	0.51%
2019/03/07	1	48.50	2	49.15	48.50	-1	1,223	-0.08%
2019/03/06	0	0.00	2	48.48	49.25	-2	1,225	-0.16%
2019/03/05	0.2	48.15	0	0.00	48.15	0.2	1,219	0.02%
2019/03/04	0.6	48.25	0	0.00	48.30	0.6	1,226	0.05%
2019/02/27	0	0.00	2	48.60	48.50	-2	1,217	-0.16%
2019/02/26	6.4	48.57	2	48.68	48.70	4.4	1,207	0.36%
2019/02/25	4	48.33	0	0.00	48.45	4	1,206	0.33%
2019/02/22	11.1	48.33	7	48.55	48.55	4.1	1,218	0.34%
2019/02/21	0	0.00	2.5	48.28	48.45	-2.5	1,220	-0.20%
2019/02/20	2.7	48.13	20	48.15	48.10	-17.3	1,227	-1.41%
2019/02/19	16.4	47.80	0	0.00	47.85	16.4	1,212	1.35%
2019/02/18	0.8	47.40	1	47.55	47.60	-0.2	1,231	-0.02%
2019/02/15	0	0.00	2.5	46.88	46.80	-2.5	1,207	-0.21%
2019/02/14	0	0.00	2	46.85	46.95	-2	1,216	-0.16%
2019/02/13	2	46.65	3.4	46.67	46.60	-1.4	1,212	-0.12%
2019/02/12	3	46.93	1.5	46.85	46.75	1.5	1,213	0.12%
2019/02/11	4.2	46.79	2	46.70	46.75	2.2	1,228	0.18%
2019/01/30	5	46.70	5	46.51	46.50	0	1,222	0.00%
2019/01/29	2	46.30	0	0.00	46.40	2	1,201	0.17%
2019/01/25	4	46.05	0	0.00	46.30	4	1,207	0.33%
2019/01/22	4	45.90	0	0.00	45.80	4	1,215	0.33%
2019/01/21	2	46.40	1	46.25	46.25	1	1,228	0.08%
2019/01/17	2.3	46.54	0	0.00	46.60	2.3	1,279	0.18%
2019/01/16	5	46.47	0.6	46.50	46.50	4.4	1,287	0.34%
2019/01/15	0.3	46.90	1	46.95	47.15	-0.7	1,292	-0.05%
2019/01/14	0	0.00	1	46.30	46.40	-1	1,297	-0.08%
2019/01/11	0	0.00	1	47.15	46.95	-1	1,327	-0.08%
2019/01/10	0	0.00	24	47.15	47.00	-24	1,343	-1.79%
2019/01/09	1.2	46.67	4	46.71	46.95	-2.8	1,367	-0.20%
2019/01/08	0	0.00	2	45.88	45.50	-2	1,382	-0.14%
2019/01/07	1.2	46.04	0	0.00	46.20	1.2	1,416	0.08%
2019/01/03	1	45.30	0	0.00	45.00	1	1,621	0.06%
2019/01/02	0	0.00	4	44.45	44.40	-4	1,640	-0.24%
2018/12/28	1.2	44.97	0	0.00	44.75	1.2	1,714	0.07%
2018/12/27	1	44.60	5.6	44.84	44.80	-4.6	1,821	-0.25%
2018/12/26	0	0.00	3	44.30	44.30	-3	1,978	-0.15%
2018/12/25	0	0.00	6.1	44.42	44.40	-6.1	2,029	-0.30%
2018/12/24	0	0.00	1	44.75	44.95	-1	2,063	-0.05%
2018/12/22	8	45.23	0	0.00	45.10	8	2,104	0.38%
2018/12/21	10	45.25	6	45.15	45.55	4	2,192	0.18%
2018/12/20	3	45.40	2	45.80	44.90	1	2,244	0.04%
2018/12/19	0	0.00	2	46.60	46.50	-2	2,298	-0.09%
2018/12/18	8	46.73	0	0.00	46.90	8	2,356	0.34%
2018/12/17	3	47.00	3	47.25	47.15	0	2,385	0.00%
2018/12/14	3	47.27	3	47.55	47.25	0	2,400	0.00%
2018/12/13	1	47.45	34.2	47.66	47.90	-33.2	2,460	-1.35%
