宏達電 (2498)-台新券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(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

宏達電 (2498)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
2024/11/20	38	43.10	6.6	43.21	42.95	31.4	8,400	0.37%
2024/11/19	19	42.89	24	43.41	43.30	-5	8,411	-0.06%
2024/11/18	91	42.68	24	42.69	42.85	67	8,411	0.80%
2024/11/15	26	43.36	8	43.30	42.95	18	8,400	0.21%
2024/11/14	42.1	43.13	33	42.55	42.50	9.1	8,377	0.11%
2024/11/13	12.1	44.31	3	44.20	43.90	9.1	8,331	0.11%
2024/11/12	11	44.90	15	45.00	44.75	-4	8,351	-0.05%
2024/11/11	16	43.94	21.2	44.97	45.10	-5.2	8,344	-0.06%
2024/11/08	20	44.58	17	44.39	44.35	3	8,338	0.04%
2024/11/07	9	44.77	27	44.56	44.95	-18	8,390	-0.21%
2024/11/06	6.1	44.08	2	44.43	43.80	4.1	8,412	0.05%
2024/11/05	30.6	44.05	39	44.26	44.10	-8.4	8,453	-0.10%
2024/11/04	7.3	43.34	13	43.47	43.55	-5.7	8,560	-0.07%
2024/11/01	41	42.89	24	42.96	43.10	17	8,647	0.20%
2024/10/30	17	44.48	8	44.31	44.00	9	8,625	0.10%
2024/10/29	52.1	44.80	50	44.53	44.30	2.1	8,670	0.02%
2024/10/28	23.8	45.38	25	45.24	45.70	-1.2	8,623	-0.01%
2024/10/25	18.1	46.00	6	45.80	45.60	12.1	8,590	0.14%
2024/10/24	47.4	46.27	27.2	46.26	45.85	20.2	8,579	0.24%
2024/10/23	22.1	48.18	14.6	48.31	47.60	7.6	8,427	0.09%
2024/10/22	10	47.95	9.2	47.98	47.90	0.8	8,331	0.01%
2024/10/21	118.1	48.58	113.1	48.20	48.00	5.1	8,363	0.06%	大買/大賣/
2024/10/18	48	48.97	101.2	49.03	48.40	-53.2	8,356	-0.64%	大賣/
2024/10/17	37	48.54	56.3	48.56	48.65	-19.3	8,247	-0.23%
2024/10/16	66.3	48.31	74.5	48.15	47.80	-8.2	8,203	-0.10%
2024/10/15	94.6	48.83	62.9	48.93	48.60	31.7	8,126	0.39%
2024/10/14	50.1	47.62	23.7	47.53	47.65	26.4	8,029	0.33%
2024/10/11	49.7	48.29	36.1	47.76	47.50	13.6	8,014	0.17%
2024/10/09	94.5	48.77	112.2	48.74	48.20	-17.7	7,955	-0.22%	大賣/
2024/10/08	127.6	49.88	120.6	49.88	49.70	7	7,827	0.09%	大買/大賣/
2024/10/07	186	51.51	151.3	51.47	51.50	34.7	7,596	0.46%	大買/大賣/
2024/10/04	685.9	53.47	682.5	53.32	52.00	3.4	7,325	0.05%	大買/大賣/
2024/10/01	302.3	49.24	363.6	50.52	52.00	-61.3	6,000	-1.02%	大買/大賣/
2024/09/30	156	47.48	102	47.46	47.35	54	5,144	1.05%	大買/大賣/
2024/09/27	31	45.07	38	45.25	45.25	-7	4,849	-0.14%
2024/09/26	57	45.01	55	45.14	44.20	2	4,852	0.04%
2024/09/25	12	44.62	24.6	44.29	44.00	-12.6	4,798	-0.26%
2024/09/24	18	44.72	10	44.07	44.00	8	4,800	0.17%
2024/09/23	6	44.64	2	44.88	44.50	4	4,824	0.08%
2024/09/20	22	45.44	13	45.27	44.65	9	4,885	0.18%
2024/09/19	18	44.84	16	45.24	45.25	2	4,917	0.04%
2024/09/18	33.2	45.77	37.7	45.25	44.80	-4.5	5,096	-0.09%
2024/09/16	17	45.67	20	45.66	45.65	-3	5,570	-0.05%
2024/09/13	37.3	45.38	56	45.22	45.45	-18.7	5,934	-0.32%
2024/09/12	38	44.03	20	44.12	44.15	18	5,920	0.30%
2024/09/11	12	42.78	14.3	43.28	43.40	-2.3	5,950	-0.04%
2024/09/10	21	43.73	27	43.10	42.45	-6	5,973	-0.10%
2024/09/09	22	43.53	7.8	43.93	43.90	14.2	5,992	0.24%
2024/09/06	30.5	44.53	10.1	44.40	44.55	20.4	6,028	0.34%
2024/09/05	13	44.40	25	44.43	44.15	-12	6,108	-0.20%
2024/09/04	12.3	42.25	39.2	42.25	42.05	-26.9	6,165	-0.44%
2024/09/03	21.8	44.17	14	44.21	43.95	7.8	6,438	0.12%
2024/09/02	7	44.51	12	44.80	44.45	-5	6,454	-0.08%
2024/08/30	3.3	44.47	11	44.80	44.50	-7.7	6,480	-0.12%
2024/08/29	28	44.59	20	44.59	44.65	8	6,511	0.12%
2024/08/28	19.1	45.51	9	45.38	45.00	10.1	6,511	0.16%
2024/08/27	19	45.09	3	45.07	45.50	16	6,648	0.24%
2024/08/26	8	45.18	14	45.36	45.50	-6	6,654	-0.09%
2024/08/23	10.1	43.94	26	43.71	43.95	-15.9	6,633	-0.24%
2024/08/22	21.2	43.71	33	44.04	44.30	-11.8	6,625	-0.18%
2024/08/21	13.3	43.04	4	42.78	42.95	9.3	6,599	0.14%
2024/08/20	3.3	42.60	13	42.62	42.70	-9.8	6,590	-0.15%
2024/08/19	15	41.98	11.1	42.03	42.05	3.9	6,592	0.06%
2024/08/16	2	41.98	16	41.97	42.10	-14	6,599	-0.21%
2024/08/15	13	41.20	32	41.19	41.25	-19	6,589	-0.29%
2024/08/14	18	40.85	50	41.03	40.80	-32	6,580	-0.49%
2024/08/13	5.2	39.64	11	39.47	39.75	-5.8	6,536	-0.09%
2024/08/12	41	39.60	36.5	39.63	39.50	4.5	6,531	0.07%
2024/08/09	20	39.80	27.5	39.86	38.75	-7.5	6,522	-0.11%
2024/08/08	5	38.87	13.7	38.93	39.05	-8.7	6,439	-0.13%
2024/08/07	48.5	38.50	10	38.97	39.45	38.5	6,441	0.60%
2024/08/06	32.2	36.55	80.5	37.40	37.80	-48.3	6,471	-0.75%
2024/08/05	57.7	38.96	17.3	39.50	38.70	40.4	6,337	0.64%
2024/08/02	11.3	43.33	23	43.76	42.95	-11.7	6,230	-0.19%
2024/08/01	14.2	44.19	12	44.27	45.00	2.2	6,201	0.04%
2024/07/31	10	43.55	22	44.18	44.05	-12	6,132	-0.20%
2024/07/30	10.2	42.15	9	42.67	43.20	1.2	6,085	0.02%
2024/07/29	38	43.00	2	42.58	42.30	36	6,086	0.59%
2024/07/26	11.3	43.22	1.4	43.36	43.25	9.9	6,074	0.16%
2024/07/23	2.2	44.45	9	44.44	44.35	-6.8	6,090	-0.11%
2024/07/22	30	43.95	24.1	44.09	43.90	6	6,083	0.10%
2024/07/19	9.5	45.17	4	45.09	45.10	5.5	6,045	0.09%
2024/07/18	5.2	46.00	39.2	45.94	46.15	-34	5,992	-0.57%
2024/07/17	10.3	46.34	4	46.41	46.10	6.3	5,951	0.11%
2024/07/16	44.2	46.55	16.3	46.77	46.45	28	5,984	0.47%
2024/07/15	16.1	46.10	16	46.38	45.80	0.1	5,987	0.00%
2024/07/12	11	47.01	117	47.19	46.90	-106	5,959	-1.78%	大賣/鉅額交易
2024/07/11	22.2	47.09	10.1	47.17	46.70	12.1	5,934	0.20%
2024/07/10	10.3	47.28	23	47.36	47.15	-12.7	5,978	-0.21%
2024/07/09	17	46.58	20	46.55	46.80	-3	5,931	-0.05%
2024/07/08	6.2	47.90	20	48.19	47.50	-13.8	5,888	-0.23%
2024/07/05	53.1	47.84	38.3	47.60	48.00	14.8	5,851	0.25%
2024/07/04	10	45.82	30	45.69	45.90	-20	5,656	-0.35%
2024/07/03	29.2	45.27	15.1	45.35	45.45	14.2	5,681	0.25%
2024/07/02	22.2	45.35	72	45.23	45.20	-49.8	5,655	-0.88%
2024/07/01	11	45.99	6	45.88	45.70	5	5,620	0.09%
2024/06/28	27.6	46.37	17	46.35	46.15	10.6	5,614	0.19%
2024/06/27	11.4	46.40	11.1	46.26	45.95	0.3	5,624	0.01%
2024/06/26	20	47.19	40	47.01	46.60	-20	5,580	-0.36%
2024/06/25	27	47.50	7	47.62	47.55	20	5,513	0.36%
2024/06/24	88.4	48.65	53.2	48.01	47.50	35.1	5,451	0.64%
2024/06/21	246.8	49.19	136.1	49.26	49.25	110.7	5,313	2.08%	大買/大賣/鉅額交易
2024/06/20	102.8	47.90	115.1	47.63	48.05	-12.3	4,903	-0.25%	大買/大賣/
2024/06/19	16	45.75	14	45.69	45.40	2	4,535	0.04%
2024/06/18	13.2	46.16	13	45.84	45.70	0.2	4,530	0.00%
2024/06/17	21.4	46.09	19.1	45.87	46.05	2.3	4,514	0.05%
2024/06/14	23	45.52	29.3	45.45	45.20	-6.3	4,460	-0.14%
2024/06/13	40.1	46.17	59	45.63	45.20	-19	4,407	-0.43%
2024/06/12	20.6	45.36	12.1	45.70	45.65	8.5	4,312	0.20%
2024/06/11	76.2	45.72	44.5	45.55	45.40	31.7	4,227	0.75%
2024/06/07	66	45.98	110.6	45.86	46.15	-44.6	4,145	-1.08%	大賣/
2024/06/06	11.3	43.12	26	42.97	42.85	-14.8	3,858	-0.38%
2024/06/05	6.1	43.75	2	43.68	43.15	4.1	3,841	0.11%
2024/06/04	9	43.96	13	44.42	43.70	-4	3,945	-0.10%
2024/06/03	12.2	44.03	19	44.04	44.00	-6.8	4,003	-0.17%
2024/05/31	34	44.49	34.6	44.54	43.60	-0.6	4,148	-0.01%
2024/05/30	11.3	43.22	8	43.19	43.15	3.3	4,029	0.08%
2024/05/29	27.2	43.71	25	43.81	43.30	2.2	4,067	0.05%
2024/05/28	11.4	43.25	9.5	43.24	43.40	1.9	4,037	0.05%
2024/05/27	9	42.96	13	43.07	43.30	-4	4,072	-0.10%
2024/05/24	11	41.94	3	41.95	42.05	8	4,234	0.19%
2024/05/23	13	42.86	4.5	42.60	42.50	8.5	4,241	0.20%
2024/05/22	11	43.50	19	43.59	43.50	-8	4,278	-0.19%
2024/05/21	10.1	42.97	6.1	43.02	42.70	4	4,302	0.09%
2024/05/20	4.5	43.38	16.2	43.39	43.40	-11.7	4,363	-0.27%
2024/05/17	11	43.06	17	43.15	43.20	-6	4,402	-0.14%
2024/05/16	14	43.00	17	42.97	43.25	-3	4,424	-0.07%
2024/05/15	10.2	42.50	26.4	42.73	42.60	-16.2	4,435	-0.37%
2024/05/14	4	42.34	9.7	42.42	42.25	-5.7	4,440	-0.13%
2024/05/13	0	42.25	3	42.15	42.00	-3	4,541	-0.07%
2024/05/10	35.3	41.14	30.2	41.00	41.60	5.1	4,543	0.11%
2024/05/09	10	41.91	3	42.00	41.60	7	4,525	0.15%
2024/05/08	8	41.76	8	41.92	42.45	0	4,553	0.00%
2024/05/07	41	41.98	11	41.89	42.00	30	4,588	0.65%
2024/05/06	12	42.77	2	42.85	42.80	10	4,583	0.22%
2024/05/03	3	42.93	18	42.88	42.85	-15	4,605	-0.33%
2024/05/02	23	42.52	11	42.71	42.65	12	4,628	0.26%
2024/04/30	14	42.83	0	0.00	42.65	14	4,710	0.30%
2024/04/29	8.5	43.07	25	43.07	43.40	-16.5	4,755	-0.35%
2024/04/26	5.1	42.22	24	42.15	42.05	-18.9	4,783	-0.40%
2024/04/25	26	41.62	6	41.70	41.70	20	4,837	0.41%
2024/04/24	6	42.46	2	42.55	42.40	4	4,880	0.08%
2024/04/23	5	41.68	6.3	42.19	42.15	-1.3	4,994	-0.03%
2024/04/22	11	41.88	19.1	42.33	41.45	-8.1	5,075	-0.16%
2024/04/19	28.1	41.88	122	41.54	41.45	-93.9	5,086	-1.85%	大賣/
2024/04/18	19	42.90	15	42.76	43.25	4	5,124	0.08%
2024/04/17	24.1	43.12	0	0.00	42.80	24.1	5,293	0.46%
2024/04/16	39.4	43.73	13.5	43.79	42.90	25.9	5,669	0.46%
2024/04/15	21.1	45.47	28	45.54	45.15	-6.9	6,724	-0.10%
2024/04/12	16.6	46.18	34	46.24	46.05	-17.4	7,381	-0.24%
2024/04/11	35	45.79	10.3	45.60	45.55	24.7	7,361	0.34%
2024/04/10	15.1	46.65	10.1	46.61	46.40	5	7,393	0.07%
2024/04/09	64	46.76	14.4	46.62	46.65	49.6	7,483	0.66%
2024/04/08	13	47.17	6	47.29	47.45	7	7,516	0.09%
2024/04/03	11	46.84	8	47.03	47.20	3	7,548	0.04%
2024/04/02	17	47.64	15	47.59	47.50	2	7,602	0.03%
2024/04/01	16	48.06	20	47.97	48.25	-4	7,772	-0.05%
2024/03/29	10	47.43	21	47.50	47.20	-11	7,874	-0.14%
2024/03/28	1.2	47.53	3	48.00	47.65	-1.8	8,335	-0.02%
2024/03/27	28.1	47.66	28	48.18	47.65	0.1	8,601	0.00%
2024/03/26	14.1	47.54	13	47.68	47.85	1.1	8,590	0.01%
2024/03/25	57.1	48.76	42	48.76	48.00	15.1	8,579	0.18%
2024/03/22	8	46.85	12	47.05	47.45	-4	8,472	-0.05%
2024/03/21	6	46.94	22	46.94	47.05	-16	8,556	-0.19%
2024/03/20	2	45.83	10	46.06	46.00	-8	8,743	-0.09%
2024/03/19	6.3	45.49	1	45.70	45.65	5.3	9,139	0.06%
2024/03/18	3	45.53	6	45.73	45.80	-3	9,152	-0.03%
2024/03/15	13.4	45.29	12.1	45.32	45.15	1.3	9,180	0.01%
2024/03/14	22	45.80	3	45.87	45.50	19	9,179	0.21%
2024/03/13	27.1	46.50	33	46.34	45.90	-5.9	9,195	-0.06%
2024/03/12	5	46.98	27	46.96	47.25	-22	9,209	-0.24%
2024/03/11	11	46.12	12	46.12	46.20	-1	9,198	-0.01%
2024/03/08	31.5	45.97	30	45.83	45.90	1.5	9,224	0.02%
2024/03/07	52	47.28	75	47.29	47.00	-23	9,146	-0.25%
2024/03/06	57.5	47.44	45	47.37	47.10	12.4	9,092	0.14%
2024/03/05	18	49.14	32	49.30	48.90	-14	8,969	-0.16%
2024/03/04	43	49.46	32.3	49.55	49.20	10.7	8,958	0.12%
2024/03/01	14	48.96	39	49.27	48.95	-25	8,982	-0.28%
2024/02/29	21	48.81	21.3	48.98	48.75	-0.3	8,985	0.00%
2024/02/27	82	49.94	31	49.90	48.60	51	9,009	0.57%
2024/02/26	17.1	48.60	11	48.60	49.00	6.1	8,870	0.07%
2024/02/23	12.2	48.86	20	48.93	48.50	-7.8	8,971	-0.09%
2024/02/22	17.3	49.39	7.5	49.26	49.00	9.8	8,973	0.11%
2024/02/21	6	49.30	12	49.55	49.55	-6	9,009	-0.07%
2024/02/20	25	49.51	5	49.27	49.20	20	9,182	0.22%
2024/02/19	9	50.11	5	50.16	50.00	4	9,162	0.04%
2024/02/16	12	49.97	30	50.00	50.00	-18	9,254	-0.19%
2024/02/15	4.1	48.81	23	49.24	49.35	-18.9	9,323	-0.20%
2024/02/05	46.3	49.16	43	49.10	49.05	3.3	9,356	0.04%
2024/02/02	21.5	50.67	29.2	50.59	50.00	-7.7	9,286	-0.08%
2024/02/01	9	50.39	30.4	50.44	50.70	-21.4	9,271	-0.23%
2024/01/31	21.5	49.66	16	49.39	49.10	5.5	9,321	0.06%
2024/01/30	24	49.96	32	49.68	49.50	-8	9,409	-0.09%
2024/01/29	11.2	50.36	17	50.41	50.50	-5.8	9,445	-0.06%
2024/01/26	30	50.37	19	50.19	50.00	11	9,673	0.11%
2024/01/25	11	51.01	13	50.90	50.50	-2	9,699	-0.02%
2024/01/24	38	52.14	29	52.34	51.40	9	9,681	0.09%
2024/01/23	14	51.86	37	51.85	51.70	-23	9,628	-0.24%
2024/01/22	24	50.83	47.2	51.24	51.50	-23.2	9,589	-0.24%
2024/01/19	22.2	50.10	41.1	50.14	50.30	-18.9	9,606	-0.20%
2024/01/18	22.5	49.85	15.6	50.03	50.40	7	9,580	0.07%
2024/01/17	31.9	49.62	27	49.45	49.15	4.9	9,534	0.05%
2024/01/16	41.1	50.50	18	50.34	50.30	23.1	9,430	0.24%
2024/01/15	6.1	51.64	4	51.33	51.30	2.1	9,357	0.02%
2024/01/12	20.1	51.85	9.1	52.49	51.60	11	9,351	0.12%
2024/01/11	36	52.32	23	52.47	52.10	13	9,297	0.14%
2024/01/10	101	52.79	125.7	52.56	52.20	-24.7	9,242	-0.27%	大買/大賣/
2024/01/09	643.8	54.58	591.2	54.22	54.70	52.6	8,994	0.58%	大買/大賣/
2024/01/08	58.2	53.16	99.4	53.23	52.90	-41.2	7,866	-0.52%
2024/01/05	8	49.04	4	48.94	48.90	4	7,192	0.06%
2024/01/04	20.8	48.91	14.8	48.95	48.65	5.9	7,219	0.08%
2024/01/03	23.1	49.46	29	49.56	49.40	-5.9	7,236	-0.08%
2024/01/02	36.2	51.42	27.7	51.19	50.70	8.5	7,178	0.12%
