智原 (3035)-台新券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490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

智原 (3035)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
2024/11/22	9.4	226.22	3.6	228.03	224.00	5.8	4,411	0.13%
2024/11/21	9.5	226.99	15	225.63	226.00	-5.5	4,423	-0.12%
2024/11/20	29.4	224.71	32.1	225.43	226.00	-2.8	4,452	-0.06%
2024/11/19	23	220.81	242.7	218.28	223.50	-219.7	4,462	-4.92%	大賣/鉅額交易
2024/11/18	35.5	221.54	80.1	221.03	219.50	-44.6	4,449	-1.00%
2024/11/15	44.2	223.27	432.1	222.85	226.00	-387.9	4,458	-8.70%	大賣/鉅額交易
2024/11/14	49.1	220.23	58.7	222.16	220.00	-9.6	4,481	-0.22%
2024/11/13	22.8	223.60	15.7	224.00	222.00	7.2	4,483	0.16%
2024/11/12	36.1	227.04	34.3	226.95	225.00	1.8	4,604	0.04%
2024/11/11	10.5	229.76	15	231.17	234.00	-4.5	4,637	-0.10%
2024/11/08	28.8	235.94	173.4	238.24	232.50	-144.6	4,712	-3.07%	大賣/鉅額交易
2024/11/07	32.7	240.06	41.1	239.69	238.50	-8.4	4,781	-0.18%
2024/11/06	61.7	238.27	46.5	238.19	240.00	15.2	4,915	0.31%
2024/11/05	15.5	230.15	25.1	231.40	231.00	-9.6	4,971	-0.19%
2024/11/04	28	228.72	26	229.62	230.00	2	5,196	0.04%
2024/11/01	62.8	226.09	73.7	227.81	229.50	-10.9	5,181	-0.21%
2024/10/30	147.2	234.25	118.9	235.86	234.50	28.3	5,127	0.55%	大買/大賣/
2024/10/29	94.2	237.80	63.6	238.81	242.00	30.6	4,972	0.61%
2024/10/28	25.7	257.19	18.1	255.50	253.50	7.6	4,992	0.15%
2024/10/25	49.8	255.74	28.3	255.23	254.50	21.5	5,161	0.42%
2024/10/24	39.2	261.91	17.1	260.62	258.00	22.2	5,375	0.41%
2024/10/23	10.7	269.06	4.1	268.49	268.00	6.6	5,428	0.12%
2024/10/22	24.9	269.62	19.5	271.56	270.50	5.4	5,590	0.10%
2024/10/21	27.3	270.36	35.5	270.34	271.50	-8.2	5,732	-0.14%
2024/10/18	19.4	264.21	25.7	262.70	260.00	-6.3	5,841	-0.11%
2024/10/17	5.5	269.10	16	270.75	267.50	-10.6	6,022	-0.18%
2024/10/16	25	270.32	17.5	269.89	268.50	7.5	6,168	0.12%
2024/10/15	40.4	276.16	26.2	277.24	274.50	14.2	6,520	0.22%
2024/10/14	30.9	270.24	33.6	271.95	274.00	-2.7	6,527	-0.04%
2024/10/11	23.4	265.90	43.4	266.90	267.50	-20	6,553	-0.30%
2024/10/09	124.2	263.74	16	266.16	259.00	108.2	6,577	1.64%	大買/鉅額交易
2024/10/08	43.5	256.02	33.2	258.86	261.00	10.3	6,681	0.15%
2024/10/07	4.4	262.53	6	263.17	264.00	-1.6	6,849	-0.02%
2024/10/04	34.6	260.64	44.4	260.57	260.00	-9.8	6,975	-0.14%
2024/10/01	35.4	262.88	21.1	262.63	262.00	14.4	7,153	0.20%
2024/09/30	9.3	268.01	48.4	269.45	266.00	-39.1	7,206	-0.54%
2024/09/27	80.9	271.77	66.8	272.74	268.00	14	7,371	0.19%
2024/09/26	47.9	266.86	59.2	266.27	264.50	-11.3	7,551	-0.15%