2018/12/12	5	47.05	15	47.50	47.45	-10	2,507	-0.40%
2018/12/11	0.3	47.00	23.4	47.09	47.00	-23.1	2,541	-0.91%
2018/12/10	5	46.86	2	47.20	46.80	3	2,596	0.12%
2018/12/07	2	47.70	0	0.00	47.70	2	2,610	0.08%
2018/12/06	1	47.25	254	47.51	47.20	-253	2,643	-9.57%	大賣/鉅額交易
2018/12/05	1	48.40	32.1	48.19	48.50	-31.1	2,663	-1.17%
2018/12/04	0	0.00	10	49.02	48.60	-10	2,662	-0.38%
2018/12/03	9	49.23	3	49.18	48.55	6	2,660	0.23%
2018/11/30	1	47.85	3	47.85	48.95	-2	2,651	-0.08%
2018/11/29	0	0.00	1	48.45	48.25	-1	2,613	-0.04%
2018/11/28	1	48.00	3.4	48.16	48.35	-2.4	2,616	-0.09%
2018/11/27	0.1	47.10	2	47.30	47.30	-1.9	2,621	-0.07%
2018/11/26	5.1	46.84	5	47.06	47.00	0.1	2,633	0.00%
2018/11/23	4.1	46.68	0	0.00	46.55	4.1	2,649	0.15%
2018/11/22	2	47.96	1	48.15	47.15	1	2,658	0.04%
2018/11/21	0	47.65	6	47.48	47.85	-6	2,676	-0.22%
2018/11/20	0	0.00	27	47.35	47.45	-27	2,711	-1.00%
2018/11/19	1.3	47.09	0	0.00	47.25	1.3	2,797	0.05%
2018/11/16	0	0.00	20.4	46.15	46.20	-20.4	2,816	-0.72%
2018/11/15	6	45.83	70	46.06	45.85	-64	2,841	-2.25%
2018/11/14	1	44.70	3	44.97	45.05	-2	2,835	-0.07%
2018/11/13	4.4	44.51	12	44.60	44.60	-7.6	2,896	-0.26%
2018/11/09	3	43.77	0	0.00	43.85	3	2,932	0.10%
2018/11/08	0.2	44.05	8	43.94	44.25	-7.8	2,940	-0.27%
2018/11/07	1.2	42.84	30	42.90	43.00	-28.8	2,966	-0.97%
2018/11/06	4	42.93	0	0.00	42.65	4	2,984	0.13%
2018/11/05	2.2	42.86	118	42.92	43.00	-115.8	3,038	-3.81%	大賣/鉅額交易
2018/11/02	3	43.25	6	43.36	43.30	-3	3,052	-0.10%
2018/11/01	3.5	43.14	3	43.27	43.05	0.5	3,045	0.02%
2018/10/31	0	0.00	2	42.65	42.80	-2	3,049	-0.07%
2018/10/30	0.4	41.95	1	41.90	41.95	-0.6	3,054	-0.02%
2018/10/29	6.1	42.08	0	0.00	41.85	6.1	3,074	0.20%
2018/10/26	8.3	42.30	3	42.55	42.30	5.3	3,093	0.17%
2018/10/25	46	42.41	13.2	42.51	42.05	32.8	3,181	1.03%
2018/10/24	3	43.83	3	43.67	43.50	0	3,242	0.00%
2018/10/23	3	43.67	2.6	44.35	44.40	0.4	3,290	0.01%
2018/10/22	0	0.00	1.1	44.09	44.00	-1.1	3,333	-0.03%
2018/10/19	2	43.75	1	43.85	43.85	1	3,340	0.03%
2018/10/18	7.4	44.48	3	44.40	44.35	4.4	3,332	0.13%
2018/10/17	4	45.04	5.6	45.18	44.95	-1.6	3,329	-0.05%
2018/10/16	13	44.98	1.2	45.46	44.80	11.8	3,318	0.35%
2018/10/15	21	45.60	17.4	45.73	45.50	3.6	3,301	0.11%
2018/10/12	14	46.13	59.5	45.70	46.05	-45.5	3,288	-1.38%
2018/10/11	17.4	46.14	37.9	46.93	45.40	-20.5	3,248	-0.63%
2018/10/09	1.8	50.46	5.3	50.64	50.40	-3.5	3,134	-0.11%