2023/12/29	14	51.57	14	51.65	51.30	0	7,236	0.00%
2023/12/28	27.8	51.86	19	51.85	51.60	8.8	7,246	0.12%
2023/12/27	34	52.49	49.3	52.72	52.10	-15.2	7,194	-0.21%
2023/12/26	52	51.72	1,266.1	51.58	51.50	-1,214.1	7,015	-17.30%	大賣/鉅額交易
2023/12/25	1,435.2	53.19	221.7	53.34	52.00	1,213.5	6,901	17.58%	大買/大賣/鉅額交易
2023/12/22	101	51.27	86.5	51.17	51.20	14.5	6,432	0.23%	大買/
2023/12/21	8	49.02	10	49.06	49.15	-2	6,176	-0.03%
2023/12/20	39.6	49.33	34	49.00	49.55	5.6	6,172	0.09%
2023/12/19	23.3	48.57	13	48.62	48.65	10.3	6,148	0.17%
2023/12/18	13.1	49.50	34	49.57	49.25	-20.9	6,148	-0.34%
2023/12/15	73.9	50.90	70	50.74	50.80	3.9	6,065	0.06%
2023/12/14	154.7	51.43	130.1	51.35	52.00	24.6	5,873	0.42%	大買/大賣/
2023/12/13	26.3	48.41	11	48.55	48.30	15.3	5,425	0.28%
2023/12/12	35	48.53	3	48.80	48.30	32	5,435	0.59%
2023/12/11	6.1	49.01	14	49.15	48.70	-7.9	5,466	-0.14%
2023/12/08	17	48.89	23	49.19	48.85	-6	5,475	-0.11%
2023/12/07	49	48.68	28.4	49.44	48.40	20.6	5,460	0.38%
2023/12/06	6.1	48.92	28	49.17	48.90	-21.9	5,428	-0.40%
2023/12/05	28.1	49.25	34	49.43	49.20	-5.9	5,435	-0.11%
2023/12/04	15.5	49.69	31	49.90	49.75	-15.5	5,473	-0.28%
2023/12/01	31	49.60	4	49.49	49.45	27	5,453	0.50%
2023/11/30	15	50.06	20	50.10	50.20	-5	5,414	-0.09%
2023/11/29	8	49.61	9.4	49.78	49.65	-1.4	5,370	-0.03%
2023/11/28	2	49.40	56	49.65	50.00	-54	5,348	-1.01%
2023/11/27	15.1	48.80	16	48.94	48.45	-0.9	5,299	-0.02%
2023/11/24	49	49.12	40	49.30	49.05	9	5,291	0.17%
2023/11/23	23.4	50.24	19	50.21	50.10	4.4	5,249	0.08%
2023/11/22	23	50.15	36.3	50.02	50.00	-13.3	5,226	-0.25%
2023/11/21	6	49.02	16	49.23	49.30	-10	5,125	-0.20%
2023/11/20	19	49.22	16	49.37	49.15	3	5,091	0.06%
2023/11/17	129	49.34	115.5	49.07	49.45	13.5	5,037	0.27%	大買/大賣/
2023/11/16	14	47.86	21.2	47.90	48.15	-7.2	4,841	-0.15%
2023/11/15	48	47.90	63.7	48.03	48.00	-15.7	4,817	-0.33%
2023/11/14	40	47.24	42.1	47.45	47.20	-2.1	4,728	-0.04%
2023/11/13	22	46.70	23	46.63	46.75	-1	4,668	-0.02%
2023/11/10	24	46.14	19	46.00	45.90	5	4,645	0.11%
2023/11/09	31	46.67	18.3	46.39	46.30	12.7	4,668	0.27%
2023/11/08	93	47.21	76	47.20	47.40	17	4,731	0.36%
2023/11/07	81.1	46.14	44.5	46.45	46.05	36.6	4,652	0.79%
2023/11/06	66.5	48.08	39	48.03	48.10	27.5	4,602	0.60%
2023/11/03	117.2	47.69	135.1	47.44	47.40	-17.9	4,549	-0.39%	大買/大賣/
2023/11/02	7	45.71	25.1	45.80	45.85	-18.1	4,356	-0.42%
2023/11/01	18	44.70	16.2	44.72	44.75	1.8	4,470	0.04%
2023/10/31	31.1	44.97	10	44.94	44.10	21.1	4,598	0.46%
2023/10/30	27	46.12	14	46.00	45.75	13	4,807	0.27%
2023/10/27	32	46.80	46	46.43	46.00	-14	4,872	-0.29%
2023/10/26	44	45.57	16	45.23	45.15	28	4,880	0.57%
2023/10/25	11	46.47	23.1	46.46	46.60	-12.1	4,945	-0.24%
2023/10/24	30.6	45.32	22	45.32	45.70	8.6	5,041	0.17%
2023/10/23	8.1	45.22	35.5	45.62	45.30	-27.4	5,087	-0.54%
2023/10/20	40.1	45.04	35.3	45.49	45.70	4.9	5,146	0.09%
2023/10/19	42.4	45.91	39.3	45.77	45.85	3.1	5,182	0.06%
2023/10/18	91.8	47.37	70.3	46.78	46.60	21.6	5,274	0.41%
2023/10/17	88	49.55	114	49.65	48.10	-26	5,172	-0.50%	大賣/
2023/10/16	10.1	49.41	2	49.15	49.05	8.1	5,121	0.16%
2023/10/13	27	49.86	7.1	50.10	50.10	19.9	5,240	0.38%
2023/10/12	19	49.86	28.6	50.13	50.30	-9.6	5,366	-0.18%
2023/10/11	34.3	49.75	18.2	49.64	49.25	16.1	5,491	0.29%
2023/10/06	17.2	49.81	9	49.83	49.65	8.2	5,673	0.14%
2023/10/05	56	50.06	37	49.59	50.30	19	6,014	0.32%
2023/10/04	18.4	47.66	6	47.48	47.45	12.4	6,175	0.20%
2023/10/03	10.3	49.34	1	48.95	48.75	9.3	6,183	0.15%
2023/10/02	0.1	48.90	13	49.00	49.10	-13	6,297	-0.21%
2023/09/28	9.1	48.25	12	48.38	48.10	-2.9	6,410	-0.05%
2023/09/27	0	48.70	1	48.60	48.60	-1	6,431	-0.02%
2023/09/26	17	48.99	10	49.01	48.65	7	6,496	0.11%
2023/09/25	4	49.59	20	49.76	49.45	-16	6,506	-0.25%
2023/09/22	8	48.87	18	48.87	49.65	-10	6,536	-0.15%
2023/09/21	11.1	48.57	11.1	48.45	48.45	0	6,600	0.00%
2023/09/20	16	49.54	8	49.35	49.20	8	6,605	0.12%
2023/09/19	23.1	49.75	5	49.65	49.45	18.1	6,662	0.27%
2023/09/18	4.8	50.54	4.1	50.52	50.50	0.7	6,695	0.01%
2023/09/15	19.2	50.62	15	50.85	50.40	4.2	6,888	0.06%
2023/09/14	9.2	50.63	27.1	50.65	50.90	-17.9	6,926	-0.26%
2023/09/13	19.3	49.51	4	49.38	49.50	15.3	6,999	0.22%
2023/09/12	5.1	49.65	11	49.95	49.80	-5.9	7,080	-0.08%
2023/09/11	11.2	49.66	16	49.89	49.30	-4.9	7,089	-0.07%
2023/09/08	22.1	50.33	2	50.35	50.10	20.1	7,114	0.28%
2023/09/07	14	51.19	15	51.98	51.00	-1	7,133	-0.01%
2023/09/06	13	52.18	4	51.88	51.80	9	7,155	0.13%
2023/09/05	1	52.80	6.2	52.90	53.00	-5.2	7,188	-0.07%
2023/09/04	10	52.73	13	52.61	52.70	-3	7,287	-0.04%
2023/09/01	8	52.28	5	52.34	52.10	3	7,380	0.04%
2023/08/31	10	52.93	5	53.14	52.80	5	7,669	0.07%
2023/08/30	5.7	52.30	7	52.43	52.50	-1.3	8,030	-0.02%
2023/08/29	3	51.60	13.7	51.36	51.80	-10.7	8,139	-0.13%
2023/08/28	21	50.55	15	50.66	50.40	6	8,214	0.07%
2023/08/25	4	51.08	9.3	51.50	51.10	-5.3	8,264	-0.06%
2023/08/24	16.1	51.19	12	51.17	51.10	4.1	8,394	0.05%
2023/08/23	3	51.27	8.4	51.45	51.50	-5.4	8,696	-0.06%
2023/08/22	12.1	51.17	13	51.19	50.70	-1	8,767	-0.01%
2023/08/21	4	51.28	94	51.30	51.20	-90	8,833	-1.02%
2023/08/18	20.1	50.94	27.2	51.00	50.70	-7.1	8,856	-0.08%
2023/08/17	14.1	50.74	12	50.74	51.00	2.1	8,893	0.02%
2023/08/16	10.1	49.71	10	49.99	50.40	0.1	8,956	0.00%
2023/08/15	4	50.00	25.2	49.88	50.00	-21.2	8,958	-0.24%
2023/08/14	22.8	49.24	33	49.30	49.10	-10.3	9,137	-0.11%
2023/08/11	8	50.28	15	50.43	50.10	-7	9,121	-0.08%
2023/08/10	25.5	50.50	15	50.42	50.50	10.5	9,128	0.11%
2023/08/09	2.1	51.66	8.1	51.93	51.90	-6.1	9,074	-0.07%
2023/08/08	22	52.18	30	51.84	51.90	-8	9,086	-0.09%
2023/08/07	42.1	50.85	29	51.39	52.30	13.1	9,133	0.14%
2023/08/04	55.9	51.58	75	51.55	51.10	-19.2	9,024	-0.21%
2023/08/02	97.8	53.94	132.9	53.63	52.50	-35.1	8,926	-0.39%	大賣/
2023/08/01	10	55.66	18	56.03	55.60	-8	8,713	-0.09%
2023/07/31	12.1	56.28	32	56.11	55.80	-20	8,672	-0.23%
2023/07/28	34.4	56.20	26	56.02	56.00	8.4	8,619	0.10%
2023/07/27	35.1	56.63	49.9	56.92	57.20	-14.8	8,602	-0.17%
2023/07/26	23.2	55.97	29	56.10	55.50	-5.9	8,529	-0.07%
2023/07/25	17.7	55.92	20	56.15	55.70	-2.4	8,563	-0.03%
2023/07/24	24.3	56.92	20.1	56.53	56.30	4.2	8,609	0.05%
2023/07/21	55.4	57.10	236	57.47	57.80	-180.7	8,621	-2.10%	大賣/鉅額交易
2023/07/20	199	56.26	31	56.50	57.00	168	8,657	1.94%	大買/鉅額交易
2023/07/19	49.6	56.39	49.5	56.07	55.60	0.1	8,690	0.00%
2023/07/18	34.4	57.69	55	57.49	56.70	-20.7	8,788	-0.23%
2023/07/17	68.3	58.10	94.3	58.14	58.50	-26.1	8,914	-0.29%
2023/07/14	76.1	58.95	111	58.85	58.80	-34.9	8,991	-0.39%	大賣/
2023/07/13	145.5	59.25	127.7	58.98	58.40	17.8	8,953	0.20%	大買/大賣/
2023/07/12	269	58.82	457.7	58.70	57.70	-188.7	8,770	-2.15%	大買/大賣/鉅額交易
2023/07/11	205.3	57.72	178.1	57.72	58.00	27.3	8,506	0.32%	大買/大賣/
2023/07/10	37	55.82	25	55.61	55.30	12	8,312	0.14%
2023/07/07	68.3	56.70	19.5	56.10	55.90	48.8	8,305	0.59%
2023/07/06	31.5	57.25	39	57.42	56.80	-7.6	8,385	-0.09%
2023/07/05	17.2	57.18	36.1	57.25	56.80	-18.9	8,668	-0.22%
2023/07/04	20.6	57.00	18.5	57.00	57.20	2.1	9,133	0.02%
2023/07/03	29.2	57.44	33.2	57.47	57.10	-4	9,220	-0.04%
2023/06/30	30.3	57.06	17	57.11	57.10	13.3	9,320	0.14%
2023/06/29	183.5	57.55	13	57.32	57.00	170.5	9,382	1.82%	大買/鉅額交易
2023/06/28	27.3	56.31	9.2	56.42	56.40	18.1	9,417	0.19%
2023/06/27	44.1	57.19	29.2	56.63	56.40	14.9	9,657	0.15%
2023/06/26	48.4	57.71	14.1	57.52	57.40	34.4	9,898	0.35%
2023/06/21	21.5	58.58	34	58.60	58.70	-12.5	10,018	-0.12%
2023/06/20	19.4	58.82	18	58.86	58.70	1.4	9,944	0.01%
2023/06/19	34.9	59.18	19	59.05	58.90	15.9	10,023	0.16%
2023/06/16	9.1	60.32	25.7	60.82	60.50	-16.6	10,044	-0.17%
2023/06/15	116	60.26	21	60.34	60.20	95	10,095	0.94%	大買/
2023/06/14	19.5	60.42	22.1	60.43	60.20	-2.6	10,260	-0.03%
2023/06/13	15	61.13	11	61.15	61.00	4	10,510	0.04%
2023/06/12	40.2	60.25	40	60.46	60.20	0.2	10,964	0.00%
2023/06/09	15	60.90	25	60.76	60.40	-10	11,189	-0.09%
2023/06/08	32.1	60.98	36.1	60.83	60.40	-4	11,507	-0.04%
2023/06/07	38.1	62.00	65	61.92	62.00	-26.9	11,855	-0.23%
2023/06/06	157.2	61.57	165.2	61.68	61.00	-8	12,463	-0.06%	大買/大賣/
2023/06/05	154.2	64.33	178.1	64.19	63.60	-23.9	12,483	-0.19%	大買/大賣/
2023/06/02	25.4	62.98	46.2	62.98	62.90	-20.8	12,292	-0.17%
2023/06/01	98.9	62.16	66.8	62.13	62.40	32.2	12,408	0.26%
2023/05/31	35.3	62.01	32.4	62.04	61.80	2.8	12,681	0.02%
2023/05/30	31.3	61.73	142.3	61.31	61.80	-111	13,018	-0.85%	大賣/鉅額交易
2023/05/29	98.9	61.12	112.8	61.28	61.50	-13.9	13,433	-0.10%	大賣/
2023/05/26	123.4	59.64	50	58.65	58.40	73.4	13,751	0.53%	大買/
2023/05/25	156.1	60.17	150	59.68	59.40	6.1	14,297	0.04%	大買/大賣/
2023/05/24	5.1	59.46	11	59.55	59.60	-5.9	14,541	-0.04%
2023/05/23	61	60.26	60	60.06	60.10	1	15,234	0.01%
2023/05/22	41.7	60.05	48.4	59.78	60.30	-6.7	15,543	-0.04%
2023/05/19	15	58.96	46.2	59.00	59.00	-31.2	15,668	-0.20%
2023/05/18	105.6	59.83	86.8	59.47	58.90	18.7	15,860	0.12%	大買/
2023/05/17	12	58.13	56	58.29	58.40	-44	16,248	-0.27%
2023/05/16	25	57.42	37.1	57.54	57.60	-12.1	16,400	-0.07%
2023/05/15	19	56.97	19	56.83	56.60	0	16,607	0.00%
2023/05/12	40	56.40	40	56.90	57.20	0	17,142	0.00%
2023/05/11	54.5	57.44	34.2	57.60	56.00	20.3	17,695	0.11%
2023/05/10	15	57.31	10.5	57.00	57.50	4.5	18,116	0.02%
2023/05/09	18.5	56.63	16	56.58	56.80	2.5	18,824	0.01%
2023/05/08	31	57.77	31	57.61	57.40	0	19,949	0.00%
2023/05/05	8	57.09	21	57.10	57.30	-13	21,816	-0.06%
2023/05/04	27	56.80	35	56.96	56.80	-8	22,378	-0.04%
2023/05/03	25.6	56.59	16	56.70	56.50	9.6	22,607	0.04%
2023/05/02	53.2	57.26	42.1	57.36	57.50	11.1	22,964	0.05%
2023/04/28	67.2	57.03	53	57.03	56.70	14.2	23,193	0.06%
2023/04/27	120.1	56.37	113.5	56.41	56.20	6.6	23,205	0.03%	大買/大賣/
2023/04/26	44.6	55.98	31	55.98	56.50	13.6	23,243	0.06%
2023/04/25	105.4	56.52	102.3	56.19	55.90	3.1	23,544	0.01%	大買/大賣/
2023/04/24	38.3	58.18	27.4	58.18	58.00	10.9	23,797	0.05%
2023/04/21	74.7	58.63	86.7	58.38	58.10	-12	23,910	-0.05%
2023/04/20	102.3	60.38	196.5	60.35	59.60	-94.2	23,913	-0.39%	大買/大賣/
2023/04/19	58	62.21	95.4	62.48	61.70	-37.4	23,949	-0.16%
2023/04/18	34.3	64.10	23.3	64.06	63.30	11	24,001	0.05%
2023/04/17	45	64.88	56	64.69	64.60	-11	24,530	-0.04%
2023/04/14	19	64.21	30.2	64.26	64.30	-11.2	24,969	-0.04%
2023/04/13	20.6	64.10	17.2	64.02	63.70	3.4	25,245	0.01%
2023/04/12	16	64.77	44.1	64.74	64.70	-28.1	25,380	-0.11%
2023/04/11	50.8	65.09	51.2	64.88	64.30	-0.4	25,460	0.00%
2023/04/10	111	64.74	141	64.92	65.20	-30	25,447	-0.12%	大買/大賣/
2023/04/07	244.3	64.67	221.2	64.67	64.10	23.1	25,252	0.09%	大買/大賣/
2023/04/06	65.1	62.69	113	63.16	63.60	-47.9	24,885	-0.19%	大賣/
2023/03/31	83	62.32	91	62.44	62.60	-8	24,950	-0.03%
2023/03/30	48	61.99	45	61.98	62.00	3	25,029	0.01%
2023/03/29	54.1	61.64	79.1	61.65	61.60	-25	25,176	-0.10%
2023/03/28	184	62.81	117.4	62.40	61.70	66.7	25,355	0.26%	大買/大賣/
2023/03/27	213.2	64.32	184.1	64.24	63.60	29.1	25,215	0.12%	大買/大賣/
2023/03/24	72.3	63.67	99	63.26	63.00	-26.7	25,157	-0.11%
2023/03/23	78.1	63.19	49	63.11	63.10	29.1	25,160	0.12%
2023/03/22	31	63.31	54.2	63.35	63.30	-23.2	25,290	-0.09%
2023/03/21	54	63.20	58	63.31	62.70	-4	25,422	-0.02%
2023/03/20	64	62.77	135	62.47	63.20	-71	25,545	-0.28%	大賣/
2023/03/17	48.3	61.76	78	62.06	62.20	-29.8	25,901	-0.11%
2023/03/16	100.2	61.93	54	61.41	61.10	46.2	26,237	0.18%
2023/03/15	205.2	63.56	241.4	63.27	63.00	-36.3	26,537	-0.14%	大買/大賣/
2023/03/14	91	62.48	119.2	63.08	62.50	-28.2	26,978	-0.10%	大賣/
2023/03/13	145.4	61.24	176.2	61.44	62.60	-30.8	27,719	-0.11%	大買/大賣/
2023/03/10	300	62.63	240.2	62.31	62.60	59.8	28,235	0.21%	大買/大賣/
2023/03/09	391.7	65.51	329	65.29	64.40	62.7	29,472	0.21%	大買/大賣/
2023/03/08	122.8	63.76	140	63.81	63.40	-17.2	29,774	-0.06%	大買/大賣/
2023/03/07	85	65.18	94.1	65.28	64.90	-9	29,637	-0.03%
2023/03/06	73.1	64.40	80	64.74	64.80	-6.9	29,643	-0.02%
2023/03/03	182	64.45	145.1	64.68	63.60	36.9	29,568	0.12%	大買/大賣/
2023/03/02	278.4	65.27	219	65.26	64.80	59.4	29,462	0.20%	大買/大賣/
2023/03/01	320.1	66.87	290.5	66.76	66.10	29.6	29,189	0.10%	大買/大賣/