2024/09/25	75.1	268.41	59.8	268.70	266.00	15.3	7,646	0.20%
2024/09/24	31.1	256.89	147.9	257.14	258.00	-116.8	7,794	-1.50%	大賣/鉅額交易
2024/09/23	14.4	263.92	18.2	263.22	262.50	-3.8	7,969	-0.05%
2024/09/20	54.2	264.33	78.2	263.24	261.00	-24	8,208	-0.29%
2024/09/19	35.1	262.33	20.1	263.60	264.50	15.1	8,278	0.18%
2024/09/18	36.1	257.26	15.5	256.06	252.50	20.6	8,383	0.25%
2024/09/16	13.4	264.26	8.5	263.46	262.00	4.9	8,443	0.06%
2024/09/13	8	264.76	2	264.98	265.50	6	8,730	0.07%
2024/09/12	9.5	262.93	16	264.60	265.50	-6.5	8,906	-0.07%
2024/09/11	8.3	253.04	7.1	252.52	253.50	1.2	9,184	0.01%
2024/09/10	27	261.03	17.1	259.96	254.50	9.9	9,423	0.11%
2024/09/09	36.9	263.20	36.3	261.78	264.00	0.6	9,559	0.01%
2024/09/06	26.4	263.74	98.1	263.73	264.50	-71.7	9,658	-0.74%
2024/09/05	52.4	263.76	26.2	260.35	258.00	26.2	9,681	0.27%
2024/09/04	86.3	268.27	38	268.04	265.00	48.3	9,674	0.50%
2024/09/03	54.9	296.50	64	294.54	292.50	-9.1	9,611	-0.09%
2024/09/02	17.1	303.28	13	300.00	298.50	4.1	9,640	0.04%
2024/08/30	13.7	302.39	14.2	302.66	304.00	-0.4	9,714	0.00%
2024/08/29	47.2	301.69	123.9	298.44	302.50	-76.6	9,892	-0.77%	大賣/
2024/08/28	53.8	294.04	46.2	293.62	291.50	7.6	9,812	0.08%
2024/08/27	46.2	296.75	51.3	295.73	297.50	-5.1	9,873	-0.05%
2024/08/26	39	297.30	17	295.47	291.50	22	10,115	0.22%
2024/08/23	29.3	294.30	18	295.53	297.00	11.3	10,345	0.11%
2024/08/22	95	298.51	105	298.21	299.00	-9.9	10,759	-0.09%	大賣/
2024/08/21	30.7	295.80	14.6	295.33	292.50	16.1	10,777	0.15%
2024/08/20	64.5	299.78	82.3	299.72	301.50	-17.8	10,799	-0.17%
2024/08/19	42.2	295.90	35.7	295.34	294.50	6.5	10,769	0.06%
2024/08/16	83.5	296.84	45.2	296.65	297.00	38.2	10,749	0.36%
2024/08/15	61.8	291.14	51.5	293.38	292.00	10.3	10,713	0.10%
2024/08/14	93.9	293.14	109.6	295.10	293.50	-15.7	10,707	-0.15%	大賣/
2024/08/13	34.8	280.94	66.2	282.69	285.00	-31.4	10,571	-0.30%
2024/08/12	83.5	279.01	78.4	275.73	281.00	5.1	10,553	0.05%
2024/08/09	164	271.04	83.6	271.54	265.00	80.3	10,579	0.76%	大買/
2024/08/08	279.8	264.28	76.1	263.85	262.50	203.7	10,522	1.94%	大買/鉅額交易
2024/08/07	150.9	255.31	53.2	256.59	261.00	97.7	10,371	0.94%	大買/
2024/08/06	142.9	240.93	118	243.99	237.50	25	10,326	0.24%	大買/大賣/
2024/08/05	34	260.32	25.9	260.41	258.50	8.1	10,134	0.08%
2024/08/02	89	289.14	55.2	289.01	287.00	33.9	10,115	0.33%
2024/08/01	196.7	304.79	76.2	303.82	303.50	120.5	10,108	1.19%	大買/鉅額交易
2024/07/31	145.9	300.93	74.3	299.92	296.50	71.6	10,061	0.71%	大買/
2024/07/30	138.8	289.06	135.5	293.43	308.00	3.3	9,928	0.03%	大買/大賣/