2018/10/08	11.6	50.72	24.6	50.97	50.50	-13	3,142	-0.41%
2018/09/26	47	35.93	16	35.91	35.75	31	3,086	1.00%
2018/09/25	52.2	35.80	82	35.93	35.95	-29.9	3,035	-0.98%
2018/09/21	6.2	34.94	15.2	34.95	35.15	-9	2,902	-0.31%
2018/09/20	8	34.78	1	34.90	34.70	7	2,886	0.24%
2018/09/19	65	35.31	19	35.30	35.30	46	2,877	1.60%
2018/09/18	9	35.18	18.4	35.28	35.35	-9.4	2,873	-0.33%
2018/09/17	4	34.89	12	34.89	35.20	-8	2,866	-0.28%
2018/09/14	26.5	34.98	41	34.91	35.05	-14.5	2,836	-0.51%
2018/09/13	1	34.65	22.2	34.71	34.80	-21.2	2,776	-0.76%
2018/09/12	1	33.80	12	33.97	34.05	-11	2,740	-0.40%
2018/09/11	2	33.30	5	33.35	33.80	-3	2,758	-0.11%
2018/09/10	0	0.00	45	33.34	33.15	-45	2,820	-1.60%
2018/09/07	15	33.75	77	33.50	33.45	-62	2,866	-2.16%
2018/09/06	2	33.65	0	0.00	33.80	2	2,880	0.07%
2018/09/05	19	33.97	1	33.80	33.75	18	2,908	0.62%
2018/09/04	0	0.00	4	34.13	34.20	-4	2,911	-0.14%
2018/09/03	1	34.15	2	34.10	34.10	-1	2,918	-0.03%
2018/08/31	1	34.25	0	0.00	34.60	1	2,917	0.03%
2018/08/30	2	34.30	0	0.00	34.45	2	2,931	0.07%
2018/08/29	28	34.39	15	34.42	34.50	13	3,008	0.43%
2018/08/28	0	0.00	5	34.30	34.25	-5	3,064	-0.16%
2018/08/27	0	0.00	6	34.40	34.10	-6	3,138	-0.19%
2018/08/24	1	34.40	10	34.28	34.30	-9	3,172	-0.28%
2018/08/23	2	34.38	0.2	34.40	34.50	1.8	3,259	0.06%
2018/08/22	3	34.38	18	34.44	34.40	-15	3,302	-0.45%
2018/08/20	2	34.30	5	34.15	34.20	-3	3,316	-0.09%
2018/08/17	0	0.00	7.4	34.34	34.30	-7.4	3,336	-0.22%
2018/08/16	0	0.00	13	34.28	34.30	-13	3,333	-0.39%
2018/08/15	26	34.52	24	34.35	34.30	2	3,299	0.06%
2018/08/14	145	33.89	7	33.96	34.00	138	3,240	4.26%	大買/鉅額交易
2018/08/13	3	33.60	13.9	33.44	33.40	-10.9	3,246	-0.34%
2018/08/10	6	33.78	0	0.00	33.90	6	3,247	0.18%
2018/08/09	11	33.75	2	34.05	33.70	9	3,259	0.28%
2018/08/08	5	34.50	25	34.45	34.35	-20	3,257	-0.61%
2018/08/07	14	34.12	4	34.10	34.15	10	3,256	0.31%
2018/08/06	24	34.18	1	34.20	34.20	23	3,289	0.70%
2018/08/03	8	34.08	6	34.06	34.20	2	3,298	0.06%
2018/08/02	4	33.64	2	33.60	33.55	2	3,269	0.06%
2018/08/01	8	33.93	8	34.05	33.70	0	3,259	0.00%
2018/07/31	0	0.00	2	33.68	33.95	-2	3,217	-0.06%
2018/07/30	2	33.58	1	33.55	33.65	1	3,213	0.03%
2018/07/27	1	33.70	25	33.67	33.75	-24	3,252	-0.74%
2018/07/26	0	0.00	2	33.75	33.75	-2	3,267	-0.06%
2018/07/25	12	33.58	10	33.62	33.50	2	3,295	0.06%
2018/07/24	6	33.38	11.2	33.42	33.55	-5.2	3,296	-0.16%