2023/02/24	228.2	66.71	259.5	66.28	65.40	-31.3	28,773	-0.11%	大買/大賣/
2023/02/23	369.5	66.69	386.1	66.84	66.70	-16.7	28,439	-0.06%	大買/大賣/
2023/02/22	113.2	65.11	88.2	65.20	64.60	25.1	28,059	0.09%	大買/
2023/02/21	309	67.52	280.5	67.34	66.70	28.5	27,948	0.10%	大買/大賣/
2023/02/20	178	66.76	165.5	66.50	66.90	12.6	27,536	0.05%	大買/大賣/
2023/02/17	94	65.78	58.3	65.67	65.80	35.7	27,439	0.13%
2023/02/16	94	65.28	112	65.35	65.60	-18	27,622	-0.07%	大賣/
2023/02/15	193.4	63.93	230.4	64.10	64.50	-37	27,729	-0.13%	大買/大賣/
2023/02/14	76.2	65.86	101.1	65.85	65.50	-24.9	27,359	-0.09%	大賣/
2023/02/13	79.3	65.60	68.1	65.66	65.20	11.2	27,496	0.04%
2023/02/10	195.1	66.39	158	66.50	65.50	37.1	27,637	0.13%	大買/大賣/
2023/02/09	240.2	67.02	288.8	66.99	67.70	-48.6	27,428	-0.18%	大買/大賣/
2023/02/08	220.8	66.52	209.4	66.56	66.30	11.4	27,527	0.04%	大買/大賣/
2023/02/07	377.9	66.53	271.6	66.37	66.10	106.3	27,519	0.39%	大買/大賣/鉅額交易
2023/02/06	585.3	66.90	472.1	66.99	68.70	113.2	27,040	0.42%	大買/大賣/鉅額交易
2023/02/03	1,162.6	67.71	1,057.6	67.60	65.10	104.9	26,040	0.40%	大買/大賣/鉅額交易
2023/02/02	132	65.80	268.9	66.49	66.90	-136.9	24,490	-0.56%	大買/大賣/鉅額交易
2023/02/01	64.1	60.84	70.2	60.83	60.90	-6.1	24,173	-0.03%
2023/01/31	116.8	60.54	134.6	60.45	60.80	-17.8	24,234	-0.07%	大買/大賣/
2023/01/30	59	58.83	107.6	58.79	59.50	-48.6	24,065	-0.20%	大賣/
2023/01/17	38	57.16	118.5	57.21	57.20	-80.5	24,033	-0.33%	大賣/
2023/01/16	56.2	57.41	57	57.31	57.20	-0.9	24,166	0.00%
2023/01/13	201	58.68	39.1	58.90	57.30	161.9	24,282	0.67%	大買/鉅額交易
2023/01/12	188.1	59.84	245.6	59.67	59.50	-57.5	24,235	-0.24%	大買/大賣/
2023/01/11	120	59.32	124.7	59.26	59.00	-4.7	24,121	-0.02%	大買/大賣/
2023/01/10	178	59.11	185.4	58.97	58.80	-7.4	24,312	-0.03%	大買/大賣/
2023/01/09	82.7	59.04	105.4	59.43	58.70	-22.7	24,559	-0.09%	大賣/
2023/01/06	118.3	58.88	104.5	59.04	58.50	13.8	24,854	0.06%	大買/大賣/
2023/01/05	397	59.51	455	59.47	58.70	-58	25,296	-0.23%	大買/大賣/
2023/01/04	233.1	58.91	267.8	59.10	58.80	-34.7	25,241	-0.14%	大買/大賣/
2023/01/03	74.3	57.40	173.1	57.21	58.10	-98.8	25,223	-0.39%	大賣/
2022/12/30	88	56.16	74.5	56.39	55.70	13.5	25,198	0.05%
2022/12/29	49.4	55.48	53	55.30	55.70	-3.7	25,355	-0.01%
2022/12/28	119.4	56.21	119.2	56.02	55.70	0.2	25,989	0.00%	大買/大賣/
2022/12/27	70.8	56.71	100	56.76	57.10	-29.2	26,174	-0.11%
2022/12/26	76.1	55.65	90	55.70	55.70	-13.9	26,380	-0.05%
2022/12/23	110	55.06	78	55.11	55.00	32	26,855	0.12%	大買/
2022/12/22	99	56.16	118	55.89	55.40	-19	27,133	-0.07%	大賣/
2022/12/21	185.2	55.25	130	54.75	55.80	55.2	27,737	0.20%	大買/大賣/
2022/12/20	125.6	55.81	104.3	55.50	54.40	21.3	28,192	0.08%	大買/大賣/
2022/12/19	56.3	56.84	53	56.78	56.40	3.3	28,938	0.01%
2022/12/16	118	57.65	116	57.73	57.20	2	29,573	0.01%	大買/大賣/
2022/12/15	119.5	58.55	103.9	58.56	58.20	15.6	30,474	0.05%	大買/大賣/
2022/12/14	82	58.46	93.6	58.27	58.40	-11.6	31,185	-0.04%
2022/12/13	140.1	59.26	128.1	59.20	58.40	12	31,538	0.04%	大買/大賣/
2022/12/12	136	59.26	120.2	59.40	58.90	15.8	31,888	0.05%	大買/大賣/
2022/12/09	245.3	60.11	214.3	59.81	59.40	31	31,984	0.10%	大買/大賣/
2022/12/08	145	59.68	190.6	59.45	59.90	-45.6	31,994	-0.14%	大買/大賣/
2022/12/07	280.5	59.15	268.4	59.24	58.00	12.1	32,125	0.04%	大買/大賣/
2022/12/06	354.2	60.80	500.2	60.97	59.90	-146	32,225	-0.45%	大買/大賣/鉅額交易
2022/12/05	417.1	60.93	398.9	61.10	60.40	18.2	32,529	0.06%	大買/大賣/
2022/12/02	492.2	58.58	508.5	58.59	59.10	-16.3	31,931	-0.05%	大買/大賣/
2022/12/01	1,254.2	59.41	1,013.6	58.98	57.80	240.6	31,833	0.76%	大買/大賣/鉅額交易
2022/11/30	250	55.20	396.3	55.72	57.60	-146.3	31,310	-0.47%	大買/大賣/鉅額交易
2022/11/29	70	51.38	105	51.75	52.40	-35	31,608	-0.11%	大賣/
2022/11/28	102	51.84	94.5	51.70	51.50	7.5	33,714	0.02%	大買/
2022/11/25	76.2	53.33	43	53.47	52.70	33.2	34,360	0.10%
2022/11/24	101	53.16	100.5	53.33	53.40	0.5	35,383	0.00%	大買/
2022/11/23	71	52.57	47	53.13	52.40	24	35,608	0.07%
2022/11/22	36.2	52.84	30	52.89	52.80	6.2	35,980	0.02%
2022/11/21	93	53.61	82	53.95	52.80	11	37,064	0.03%
2022/11/18	74.1	53.89	47	54.51	53.40	27.1	37,282	0.07%
2022/11/17	148.3	54.99	182.1	54.97	54.70	-33.9	38,061	-0.09%	大買/大賣/
2022/11/16	71	54.38	84	54.52	54.50	-13	38,499	-0.03%
2022/11/15	56.1	53.96	35	54.11	54.30	21.1	38,967	0.05%
2022/11/14	123.8	53.82	232.3	54.10	54.30	-108.5	39,829	-0.27%	大買/大賣/鉅額交易
2022/11/11	105	53.30	96.3	53.39	52.40	8.7	40,889	0.02%	大買/
2022/11/10	70	53.10	77	52.91	52.70	-7	41,712	-0.02%
2022/11/09	76	52.98	134	53.03	53.40	-58	42,307	-0.14%	大賣/
2022/11/08	220.1	53.04	179.1	52.71	51.80	41	43,100	0.10%	大買/大賣/
2022/11/07	183	53.37	165	52.67	52.50	18	43,801	0.04%	大買/大賣/
2022/11/04	341.1	53.14	355.8	53.25	53.50	-14.7	44,700	-0.03%	大買/大賣/
2022/11/03	221.6	51.94	244.2	52.18	52.70	-22.6	44,986	-0.05%	大買/大賣/
2022/11/02	92.3	50.83	61	50.68	50.50	31.3	45,218	0.07%
2022/11/01	59	50.53	58	50.48	50.90	1	46,009	0.00%
2022/10/31	223	50.21	247.2	50.20	50.50	-24.2	46,929	-0.05%	大買/大賣/
2022/10/28	190.1	48.89	140	48.96	48.30	50.1	48,686	0.10%	大買/大賣/
2022/10/27	164	49.43	184.2	49.30	50.30	-20.2	49,722	-0.04%	大買/大賣/
2022/10/26	141	48.91	144.2	49.00	48.40	-3.2	50,392	-0.01%	大買/大賣/
2022/10/25	73.1	49.35	93	49.46	49.05	-19.9	51,129	-0.04%
2022/10/24	117.1	50.25	162	50.29	49.65	-44.9	52,478	-0.09%	大買/大賣/
2022/10/21	110.3	50.09	76	50.33	49.25	34.3	54,504	0.06%	大買/
2022/10/20	128.1	50.83	113.2	50.94	51.00	14.8	55,537	0.03%	大買/大賣/
2022/10/19	135	52.44	126	52.55	51.70	9	56,959	0.02%	大買/大賣/
2022/10/18	251.2	52.66	259	52.24	52.00	-7.8	58,860	-0.01%	大買/大賣/
2022/10/17	219.2	50.65	275.5	50.46	52.50	-56.3	62,994	-0.09%	大買/大賣/
2022/10/14	309.1	51.95	360	52.01	51.70	-51	65,525	-0.08%	大買/大賣/
2022/10/13	415.5	50.60	439	50.13	49.05	-23.5	66,365	-0.04%	大買/大賣/
2022/10/12	662.1	51.56	754.4	51.39	53.00	-92.3	66,666	-0.14%	大買/大賣/
2022/10/11	411.3	51.96	380.2	52.13	51.60	31.1	67,341	0.05%	大買/大賣/
2022/10/07	167.4	56.14	169	56.18	55.90	-1.6	67,859	0.00%	大買/大賣/
2022/10/06	177.1	55.60	160	55.67	56.50	17.1	69,128	0.02%	大買/大賣/
2022/10/05	433.1	56.59	346	56.87	55.00	87.1	70,843	0.12%	大買/大賣/
2022/10/04	250	55.98	247.1	55.88	55.90	2.9	71,871	0.00%	大買/大賣/
2022/10/03	320.1	53.97	296	53.83	54.30	24.1	72,857	0.03%	大買/大賣/
2022/09/30	181.3	52.33	265.3	52.44	54.80	-84	75,063	-0.11%	大買/大賣/
2022/09/29	337	53.13	319	53.38	53.30	18	77,665	0.02%	大買/大賣/
2022/09/28	400	53.57	490	53.61	52.00	-90	81,115	-0.11%	大買/大賣/
2022/09/27	384.3	55.73	366.8	56.05	56.60	17.5	82,606	0.02%	大買/大賣/
2022/09/26	679	58.20	758.5	58.81	56.00	-79.5	83,725	-0.09%	大買/大賣/
2022/09/23	363.3	61.77	408	61.63	60.80	-44.7	84,788	-0.05%	大買/大賣/
2022/09/22	766.1	64.00	589	63.60	62.70	177.1	85,208	0.21%	大買/大賣/鉅額交易
2022/09/21	455.1	63.51	533	63.65	64.50	-77.9	85,680	-0.09%	大買/大賣/
2022/09/20	429	62.64	418.2	62.64	62.80	10.9	87,623	0.01%	大買/大賣/
2022/09/19	494	62.02	560	61.67	61.30	-66	87,693	-0.08%	大買/大賣/
2022/09/16	216	61.63	168	61.52	61.20	48	87,845	0.05%	大買/大賣/
2022/09/15	281.1	62.36	272	62.33	61.30	9.1	88,657	0.01%	大買/大賣/
2022/09/14	604	61.57	595	61.53	62.60	9	89,958	0.01%	大買/大賣/
2022/09/13	394	63.33	358.2	63.39	62.20	35.8	89,566	0.04%	大買/大賣/
2022/09/12	667	63.79	745.5	63.50	63.30	-78.5	89,038	-0.09%	大買/大賣/
2022/09/08	194	60.98	154.3	60.79	60.80	39.7	88,042	0.05%	大買/大賣/
2022/09/07	352.1	60.25	410.8	60.12	60.40	-58.7	87,776	-0.07%	大買/大賣/
2022/09/06	543.3	62.57	474.7	62.21	60.10	68.6	87,085	0.08%	大買/大賣/
2022/09/05	679.3	64.16	557	64.03	63.40	122.3	86,076	0.14%	大買/大賣/鉅額交易
2022/09/02	698.2	63.77	988.8	64.12	63.90	-290.6	84,883	-0.34%	大買/大賣/鉅額交易
2022/09/01	475.1	61.06	793.6	60.81	60.20	-318.5	82,647	-0.39%	大買/大賣/鉅額交易
2022/08/31	765	61.48	798	61.52	62.30	-33	81,807	-0.04%	大買/大賣/
2022/08/30	406.8	59.76	402	59.59	59.10	4.8	80,656	0.01%	大買/大賣/
2022/08/29	264.8	58.80	205.1	58.81	58.70	59.7	80,251	0.07%	大買/大賣/
2022/08/26	820.4	62.33	1,376.1	62.42	61.60	-555.7	79,833	-0.70%	大買/大賣/鉅額交易
2022/08/25	220.1	60.88	387.2	61.06	61.00	-167.1	78,831	-0.21%	大買/大賣/鉅額交易
2022/08/24	994.1	59.14	934	59.57	59.50	60.1	78,464	0.08%	大買/大賣/
2022/08/23	909.2	60.29	490.1	60.55	60.20	419.1	77,650	0.54%	大買/大賣/鉅額交易
2022/08/22	1,041.5	62.27	582	62.05	61.00	459.6	77,073	0.60%	大買/大賣/鉅額交易
2022/08/19	794.6	64.95	879.6	64.82	63.90	-85	76,527	-0.11%	大買/大賣/
2022/08/18	1,002.6	65.22	825.8	64.90	64.20	176.8	75,462	0.23%	大買/大賣/鉅額交易
2022/08/17	818.4	64.33	984.4	64.21	65.50	-166	74,055	-0.22%	大買/大賣/鉅額交易
2022/08/16	802.2	63.80	695.5	63.49	62.50	106.7	72,978	0.15%	大買/大賣/鉅額交易
2022/08/15	715.1	62.25	764.5	62.40	64.50	-49.5	72,200	-0.07%	大買/大賣/
2022/08/12	902	64.15	856.2	64.09	63.20	45.8	71,105	0.06%	大買/大賣/
2022/08/11	825	63.78	799.5	63.64	63.80	25.5	70,103	0.04%	大買/大賣/
2022/08/10	596.4	61.19	673	61.08	62.00	-76.7	69,002	-0.11%	大買/大賣/
2022/08/09	392.5	59.86	371	59.70	59.70	21.5	68,156	0.03%	大買/大賣/
2022/08/08	836.1	59.52	829.3	59.27	60.40	6.9	67,502	0.01%	大買/大賣/
2022/08/05	701.9	60.07	725.1	60.15	62.00	-23.2	66,539	-0.03%	大買/大賣/
2022/08/04	1,394.2	59.92	1,650.4	60.03	58.30	-256.2	65,593	-0.39%	大買/大賣/鉅額交易
2022/08/03	879.1	65.18	1,137	64.56	63.30	-257.9	63,697	-0.40%	大買/大賣/鉅額交易
2022/08/02	656.9	64.49	708	64.46	64.30	-51.1	62,596	-0.08%	大買/大賣/
2022/08/01	582.2	65.92	769.1	65.73	65.80	-187	61,911	-0.30%	大買/大賣/鉅額交易
2022/07/29	916.2	65.68	981	65.68	65.10	-64.8	61,030	-0.11%	大買/大賣/
2022/07/28	2,272.3	66.85	2,135	66.83	65.40	137.2	59,645	0.23%	大買/大賣/鉅額交易
2022/07/27	902.9	63.67	912.2	63.72	64.70	-9.2	57,530	-0.02%	大買/大賣/
2022/07/26	1,079.1	65.95	959.2	65.60	64.20	119.9	56,412	0.21%	大買/大賣/鉅額交易
2022/07/25	1,868.9	65.82	1,825.1	65.95	66.60	43.8	55,233	0.08%	大買/大賣/
2022/07/22	3,049	67.12	2,684.7	67.05	64.70	364.3	53,167	0.69%	大買/大賣/鉅額交易
2022/07/21	1,492.7	63.26	1,725.5	63.67	65.60	-232.8	48,899	-0.48%	大買/大賣/鉅額交易
2022/07/20	1,186.2	60.02	1,169.1	60.13	59.70	17.1	46,099	0.04%	大買/大賣/
2022/07/19	1,168.2	58.56	1,100	58.74	58.10	68.2	44,897	0.15%	大買/大賣/
2022/07/18	1,000.5	60.55	1,178	60.46	59.10	-177.6	44,100	-0.40%	大買/大賣/鉅額交易
2022/07/15	564.2	60.28	591	59.93	58.90	-26.8	42,995	-0.06%	大買/大賣/
2022/07/14	1,485.6	59.47	1,430.5	59.38	60.70	55.2	42,083	0.13%	大買/大賣/
2022/07/13	1,275.7	60.62	1,472	60.52	58.40	-196.3	40,525	-0.48%	大買/大賣/鉅額交易
2022/07/12	1,262.4	59.41	1,246.4	59.27	57.60	16	38,521	0.04%	大買/大賣/
2022/07/11	889.5	60.21	840.2	60.33	60.90	49.3	36,860	0.13%	大買/大賣/
2022/07/08	1,597.8	60.99	1,494.9	61.09	60.50	102.9	35,597	0.29%	大買/大賣/鉅額交易
2022/07/07	2,227.2	59.25	2,418.1	59.59	61.70	-191	33,181	-0.58%	大買/大賣/鉅額交易
2022/07/06	3,504.5	59.66	3,194.3	59.40	56.90	310.2	30,092	1.03%	大買/大賣/鉅額交易
2022/07/05	1,147.2	58.67	1,571.9	59.11	60.70	-424.7	26,355	-1.61%	大買/大賣/鉅額交易
2022/07/04	1,464.1	52.21	1,227.1	52.10	55.20	237	24,146	0.98%	大買/大賣/鉅額交易
2022/07/01	1,283.8	50.34	1,106.3	50.54	50.20	177.5	22,541	0.79%	大買/大賣/鉅額交易
2022/06/30	1,220.6	49.47	1,231	49.43	48.90	-10.4	20,532	-0.05%	大買/大賣/
2022/06/29	861.9	53.93	593.7	53.85	52.00	268.2	19,418	1.38%	大買/大賣/鉅額交易
2022/06/28	3,353	58.27	2,977	58.68	57.70	376	17,930	2.10%	大買/大賣/鉅額交易
2022/06/27	381.5	57.04	336	57.30	57.80	45.5	15,291	0.30%	大買/大賣/
2022/06/24	443	50.90	470.1	51.34	52.60	-27.1	14,754	-0.18%	大買/大賣/
2022/06/23	1,053.6	48.68	977	48.60	47.90	76.6	14,113	0.54%	大買/大賣/
2022/06/22	1,631.5	48.26	1,548.5	48.23	49.70	83	13,272	0.63%	大買/大賣/
2022/06/21	73	45.04	109.7	44.81	46.30	-36.7	11,791	-0.31%	大賣/
2022/06/20	94.1	42.95	37	43.23	42.10	57	11,763	0.48%
2022/06/17	68	44.46	42	44.33	44.00	26	11,742	0.22%
2022/06/16	47	46.32	69	46.55	45.05	-22	11,870	-0.19%
2022/06/15	35	45.81	26	45.98	45.75	9	11,921	0.08%
2022/06/14	90.2	45.20	80.4	45.35	46.45	9.8	12,146	0.08%
2022/06/13	39	45.76	35	45.79	45.60	4	12,401	0.03%
2022/06/10	69	47.56	27	47.56	47.40	42	12,611	0.33%
2022/06/09	12	48.17	29.1	48.15	48.20	-17.1	12,786	-0.13%
2022/06/08	25	48.45	27	48.79	48.05	-2	13,083	-0.02%
2022/06/07	35	48.48	29.9	48.53	48.15	5.1	13,501	0.04%
2022/06/06	43	49.21	33	49.53	49.00	10	13,971	0.07%
2022/06/02	150	50.23	110	50.23	49.25	40	14,489	0.28%	大買/大賣/