2024/07/29	185	306.09	176.3	301.33	290.00	8.7	9,782	0.09%	大買/大賣/
2024/07/26	75.8	315.92	68.8	315.51	318.50	7.1	9,569	0.07%
2024/07/23	121.3	331.83	107.7	333.30	327.50	13.6	9,602	0.14%	大買/大賣/
2024/07/22	128.5	324.16	93.5	322.32	318.50	35.1	9,751	0.36%	大買/
2024/07/19	86.6	337.37	111.4	337.24	337.50	-24.7	9,783	-0.25%	大賣/
2024/07/18	148.9	335.88	142.5	335.93	332.00	6.4	9,801	0.06%	大買/大賣/
2024/07/17	153.9	356.43	362.4	357.13	353.00	-208.5	9,703	-2.15%	大買/大賣/鉅額交易
2024/07/16	494.9	357.74	250.3	356.81	358.50	244.6	9,690	2.52%	大買/大賣/鉅額交易
2024/07/15	51.8	343.46	58	343.55	339.00	-6.2	9,465	-0.07%
2024/07/12	140.4	342.32	143.3	343.14	343.00	-2.9	9,472	-0.03%	大買/大賣/
2024/07/11	77.3	346.02	62.1	343.92	342.50	15.3	9,454	0.16%
2024/07/10	130.5	349.82	95.9	348.45	346.50	34.6	9,538	0.36%	大買/
2024/07/09	124	342.90	197.9	346.17	352.50	-73.9	9,454	-0.78%	大買/大賣/
2024/07/08	141.3	344.61	137.5	344.11	343.50	3.8	9,353	0.04%	大買/大賣/
2024/07/05	176.4	348.25	174.3	348.97	351.00	2	9,314	0.02%	大買/大賣/
2024/07/04	139.2	341.90	50.6	344.08	341.00	88.5	9,178	0.96%	大買/
2024/07/03	164	344.12	132.7	344.75	342.00	31.3	9,189	0.34%	大買/大賣/
2024/07/02	211.8	341.78	272.8	343.73	343.00	-61	9,053	-0.67%	大買/大賣/
2024/07/01	54.5	335.91	47.2	337.26	334.50	7.3	8,854	0.08%
2024/06/28	139.4	337.49	183.2	339.00	336.00	-43.8	8,773	-0.50%	大買/大賣/
2024/06/27	122.8	331.08	159.1	332.92	329.00	-36.2	8,601	-0.42%	大買/大賣/
2024/06/26	81.7	325.73	133.6	324.40	328.50	-52	8,461	-0.61%	大賣/
2024/06/25	60.4	311.57	39.4	311.09	314.00	21	8,250	0.25%
2024/06/24	84	319.74	39.8	316.89	310.50	44.2	8,166	0.54%
2024/06/21	62.2	330.53	37.9	331.74	330.50	24.3	8,084	0.30%
2024/06/20	183.2	335.72	210.1	336.32	335.00	-26.9	8,080	-0.33%	大買/大賣/
2024/06/19	105.6	329.08	125.5	331.01	326.00	-19.9	7,855	-0.25%	大買/大賣/
2024/06/18	339.7	328.86	246.8	330.42	326.00	92.9	7,723	1.20%	大買/大賣/
2024/06/17	273.6	326.56	299.3	326.64	326.00	-25.7	7,477	-0.34%	大買/大賣/
2024/06/14	346.4	315.77	208.5	314.96	316.50	137.9	7,285	1.89%	大買/大賣/鉅額交易
2024/06/13	226.4	304.44	77	304.54	307.50	149.4	7,149	2.09%	大買/鉅額交易
2024/06/12	39.8	299.13	52.6	300.30	298.00	-12.8	7,137	-0.18%
2024/06/11	47.7	296.58	45.4	296.38	296.50	2.3	7,256	0.03%
2024/06/07	55.2	303.45	52.8	302.27	301.00	2.4	7,269	0.03%
2024/06/06	64.8	300.36	62.2	299.92	299.50	2.5	7,227	0.03%
2024/06/05	63.6	299.13	38.4	299.72	298.00	25.3	7,250	0.35%
2024/06/04	64.4	303.76	78.9	304.36	302.00	-14.6	7,270	-0.20%
2024/06/03	41.8	297.10	23.2	298.07	296.50	18.6	7,214	0.26%