2018/07/23	28	33.05	0	0.00	33.00	28	3,290	0.85%
2018/07/20	80	34.76	7	34.82	34.90	73	3,248	2.25%
2018/07/19	46	34.96	0	0.00	34.90	46	3,211	1.43%
2018/07/18	49	35.12	6	35.12	35.00	43	3,209	1.34%
2018/07/17	10	34.99	0	0.00	35.00	10	3,197	0.31%
2018/07/16	7	34.96	0	0.00	34.95	7	3,242	0.22%
2018/07/13	17	35.05	5	35.18	35.20	12	3,289	0.36%
2018/07/12	2	34.95	1	34.95	34.95	1	3,340	0.03%
2018/07/11	1	34.70	5	34.75	34.60	-4	3,474	-0.12%
2018/07/10	7.5	34.67	2	34.85	34.70	5.5	3,540	0.16%
2018/07/09	3	34.37	10	34.26	34.50	-7	3,609	-0.19%
2018/07/06	13	33.52	1	33.50	33.50	12	3,807	0.32%
2018/07/05	9	33.98	16	34.09	33.80	-7	3,893	-0.18%
2018/07/04	2	34.28	11	34.27	34.20	-9	4,025	-0.22%
2018/07/03	69	34.53	9	34.47	34.25	60	4,200	1.43%
2018/07/02	16	35.02	2	34.70	34.70	14	4,195	0.33%
2018/06/29	50	35.04	15	35.11	35.20	35	4,203	0.83%
2018/06/28	9	34.75	6	34.67	34.75	3	4,195	0.07%
2018/06/27	25	34.92	115	34.87	34.70	-90	4,224	-2.13%	大賣/
2018/06/26	41	35.04	18	34.98	35.05	23	4,254	0.54%
2018/06/25	15	35.85	6	35.92	35.65	9	4,274	0.21%
2018/06/22	11	35.81	5	35.80	35.70	6	4,728	0.13%
2018/06/21	1	36.00	2	36.00	36.00	-1	4,742	-0.02%
2018/06/20	6	35.60	2	35.60	35.85	4	4,803	0.08%
2018/06/19	37	35.71	13	35.72	35.60	24	4,845	0.50%
2018/06/15	19	35.97	6	35.80	36.20	13	4,892	0.27%
2018/06/14	13	35.64	4	35.70	35.70	9	4,821	0.19%
2018/06/13	109	36.10	6	35.97	35.80	103	4,796	2.15%	大買/鉅額交易
2018/06/12	3	36.03	26	36.10	36.15	-23	4,798	-0.48%
2018/06/11	9	36.54	4	36.58	36.40	5	4,823	0.10%
2018/06/08	7	36.76	2	36.88	36.70	5	4,842	0.10%
2018/06/07	20	36.94	4	36.90	36.95	16	4,839	0.33%
2018/06/06	43	37.02	21	37.12	37.15	22	4,844	0.45%
2018/06/05	131	36.57	12	36.72	36.75	119	4,780	2.49%	大買/鉅額交易
2018/06/04	730	36.38	203	36.39	36.45	527	4,801	10.98%	大買/大賣/鉅額交易
2018/06/01	3.5	35.91	11	35.96	35.95	-7.5	4,835	-0.16%
2018/05/31	201	36.04	28	36.06	36.15	173	4,804	3.60%	大買/鉅額交易
2018/05/30	61	35.46	4	35.48	35.30	57	4,765	1.20%
2018/05/29	137	35.70	3	35.72	35.65	134	4,747	2.82%	大買/鉅額交易
2018/05/28	143	35.80	0	0.00	35.70	143	4,756	3.01%	大買/鉅額交易
2018/05/25	19	35.74	13	35.72	35.80	6	4,776	0.13%
2018/05/24	13	35.68	1	35.65	35.60	12	4,795	0.25%
2018/05/23	6	35.77	0	0.00	35.70	6	4,811	0.12%
2018/05/22	0	0.00	8	35.98	35.80	-8	4,844	-0.17%
2018/05/21	8	35.62	2	35.45	35.80	6	4,864	0.12%