2022/06/01	30	49.86	123.6	49.88	49.55	-93.6	14,792	-0.63%	大賣/
2022/05/31	82	49.15	202	49.48	50.00	-120	15,290	-0.78%	大賣/鉅額交易
2022/05/30	48	48.01	29	48.01	48.15	19	16,732	0.11%
2022/05/27	99	47.62	113	47.31	47.05	-14	17,646	-0.08%	大賣/
2022/05/26	34	46.05	43	46.37	45.90	-9	17,706	-0.05%
2022/05/25	81	45.99	38.2	45.99	46.00	42.8	18,054	0.24%
2022/05/24	50	46.57	42	46.26	45.95	8	18,678	0.04%
2022/05/23	157	47.70	36	47.63	47.30	121	18,733	0.65%	大買/鉅額交易
2022/05/20	31	46.82	25	47.00	47.00	6	19,058	0.03%
2022/05/19	33	46.02	35	46.07	46.70	-2	19,154	-0.01%
2022/05/18	57	47.05	68.5	46.98	47.20	-11.5	19,316	-0.06%
2022/05/17	75	46.89	110.7	46.88	47.20	-35.7	19,454	-0.18%	大賣/
2022/05/16	52.2	45.91	56.3	45.74	45.70	-4.1	19,732	-0.02%
2022/05/13	49.4	45.81	115	46.01	45.90	-65.6	19,998	-0.33%	大賣/
2022/05/12	66.3	45.86	69	45.60	44.95	-2.7	20,310	-0.01%
2022/05/11	143	45.71	144	45.76	46.15	-1	20,437	0.00%	大買/大賣/
2022/05/10	92.1	45.93	93.1	45.75	46.45	-1	20,644	0.00%
2022/05/09	124.1	47.19	110.1	46.29	45.65	14	21,260	0.07%	大買/大賣/
2022/05/06	53.6	49.72	48.7	49.66	49.95	4.9	21,534	0.02%
2022/05/05	79.5	50.72	123	50.79	51.00	-43.5	22,316	-0.19%	大賣/
2022/05/04	37	49.13	51.4	49.11	49.30	-14.3	22,796	-0.06%
2022/05/03	69.2	47.94	78	48.22	48.45	-8.8	23,723	-0.04%
2022/04/29	396.3	49.62	496	49.84	47.60	-99.7	24,171	-0.41%	大買/大賣/
2022/04/28	228.3	49.16	73.1	48.82	48.60	155.2	24,509	0.63%	大買/鉅額交易
2022/04/27	189.1	48.03	200.3	48.13	48.60	-11.2	24,884	-0.05%	大買/大賣/
2022/04/26	57	49.62	76.1	49.58	49.80	-19	25,059	-0.08%
2022/04/25	44.2	48.68	112.1	49.10	48.75	-67.9	25,311	-0.27%	大賣/
2022/04/22	114.1	51.19	113.5	51.06	51.10	0.6	25,912	0.00%	大買/大賣/
2022/04/21	60	52.36	54.2	52.46	53.00	5.8	26,781	0.02%
2022/04/20	60.1	53.51	30.1	53.50	53.10	30	27,371	0.11%
2022/04/19	54	53.56	32	53.73	53.20	22	28,103	0.08%
2022/04/18	21	53.32	25.5	53.92	53.20	-4.5	29,264	-0.02%
2022/04/15	24	54.45	26	54.67	54.20	-2.1	29,725	-0.01%
2022/04/14	31	56.40	33	56.33	56.10	-2	30,518	-0.01%
2022/04/13	51.4	56.66	76.2	56.65	56.60	-24.8	31,079	-0.08%
2022/04/12	50.1	54.92	53.4	54.50	54.00	-3.3	31,573	-0.01%
2022/04/11	66	55.06	63	54.81	54.00	3	32,647	0.01%
2022/04/08	52.4	56.47	62.1	56.47	56.70	-9.8	33,380	-0.03%
2022/04/07	101.2	57.43	48	56.84	55.70	53.2	33,765	0.16%	大買/
2022/04/06	44.1	59.00	20.2	59.07	58.80	23.8	34,281	0.07%
2022/04/01	38.1	58.61	37	58.84	60.00	1.1	35,009	0.00%
2022/03/31	42.2	59.78	53	60.16	59.20	-10.8	35,554	-0.03%
2022/03/30	67	60.79	382.1	61.08	60.30	-315.1	37,297	-0.84%	大賣/鉅額交易
2022/03/29	352	59.77	21.2	59.85	59.80	330.8	38,605	0.86%	大買/鉅額交易
2022/03/28	63.1	58.73	35.1	58.85	59.70	28	40,366	0.07%
2022/03/25	131.9	60.16	100	60.41	59.30	31.9	41,209	0.08%	大買/
2022/03/24	132.1	61.13	276	61.02	61.80	-143.9	42,122	-0.34%	大買/大賣/鉅額交易
2022/03/23	195.1	60.06	85.1	59.78	59.70	110	42,768	0.26%	大買/鉅額交易
2022/03/22	33.2	58.97	88	58.81	59.30	-54.8	43,683	-0.13%
2022/03/21	305.8	59.31	267.7	59.76	58.50	38.1	44,434	0.09%	大買/大賣/
2022/03/18	76.6	58.43	148	58.57	58.50	-71.5	44,939	-0.16%	大賣/
2022/03/17	135.2	58.34	141.2	58.40	58.60	-6	45,225	-0.01%	大買/大賣/
2022/03/16	59.4	55.92	90.9	56.26	56.20	-31.4	45,677	-0.07%
2022/03/15	184.6	56.10	1,103.2	56.20	55.60	-918.6	46,642	-1.97%	大買/大賣/鉅額交易
2022/03/14	154.1	57.80	180.1	58.21	57.70	-26	47,603	-0.05%	大買/大賣/
2022/03/11	72.5	57.35	63	57.64	57.80	9.5	49,421	0.02%
2022/03/10	1,010.2	57.84	215.5	58.21	58.10	794.7	50,458	1.57%	大買/大賣/鉅額交易
2022/03/09	188.2	56.90	204.8	56.82	56.10	-16.6	52,280	-0.03%	大買/大賣/
2022/03/08	402.4	59.76	190	58.80	56.80	212.4	53,122	0.40%	大買/大賣/鉅額交易
2022/03/07	322.5	61.36	317	61.42	60.10	5.5	53,870	0.01%	大買/大賣/
2022/03/04	344.6	65.07	381.2	65.13	64.30	-36.6	54,730	-0.07%	大買/大賣/
2022/03/03	1,400.4	68.19	1,150	67.88	65.40	250.4	55,378	0.45%	大買/大賣/鉅額交易
2022/03/02	481.1	63.75	549.3	63.70	66.90	-68.2	55,289	-0.12%	大買/大賣/
2022/03/01	197.1	59.79	271	59.86	60.90	-74	56,108	-0.13%	大買/大賣/
2022/02/25	218.2	58.78	211.4	58.70	57.90	6.8	56,859	0.01%	大買/大賣/
2022/02/24	492.5	59.31	344.9	59.13	57.70	147.6	58,297	0.25%	大買/大賣/鉅額交易
2022/02/23	69	62.09	77.3	62.18	62.10	-8.3	58,653	-0.01%
2022/02/22	164.5	62.57	163	62.38	61.50	1.5	61,135	0.00%	大買/大賣/
2022/02/21	68	64.70	44	64.69	64.40	24.1	62,116	0.04%
2022/02/18	140	64.71	133.4	64.81	65.80	6.6	64,354	0.01%	大買/大賣/
2022/02/17	87.1	64.98	119.3	65.12	65.20	-32.2	66,364	-0.05%	大賣/
2022/02/16	233.4	65.08	251.2	64.93	64.40	-17.8	69,945	-0.03%	大買/大賣/
2022/02/15	169.3	64.09	346.1	63.46	63.00	-176.8	72,472	-0.24%	大買/大賣/鉅額交易
2022/02/14	169.9	64.46	138	64.43	63.90	31.9	72,684	0.04%	大買/大賣/
2022/02/11	104.3	67.75	166.1	67.90	68.30	-61.8	72,541	-0.09%	大買/大賣/
2022/02/10	166	68.16	144.4	68.09	67.70	21.6	72,614	0.03%	大買/大賣/
2022/02/09	518.9	68.55	473.2	68.70	67.90	45.7	72,466	0.06%	大買/大賣/
2022/02/08	333.3	66.64	327.1	66.24	66.90	6.2	71,804	0.01%	大買/大賣/
2022/02/07	501.4	63.19	566.5	62.48	67.00	-65.1	71,431	-0.09%	大買/大賣/
2022/01/26	387.5	63.90	496.3	63.74	63.80	-108.8	70,997	-0.15%	大買/大賣/鉅額交易
2022/01/25	708.9	64.54	721.8	64.87	62.60	-13	70,780	-0.02%	大買/大賣/
2022/01/24	462.9	67.64	336.8	67.71	67.00	126.1	70,115	0.18%	大買/大賣/鉅額交易
2022/01/21	456.9	69.25	490.7	69.51	69.10	-33.8	69,798	-0.05%	大買/大賣/
2022/01/20	418.8	68.83	414.1	69.08	69.20	4.7	69,315	0.01%	大買/大賣/
2022/01/19	302.8	69.73	326.4	69.41	69.90	-23.7	69,702	-0.03%	大買/大賣/
2022/01/18	291.4	70.66	252.5	70.85	70.50	38.9	70,003	0.06%	大買/大賣/
2022/01/17	617.2	70.97	625.6	70.99	70.60	-8.4	72,127	-0.01%	大買/大賣/
2022/01/14	546.5	68.25	608.7	68.28	69.00	-62.1	75,490	-0.08%	大買/大賣/
2022/01/13	348.5	71.14	359.1	71.23	71.00	-10.6	76,728	-0.01%	大買/大賣/
2022/01/12	487.3	72.54	551.5	72.34	72.00	-64.2	76,617	-0.08%	大買/大賣/
2022/01/11	797.7	75.33	731.4	74.96	72.30	66.3	76,497	0.09%	大買/大賣/
2022/01/10	322.6	78.55	324.5	78.30	79.60	-1.9	75,611	0.00%	大買/大賣/
2022/01/07	683.3	79.80	788.4	78.95	78.00	-105	75,101	-0.14%	大買/大賣/鉅額交易
2022/01/06	388.1	81.52	624.3	80.67	82.00	-236.3	74,186	-0.32%	大買/大賣/鉅額交易
2022/01/05	438.3	83.05	355.8	82.81	81.60	82.5	73,565	0.11%	大買/大賣/
2022/01/04	954.9	86.83	1,352.8	86.82	84.60	-397.9	72,904	-0.55%	大買/大賣/鉅額交易
2022/01/03	534	86.21	613.6	86.36	86.00	-79.7	71,769	-0.11%	大買/大賣/
2021/12/30	239.3	84.56	226	84.58	84.80	13.3	70,921	0.02%	大買/大賣/
2021/12/29	446.6	84.02	523.7	84.15	85.80	-77.1	70,467	-0.11%	大買/大賣/
2021/12/28	414.7	84.58	438	84.09	83.00	-23.4	69,792	-0.03%	大買/大賣/
2021/12/27	472.1	86.68	458.4	86.25	85.60	13.7	69,030	0.02%	大買/大賣/
2021/12/24	1,220.9	87.90	1,045.9	87.70	86.40	175	68,493	0.26%	大買/大賣/鉅額交易
2021/12/23	838.1	86.35	1,001.7	86.58	87.10	-163.6	66,633	-0.25%	大買/大賣/鉅額交易
2021/12/22	1,207.3	86.02	1,253.5	85.81	83.80	-46.2	65,222	-0.07%	大買/大賣/
2021/12/21	450.1	83.75	482.5	83.73	83.00	-32.4	63,397	-0.05%	大買/大賣/
2021/12/20	796.3	83.51	1,092.2	83.51	84.90	-295.9	62,609	-0.47%	大買/大賣/鉅額交易
2021/12/17	1,355.9	81.16	624.5	81.39	80.80	731.4	61,374	1.19%	大買/大賣/鉅額交易
2021/12/16	915	81.93	640	82.20	83.30	275	60,439	0.46%	大買/大賣/鉅額交易
2021/12/15	475.1	77.95	470.7	77.87	80.10	4.5	59,346	0.01%	大買/大賣/
2021/12/14	501.9	77.34	642	77.34	75.70	-140.1	58,582	-0.24%	大買/大賣/鉅額交易
2021/12/13	319.1	81.07	444	81.15	80.10	-124.9	57,890	-0.22%	大買/大賣/鉅額交易
2021/12/10	513.3	81.28	460.3	81.21	80.70	53	57,413	0.09%	大買/大賣/
2021/12/09	1,167.9	82.75	1,112.5	82.44	81.30	55.4	56,784	0.10%	大買/大賣/
2021/12/08	1,014.8	84.87	909.5	84.03	81.30	105.3	55,622	0.19%	大買/大賣/鉅額交易
2021/12/07	1,415.6	86.94	1,434.1	86.72	84.00	-18.5	54,330	-0.03%	大買/大賣/
2021/12/06	785.3	85.24	759.5	85.27	86.10	25.8	52,273	0.05%	大買/大賣/
2021/12/03	1,074.2	84.76	1,279.2	85.09	85.20	-205	50,932	-0.40%	大買/大賣/鉅額交易
2021/12/02	987.5	82.45	776.2	81.77	80.20	211.2	48,676	0.43%	大買/大賣/鉅額交易
2021/12/01	701.3	79.59	792.9	79.43	83.40	-91.6	47,284	-0.19%	大買/大賣/
2021/11/30	980.1	80.52	779.2	80.26	77.50	200.9	45,911	0.44%	大買/大賣/鉅額交易
2021/11/29	644.8	75.23	656.1	75.34	78.00	-11.3	44,541	-0.03%	大買/大賣/
2021/11/26	1,056.2	79.05	1,057.7	78.80	77.80	-1.5	43,241	0.00%	大買/大賣/
2021/11/25	1,478.3	82.51	1,475.5	82.79	81.00	2.8	41,666	0.01%	大買/大賣/
2021/11/24	765.4	79.79	807.5	79.59	79.40	-42.1	39,840	-0.11%	大買/大賣/
2021/11/23	1,300.8	80.34	1,069.6	79.81	78.40	231.2	38,800	0.60%	大買/大賣/鉅額交易
2021/11/22	665.9	87.97	641.2	87.54	86.70	24.7	36,977	0.07%	大買/大賣/
2021/11/19	1,762.9	88.93	1,707.3	88.71	87.60	55.6	35,950	0.15%	大買/大賣/
2021/11/18	829.6	86.58	894.3	86.42	86.10	-64.7	33,342	-0.19%	大買/大賣/
2021/11/17	1,564.7	85.07	1,583.5	85.15	87.50	-18.8	31,980	-0.06%	大買/大賣/
2021/11/16	1,547.3	87.18	1,512.4	86.36	82.10	34.9	29,613	0.12%	大買/大賣/
2021/11/15	2,491	93.44	1,782	93.15	90.90	709	27,416	2.59%	大買/大賣/鉅額交易
2021/11/12	1,328.8	87.28	1,570	88.08	90.90	-241.2	23,622	-1.02%	大買/大賣/鉅額交易
2021/11/11	431.4	86.90	485.8	83.38	82.70	-54.4	20,738	-0.26%	大買/大賣/
2021/11/10	183.9	84.31	130	86.94	89.60	53.9	20,223	0.27%	大買/大賣/
2021/11/09	143.5	81.41	97	83.58	81.50	46.5	19,998	0.23%	大買/
2021/11/08	104	72.79	223.4	75.63	77.00	-119.4	19,674	-0.61%	大買/大賣/鉅額交易
2021/11/05	102	67.90	156.1	68.40	70.00	-54.1	19,478	-0.28%	大買/大賣/
2021/11/04	105	70.51	72	70.27	67.00	33	19,373	0.17%	大買/
2021/11/03	520.1	65.45	547	66.07	71.20	-26.9	19,313	-0.14%	大買/大賣/
2021/11/02	484.2	72.02	763.2	70.18	68.20	-279	18,997	-1.47%	大買/大賣/鉅額交易
2021/11/01	277.2	70.12	298.1	70.04	72.10	-21	18,681	-0.11%	大買/大賣/
2021/10/29	105.5	64.50	204.3	63.32	65.60	-98.8	18,466	-0.54%	大買/大賣/
2021/10/28	224.3	59.62	212.5	59.08	59.70	11.8	18,452	0.06%	大買/大賣/
2021/10/27	642.7	60.27	384.3	60.14	60.00	258.3	18,184	1.42%	大買/大賣/鉅額交易
2021/10/26	317.2	55.25	505.4	55.67	58.30	-188.2	17,528	-1.07%	大買/大賣/鉅額交易
2021/10/25	1,790.4	52.80	1,650.6	52.74	53.00	139.8	16,933	0.83%	大買/大賣/鉅額交易
2021/10/22	3,490.3	51.91	2,887.2	51.78	52.50	603.1	14,480	4.16%	大買/大賣/鉅額交易
2021/10/21	1,470.2	47.64	1,494.2	47.49	48.25	-24	10,349	-0.23%	大買/大賣/
2021/10/20	520	41.49	656.2	42.03	43.90	-136.2	8,083	-1.69%	大買/大賣/鉅額交易
2021/10/19	642.4	39.58	362.4	39.25	39.95	279.9	7,487	3.74%	大買/大賣/鉅額交易
2021/10/18	46	37.02	48	37.68	38.40	-2	6,797	-0.03%
2021/10/15	36	35.21	29.1	34.93	34.95	6.9	6,498	0.11%
2021/10/14	42	34.05	37	34.33	34.05	5	6,485	0.08%
2021/10/13	28	34.11	26	34.37	33.95	2	6,504	0.03%
2021/10/12	27	34.28	6	34.28	34.35	21	6,507	0.32%
2021/10/08	25.1	35.30	39.5	35.49	34.85	-14.4	6,549	-0.22%
2021/10/07	64	35.56	30	35.61	35.95	34	6,559	0.52%
2021/10/06	36	34.67	41	34.90	34.95	-5	6,606	-0.08%
2021/10/05	14.1	34.56	4.2	34.38	35.00	10	6,642	0.15%
2021/10/04	30.2	34.15	31	34.57	33.95	-0.8	6,662	-0.01%
2021/10/01	9.2	35.11	13.2	35.51	34.90	-4	6,716	-0.06%
2021/09/30	7.1	36.92	2.3	36.90	36.80	4.8	6,735	0.07%
2021/09/29	21.4	37.20	26	37.46	36.65	-4.6	6,833	-0.07%
2021/09/28	24	38.47	41	37.72	38.35	-17	6,804	-0.25%
2021/09/27	48	38.07	58.2	38.66	37.85	-10.2	6,787	-0.15%
2021/09/24	11.3	37.49	44	37.19	37.10	-32.7	6,714	-0.49%
2021/09/23	41	37.00	9	36.64	36.95	32	6,777	0.47%
2021/09/22	32	36.43	65	36.35	36.15	-33	6,928	-0.48%
2021/09/17	61	38.03	45	37.85	37.40	16	7,059	0.23%
2021/09/16	70	37.86	44.4	37.73	38.40	25.7	6,981	0.37%
2021/09/15	17	36.39	14.9	36.18	36.15	2.1	6,894	0.03%
2021/09/14	124	37.28	60	37.86	36.90	64	6,957	0.92%	大買/
2021/09/13	79.9	36.85	51.2	36.72	37.85	28.7	6,938	0.41%
2021/09/10	2	34.85	1	34.85	34.85	1	6,933	0.01%
2021/09/09	11	34.80	1	34.80	34.60	10	7,102	0.14%
2021/09/08	14	35.00	18	34.64	34.40	-4	7,245	-0.06%
2021/09/07	9	34.68	4	34.75	34.70	5	7,448	0.07%
2021/09/06	2	35.70	2	35.75	35.30	0	7,824	0.00%
2021/09/03	1	35.90	2	35.93	36.00	-1	8,170	-0.01%
2021/09/02	4	36.23	1	36.10	35.55	3	8,282	0.04%
2021/09/01	0	0.00	23	35.98	36.05	-23	8,516	-0.27%
2021/08/31	3	35.82	4	35.54	35.55	-1	8,541	-0.01%
2021/08/30	22	35.72	23	35.66	35.85	-1	8,652	-0.01%
2021/08/27	19	35.28	13	35.17	35.15	6	8,678	0.07%
2021/08/26	20	35.45	9	35.41	35.15	11	8,741	0.13%
2021/08/25	6.2	35.55	15	35.75	35.75	-8.8	8,821	-0.10%