2024/05/31	62.5	300.54	41.7	299.44	297.50	20.8	7,363	0.28%
2024/05/30	216	303.24	174	304.17	302.00	42.1	7,407	0.57%	大買/大賣/
2024/05/29	116.1	298.28	311.1	299.52	297.00	-194.9	7,291	-2.67%	大買/大賣/鉅額交易
2024/05/28	508	299.07	224.9	293.52	304.00	283.1	7,264	3.90%	大買/大賣/鉅額交易
2024/05/27	25.9	279.37	28.2	280.21	277.50	-2.2	6,974	-0.03%
2024/05/24	31.9	277.75	28.1	278.16	275.50	3.8	7,073	0.05%
2024/05/23	27.2	274.21	2.1	272.55	272.50	25.1	7,128	0.35%
2024/05/22	14	277.75	8.4	278.31	277.50	5.6	7,314	0.08%
2024/05/21	9.2	278.30	7.1	278.58	277.00	2.1	7,563	0.03%
2024/05/20	35.7	279.80	25.3	280.05	280.50	10.4	8,079	0.13%
2024/05/17	10.2	277.88	7.3	278.45	277.00	2.9	8,352	0.03%
2024/05/16	15.6	277.53	20.4	278.30	278.50	-4.7	8,603	-0.05%
2024/05/15	48.1	276.50	30.1	275.70	272.50	18	8,787	0.20%
2024/05/14	22.1	278.08	19.3	277.57	279.00	2.8	9,059	0.03%
2024/05/13	33.7	272.55	29.7	272.90	272.00	4	9,141	0.04%
2024/05/10	55.6	273.64	98.9	274.32	273.00	-43.3	9,396	-0.46%
2024/05/09	39.7	280.88	26.3	279.29	276.50	13.4	9,548	0.14%
2024/05/08	14.9	282.16	16.5	281.86	282.00	-1.6	9,612	-0.02%
2024/05/07	87	280.77	75.4	281.20	281.00	11.6	9,742	0.12%
2024/05/06	41.7	289.63	18.3	288.14	285.00	23.5	9,809	0.24%
2024/05/03	25.6	291.90	18.8	291.82	289.00	6.8	9,974	0.07%
2024/05/02	23.7	290.59	27.2	290.84	288.50	-3.4	10,181	-0.03%
2024/04/30	37	296.50	35.4	295.81	294.00	1.6	10,399	0.02%
2024/04/29	74.9	300.32	51.1	299.70	297.50	23.8	10,499	0.23%
2024/04/26	98.2	292.96	135.5	293.72	295.50	-37.3	10,648	-0.35%	大賣/
2024/04/25	74.2	283.27	107	283.72	279.00	-32.8	10,729	-0.31%	大賣/
2024/04/24	115.7	296.08	91.8	295.90	294.50	23.9	10,820	0.22%	大買/
2024/04/23	59.4	292.15	91.6	291.40	295.00	-32.3	11,021	-0.29%
2024/04/22	74.9	298.40	123.9	293.73	290.00	-49	11,541	-0.42%	大賣/
2024/04/19	78	311.95	105.9	311.71	306.00	-27.9	11,660	-0.24%	大賣/
2024/04/18	69.6	317.90	69.5	320.71	322.00	0.1	12,058	0.00%
2024/04/17	70.7	318.43	58.1	316.23	314.00	12.7	12,758	0.10%
2024/04/16	78	312.84	115.6	314.03	313.00	-37.6	12,920	-0.29%	大賣/
2024/04/15	37.3	316.12	20.2	314.67	312.50	17.1	13,093	0.13%
2024/04/12	87.3	319.27	73.8	321.41	323.00	13.5	13,337	0.10%
2024/04/11	60	323.03	75.4	320.72	318.50	-15.4	13,637	-0.11%
2024/04/10	20.7	330.48	19.5	330.76	329.00	1.2	13,758	0.01%
2024/04/09	54.9	332.97	36	331.54	329.00	18.9	14,098	0.13%
2024/04/08	68.9	341.01	21.7	345.05	338.00	47.2	14,140	0.33%
2024/04/03	48.4	341.31	44	343.72	345.00	4.4	14,171	0.03%
2024/04/02	32.9	348.86	29.6	349.84	347.50	3.2	14,312	0.02%