2018/05/18	41	35.48	23	35.44	35.35	18	4,858	0.37%
2018/05/17	8	35.72	2	35.85	35.60	6	4,913	0.12%
2018/05/16	23	35.82	51	35.90	35.80	-28	4,922	-0.57%
2018/05/15	6	35.75	5	35.65	35.60	1	4,940	0.02%
2018/05/14	16	35.64	23	35.67	35.85	-7	5,091	-0.14%
2018/05/11	1	35.65	0	0.00	35.55	1	5,102	0.02%
2018/05/10	0	0.00	15	35.49	35.55	-15	5,112	-0.29%
2018/05/09	1	35.45	10	35.51	35.45	-9	5,117	-0.18%
2018/05/08	2	35.20	0	0.00	35.50	2	5,154	0.04%
2018/05/07	1	35.20	4	35.20	35.40	-3	5,185	-0.06%
2018/05/04	14	35.21	25	35.18	35.10	-11	5,199	-0.21%
2018/05/03	3	35.57	4	35.60	35.50	-1	5,208	-0.02%
2018/05/02	11.6	35.79	10	35.76	36.00	1.6	5,291	0.03%
2018/04/30	5	35.56	18.1	35.56	35.65	-13.1	5,294	-0.25%
2018/04/27	4	35.41	0	0.00	35.55	4	5,298	0.08%
2018/04/26	2.4	35.44	35	35.61	35.45	-32.6	5,322	-0.61%
2018/04/25	5.6	35.79	44	35.82	35.85	-38.4	5,332	-0.72%
2018/04/24	2	36.00	15	35.96	36.10	-13	5,321	-0.24%
2018/04/23	17	36.35	22	36.37	36.30	-5	5,321	-0.09%
2018/04/20	43	36.30	40	36.11	36.45	3	5,356	0.06%
2018/04/19	15	36.21	16	36.12	36.25	-1	5,352	-0.02%
2018/04/18	23	35.95	34	35.94	36.00	-11	5,335	-0.21%
2018/04/17	28	35.76	7.1	35.68	35.60	20.9	5,330	0.39%
2018/04/16	13	36.48	15.1	36.67	36.50	-2.1	5,231	-0.04%
2018/04/13	15	36.42	22	36.47	36.50	-7	5,228	-0.13%
2018/04/12	114	36.28	26.2	36.48	36.20	87.8	5,221	1.68%	大買/
2018/04/11	13	35.86	20.5	35.89	35.80	-7.5	5,124	-0.15%
2018/04/10	33	35.77	50.5	35.74	35.60	-17.5	5,051	-0.35%
2018/04/09	4	35.05	53	35.15	35.40	-49	4,957	-0.99%
2018/04/03	7	34.06	18	33.95	34.15	-11	4,786	-0.23%
2018/04/02	2	34.18	75	34.15	34.10	-73	4,791	-1.52%
2018/03/31	10	34.25	13	34.33	34.10	-3	4,784	-0.06%
2018/03/30	8	34.27	0	0.00	34.10	8	4,768	0.17%
2018/03/29	12	34.29	4	34.30	34.30	8	4,727	0.17%
2018/03/28	36	34.43	36.4	34.26	34.45	-0.4	4,707	-0.01%
2018/03/27	131	35.80	470	36.25	34.55	-339	4,635	-7.31%	大買/大賣/鉅額交易
2018/03/26	16	33.92	18	33.92	33.90	-2	4,144	-0.05%
2018/03/23	92.6	33.85	58.2	33.77	33.90	34.4	4,117	0.84%
2018/03/22	5	34.53	146	34.59	34.00	-141	4,039	-3.49%	大賣/鉅額交易
2018/03/21	15	34.30	174	34.19	34.35	-159	3,971	-4.00%	大賣/鉅額交易
2018/03/20	0	0.00	7.2	33.84	33.90	-7.2	3,905	-0.18%
2018/03/19	7.1	33.84	5	33.94	33.90	2.1	3,880	0.05%
2018/03/16	2	33.60	11.5	33.70	33.65	-9.5	3,862	-0.25%
2018/03/15	46.5	33.82	23.4	33.93	33.90	23.1	3,810	0.61%