2021/08/24	15	35.66	9	35.33	35.25	6	9,016	0.07%
2021/08/23	10	35.20	12	35.47	35.50	-2	9,076	-0.02%
2021/08/20	6	34.88	31.1	34.80	34.65	-25.1	9,169	-0.27%
2021/08/19	26.2	35.04	18	35.04	34.65	8.2	9,207	0.09%
2021/08/18	58	35.50	24	35.59	36.10	34	9,247	0.37%
2021/08/17	28.2	36.22	96	35.79	35.35	-67.8	9,273	-0.73%
2021/08/16	49	36.70	21	36.69	36.40	28	9,332	0.30%
2021/08/13	20.2	37.26	11	37.00	37.00	9.2	9,400	0.10%
2021/08/12	16.1	38.33	21	37.97	37.70	-4.9	9,542	-0.05%
2021/08/11	18.2	38.52	69	38.66	37.80	-50.8	9,679	-0.52%
2021/08/10	21.2	39.11	25	39.05	38.90	-3.8	9,767	-0.04%
2021/08/09	62	39.04	64	38.89	38.60	-2	9,968	-0.02%
2021/08/06	77.1	41.37	67	41.32	40.35	10.1	10,073	0.10%
2021/08/05	73	41.61	53	41.65	41.90	20	10,230	0.20%
2021/08/04	33.5	41.45	87.3	41.57	41.55	-53.8	10,568	-0.51%
2021/08/03	193	40.73	181	41.06	41.45	12	10,726	0.11%	大買/大賣/
2021/08/02	75	39.84	25.3	39.93	39.95	49.7	10,541	0.47%
2021/07/30	51	38.36	88	38.95	39.25	-37	10,549	-0.35%
2021/07/29	68	37.65	55	37.10	37.90	13	10,492	0.12%
2021/07/28	32.1	35.77	26	35.72	35.35	6.1	10,650	0.06%
2021/07/27	21.1	37.50	5	36.85	36.75	16.1	11,139	0.14%
2021/07/26	86	37.68	91	37.82	38.00	-5	11,536	-0.04%
2021/07/23	11	37.36	27	37.46	37.20	-16	11,968	-0.13%
2021/07/22	22	36.99	22	37.16	36.80	0	12,402	0.00%
2021/07/21	22.3	36.70	14	36.47	36.45	8.3	12,772	0.06%
2021/07/20	17	37.11	7.8	36.90	36.85	9.3	13,624	0.07%
2021/07/19	11	37.42	23	37.38	37.50	-12	14,204	-0.08%
2021/07/16	21	37.94	19	37.88	37.60	2	14,660	0.01%
2021/07/15	13	37.00	36	37.54	38.05	-23	15,033	-0.15%
2021/07/14	19	37.18	15	36.79	36.60	4	15,345	0.03%
2021/07/13	71	38.22	105.2	37.94	37.40	-34.2	16,141	-0.21%	大賣/
2021/07/12	27.2	37.89	12	37.92	37.80	15.2	16,954	0.09%
2021/07/09	37	37.90	72	37.66	37.80	-35	17,653	-0.20%
2021/07/08	38.3	38.10	33	38.35	37.95	5.3	17,835	0.03%
2021/07/07	37.1	38.49	35	38.66	38.15	2.1	18,004	0.01%
2021/07/06	107	38.54	81	38.47	38.30	26	18,135	0.14%	大買/
2021/07/05	34.5	39.61	30	39.69	39.75	4.5	18,084	0.03%
2021/07/02	13.5	38.85	24.1	39.01	38.85	-10.7	18,091	-0.06%
2021/07/01	65.1	38.69	33	38.68	38.45	32.1	18,302	0.18%
2021/06/30	39.1	39.35	32	39.45	39.30	7.1	18,294	0.04%
2021/06/29	78.1	39.85	37	39.90	39.20	41.1	18,468	0.22%
2021/06/28	66	41.42	97.5	41.60	41.05	-31.5	18,540	-0.17%
2021/06/25	23	40.81	32	40.95	40.50	-9	18,401	-0.05%
2021/06/24	49.1	40.89	63.1	40.85	40.85	-14	18,544	-0.08%
2021/06/23	42	40.33	32	40.58	40.80	10	18,455	0.05%
2021/06/22	38	40.51	56	40.13	39.50	-18	18,352	-0.10%
2021/06/21	86	39.38	99.4	39.83	40.35	-13.4	18,246	-0.07%
2021/06/18	15	40.88	37	40.63	39.95	-22	18,080	-0.12%
2021/06/17	38	40.17	21	40.46	40.60	17	17,986	0.09%
2021/06/16	67	40.95	72	40.74	40.10	-5	17,926	-0.03%
2021/06/15	206	41.42	121.3	41.45	41.95	84.8	17,718	0.48%	大買/大賣/
2021/06/11	118	39.25	135	39.21	40.00	-17	17,336	-0.10%	大買/大賣/
2021/06/10	44	37.49	53	37.41	38.15	-9	17,007	-0.05%
2021/06/09	74	37.44	66.1	37.55	37.20	7.9	16,904	0.05%
2021/06/08	13	36.03	34.1	36.20	36.30	-21.1	16,667	-0.13%
2021/06/07	49.1	35.62	53	35.64	35.85	-3.9	16,735	-0.02%
2021/06/04	34	36.88	31	36.80	36.65	3	16,664	0.02%
2021/06/03	20	36.77	134	36.70	37.25	-114	16,671	-0.68%	大賣/鉅額交易
2021/06/02	45.5	36.81	15	36.56	36.40	30.5	16,689	0.18%
2021/06/01	98	37.88	54	37.76	37.25	44	16,592	0.27%
2021/05/31	27	36.65	28	36.86	37.05	-1	16,440	-0.01%
2021/05/28	31	36.74	45	36.64	36.40	-14	16,429	-0.09%
2021/05/27	26	35.82	32	36.06	36.20	-6	16,365	-0.04%
2021/05/26	56	35.68	91	35.81	35.75	-35	16,338	-0.21%
2021/05/25	43	35.64	36	35.48	35.50	7	16,250	0.04%
2021/05/24	64	35.37	58	35.30	35.25	6	16,189	0.04%
2021/05/21	27.1	34.61	52	34.83	34.65	-24.9	16,131	-0.15%
2021/05/20	140	34.55	111	34.78	33.70	29	16,144	0.18%	大買/大賣/
2021/05/19	90.2	33.92	51	34.02	34.25	39.2	15,972	0.25%
2021/05/18	154	33.55	133	33.85	34.25	21	15,837	0.13%	大買/大賣/
2021/05/17	75	32.72	69	32.80	32.10	6	15,722	0.04%
2021/05/14	89	35.26	110.2	34.88	34.50	-21.2	15,490	-0.14%	大賣/
2021/05/13	108	35.91	146	35.68	35.05	-38	15,242	-0.25%	大買/大賣/
2021/05/12	156	37.64	213.1	37.13	36.25	-57.1	14,940	-0.38%	大買/大賣/
2021/05/11	141	38.57	149.1	38.45	38.00	-8.1	14,462	-0.06%	大買/大賣/
2021/05/10	61	40.82	75.3	40.70	40.55	-14.3	14,152	-0.10%
2021/05/07	61	40.37	99	40.63	40.50	-38	14,117	-0.27%
2021/05/06	170	40.09	90	39.84	39.65	80	13,953	0.57%	大買/
2021/05/05	165	40.53	171.4	40.48	39.45	-6.4	13,762	-0.05%	大買/大賣/
2021/05/04	357	41.41	325.3	40.95	40.60	31.7	13,491	0.23%	大買/大賣/
2021/05/03	188	42.75	266.4	42.55	42.15	-78.4	12,947	-0.61%	大買/大賣/
2021/04/29	224.3	42.68	390.3	42.68	41.60	-166	12,558	-1.32%	大買/大賣/鉅額交易
2021/04/28	219	43.98	181	44.00	43.10	38	12,112	0.31%	大買/大賣/
2021/04/27	182.3	43.04	153.3	43.06	43.15	28.9	11,739	0.25%	大買/大賣/
2021/04/26	672.6	44.11	832	44.02	44.70	-159.4	11,342	-1.41%	大買/大賣/鉅額交易
2021/04/23	561.2	40.92	201.2	40.81	41.80	360	10,462	3.44%	大買/大賣/鉅額交易
2021/04/22	175.2	39.62	167.9	39.26	38.00	7.3	9,884	0.07%	大買/大賣/
2021/04/21	168	41.08	194.5	40.92	40.60	-26.4	9,433	-0.28%	大買/大賣/
2021/04/20	153	39.17	119.6	39.08	39.95	33.4	9,050	0.37%	大買/大賣/
2021/04/19	563.3	40.82	419.6	40.71	40.10	143.7	8,710	1.65%	大買/大賣/鉅額交易
2021/04/16	413.6	38.60	372	38.91	39.45	41.6	7,903	0.53%	大買/大賣/
2021/04/15	140.3	34.62	124.6	34.94	35.90	15.7	7,040	0.22%	大買/大賣/
2021/04/14	81.1	33.01	58.3	32.78	32.65	22.8	6,352	0.36%
2021/04/13	106.1	33.42	92.1	33.34	33.10	14	6,203	0.23%	大買/
2021/04/12	89	32.46	88.2	32.39	32.80	0.8	5,987	0.01%
2021/04/09	33.1	31.43	23	31.49	31.50	10.1	5,789	0.17%
2021/04/08	32.1	31.59	44	31.60	31.45	-11.9	5,763	-0.21%
2021/04/07	54	31.71	132.5	31.86	31.45	-78.5	5,728	-1.37%	大賣/
2021/04/06	31	31.06	40	31.07	30.95	-9	5,545	-0.16%
2021/04/01	249.3	31.13	285.1	31.03	31.20	-35.8	5,507	-0.65%	大買/大賣/
2021/03/31	87.1	30.56	67	30.50	30.85	20.1	5,291	0.38%
2021/03/30	51.1	29.61	22	29.60	29.70	29.1	5,047	0.58%
2021/03/29	161	29.54	226	29.84	29.70	-65	5,032	-1.29%	大買/大賣/
2021/03/26	14	28.96	15	28.92	28.85	-1	4,899	-0.02%
2021/03/25	8	29.06	9	29.01	28.90	-1	4,959	-0.02%
2021/03/24	1	29.35	17	29.20	29.05	-16	5,108	-0.31%
2021/03/23	7	29.10	21	29.08	29.00	-14	5,115	-0.27%
2021/03/22	9	29.16	44	29.20	29.20	-35	5,117	-0.68%
2021/03/19	47	28.84	12	28.85	29.10	35	5,107	0.69%
2021/03/18	14	28.65	12.7	28.62	28.55	1.4	5,078	0.03%
2021/03/17	18	28.76	57	28.75	28.50	-39	5,164	-0.75%
2021/03/16	67	28.94	44	28.86	28.80	23	5,284	0.44%
2021/03/15	13	28.64	14	28.60	28.70	-1	5,431	-0.02%
2021/03/12	7.1	28.97	4	28.90	28.75	3.1	5,570	0.06%
2021/03/11	15	28.91	36.2	29.00	29.00	-21.2	5,683	-0.37%
2021/03/10	14	28.51	26	28.47	28.50	-12	5,756	-0.21%
2021/03/09	20	27.89	52	27.94	28.05	-32	5,996	-0.53%
2021/03/08	44.1	28.04	11.1	28.12	28.10	33	6,033	0.55%
2021/03/05	7.2	28.49	11	28.65	28.55	-3.9	6,024	-0.06%
2021/03/04	24.6	28.76	1	28.65	28.80	23.6	6,133	0.38%
2021/03/03	22.5	29.15	20	29.15	29.30	2.5	6,148	0.04%
2021/03/02	20	28.82	10	29.03	28.60	10	6,130	0.16%
2021/02/26	16	28.76	12	28.85	29.00	4	6,252	0.06%
2021/02/25	8.1	29.08	67.1	29.11	29.15	-59	6,251	-0.94%
2021/02/24	5	28.89	0	0.00	28.75	5	6,335	0.08%
2021/02/23	26	29.10	19	29.07	29.05	7	6,537	0.11%
2021/02/22	49	29.04	40	29.02	29.35	9	6,546	0.14%
2021/02/19	38	28.48	36.6	28.35	28.30	1.4	6,546	0.02%
2021/02/18	24	28.43	13	28.45	28.60	11	6,541	0.17%
2021/02/17	13.2	28.56	18	28.50	28.55	-4.8	6,536	-0.07%
2021/02/05	22	28.04	2	28.00	28.00	20	6,498	0.31%
2021/02/04	30	28.35	26	28.29	28.15	4	6,480	0.06%
2021/02/03	28	28.39	12	28.30	28.35	16	6,522	0.25%
2021/02/02	13	28.17	5	28.18	28.30	8	6,595	0.12%
2021/02/01	18	28.12	16	28.04	28.00	2	6,638	0.03%
2021/01/29	48.1	28.29	42	28.45	28.45	6.1	6,598	0.09%
2021/01/28	50	27.88	10	27.88	28.00	40	6,538	0.61%
2021/01/27	35	28.20	30	28.05	28.20	5	6,506	0.08%
2021/01/26	7.1	28.12	0	0.00	28.00	7.1	6,491	0.11%
2021/01/25	24	28.13	17	27.91	28.25	7	6,474	0.11%
2021/01/22	31	27.91	7	27.96	27.85	24	6,458	0.37%
2021/01/21	11	28.35	47	28.16	28.00	-36	6,408	-0.56%
2021/01/20	51	28.69	25	28.43	28.30	26	6,375	0.41%
2021/01/19	25.1	29.42	25	29.29	29.15	0.1	6,314	0.00%
2021/01/18	32	29.33	24	29.23	29.40	8	6,285	0.13%
2021/01/15	50	30.02	28	29.99	29.80	22	6,253	0.35%
2021/01/14	32	30.27	26	30.16	30.10	6	6,205	0.10%
2021/01/13	13	29.73	23	29.78	29.75	-10	6,175	-0.16%
2021/01/12	41	29.81	25	29.81	29.40	16	6,141	0.26%
2021/01/11	9	29.89	48	29.72	30.10	-39	6,098	-0.64%
2021/01/08	27	29.82	54	29.77	29.55	-27	6,060	-0.45%
2021/01/07	21.2	30.06	0	30.50	29.95	21.2	5,996	0.35%
2021/01/06	54.1	30.17	23	30.53	30.00	31.1	5,955	0.52%
2021/01/05	26	30.87	11	30.85	30.85	15	5,853	0.26%
2021/01/04	34	31.02	31	31.25	31.40	3	5,805	0.05%
2020/12/31	20	30.93	4	30.83	30.75	16	5,767	0.28%
2020/12/30	25	31.32	5	31.28	31.25	20	5,816	0.34%
2020/12/29	34	31.39	20	31.45	31.30	14	5,781	0.24%
2020/12/28	7	31.02	28	30.98	31.20	-21	5,705	-0.37%
2020/12/25	3	30.75	23	30.71	30.55	-20	5,630	-0.36%
2020/12/24	23.5	30.61	5	30.35	30.30	18.5	5,600	0.33%
2020/12/23	20	30.11	26	30.13	30.30	-6	5,603	-0.11%
2020/12/22	86	30.44	11	30.70	30.05	75	5,630	1.33%
2020/12/21	22	30.77	12	30.90	30.70	10	5,620	0.18%
2020/12/18	35	31.90	76	32.11	31.35	-41	5,590	-0.73%
2020/12/17	25.1	31.23	13	31.19	31.20	12.1	5,477	0.22%
2020/12/16	4	30.98	29	30.99	31.25	-25	5,463	-0.46%
2020/12/15	54	30.70	38.1	30.86	30.55	15.9	5,455	0.29%
2020/12/14	11	31.31	14	31.44	31.45	-3	5,418	-0.06%
2020/12/11	23.5	31.19	47	31.06	30.90	-23.5	5,397	-0.44%
2020/12/10	48	32.01	41	32.01	31.60	7	5,361	0.13%
2020/12/09	108	32.29	84	32.27	32.45	24	5,222	0.46%	大買/
2020/12/08	38	32.09	36	32.24	31.80	2	5,085	0.04%
2020/12/07	42.1	31.52	46	31.55	31.70	-3.9	5,005	-0.08%
2020/12/04	65	31.49	156	31.54	31.30	-91	4,944	-1.84%	大賣/
2020/12/03	165	32.30	87	32.17	32.05	78	4,829	1.62%	大買/
2020/12/02	25	31.42	29	31.34	31.50	-4	4,736	-0.08%
2020/12/01	12	31.39	43	31.47	31.30	-31	4,723	-0.66%
2020/11/30	99	31.14	75	31.21	31.30	24	4,715	0.51%
2020/11/27	30.1	30.99	85	31.07	31.00	-54.9	4,718	-1.16%
2020/11/26	35	30.79	58.1	30.84	30.95	-23.1	4,708	-0.49%
2020/11/25	73	30.85	60.1	30.85	30.60	12.9	4,826	0.27%
2020/11/24	43	30.28	93.4	30.19	30.10	-50.4	4,702	-1.07%
2020/11/23	94	30.38	57	30.34	30.25	37	4,833	0.77%
2020/11/20	99	30.26	81	30.43	30.45	18	4,811	0.37%
2020/11/19	76	29.59	61	29.57	29.50	15	4,603	0.33%
2020/11/18	112	29.43	56	29.19	29.40	56	4,566	1.23%	大買/
2020/11/17	13	28.52	12	28.50	28.55	1	4,468	0.02%
2020/11/16	13	28.53	5	28.64	28.55	8	4,604	0.17%
2020/11/13	5	28.56	5	28.65	28.60	0	4,612	0.00%
2020/11/12	3	28.83	3	28.80	28.80	0	4,618	0.00%
2020/11/11	17	28.98	5	29.05	29.15	12	4,650	0.26%
2020/11/10	5	29.26	18	29.13	29.30	-13	4,643	-0.28%
2020/11/09	8	28.63	1	29.15	28.60	7	4,601	0.15%
2020/11/06	2	29.00	1	29.10	28.80	1	4,597	0.02%
2020/11/05	3	28.95	7	29.07	28.95	-4	4,625	-0.09%
2020/11/04	3.1	28.72	13	28.65	28.65	-9.9	4,656	-0.21%
2020/11/03	7	28.61	5	28.71	28.65	2	4,771	0.04%
2020/11/02	6	28.48	1	28.45	28.40	5	4,922	0.10%
2020/10/30	12	28.53	3	28.78	28.70	9	4,970	0.18%
2020/10/29	15	28.70	9	28.79	28.80	6	5,076	0.12%
2020/10/28	3	29.15	5	29.14	29.00	-2	5,093	-0.04%
2020/10/27	20	29.39	6	29.37	29.25	14	5,119	0.27%
2020/10/26	3	28.87	7	28.87	28.90	-4	5,106	-0.08%
2020/10/23	12	28.78	4	28.84	28.75	8	5,166	0.15%
2020/10/22	5	28.65	0	0.00	28.70	5	5,302	0.09%
2020/10/21	1	28.75	4	28.94	28.75	-3	5,398	-0.06%
2020/10/20	41	28.83	7	28.73	28.70	34	5,507	0.62%
2020/10/19	4.1	28.78	2	28.88	28.80	2.1	5,572	0.04%
2020/10/16	10	28.71	2	28.93	28.60	8	5,630	0.14%
2020/10/15	13	29.11	6	29.30	29.00	7	5,689	0.12%
2020/10/14	6	29.57	14	29.50	29.45	-8	5,784	-0.14%
2020/10/13	1.1	29.21	30	29.35	29.15	-28.9	5,862	-0.49%
2020/10/12	2	29.45	23	29.30	29.20	-21	5,949	-0.35%
2020/10/08	10	29.33	7	29.51	29.20	3	6,003	0.05%
2020/10/07	28	29.63	18	29.66	29.50	10	6,051	0.17%
2020/10/06	3	29.18	0	0.00	29.00	3	6,028	0.05%