2024/04/01	48.1	350.04	52.6	350.62	349.00	-4.6	14,392	-0.03%
2024/03/29	30.9	343.69	41.5	343.55	344.00	-10.7	14,472	-0.07%
2024/03/28	64.7	339.39	63.1	335.84	334.50	1.6	14,504	0.01%
2024/03/27	11.2	339.82	14.6	340.01	338.00	-3.5	14,643	-0.02%
2024/03/26	56.4	343.28	46.7	340.64	339.50	9.7	14,942	0.06%
2024/03/25	50.5	355.31	63.6	356.13	349.00	-13.1	15,108	-0.09%
2024/03/22	77.5	351.55	86.6	352.24	351.50	-9.2	15,234	-0.06%
2024/03/21	68.6	350.43	47	348.01	345.50	21.6	15,435	0.14%
2024/03/20	51.5	350.77	230.6	350.45	347.50	-179.1	15,647	-1.14%	大賣/鉅額交易
2024/03/19	68.9	350.61	48.2	351.65	350.00	20.7	15,930	0.13%
2024/03/18	42.3	355.35	36.1	357.16	359.00	6.2	16,292	0.04%
2024/03/15	95.8	359.19	75	359.86	354.50	20.8	16,844	0.12%
2024/03/14	79.5	357.24	105.9	358.79	362.00	-26.4	16,946	-0.16%	大賣/
2024/03/13	61.8	352.86	36.7	349.61	345.00	25.1	17,056	0.15%
2024/03/12	41.2	364.20	34.3	366.31	361.50	6.9	17,194	0.04%
2024/03/11	62.7	367.23	44.2	369.38	363.00	18.5	17,407	0.11%
2024/03/08	116.3	373.68	116.5	368.09	362.50	-0.2	17,626	0.00%	大買/大賣/
2024/03/07	99.9	383.05	71.5	383.28	375.00	28.4	17,877	0.16%
2024/03/06	204.9	387.97	223.5	388.48	392.00	-18.6	18,100	-0.10%	大買/大賣/
2024/03/05	185.9	405.54	225.2	405.70	401.00	-39.3	18,356	-0.21%	大買/大賣/
2024/03/04	80.9	407.11	120.3	406.44	403.00	-39.4	18,934	-0.21%	大賣/
2024/03/01	316.6	399.18	233	398.74	398.50	83.6	19,232	0.43%	大買/大賣/
2024/02/29	109.3	387.71	88.7	388.03	387.00	20.6	19,198	0.11%	大買/
2024/02/27	148.2	382.90	125.9	382.32	382.00	22.2	19,253	0.12%	大買/大賣/
2024/02/26	101.8	381.51	93.2	381.06	380.00	8.6	19,419	0.04%	大買/
2024/02/23	256.9	388.43	169.8	388.27	386.00	87.1	19,620	0.44%	大買/大賣/
2024/02/22	193.7	387.09	186.8	386.04	382.00	6.9	19,604	0.04%	大買/大賣/
2024/02/21	415.8	385.90	318	386.11	380.00	97.8	19,883	0.49%	大買/大賣/
2024/02/20	272.5	411.06	168.5	409.68	400.00	104	19,888	0.52%	大買/大賣/鉅額交易
2024/02/19	217.3	427.39	132.7	421.32	415.00	84.6	19,708	0.43%	大買/大賣/
2024/02/16	204.5	449.70	286.8	450.21	441.50	-82.3	19,710	-0.42%	大買/大賣/
2024/02/15	290.3	452.28	188.1	449.28	455.00	102.2	19,626	0.52%	大買/大賣/鉅額交易
2024/02/05	90.7	420.66	120.3	421.11	418.00	-29.6	19,452	-0.15%	大賣/
2024/02/02	196.7	423.51	219.1	424.58	421.00	-22.4	19,498	-0.11%	大買/大賣/
2024/02/01	171.2	417.28	133.4	416.27	411.00	37.9	19,353	0.20%	大買/大賣/
2024/01/31	138.5	421.87	95.4	419.42	416.50	43.1	19,344	0.22%	大買/
2024/01/30	182.8	424.24	134.2	427.02	430.00	48.5	19,350	0.25%	大買/大賣/
2024/01/29	114.7	420.48	129.4	421.37	420.50	-14.7	19,371	-0.08%	大買/大賣/