2018/03/14	15.6	33.48	3	33.40	33.40	12.6	3,735	0.34%
2018/03/13	2	33.55	5	33.55	33.55	-3	3,726	-0.08%
2018/03/12	5.5	33.67	1	33.70	33.70	4.5	3,719	0.12%
2018/03/09	3	33.40	10	33.33	33.25	-7	3,724	-0.19%
2018/03/08	11	33.54	10	33.52	33.35	1	3,730	0.03%
2018/03/07	21	32.95	49.1	33.30	33.20	-28.1	3,665	-0.77%
2018/03/06	3	32.63	1	32.65	32.60	2	3,602	0.06%
2018/03/05	4	32.79	1	32.75	32.35	3	3,664	0.08%
2018/03/02	16	32.49	17	32.36	32.40	-1	3,639	-0.03%
2018/03/01	25	31.92	71	32.60	32.50	-46	3,660	-1.26%
2018/02/27	140	32.68	4	32.40	32.15	136	3,672	3.70%	大買/鉅額交易
2018/02/26	10	32.52	19	32.79	32.80	-9	3,680	-0.24%
2018/02/23	4	32.43	2	32.28	32.25	2	3,682	0.05%
2018/02/22	5	31.88	7.8	32.08	32.25	-2.8	3,820	-0.07%
2018/02/21	3	31.62	28	31.52	31.65	-25	4,040	-0.62%
2018/02/12	45	30.70	92	30.98	30.95	-47	4,479	-1.05%
2018/02/09	44	30.40	13	30.02	30.70	31	4,500	0.69%
2018/02/08	1	31.10	0	0.00	30.70	1	4,450	0.02%
2018/02/07	9	31.09	6	31.13	30.85	3	4,550	0.07%
2018/02/06	203.1	30.74	29	31.11	30.70	174.1	4,537	3.84%	大買/鉅額交易
2018/02/05	32	32.12	3	32.23	32.45	29	4,464	0.65%
2018/02/02	77.1	32.81	0	0.00	32.80	77.1	4,430	1.74%
2018/02/01	6.1	33.25	5	33.45	33.10	1.1	4,478	0.02%
2018/01/31	6	32.97	9	33.52	33.45	-3	4,616	-0.06%
2018/01/30	10	33.23	4	33.44	33.05	6	4,627	0.13%
2018/01/29	2	33.80	4	33.78	33.65	-2	4,610	-0.04%
2018/01/26	9	33.69	10	33.68	33.65	-1	4,610	-0.02%
2018/01/25	83	33.87	62.2	33.79	33.95	20.8	4,586	0.45%
2018/01/24	5	33.54	3	33.50	33.50	2	4,539	0.04%
2018/01/23	12.8	33.36	16	33.45	33.35	-3.2	4,566	-0.07%
2018/01/22	1	33.65	60	33.53	33.55	-59	4,618	-1.28%
2018/01/19	8	33.29	35.4	33.22	33.20	-27.4	4,683	-0.59%
2018/01/18	2	33.73	52	33.75	33.65	-50	4,640	-1.08%
2018/01/17	2	33.90	2	33.78	33.80	0	4,614	0.00%
2018/01/16	6	33.84	4.2	33.80	33.95	1.8	4,600	0.04%
2018/01/15	1	33.60	8.6	33.63	33.65	-7.6	4,564	-0.17%
2018/01/12	46	33.44	16	33.38	33.40	30	4,529	0.66%
2018/01/11	4	33.39	5	33.50	33.35	-1	4,519	-0.02%
2018/01/10	1	33.30	18	33.34	33.30	-17	4,495	-0.38%
2018/01/09	11	33.13	17	33.16	33.30	-6	4,468	-0.13%
2018/01/08	11.4	33.28	18.6	33.29	33.30	-7.2	4,471	-0.16%
2018/01/05	102	33.00	49	32.83	33.10	53	4,407	1.20%	大買/
2018/01/04	10	32.44	14	32.55	32.55	-4	4,335	-0.09%
2018/01/03	1	32.30	15	32.38	32.40	-14	4,313	-0.32%
2018/01/02	6	31.75	56	31.78	32.00	-50	4,252	-1.18%