2020/10/05	2	28.65	2	28.75	28.90	0	6,176	0.00%
2020/09/30	1	28.65	1	28.65	28.60	0	6,314	0.00%
2020/09/29	5	28.76	1	28.60	28.60	4	6,436	0.06%
2020/09/28	37	28.55	0	0.00	28.45	37	6,627	0.56%
2020/09/25	14	28.26	2.5	28.29	28.35	11.5	6,782	0.17%
2020/09/24	42	28.67	14	28.55	28.35	28	6,839	0.41%
2020/09/23	33	29.47	2	29.40	29.30	31	6,911	0.45%
2020/09/22	16	29.69	47	29.77	29.60	-31	7,288	-0.43%
2020/09/21	8	30.24	0	0.00	30.15	8	7,600	0.11%
2020/09/18	13	30.29	0	0.00	30.10	13	7,613	0.17%
2020/09/17	1.1	30.32	4	30.40	30.25	-2.9	7,653	-0.04%
2020/09/16	38	30.71	8.1	30.60	30.50	29.9	7,675	0.39%
2020/09/15	12.1	30.98	16	30.84	30.70	-4	7,687	-0.05%
2020/09/14	6	30.50	3	30.48	30.45	3	7,913	0.04%
2020/09/11	12	30.33	1.2	30.28	30.25	10.8	8,004	0.13%
2020/09/10	15	30.81	12	30.96	30.55	3	8,207	0.04%
2020/09/09	8	30.71	73.1	30.55	31.00	-65.1	8,241	-0.79%
2020/09/08	28	30.59	8	30.81	30.45	20	8,310	0.24%
2020/09/07	34	31.21	115	31.27	31.00	-81	8,379	-0.97%	大賣/
2020/09/04	15	30.64	7	30.52	30.60	8	8,293	0.10%
2020/09/03	24	30.57	23	30.62	30.55	1	8,287	0.01%
2020/09/02	14	30.95	47	31.08	30.80	-33	8,260	-0.40%
2020/09/01	3	30.37	25	30.42	30.45	-22	8,207	-0.27%
2020/08/31	102	30.61	61	30.80	30.10	41	8,182	0.50%	大買/
2020/08/28	16	29.90	28	30.00	30.00	-12	8,058	-0.15%
2020/08/27	72	30.17	66	30.26	29.80	6	8,063	0.07%
2020/08/26	84	29.50	11	29.84	30.05	73	7,941	0.92%
2020/08/25	8	29.11	7	29.16	28.95	1	7,929	0.01%
2020/08/24	84	28.91	7	28.98	28.90	77	7,983	0.96%
2020/08/21	13	28.41	26	28.79	28.80	-13	8,070	-0.16%
2020/08/20	77	28.40	28	28.09	28.10	49	8,171	0.60%
2020/08/19	6	29.54	2	29.60	29.40	4	8,176	0.05%
2020/08/18	12	29.82	25	30.24	29.75	-13	8,281	-0.16%
2020/08/17	27	30.27	25	30.10	30.20	2	8,289	0.02%
2020/08/14	24	29.99	15	29.85	30.00	9	8,261	0.11%
2020/08/13	13.1	29.68	29	29.46	29.45	-15.9	8,271	-0.19%
2020/08/12	15	29.82	3.1	29.98	29.75	11.9	8,262	0.14%
2020/08/11	3	30.30	5	30.43	30.15	-2	8,251	-0.02%
2020/08/10	21.1	30.73	9	30.57	30.45	12.1	8,272	0.15%
2020/08/07	22	30.37	24	30.31	30.10	-2	8,296	-0.02%
2020/08/06	42.1	31.14	15	31.16	31.05	27.1	8,239	0.33%
2020/08/05	17	30.29	17.3	30.57	30.25	-0.3	8,120	0.00%
2020/08/04	25	30.24	15.2	30.44	30.35	9.8	8,116	0.12%
2020/08/03	4	30.04	13	30.17	29.85	-9	8,021	-0.11%
2020/07/31	5	29.97	5	29.90	29.90	0	8,109	0.00%
2020/07/30	51	30.06	4	30.11	29.90	47	8,131	0.58%
2020/07/29	9	29.44	33	29.44	29.50	-24	8,105	-0.30%
2020/07/28	31	29.21	18	29.44	28.95	13	8,104	0.16%
2020/07/27	16	30.44	29	30.36	30.05	-13	8,020	-0.16%
2020/07/24	37	31.08	16	31.40	30.75	21	7,968	0.26%
2020/07/23	5	31.24	0	0.00	30.90	5	7,898	0.06%
2020/07/22	10	31.44	28	31.33	31.25	-18	7,899	-0.23%
2020/07/21	21	31.35	5	31.39	31.20	16	7,864	0.20%
2020/07/20	25.1	31.52	32	31.36	31.50	-6.9	7,808	-0.09%
2020/07/17	19	30.94	32	30.66	31.00	-13	7,761	-0.17%
2020/07/16	23	31.26	23	31.31	31.15	0	7,761	0.00%
2020/07/15	19	31.03	14	30.83	30.70	5	7,708	0.06%
2020/07/14	29	31.02	27	31.07	31.00	2	7,806	0.03%
2020/07/13	22	31.74	30	31.49	31.80	-8	7,782	-0.10%
2020/07/10	29	31.89	61	31.83	31.30	-32	7,843	-0.41%
2020/07/09	49	33.26	23	33.20	32.90	26	7,741	0.34%
2020/07/08	41	33.50	34.2	33.54	33.45	6.8	7,696	0.09%
2020/07/07	51	33.43	59	33.67	32.95	-8	7,652	-0.10%
2020/07/06	45	33.20	51	33.15	33.10	-6	7,565	-0.08%
2020/07/03	46	32.63	17	32.79	32.40	29	7,551	0.38%
2020/07/02	25	32.77	47	32.56	32.50	-22	7,536	-0.29%
2020/07/01	113	32.92	158.3	33.14	32.35	-45.3	7,466	-0.61%	大買/大賣/
2020/06/30	154	31.76	93	32.12	33.15	61	7,086	0.86%	大買/
2020/06/29	29	30.19	8	30.23	30.15	21	6,816	0.31%
2020/06/24	13	30.74	5	30.53	30.50	8	6,829	0.12%
2020/06/23	10.3	30.80	11	30.70	30.60	-0.8	6,858	-0.01%
2020/06/22	15	30.53	17	30.57	30.50	-2	6,869	-0.03%
2020/06/19	27	30.81	37	30.93	30.30	-10	6,947	-0.14%
2020/06/18	17.1	30.74	49	30.92	30.80	-31.9	6,746	-0.47%
2020/06/17	71	30.85	100	30.93	30.75	-29	6,739	-0.43%
2020/06/16	40.2	30.03	47	30.11	30.00	-6.8	6,809	-0.10%
2020/06/15	27	29.89	42	30.26	29.70	-15	7,172	-0.21%
2020/06/12	36	28.83	20	28.96	29.15	16	7,177	0.22%
2020/06/11	77	30.22	40	30.09	29.85	37	7,204	0.51%
2020/06/10	12	30.01	8	30.09	30.05	4	7,285	0.05%
2020/06/09	18	30.32	5	30.25	30.15	13	7,462	0.17%
2020/06/08	43	30.42	37	30.44	30.45	6	7,598	0.08%
2020/06/05	13.1	30.02	1	30.20	30.15	12.1	7,587	0.16%
2020/06/04	28	30.31	5	30.48	30.20	23	7,633	0.30%
2020/06/03	5	30.12	8	30.14	30.15	-3	7,707	-0.04%
2020/06/02	21	30.10	38	30.00	30.00	-17	7,759	-0.22%
2020/06/01	8	30.27	40	30.45	30.55	-32	7,836	-0.41%
2020/05/29	30	30.07	52	30.19	30.50	-22	7,867	-0.28%
2020/05/28	52	29.92	24	30.14	29.60	28	8,077	0.35%
2020/05/27	18	30.80	70	30.72	30.70	-52	8,086	-0.64%
2020/05/26	126.2	30.07	134	30.09	30.00	-7.8	8,123	-0.10%	大買/大賣/
2020/05/25	23	29.10	49	29.33	29.50	-26	8,136	-0.32%
2020/05/22	28	28.43	1	28.25	28.10	27	8,028	0.34%
2020/05/21	25	28.91	32	28.98	28.80	-7	8,024	-0.09%
2020/05/20	50	28.86	3	28.97	28.70	47	8,128	0.58%
2020/05/19	15	28.25	22	28.40	28.65	-7	8,101	-0.09%
2020/05/18	30	27.94	6	27.98	27.95	24	8,078	0.30%
2020/05/15	26.2	28.62	19	28.64	28.30	7.2	8,076	0.09%
2020/05/14	32	28.50	15	28.72	28.20	17	8,040	0.21%
2020/05/13	37	29.21	16	29.24	29.15	21	7,992	0.26%
2020/05/12	11	29.00	33	29.25	29.10	-22	7,979	-0.28%
2020/05/11	80	28.97	0	0.00	28.90	80	7,968	1.00%
2020/05/08	32	29.08	16	29.03	28.90	16	7,937	0.20%
2020/05/07	34	28.93	9	29.01	29.10	25	7,925	0.32%
2020/05/06	18	29.91	5	29.95	29.70	13	7,842	0.17%
2020/05/05	23	29.77	24	29.49	29.40	-1	7,803	-0.01%
2020/05/04	43	29.33	17	29.24	29.25	26	7,814	0.33%
2020/04/30	24	30.10	20	30.24	30.00	4	7,805	0.05%
2020/04/29	24	29.92	20	30.04	29.85	4	7,858	0.05%
2020/04/28	8	30.02	52	30.35	29.95	-44	7,869	-0.56%
2020/04/27	14	30.01	8	29.96	30.00	6	7,955	0.08%
2020/04/24	20	29.28	8	29.06	29.15	12	7,894	0.15%
2020/04/23	3	28.80	26	28.82	28.80	-23	7,896	-0.29%
2020/04/22	26	29.06	9	28.74	28.60	17	7,870	0.22%
2020/04/21	27	29.51	37	29.15	28.80	-10	7,852	-0.13%
2020/04/20	18	30.08	2	29.85	30.05	16	7,769	0.21%
2020/04/17	24	30.47	38	30.90	30.05	-14	7,769	-0.18%
2020/04/16	9	31.15	24	31.03	31.20	-15	7,613	-0.20%
2020/04/15	41	31.59	22	31.40	31.20	19	7,598	0.25%
2020/04/14	0	0.00	10	30.71	30.60	-10	7,525	-0.13%
2020/04/13	37	30.56	37	30.57	30.60	0	7,578	0.00%
2020/04/10	37	30.06	30	29.94	30.40	7	7,528	0.09%
2020/04/09	33	30.00	33	30.29	29.70	0	7,544	0.00%
2020/04/08	32	30.12	63	29.87	30.35	-31	7,478	-0.41%
2020/04/07	46	29.16	32	29.17	29.25	14	7,348	0.19%
2020/04/06	49	29.13	13	29.29	29.35	36	7,284	0.49%
2020/04/01	4	28.60	12	28.59	28.90	-8	7,353	-0.11%
2020/03/31	23	28.61	31	28.95	28.40	-8	7,422	-0.11%
2020/03/30	33	27.47	5	27.65	28.30	28	7,425	0.38%
2020/03/27	17	28.92	48	28.87	27.95	-31	7,509	-0.41%
2020/03/26	28	28.81	41	28.67	28.85	-13	7,909	-0.16%
2020/03/25	55	29.12	41	29.00	28.90	14	8,151	0.17%
2020/03/24	23	28.51	26	28.60	28.40	-3	8,194	-0.04%
2020/03/23	67	27.60	133	27.41	27.70	-66	8,536	-0.77%	大賣/
2020/03/20	188	30.01	110	29.84	29.45	78	8,940	0.87%	大買/大賣/
2020/03/19	280	27.36	281	27.18	28.40	-1	9,253	-0.01%	大買/大賣/
2020/03/18	24	27.40	11	27.83	26.95	13	8,872	0.15%
2020/03/17	38	26.56	27	26.29	26.95	11	9,000	0.12%
2020/03/16	33	28.49	23	28.74	27.00	10	8,874	0.11%
2020/03/13	78	29.06	84	29.07	29.75	-6	8,709	-0.07%
2020/03/12	55	32.40	16	33.29	32.10	39	8,506	0.46%
2020/03/11	33.2	35.53	12	35.22	34.85	21.2	8,348	0.25%
2020/03/10	43	35.25	7	35.31	35.80	36	8,328	0.43%
2020/03/09	23	36.05	28	36.18	35.60	-5	8,248	-0.06%
2020/03/06	18	37.15	28	37.51	37.55	-10	8,123	-0.12%
2020/03/05	16.5	37.48	5	38.07	36.90	11.5	8,060	0.14%
2020/03/04	29	37.32	29	37.30	37.65	0	7,951	0.00%
2020/03/03	114	37.86	126	37.32	37.45	-12	7,867	-0.15%	大買/大賣/
2020/03/02	23	36.22	25	35.98	36.40	-2	7,673	-0.03%
2020/02/27	34	36.21	43	36.31	35.00	-9	7,547	-0.12%
2020/02/26	33	36.29	39	36.31	36.50	-6	7,373	-0.08%
2020/02/25	0	0.00	7	34.46	34.90	-7	7,202	-0.10%
2020/02/24	5	34.98	7	35.06	34.90	-2	7,183	-0.03%
2020/02/21	19	36.03	34	35.86	35.45	-15	7,171	-0.21%
2020/02/20	4	34.86	8	35.14	35.30	-4	7,060	-0.06%
2020/02/19	2	34.60	8.3	34.78	34.70	-6.3	7,049	-0.09%
2020/02/18	9	34.92	3	34.80	34.75	6	7,057	0.09%
2020/02/17	9	34.38	30	34.30	34.60	-21	7,086	-0.30%
2020/02/14	26	34.30	12	34.43	34.40	14	7,082	0.20%
2020/02/13	4	34.41	8	34.41	34.15	-4	7,087	-0.06%
2020/02/12	12	34.29	8	34.26	34.15	4	7,121	0.06%
2020/02/11	3	33.83	4	33.94	34.00	-1	7,123	-0.01%
2020/02/10	11	32.97	20	33.13	33.05	-9	7,237	-0.12%
2020/02/07	8	33.54	11	33.55	33.35	-3	7,243	-0.04%
2020/02/06	5	34.06	6	34.23	34.20	-1	7,237	-0.01%
2020/02/05	8	33.90	10	33.88	33.60	-2	7,244	-0.03%
2020/02/04	13	33.28	9.2	33.38	33.50	3.8	7,220	0.05%
2020/02/03	20	32.29	14	32.30	33.00	6	7,249	0.08%
2020/01/31	25	34.62	26	34.27	34.25	-1	7,189	-0.01%
2020/01/30	37	34.56	35	34.90	34.20	2	7,193	0.03%
2020/01/20	25	37.55	11	37.76	37.55	14	7,143	0.20%
2020/01/17	11	37.92	9	38.00	37.80	2	7,229	0.03%
2020/01/16	2	37.45	5.1	37.39	37.70	-3.1	7,309	-0.04%
2020/01/15	10	37.95	17	37.47	37.35	-7	7,445	-0.09%
2020/01/14	5	37.39	2	37.35	37.80	3	7,433	0.04%
2020/01/13	9	37.36	11	37.13	37.50	-2	7,430	-0.03%
2020/01/10	6	36.52	6	36.72	36.65	0	7,450	0.00%
2020/01/09	22	36.79	3.3	36.95	36.95	18.7	7,461	0.25%
2020/01/08	17	36.42	8	36.56	36.15	9	7,466	0.12%
2020/01/07	15	37.31	8	37.42	37.00	7	7,476	0.09%
2020/01/06	25	38.26	9	38.35	38.20	16	7,443	0.21%
2020/01/03	6	38.39	24	38.32	38.15	-18	7,509	-0.24%
2020/01/02	5	38.53	8	38.60	38.35	-3	7,550	-0.04%
2019/12/31	4	38.60	24	38.69	38.45	-20	7,597	-0.26%
2019/12/30	14.2	38.48	7	38.44	38.35	7.2	7,685	0.09%
2019/12/27	28.4	38.97	15	38.68	38.50	13.4	7,650	0.18%
2019/12/26	17	38.46	31	38.45	38.40	-14	7,510	-0.19%
2019/12/25	10	39.13	23.4	39.19	38.90	-13.4	7,446	-0.18%
2019/12/24	46	38.97	63	38.94	38.75	-17	7,452	-0.23%
2019/12/23	165	39.85	210	39.84	39.20	-45	7,343	-0.61%	大買/大賣/
2019/12/20	46.2	38.92	44	38.93	39.00	2.2	6,899	0.03%
2019/12/19	29.4	38.14	40	38.25	38.50	-10.6	6,622	-0.16%
2019/12/18	96.1	38.97	105	38.67	38.10	-8.9	6,490	-0.14%	大賣/
2019/12/17	195.2	38.39	188	38.46	38.00	7.2	6,134	0.12%	大買/大賣/
2019/12/16	114.5	38.15	239	37.88	39.10	-124.5	5,802	-2.15%	大買/大賣/鉅額交易
2019/12/13	34	35.73	16	35.80	35.55	18	5,577	0.32%
2019/12/12	70.5	36.77	62	36.85	36.40	8.5	5,540	0.15%
2019/12/11	13.2	35.66	6	35.64	35.70	7.2	5,287	0.14%
2019/12/10	14	35.62	2	35.58	35.45	12	5,328	0.23%
2019/12/09	8	35.09	2	35.05	35.10	6	5,418	0.11%
2019/12/06	2	35.50	7	35.72	35.50	-5	5,434	-0.09%
2019/12/05	6.5	35.53	8	35.76	35.85	-1.5	5,489	-0.03%
2019/12/04	2	35.28	1	35.15	35.15	1	5,506	0.02%
2019/12/03	1	35.15	21.2	35.21	35.45	-20.2	5,542	-0.36%
2019/12/02	10	35.33	5	35.32	35.40	5	5,569	0.09%
2019/11/29	5	35.06	1	35.40	35.05	4	5,542	0.07%
2019/11/28	8	35.53	4	35.48	35.35	4	5,538	0.07%
2019/11/27	4	35.94	11.1	36.09	35.90	-7.1	5,556	-0.13%
2019/11/26	19	35.34	1	35.35	35.20	18	5,461	0.33%
2019/11/25	0	0.00	5	35.13	35.00	-5	5,473	-0.09%
2019/11/22	7	34.95	5	34.87	34.85	2	5,519	0.04%
2019/11/21	4	34.59	31	34.55	34.75	-27	5,528	-0.49%
2019/11/20	6	34.68	3	34.78	34.75	3	5,526	0.05%
2019/11/19	25	35.17	0	0.00	35.10	25	5,512	0.45%
2019/11/18	8	35.23	7	35.37	35.50	1	5,514	0.02%
2019/11/15	4	34.79	2	34.98	34.85	2	5,509	0.04%
2019/11/14	14	34.44	8	34.49	34.35	6	5,518	0.11%
2019/11/13	7	34.91	2	34.90	34.95	5	5,520	0.09%
2019/11/12	8	34.87	4	35.03	35.05	4	5,576	0.07%
2019/11/11	28	34.89	9	35.03	34.65	19	5,626	0.34%
2019/11/08	9.2	35.76	1	35.95	35.75	8.2	5,640	0.14%
2019/11/07	81	35.76	52	35.89	36.10	29	5,692	0.51%
2019/11/06	12	37.00	9	37.24	36.90	3	5,686	0.05%
2019/11/05	9.1	37.56	15	37.80	37.50	-5.9	5,984	-0.10%
2019/11/04	1.2	37.18	18	37.36	37.30	-16.8	6,019	-0.28%
2019/11/01	15.5	37.02	8	36.93	37.30	7.5	6,039	0.12%
2019/10/31	18	37.04	31	37.13	36.80	-13	6,132	-0.21%