2024/01/26	155.3	428.59	103	426.76	422.00	52.3	19,472	0.27%	大買/大賣/
2024/01/25	180.5	434.16	213.3	435.90	439.50	-32.7	19,553	-0.17%	大買/大賣/
2024/01/24	191.7	428.86	376.9	427.67	429.00	-185.3	19,605	-0.94%	大買/大賣/鉅額交易
2024/01/23	83.7	441.82	74.4	440.81	437.00	9.3	19,739	0.05%
2024/01/22	222.5	443.24	213.2	443.41	448.00	9.4	19,787	0.05%	大買/大賣/
2024/01/19	257.4	433.89	278.6	435.61	430.00	-21.2	19,771	-0.11%	大買/大賣/
2024/01/18	219.3	424.06	220.7	421.53	423.50	-1.4	19,624	-0.01%	大買/大賣/
2024/01/17	283.6	432.17	277.8	433.14	428.00	5.7	19,804	0.03%	大買/大賣/
2024/01/16	557.9	428.09	579.7	427.58	429.50	-21.9	19,718	-0.11%	大買/大賣/
2024/01/15	174.2	418.79	138.8	415.85	411.50	35.4	19,409	0.18%	大買/大賣/
2024/01/12	364.2	422.91	499.4	423.54	421.50	-135.2	19,403	-0.70%	大買/大賣/鉅額交易
2024/01/11	684.3	406.42	663.4	405.07	422.50	20.9	19,203	0.11%	大買/大賣/
2024/01/10	206.9	380.93	181.4	382.27	387.00	25.5	18,815	0.14%	大買/大賣/
2024/01/09	227.8	379.62	207.7	379.40	375.50	20.1	19,198	0.10%	大買/大賣/
2024/01/08	215.6	382.91	208	381.42	377.00	7.6	19,208	0.04%	大買/大賣/
2024/01/05	177.4	378.57	236.7	381.29	384.00	-59.3	19,186	-0.31%	大買/大賣/
2024/01/04	165.2	369.36	370.2	367.64	372.00	-205	19,117	-1.07%	大買/大賣/鉅額交易
2024/01/03	327	369.05	455.3	367.91	373.00	-128.3	19,381	-0.66%	大買/大賣/鉅額交易
2024/01/02	91.2	356.40	223.4	356.24	360.00	-132.2	19,188	-0.69%	大賣/鉅額交易
2023/12/29	92.7	355.45	86.8	356.00	357.00	5.9	19,396	0.03%
2023/12/28	279.9	356.79	220.5	353.03	354.50	59.4	19,425	0.31%	大買/大賣/
2023/12/27	81.8	361.84	84.4	361.77	362.50	-2.6	19,385	-0.01%
2023/12/26	100.4	362.11	127.8	361.93	361.00	-27.4	19,483	-0.14%	大賣/
2023/12/25	138.5	359.54	76	356.93	357.00	62.5	19,539	0.32%	大買/
2023/12/22	103.5	356.45	130.4	357.26	358.00	-26.9	19,741	-0.14%	大買/大賣/
2023/12/21	257.6	353.99	172.7	353.24	350.50	84.9	19,791	0.43%	大買/大賣/
2023/12/20	153	371.48	105.5	367.29	365.50	47.5	19,736	0.24%	大買/大賣/
2023/12/19	150.9	369.51	137.3	370.35	373.50	13.6	19,880	0.07%	大買/大賣/
2023/12/18	136.8	367.16	144.3	369.15	367.00	-7.5	20,079	-0.04%	大買/大賣/
2023/12/15	232.4	368.36	122.2	364.99	361.00	110.2	20,106	0.55%	大買/大賣/鉅額交易
2023/12/14	181.2	372.92	232.9	369.80	369.00	-51.7	20,167	-0.26%	大買/大賣/
2023/12/13	310.1	372.94	276.6	371.98	368.00	33.6	20,049	0.17%	大買/大賣/
2023/12/12	276.6	378.70	287.9	379.29	382.50	-11.3	20,136	-0.06%	大買/大賣/
2023/12/11	141.2	367.29	156.6	365.92	361.50	-15.4	19,961	-0.08%	大買/大賣/
2023/12/08	173.3	364.85	171.6	366.22	370.00	1.6	20,159	0.01%	大買/大賣/
2023/12/07	155	362.11	111.8	360.32	357.50	43.2	20,283	0.21%	大買/大賣/
2023/12/06	191	368.09	188.8	367.71	361.50	2.2	20,444	0.01%	大買/大賣/
2023/12/05	218.5	369.70	158	367.57	363.50	60.5	20,557	0.29%	大買/大賣/
2023/12/04	176.3	384.11	243.4	383.53	380.00	-67	20,635	-0.32%	大買/大賣/
2023/12/01	285.3	388.44	222.7	388.09	391.00	62.7	20,733	0.30%	大買/大賣/
2023/11/30	226.4	380.98	257.5	381.70	385.50	-31.1	20,695	-0.15%	大買/大賣/
2023/11/29	380.7	369.52	444.2	371.91	380.00	-63.5	20,458	-0.31%	大買/大賣/
2023/11/28	191.8	348.98	274	350.39	361.00	-82.1	20,092	-0.41%	大買/大賣/
2023/11/27	146.5	336.80	87.2	335.17	331.00	59.4	19,840	0.30%	大買/
2023/11/24	149	339.94	176.3	341.55	344.00	-27.4	20,119	-0.14%	大買/大賣/
2023/11/23	223.2	336.85	147.8	336.19	336.00	75.4	20,142	0.37%	大買/大賣/
2023/11/22	197	347.99	184.5	348.98	346.00	12.5	20,082	0.06%	大買/大賣/
2023/11/21	165.5	347.27	147.6	344.50	342.50	18	20,170	0.09%	大買/大賣/
2023/11/20	354.9	353.50	376.6	351.97	345.00	-21.7	20,428	-0.11%	大買/大賣/
2023/11/17	304.4	335.77	413.6	341.14	351.00	-109.3	20,281	-0.54%	大買/大賣/鉅額交易
2023/11/16	119.1	318.69	132.4	318.96	319.50	-13.3	20,030	-0.07%	大買/大賣/
2023/11/15	237.1	330.45	327	323.91	320.50	-89.9	20,265	-0.44%	大買/大賣/
2023/11/14	149.9	334.00	110.9	333.67	331.00	39.1	20,648	0.19%	大買/大賣/
2023/11/13	161.1	332.89	151.5	334.13	334.00	9.6	21,080	0.05%	大買/大賣/
2023/11/10	176.9	330.14	164.4	328.26	323.50	12.5	21,400	0.06%	大買/大賣/
2023/11/09	105.1	330.66	94.2	331.32	333.50	10.9	21,561	0.05%	大買/
2023/11/08	147.3	330.00	215.2	332.75	335.50	-67.9	21,750	-0.31%	大買/大賣/
2023/11/07	281.4	327.43	244.1	326.49	328.50	37.3	21,883	0.17%	大買/大賣/
2023/11/06	150.7	330.14	137.4	330.94	332.00	13.3	21,808	0.06%	大買/大賣/
2023/11/03	196.9	324.15	185.8	324.41	322.00	11.1	21,652	0.05%	大買/大賣/
2023/11/02	186.3	317.22	215.7	318.04	324.00	-29.3	21,438	-0.14%	大買/大賣/
2023/11/01	376.5	303.02	213	303.12	302.50	163.5	21,213	0.77%	大買/大賣/鉅額交易
2023/10/31	261.6	318.33	320.8	311.35	302.00	-59.1	21,011	-0.28%	大買/大賣/
2023/10/30	126.9	318.17	132.6	319.90	326.00	-5.8	20,706	-0.03%	大買/大賣/
2023/10/27	239.5	312.62	248.3	311.96	308.50	-8.8	20,545	-0.04%	大買/大賣/
2023/10/26	153.5	318.73	144.8	319.58	318.00	8.7	20,428	0.04%	大買/大賣/
2023/10/25	303.1	330.59	279	328.95	325.00	24.1	20,272	0.12%	大買/大賣/
2023/10/24	192.6	337.39	242.3	337.52	339.50	-49.7	20,005	-0.25%	大買/大賣/
2023/10/23	192.4	335.78	198.1	336.35	338.50	-5.6	19,784	-0.03%	大買/大賣/
2023/10/20	173.2	336.36	251.1	334.65	334.50	-77.9	19,531	-0.40%	大買/大賣/
2023/10/19	226.6	343.48	245.4	343.24	343.00	-18.8	19,944	-0.09%	大買/大賣/