2019/10/30	10	37.63	7	38.00	37.50	3	6,142	0.05%
2019/10/29	13	37.77	23	37.88	37.50	-10	6,135	-0.16%
2019/10/28	26	38.02	22	38.43	37.90	4	6,209	0.06%
2019/10/25	18	38.73	20	38.88	38.75	-2	6,201	-0.03%
2019/10/24	65	39.02	56	39.06	39.25	9	6,162	0.15%
2019/10/23	35	38.69	37	38.61	38.50	-2	6,182	-0.03%
2019/10/22	11	38.05	19	38.40	38.00	-8	6,083	-0.13%
2019/10/21	1.7	38.06	2	37.85	38.10	-0.3	6,093	0.00%
2019/10/18	10	38.13	23	38.07	37.90	-13	6,115	-0.21%
2019/10/17	13.5	37.90	293	37.47	38.10	-279.5	6,146	-4.55%	大賣/鉅額交易
2019/10/16	7	37.81	10	37.62	37.50	-3	6,336	-0.05%
2019/10/15	36	38.41	17	38.54	37.95	19	6,533	0.29%
2019/10/14	7	38.14	28	38.30	38.25	-21	6,572	-0.32%
2019/10/09	32	38.12	40	38.18	37.70	-8	6,532	-0.12%
2019/10/08	12.5	38.08	32	37.97	38.25	-19.5	6,479	-0.30%
2019/10/07	39.5	37.63	25	37.65	37.50	14.5	6,469	0.22%
2019/10/04	47	37.37	22	37.23	36.85	25	6,431	0.39%
2019/10/03	42	36.38	41	35.97	36.45	1	6,430	0.02%
2019/10/02	2	36.05	1	36.05	36.05	1	6,775	0.01%
2019/10/01	1.2	36.10	3	35.95	36.15	-1.9	6,792	-0.03%
2019/09/27	9	35.66	6	36.04	35.50	3	6,765	0.04%
2019/09/26	7.1	36.80	6	36.78	36.70	1.1	6,700	0.02%
2019/09/25	20	36.94	3	36.80	36.65	17	6,722	0.25%
2019/09/24	15	37.79	16	38.01	37.60	-1	6,712	-0.01%
2019/09/23	14	37.82	7	37.92	37.65	7	6,702	0.10%
2019/09/20	20	37.73	12	37.69	37.70	8	6,702	0.12%
2019/09/19	84	37.85	85	37.84	37.50	-1	6,640	-0.02%
2019/09/18	165.5	38.73	143	38.59	38.55	22.5	6,601	0.34%	大買/大賣/
2019/09/17	25	36.75	26	37.43	36.65	-1	6,243	-0.02%
2019/09/16	9	36.74	4	36.90	37.10	5	6,305	0.08%
2019/09/12	47	37.23	23	37.19	37.05	24	6,354	0.38%
2019/09/11	13	36.92	8	36.76	37.25	5	6,393	0.08%
2019/09/10	73	36.19	22	36.21	35.85	51	6,314	0.81%
2019/09/09	102	36.58	24.2	36.85	36.75	77.8	6,308	1.23%	大買/
2019/09/06	137	36.15	16	36.10	36.20	121	6,293	1.92%	大買/鉅額交易
2019/09/05	9	35.58	1	35.90	35.50	8	6,436	0.12%
2019/09/04	8	35.20	13	35.13	35.25	-5	6,445	-0.08%
2019/09/03	6	34.88	4	34.75	34.75	2	6,550	0.03%
2019/09/02	9	34.76	10	34.58	34.90	-1	6,591	-0.02%
2019/08/30	9	34.87	4	35.00	34.75	5	6,617	0.08%
2019/08/29	7	34.76	4	34.81	34.60	3	6,662	0.05%
2019/08/28	7	34.69	1	34.80	34.75	6	6,702	0.09%
2019/08/27	12	34.82	19	34.57	34.40	-7	6,781	-0.10%
2019/08/26	2	33.55	7	33.72	33.85	-5	6,789	-0.07%
2019/08/23	8	34.23	20	33.99	34.10	-12	6,811	-0.18%
2019/08/22	3	34.15	23	34.09	34.05	-20	6,845	-0.29%
2019/08/21	15	34.01	5	33.95	33.95	10	6,878	0.15%
2019/08/20	10	34.05	15	34.11	33.75	-5	6,914	-0.07%
2019/08/19	2	33.95	7	34.01	33.95	-5	6,963	-0.07%
2019/08/16	47	34.15	39	34.13	34.20	8	6,984	0.11%
2019/08/15	8	33.42	11	33.92	33.70	-3	7,001	-0.04%
2019/08/14	11	33.22	20	33.36	33.25	-9	7,095	-0.13%
2019/08/13	66	32.56	2	32.65	32.65	64	7,071	0.91%
2019/08/12	11	32.84	5	33.15	33.25	6	7,124	0.08%
2019/08/08	25.1	32.88	26	32.89	32.85	-0.9	7,143	-0.01%
2019/08/07	107	33.21	109	32.82	33.00	-2	7,184	-0.03%	大買/大賣/
2019/08/06	94	35.82	7	35.64	35.85	87	7,017	1.24%
2019/08/05	7	36.61	23	36.54	36.40	-16	7,074	-0.23%
2019/08/02	57	36.99	14	37.04	36.80	43	7,279	0.59%
2019/08/01	53	38.21	30	38.11	37.95	23	7,349	0.31%
2019/07/31	17	38.94	11	38.97	38.85	6	7,567	0.08%
2019/07/30	62	39.09	28	39.68	38.75	34	7,993	0.43%
2019/07/29	31	40.37	24	40.67	40.10	7	7,996	0.09%
2019/07/26	9	40.12	12	40.26	40.25	-3	8,005	-0.04%
2019/07/25	15	40.10	40	39.97	40.25	-25	8,165	-0.31%
2019/07/24	9.1	39.67	45	39.63	39.35	-36	8,097	-0.44%
2019/07/23	34	39.49	0	39.40	39.50	34	8,160	0.42%
2019/07/22	26.2	39.26	24.2	39.19	39.25	2	8,204	0.02%
2019/07/19	26.6	39.33	37.2	39.41	39.15	-10.7	8,258	-0.13%
2019/07/18	63	40.37	137	40.56	39.55	-74	8,268	-0.89%	大賣/
2019/07/17	139	40.12	58.8	40.15	40.55	80.2	8,135	0.99%	大買/
2019/07/16	22	39.52	59.1	39.54	39.40	-37.1	8,035	-0.46%
2019/07/15	40	38.90	26	38.81	38.95	14	8,111	0.17%
2019/07/12	21	39.15	12	39.29	38.90	9	8,342	0.11%
2019/07/11	21.1	39.23	32	39.16	39.20	-10.9	8,562	-0.13%
2019/07/10	11	38.73	23	38.80	38.65	-12	8,614	-0.14%
2019/07/09	80	38.59	66	38.85	38.65	14	8,828	0.16%
2019/07/08	232.9	39.38	264	39.51	39.00	-31.1	9,049	-0.34%	大買/大賣/
2019/07/05	2	37.38	63	37.44	37.50	-61	9,086	-0.67%
2019/07/04	11	37.15	17	37.16	37.10	-6	10,207	-0.06%
2019/07/03	31	37.28	17	37.14	37.00	14	10,571	0.13%
2019/07/02	34	37.26	31	37.22	37.35	3	10,901	0.03%
2019/07/01	34	36.97	9	37.21	36.85	25	11,031	0.23%
2019/06/28	19	36.67	8	36.65	36.55	11	11,361	0.10%
2019/06/27	46	36.91	4	36.96	36.70	42	11,501	0.37%
2019/06/26	23	36.56	33	36.65	36.80	-10	11,707	-0.09%
2019/06/25	10	37.46	13	37.60	36.75	-3	11,834	-0.03%
2019/06/24	9.1	37.35	11	37.24	37.40	-2	11,963	-0.02%
2019/06/21	11	37.20	24	37.32	37.20	-13	12,065	-0.11%
2019/06/20	30	37.40	32	37.28	37.10	-2	12,189	-0.02%
2019/06/19	32.1	36.80	38	36.85	37.05	-5.9	12,635	-0.05%
2019/06/18	38	36.31	9	36.61	36.10	29	12,760	0.23%
2019/06/17	64	36.97	12	37.15	36.50	52	13,098	0.40%
2019/06/14	11	37.02	7.3	36.88	36.90	3.7	13,916	0.03%
2019/06/13	43	37.03	48	37.03	36.80	-5	14,624	-0.03%
2019/06/12	5	36.20	3	36.12	36.25	2	14,754	0.01%
2019/06/11	28.1	36.20	17	36.26	36.00	11.1	14,900	0.07%
2019/06/10	59.4	35.60	10	35.51	35.50	49.4	14,813	0.33%
2019/06/06	43	35.02	28	34.93	34.95	15	14,843	0.10%
2019/06/05	15	35.33	52	35.55	34.85	-37	14,952	-0.25%
2019/06/04	5	35.13	18	35.17	35.15	-13	14,982	-0.09%
2019/06/03	48	35.26	39	35.13	35.10	9	15,244	0.06%
2019/05/31	27.2	36.35	10	36.45	36.10	17.2	15,195	0.11%
2019/05/30	13	36.22	17	36.23	36.25	-4	15,280	-0.03%
2019/05/29	21	35.76	11	35.77	35.70	10	15,399	0.06%
2019/05/28	19	36.13	6	36.27	36.05	13	15,485	0.08%
2019/05/27	68	36.10	24	36.22	35.80	44	15,658	0.28%
2019/05/24	32	36.09	34	35.99	36.15	-2	16,081	-0.01%
2019/05/23	41	35.50	43.1	35.51	35.65	-2.1	16,183	-0.01%
2019/05/22	46	36.22	59	36.25	36.10	-13	16,253	-0.08%
2019/05/21	103	35.81	44	35.70	36.65	59	16,356	0.36%	大買/
2019/05/20	57	34.76	13	34.53	34.55	44	16,304	0.27%
2019/05/17	50.1	35.34	62	34.88	34.55	-11.9	16,364	-0.07%
2019/05/16	38	36.12	67	36.08	35.50	-29	16,401	-0.18%
2019/05/15	39	36.63	27	36.63	36.70	12	16,463	0.07%
2019/05/14	33	35.02	62	35.03	35.65	-29	16,506	-0.18%
2019/05/13	239	35.92	59	35.89	35.40	180	16,473	1.09%	大買/鉅額交易
2019/05/10	105	36.63	85	36.76	36.45	20	16,462	0.12%	大買/
2019/05/09	74	37.84	55	37.56	37.20	19	16,372	0.12%
2019/05/08	96	37.69	93	37.64	37.50	3	16,549	0.02%
2019/05/07	210	39.33	145	39.54	39.20	65	16,842	0.39%	大買/大賣/
2019/05/06	48	41.60	49	41.79	41.50	-1	16,539	-0.01%
2019/05/03	7	42.85	9	42.83	42.90	-2	16,507	-0.01%
2019/05/02	73.2	42.96	85	42.77	43.05	-11.8	16,608	-0.07%
2019/04/30	24	41.16	15	41.38	41.80	9	16,598	0.05%
2019/04/29	60	41.16	104	41.25	41.20	-44	16,873	-0.26%	大賣/
2019/04/26	38	41.46	37	41.49	41.20	1	16,896	0.01%
2019/04/25	79	42.09	59.1	42.06	42.00	19.9	17,209	0.12%
2019/04/24	32	42.66	19.1	42.90	42.45	12.9	17,234	0.07%
2019/04/23	24.1	42.63	39	42.59	42.60	-14.9	17,276	-0.09%
2019/04/22	21	43.25	29	43.37	43.15	-8	17,522	-0.05%
2019/04/19	29	42.65	18	42.76	42.70	11	17,712	0.06%
2019/04/18	87	43.46	29	43.77	42.15	58	17,796	0.33%
2019/04/17	51	45.06	183	45.30	44.30	-132	17,877	-0.74%	大賣/鉅額交易
2019/04/16	116	44.31	54.7	44.14	44.50	61.3	17,684	0.35%	大買/
2019/04/15	61	43.86	28	43.94	43.90	33	17,630	0.19%
2019/04/12	53.1	43.76	48.7	43.80	43.75	4.4	17,456	0.03%
2019/04/11	109.5	43.36	134.5	43.46	43.00	-25	17,228	-0.15%	大買/大賣/
2019/04/10	441.2	44.15	437	44.25	44.25	4.2	16,912	0.02%	大買/大賣/
2019/04/09	55.2	41.85	76	41.69	42.00	-20.8	15,995	-0.13%
2019/04/08	61.1	41.52	89	41.63	40.90	-27.9	15,740	-0.18%
2019/04/03	49	40.55	62	40.52	40.45	-13	15,536	-0.08%
2019/04/02	118.1	41.03	59	41.06	40.80	59.1	15,407	0.38%	大買/
2019/04/01	28.5	40.18	35	40.27	40.15	-6.5	15,066	-0.04%
2019/03/29	64	40.02	52	39.95	39.95	12	14,931	0.08%
2019/03/28	22	39.66	18	39.51	39.55	4	14,844	0.03%
2019/03/27	46.2	39.94	66.1	40.03	39.85	-19.9	14,968	-0.13%
2019/03/26	36	39.46	60	39.46	39.20	-24	14,863	-0.16%
2019/03/25	87	39.22	46.1	39.26	38.85	40.9	14,975	0.27%
2019/03/22	114	41.29	101	41.54	40.60	13	14,881	0.09%	大買/大賣/
2019/03/21	34	40.25	16	40.45	40.10	18	14,527	0.12%
2019/03/20	149	40.63	170.1	40.34	40.35	-21.1	14,483	-0.15%	大買/大賣/
2019/03/19	469	41.12	414.9	41.48	39.55	54.1	14,288	0.38%	大買/大賣/
2019/03/18	139	39.23	260	39.48	41.15	-121	13,620	-0.89%	大買/大賣/鉅額交易
2019/03/15	53.1	37.61	94	37.37	37.45	-40.9	13,140	-0.31%
2019/03/14	81	36.80	32	37.02	36.80	49	12,936	0.38%
2019/03/13	9.1	36.30	9	36.48	36.20	0.1	13,061	0.00%
2019/03/12	14	36.31	17	36.15	36.00	-3	13,193	-0.02%
2019/03/11	26.1	36.52	34	36.48	36.25	-7.9	13,291	-0.06%
2019/03/08	40	35.43	49	35.27	36.00	-9	13,536	-0.07%
2019/03/07	105.1	35.88	43	35.81	35.60	62.1	14,841	0.42%	大買/
2019/03/06	24.1	37.33	11	37.39	37.25	13.1	15,111	0.09%
2019/03/05	68	38.13	133	37.73	37.50	-65	15,338	-0.42%	大賣/
2019/03/04	21.3	37.62	20	37.31	37.90	1.3	15,348	0.01%
2019/02/27	87	36.99	51	37.21	36.80	36	15,395	0.23%
2019/02/26	82.2	37.55	125	37.73	37.45	-42.9	15,447	-0.28%	大賣/
2019/02/25	223.2	38.43	141	38.65	38.00	82.2	15,655	0.53%	大買/大賣/
2019/02/22	15.1	37.00	22	37.09	37.10	-6.9	15,441	-0.04%
2019/02/21	124	36.59	59	36.57	36.55	65	15,576	0.42%	大買/
2019/02/20	78	37.05	23	37.08	37.00	55	15,698	0.35%
2019/02/19	67.2	36.54	16	36.63	36.55	51.2	15,945	0.32%
2019/02/18	60	36.09	47	35.96	35.90	13	16,167	0.08%
2019/02/15	54	35.49	74.1	35.56	35.35	-20.1	16,495	-0.12%
2019/02/14	28	36.85	36	36.78	36.50	-8	17,457	-0.05%
2019/02/13	96	36.25	66	36.62	36.20	30	17,620	0.17%
2019/02/12	47	37.25	19	37.27	37.10	28	17,598	0.16%
2019/02/11	51	36.78	70	36.61	36.80	-19	17,833	-0.11%
2019/01/30	69	36.84	40	36.86	36.55	29	17,875	0.16%
2019/01/29	353	37.00	333	37.12	37.00	20	17,804	0.11%	大買/大賣/
2019/01/28	237.2	37.01	206	37.22	37.95	31.2	17,508	0.18%	大買/大賣/
2019/01/25	35	34.89	31	34.89	34.80	4	17,053	0.02%
2019/01/24	34	34.51	51	34.49	34.45	-17	17,031	-0.10%
2019/01/23	93	34.53	78	34.59	34.50	15	17,032	0.09%
2019/01/22	144	34.28	114	34.05	34.00	30	16,931	0.18%	大買/大賣/
2019/01/21	213	34.63	227	33.96	34.10	-14	16,789	-0.08%	大買/大賣/
2019/01/18	34	33.03	27	32.98	32.95	7	16,517	0.04%
2019/01/17	138	32.65	96	33.61	32.85	42	16,516	0.25%	大買/
2019/01/16	149	34.07	143	34.15	34.05	6	16,348	0.04%	大買/大賣/
2019/01/15	312	33.79	288	33.76	33.80	24	16,294	0.15%	大買/大賣/
2019/01/14	207	34.02	170	34.12	33.60	37	16,235	0.23%	大買/大賣/
2019/01/11	163	34.03	128	34.57	33.60	35	15,993	0.22%	大買/大賣/
2019/01/10	154	34.61	143	35.02	34.60	11	15,728	0.07%	大買/大賣/
2019/01/09	80	36.00	44	35.91	35.35	36	15,538	0.23%
2019/01/08	61	37.17	26	37.17	37.00	35	15,237	0.23%
2019/01/07	25.1	37.06	43	37.19	36.70	-17.9	15,272	-0.12%
2019/01/04	36	35.61	41	36.15	36.50	-5	15,269	-0.03%
2019/01/03	41	36.29	50	36.50	36.10	-9	15,382	-0.06%
2019/01/02	85	35.84	51	35.70	36.10	34	15,459	0.22%
2018/12/28	131	35.29	111	35.24	35.35	20	15,655	0.13%	大買/大賣/
2018/12/27	86	36.77	47	36.81	36.50	39	15,552	0.25%
2018/12/26	52	36.99	73	37.37	36.20	-21	15,523	-0.14%
2018/12/25	28.1	36.04	14	35.98	36.05	14.1	15,419	0.09%
2018/12/24	34	36.51	7	36.54	36.60	27	15,423	0.18%
2018/12/22	8	36.06	6	36.15	36.00	2	15,442	0.01%
2018/12/21	39	36.33	45	36.10	36.30	-6	15,495	-0.04%
2018/12/20	104	36.30	116.6	36.28	35.90	-12.6	15,428	-0.08%	大買/大賣/
2018/12/19	40	38.33	46	38.30	38.15	-6	15,382	-0.04%
2018/12/18	74.1	38.88	78	38.88	38.80	-3.9	15,267	-0.03%
2018/12/17	59	38.17	47	38.11	37.75	12	15,081	0.08%
2018/12/14	86	39.13	89	38.88	38.65	-3	14,964	-0.02%
2018/12/13	74.6	38.78	89	39.17	38.90	-14.4	14,878	-0.10%
2018/12/12	66	39.53	62	39.65	39.45	4	14,731	0.03%
2018/12/11	65	39.52	36	39.47	39.15	29	14,594	0.20%
2018/12/10	66	39.76	129	40.86	39.50	-63	14,454	-0.44%	大賣/
2018/12/07	49	43.17	132	43.18	42.80	-83	14,188	-0.58%	大賣/
2018/12/06	93	43.17	63	44.36	42.55	30	14,100	0.21%
2018/12/05	39	46.10	57	46.39	46.45	-18	13,891	-0.13%
2018/12/04	37	47.07	64	46.89	46.35	-27	13,879	-0.19%
2018/12/03	78	46.65	96	46.80	47.25	-18	13,881	-0.13%
2018/11/30	398	46.23	118	47.08	45.55	280	13,493	2.08%	大買/大賣/鉅額交易
2018/11/29	215	47.74	232	47.97	47.00	-17	12,082	-0.14%	大買/大賣/
2018/11/28	69	44.62	117	44.52	45.30	-48	11,511	-0.42%	大賣/
2018/11/27	28	42.41	33	42.39	43.15	-5	11,258	-0.04%
2018/11/26	30	41.90	40	41.74	41.40	-10	11,163	-0.09%
2018/11/23	38	42.51	38	42.59	41.90	0	10,973	0.00%
2018/11/22	81	43.93	75	43.79	42.60	6	10,822	0.06%
2018/11/21	28.1	42.97	68	43.13	43.00	-39.9	10,409	-0.38%
2018/11/20	93	42.57	105	42.65	42.80	-12	10,156	-0.12%	大賣/
2018/11/19	75	42.74	53	42.63	41.85	22	9,861	0.22%
2018/11/16	184	43.88	151	43.72	43.00	33	9,654	0.34%	大買/大賣/
2018/11/15	96	43.04	109	43.23	42.90	-13	9,436	-0.14%	大賣/
2018/11/14	234	43.75	306	43.79	43.00	-72	9,140	-0.79%	大買/大賣/
2018/11/13	773	43.64	643	44.25	44.55	130	8,732	1.49%	大買/大賣/鉅額交易
2018/11/12	72	41.21	73	41.18	42.35	-1	7,639	-0.01%
2018/11/09	41	39.08	21	39.41	38.50	20	7,419	0.27%
2018/11/08	78	39.02	88	38.93	39.10	-10	7,418	-0.13%
2018/11/07	15	36.47	31	36.42	37.15	-16	7,128	-0.22%
2018/11/06	33	34.91	22	34.48	33.80	11	7,101	0.15%
2018/11/05	17	35.16	11	35.41	34.85	6	7,288	0.08%
2018/11/02	40	35.35	20	35.29	35.70	20	7,240	0.28%
2018/11/01	22.1	34.75	37	34.84	34.90	-15	7,135	-0.21%
2018/10/31	19	33.17	28	33.46	33.60	-9	7,146	-0.13%
2018/10/30	11	32.71	54	32.57	32.70	-43	7,060	-0.61%
2018/10/29	10	31.53	32	31.48	31.70	-22	6,981	-0.32%
2018/10/26	102	31.38	113	31.78	31.15	-11	6,938	-0.16%	大買/大賣/
2018/10/25	122	31.98	45	31.95	31.70	77	6,878	1.12%	大買/
2018/10/24	92	34.46	92	34.29	33.40	0	6,787	0.00%
2018/10/23	18	33.31	12	33.13	33.00	6	6,567	0.09%
2018/10/22	9	33.39	32	32.95	33.80	-23	6,553	-0.35%
2018/10/19	55	32.17	67	31.40	32.20	-12	6,460	-0.19%
2018/10/18	10	31.54	10	31.64	31.65	0	6,359	0.00%
2018/10/17	67	31.28	58	31.31	31.10	9	6,306	0.14%
2018/10/16	7	31.71	8	31.89	31.85	-1	6,232	-0.02%
2018/10/15	64	32.04	87	30.81	32.10	-23	6,185	-0.37%
2018/10/12	24	30.93	10	30.73	31.10	14	6,113	0.23%
2018/10/11	42	30.71	28	30.84	30.40	14	6,168	0.23%
2018/10/09	102	33.99	75	34.34	33.75	27	5,982	0.45%	大買/
2018/10/08	120	35.68	318	35.59	35.50	-198	5,802	-3.41%	大買/大賣/鉅額交易
2018/10/05	64	38.14	75	37.87	38.40	-11	5,547	-0.20%
2018/10/04	48	39.01	50	38.86	39.05	-2	5,427	-0.04%
2018/10/03	57	39.08	54	39.22	38.90	3	5,353	0.06%
2018/10/02	43	39.51	42	39.74	39.50	1	5,297	0.02%
2018/10/01	41	39.91	57	40.23	39.90	-16	5,281	-0.30%
2018/09/28	12	41.00	10	41.10	40.60	2	5,253	0.04%
2018/09/27	5	42.10	3	42.28	42.20	2	5,235	0.04%
2018/09/26	24	43.05	24	43.04	43.05	0	5,288	0.00%
2018/09/25	16.5	40.34	23	40.35	40.35	-6.5	5,267	-0.12%
2018/09/21	8.1	40.30	11	40.07	39.90	-2.9	5,244	-0.06%
2018/09/20	19	39.84	34	39.99	39.40	-15	5,200	-0.29%
2018/09/19	62.2	39.98	8	40.01	40.05	54.2	5,207	1.04%
2018/09/18	4	38.79	4	38.89	38.50	0	5,175	0.00%
2018/09/17	2	39.13	5	39.34	39.30	-3	5,159	-0.06%
2018/09/14	14	40.09	5	39.86	40.10	9	5,128	0.18%
2018/09/13	4	39.30	3	39.40	39.30	1	5,096	0.02%
2018/09/12	11	38.92	16	38.54	39.30	-5	5,099	-0.10%
2018/09/11	27	38.66	25	38.18	38.80	2	5,147	0.04%
2018/09/10	33	38.15	86	38.56	37.20	-53	5,086	-1.04%
2018/09/07	41	40.33	41	40.64	39.90	0	5,012	0.00%
2018/09/06	7	42.99	10	42.81	42.70	-3	4,873	-0.06%
2018/09/05	11	43.63	7	43.66	43.45	4	4,887	0.08%
2018/09/04	11	44.14	0	0.00	44.35	11	4,910	0.22%
2018/09/03	3	43.97	12	44.22	43.45	-9	4,930	-0.18%
2018/08/31	8	44.55	3	44.07	44.60	5	4,955	0.10%
2018/08/30	7	44.30	11	44.27	44.10	-4	4,956	-0.08%
2018/08/29	28.2	44.96	8	44.61	44.65	20.2	5,025	0.40%
2018/08/28	1	44.40	5.1	44.37	44.40	-4.1	5,106	-0.08%
2018/08/27	8	44.02	2	44.00	44.10	6	5,144	0.12%
2018/08/24	2	43.53	5	43.59	43.55	-3	5,162	-0.06%
2018/08/23	28	43.90	4	43.66	44.15	24	5,221	0.46%
2018/08/22	25	44.85	29	44.36	44.35	-4	5,244	-0.08%
2018/08/21	6	42.21	4	42.43	42.05	2	5,029	0.04%
2018/08/20	19	43.02	16	42.44	42.10	3	5,034	0.06%
2018/08/17	31	43.94	18	44.07	43.20	13	5,033	0.26%
2018/08/16	7	42.72	28	42.79	43.55	-21	5,097	-0.41%
2018/08/15	24	43.93	104	43.98	42.85	-80	5,021	-1.59%	大賣/
2018/08/14	8	45.98	15	45.49	46.15	-7	4,878	-0.14%
2018/08/13	32	47.39	23	46.88	47.05	9	4,842	0.19%
2018/08/10	86	48.21	81	48.11	47.05	5	4,764	0.10%
2018/08/09	27	51.97	8	51.83	51.60	19	4,683	0.41%
2018/08/08	17	52.28	4	51.83	52.60	13	4,743	0.27%
2018/08/07	37	52.02	57	52.63	52.40	-20	4,823	-0.41%
2018/08/06	20	55.36	6.5	55.40	55.40	13.5	4,710	0.29%
2018/08/03	1	54.80	6	54.48	54.80	-5	4,733	-0.11%
2018/08/02	5	54.42	14	54.46	54.00	-9	4,757	-0.19%
2018/08/01	9	54.79	15	54.69	54.60	-6	4,796	-0.13%
2018/07/31	23	54.74	20	54.47	53.90	3	4,998	0.06%
2018/07/30	7	53.87	14	53.99	53.90	-7	5,051	-0.14%
2018/07/27	36.2	54.14	21	53.77	54.80	15.2	5,066	0.30%
2018/07/26	3	53.20	1	53.40	53.20	2	5,053	0.04%
2018/07/25	1	53.80	8	53.44	53.40	-7	5,193	-0.13%
2018/07/24	3	53.90	3	53.30	53.30	0	5,409	0.00%
2018/07/23	7	54.04	1	53.80	53.40	6	5,553	0.11%
2018/07/20	5	53.94	8	53.96	53.70	-3	5,622	-0.05%
2018/07/19	13	54.15	43	54.25	53.70	-30	5,615	-0.53%
2018/07/18	56	54.69	89	54.61	55.00	-33	5,598	-0.59%
2018/07/17	8	52.60	19	52.76	52.50	-11	5,448	-0.20%
2018/07/16	0	52.80	36	52.90	52.80	-36	5,456	-0.66%
2018/07/13	34	52.66	4	51.90	52.80	30	5,476	0.55%
2018/07/12	3	51.30	2	51.45	51.40	1	5,501	0.02%
2018/07/11	11.5	51.65	11	51.62	51.10	0.5	5,609	0.01%
2018/07/10	23.1	51.24	11	51.33	51.20	12.1	5,642	0.21%
2018/07/09	8	51.83	9	51.07	51.90	-1	5,687	-0.02%
2018/07/06	12	51.38	1	51.30	51.70	11	5,681	0.19%
2018/07/05	34	51.46	9	51.43	51.30	25	5,724	0.44%
2018/07/04	53	51.35	30.1	51.53	50.60	22.9	5,784	0.40%
2018/07/03	74	53.60	28	53.93	52.80	46	5,779	0.80%
2018/07/02	3	56.73	4	57.10	56.60	-1	5,676	-0.02%
2018/06/29	9	56.54	2	56.65	56.90	7	5,851	0.12%
2018/06/28	1	56.10	5	55.80	55.80	-4	6,004	-0.07%
2018/06/27	9	57.19	8	57.31	56.90	1	6,064	0.02%
2018/06/26	8	55.95	6	55.97	56.00	2	6,129	0.03%
2018/06/25	1	56.90	4	56.87	56.60	-3	6,399	-0.05%
2018/06/22	17	56.71	14	56.63	56.70	3	6,855	0.04%
2018/06/21	10	57.05	5	57.00	56.50	5	6,885	0.07%
2018/06/20	24	57.92	24	57.08	56.90	0	6,973	0.00%
2018/06/19	15	59.35	7	59.88	59.00	8	7,225	0.11%
2018/06/15	1	59.40	30	59.31	59.30	-29	7,445	-0.39%
2018/06/14	3	59.73	6.1	60.01	59.50	-3.1	7,359	-0.04%
2018/06/13	1	59.90	5	59.94	59.90	-4	7,333	-0.05%
2018/06/12	10	59.99	9	59.76	59.20	1	7,402	0.01%
2018/06/11	5	59.96	7	59.94	59.60	-2	7,387	-0.03%
2018/06/08	4	60.23	4	60.83	60.20	0	7,373	0.00%
2018/06/07	14	60.31	10	60.15	59.70	4	7,417	0.05%
2018/06/06	24.1	60.63	11	60.96	60.60	13.1	7,372	0.18%
2018/06/05	9	59.98	9.2	60.01	59.90	-0.2	7,306	0.00%
2018/06/04	3	59.03	12	59.08	59.20	-9	7,203	-0.13%
2018/06/01	11	58.92	23	58.65	58.50	-12	7,200	-0.17%
2018/05/31	14	58.85	10	58.77	58.60	4	7,188	0.06%
2018/05/30	2.1	58.50	2	58.85	58.50	0.1	7,156	0.00%
2018/05/29	4	58.28	3	58.33	58.30	1	7,114	0.01%
2018/05/28	12.1	58.90	3	59.10	58.60	9.1	7,133	0.13%
2018/05/25	19	58.17	2	58.20	58.20	17	7,156	0.24%
2018/05/24	14	58.84	10	58.58	59.10	4	7,129	0.06%
2018/05/23	9	57.43	26	57.28	57.20	-17	7,063	-0.24%
2018/05/22	6	58.70	5	59.20	58.10	1	7,053	0.01%
2018/05/21	17	59.06	6	59.07	58.70	11	7,088	0.16%
2018/05/18	7	58.79	14	58.67	58.30	-7	7,084	-0.10%
2018/05/17	21	60.14	46	60.61	59.50	-25	7,133	-0.35%
2018/05/16	49	58.85	34	58.70	58.40	15	6,987	0.21%
2018/05/15	68	58.35	13	58.38	57.80	55	7,014	0.78%
2018/05/14	7	56.99	2	57.05	56.80	5	7,104	0.07%
2018/05/11	6	56.67	7	56.66	56.40	-1	7,124	-0.01%
2018/05/10	13	56.57	6	56.92	56.50	7	7,105	0.10%
2018/05/09	8	56.83	10	56.64	56.40	-2	7,127	-0.03%
2018/05/08	22.1	58.49	10	58.48	57.50	12.1	7,379	0.16%
2018/05/07	16	57.25	39	56.91	56.70	-23	7,288	-0.32%
2018/05/04	4	59.08	6	58.90	58.50	-2	7,268	-0.03%
2018/05/03	4	58.68	21	58.20	58.10	-17	7,256	-0.23%
2018/05/02	38.1	59.15	43	59.02	58.40	-4.9	7,308	-0.07%
2018/04/30	81	59.49	38	58.33	60.50	43	7,271	0.59%
2018/04/27	28.1	56.49	9	56.69	55.00	19.1	7,150	0.27%
2018/04/26	21	58.80	15	58.19	57.40	6	7,033	0.09%
2018/04/25	6	60.58	5	60.56	60.70	1	6,981	0.01%
2018/04/24	13	60.28	7	60.93	60.00	6	7,009	0.09%
2018/04/23	4	61.55	8	61.25	61.20	-4	7,046	-0.06%
2018/04/20	24	62.32	16	61.96	62.50	8	7,074	0.11%
2018/04/19	7.2	61.54	6	61.50	61.50	1.2	7,065	0.02%
2018/04/18	4	61.75	15	61.89	61.80	-11	7,038	-0.16%
2018/04/17	18	61.20	12	61.93	61.80	6	7,018	0.09%
2018/04/16	12	62.28	23	62.55	62.10	-11	6,974	-0.16%
2018/04/13	20.1	63.88	13	63.52	63.00	7.1	6,967	0.10%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	13	64.24	27	63.75	63.70	-14	7,116	-0.20%
2018/04/10	12	65.32	52	65.02	64.50	-40	7,222	-0.55%
2018/04/09	8	67.91	16	67.01	66.50	-8	7,178	-0.11%
2018/04/03	51	67.55	35	67.20	67.60	16	7,098	0.23%
2018/04/02	49	68.21	65	68.32	67.30	-16	7,089	-0.23%
2018/03/31	220	68.15	217	68.15	68.10	3	6,997	0.04%	大買/大賣/
2018/03/30	22	67.10	238	67.04	66.30	-216	6,861	-3.15%	大賣/鉅額交易
2018/03/29	9	66.99	15	66.49	66.30	-6	6,865	-0.09%
2018/03/28	212.1	66.93	204	66.77	66.20	8.1	6,917	0.12%	大買/大賣/
2018/03/27	384	66.21	180	67.13	67.00	204	7,085	2.88%	大買/大賣/鉅額交易
2018/03/26	6.1	63.53	12	63.25	63.00	-5.9	6,669	-0.09%
2018/03/23	36	63.99	21	64.20	63.90	15	6,718	0.22%
2018/03/22	146.1	68.40	136	68.54	66.00	10.1	6,790	0.15%	大買/大賣/
2018/03/21	54	65.06	71	65.48	67.60	-17	6,851	-0.25%
2018/03/20	3	61.90	48	61.91	62.00	-45	6,794	-0.66%
2018/03/19	49	62.75	2	62.45	62.40	47	6,891	0.68%
2018/03/16	6	62.62	13	62.49	62.30	-7	6,897	-0.10%
2018/03/15	5	62.00	0	0.00	61.80	5	6,835	0.07%
2018/03/14	1	62.30	14	62.29	62.30	-13	6,820	-0.19%
2018/03/13	11	63.06	6.6	63.25	63.00	4.4	6,827	0.06%
2018/03/12	41	61.99	11	61.90	62.00	30	6,802	0.44%
2018/03/09	3	61.27	9	61.20	61.10	-6	6,828	-0.09%
2018/03/08	3	61.17	6	60.98	61.10	-3	6,825	-0.04%
2018/03/07	9	59.54	17	59.69	60.50	-8	6,847	-0.12%
2018/03/06	7	60.66	3	60.60	60.50	4	6,860	0.06%
2018/03/05	26	60.87	5	60.98	60.50	21	6,887	0.30%
2018/03/02	8	61.01	2	61.10	61.00	6	6,868	0.09%
2018/03/01	8	61.19	15	61.30	61.40	-7	6,871	-0.10%
2018/02/27	27	61.23	9.2	62.13	61.00	17.8	6,895	0.26%
2018/02/26	5	62.20	6	62.42	62.20	-1	6,970	-0.01%
2018/02/23	14	63.33	3	63.07	62.50	11	7,025	0.16%
2018/02/22	9	62.16	10	62.05	62.00	-1	7,022	-0.01%
2018/02/21	10	62.04	35	62.59	63.00	-25	7,023	-0.36%
2018/02/12	5	60.00	5	60.20	59.90	0	6,981	0.00%
2018/02/09	30	58.69	55	58.79	60.00	-25	7,002	-0.36%
2018/02/08	27	62.51	8	62.85	62.10	19	6,923	0.27%
2018/02/07	24	63.55	28	63.86	63.50	-4	6,972	-0.06%
2018/02/06	61	63.54	81	65.11	62.30	-20	6,922	-0.29%
2018/02/05	15	68.42	77	68.74	68.60	-62	6,841	-0.91%
2018/02/02	1	70.60	4	70.40	70.60	-3	6,869	-0.04%
2018/02/01	7	71.21	24	70.83	70.50	-17	6,928	-0.25%
2018/01/31	174	73.66	127	73.41	71.00	47	6,891	0.68%	大買/大賣/
2018/01/30	53	71.39	9	71.18	71.40	44	6,613	0.67%
2018/01/29	24	70.54	7	70.59	70.20	17	6,547	0.26%
2018/01/26	4	69.10	6	68.95	69.30	-2	6,519	-0.03%
2018/01/25	28	69.67	15	68.85	68.60	13	6,529	0.20%
2018/01/24	13	69.39	5	69.22	69.20	8	6,512	0.12%
2018/01/23	31	70.16	31.7	70.01	69.50	-0.7	6,482	-0.01%
2018/01/22	14	71.07	22	70.73	71.20	-8	6,471	-0.12%
2018/01/19	7	71.57	50	71.47	71.10	-43	6,489	-0.66%
2018/01/18	7	72.80	13	72.42	72.00	-6	6,477	-0.09%
2018/01/17	35	73.21	50	72.85	73.00	-15	6,488	-0.23%
2018/01/16	23	72.80	15	72.23	72.60	8	6,478	0.12%
2018/01/15	42	71.83	3	72.07	71.80	39	6,461	0.60%
2018/01/12	15	71.13	8	71.10	71.30	7	6,496	0.11%
2018/01/11	15	70.54	6	70.70	70.20	9	6,582	0.14%
2018/01/10	16	71.61	38	71.19	70.80	-22	6,671	-0.33%
2018/01/09	11	72.45	18	72.32	72.30	-7	6,799	-0.10%
2018/01/08	35	73.15	70	72.93	72.00	-35	6,845	-0.51%
2018/01/05	73	75.60	69	75.79	75.20	4	6,877	0.06%
2018/01/04	74	76.06	29	75.58	75.60	45	6,877	0.65%
2018/01/03	51	74.77	28	74.56	74.20	23	6,916	0.33%
2018/01/02	32	73.77	14	74.07	73.90	18	6,985	0.26%