2023/10/18	318.4	351.84	240.6	350.26	351.00	77.8	20,269	0.38%	大買/大賣/
2023/10/17	306	357.25	426.7	357.61	352.50	-120.7	20,249	-0.60%	大買/大賣/鉅額交易
2023/10/16	231.8	344.24	263	344.86	350.00	-31.2	20,262	-0.15%	大買/大賣/
2023/10/13	187	338.67	201.3	339.52	343.00	-14.3	20,547	-0.07%	大買/大賣/
2023/10/12	191	340.06	219.4	339.95	345.00	-28.5	20,918	-0.14%	大買/大賣/
2023/10/11	350.3	335.21	325.3	335.86	331.00	25	21,100	0.12%	大買/大賣/
2023/10/06	235.4	319.91	164.9	320.09	323.00	70.6	21,221	0.33%	大買/大賣/
2023/10/05	215.6	313.25	272.3	315.07	321.00	-56.8	21,269	-0.27%	大買/大賣/
2023/10/04	164.1	300.86	150.1	300.43	303.00	14	21,347	0.07%	大買/大賣/
2023/10/03	166.7	308.54	140	307.88	304.00	26.7	21,588	0.12%	大買/大賣/
2023/10/02	156.3	314.19	226.8	314.28	312.50	-70.5	21,981	-0.32%	大買/大賣/
2023/09/28	211.9	308.56	180	308.24	306.00	31.8	22,153	0.14%	大買/大賣/
2023/09/27	240.5	301.57	222.1	302.02	306.00	18.4	22,691	0.08%	大買/大賣/
2023/09/26	223.1	308.36	182.1	307.48	303.00	41	22,997	0.18%	大買/大賣/
2023/09/25	245	311.07	205.2	311.94	309.50	39.8	23,198	0.17%	大買/大賣/
2023/09/22	291.4	300.91	277.1	301.14	304.50	14.3	23,162	0.06%	大買/大賣/
2023/09/21	293.2	302.96	275.7	302.75	298.00	17.5	23,315	0.07%	大買/大賣/
2023/09/20	366.8	319.90	230.9	318.11	315.50	136	23,080	0.59%	大買/大賣/鉅額交易
2023/09/19	269.2	332.28	417	326.53	322.50	-147.9	23,122	-0.64%	大買/大賣/鉅額交易
2023/09/18	304.3	342.18	322.5	341.94	344.50	-18.3	23,117	-0.08%	大買/大賣/
2023/09/15	361.8	352.90	406.6	347.81	338.00	-44.8	23,086	-0.19%	大買/大賣/
2023/09/14	309.6	355.40	542.5	355.91	356.50	-232.9	22,723	-1.03%	大買/大賣/鉅額交易
2023/09/13	731.9	336.41	319.5	336.53	348.00	412.4	22,482	1.83%	大買/大賣/鉅額交易
2023/09/12	442.8	333.63	606.9	332.87	325.50	-164.1	22,316	-0.74%	大買/大賣/鉅額交易
2023/09/11	278.6	353.58	247.2	353.40	346.50	31.4	22,193	0.14%	大買/大賣/
2023/09/08	278.6	360.48	354.4	361.60	360.00	-75.9	21,987	-0.35%	大買/大賣/
2023/09/07	441.6	367.80	309.4	366.58	369.50	132.1	21,976	0.60%	大買/大賣/鉅額交易
2023/09/06	386.4	363.61	323.7	364.12	367.00	62.7	21,685	0.29%	大買/大賣/
2023/09/05	272.9	349.11	275.1	350.95	357.00	-2.2	21,301	-0.01%	大買/大賣/
2023/09/04	242.3	341.24	156.2	342.44	345.00	86.2	21,044	0.41%	大買/大賣/
2023/09/01	228.4	348.15	238.8	346.36	335.00	-10.4	20,849	-0.05%	大買/大賣/
2023/08/31	183.6	344.16	290.7	343.45	345.00	-107.1	20,501	-0.52%	大買/大賣/鉅額交易
2023/08/30	404.4	345.60	269.6	347.02	342.00	134.9	20,321	0.66%	大買/大賣/鉅額交易
2023/08/29	147.3	337.10	325.2	335.72	335.50	-177.9	19,928	-0.89%	大買/大賣/鉅額交易
2023/08/28	170.6	332.97	171.7	331.77	335.00	-1.2	19,742	-0.01%	大買/大賣/
2023/08/25	383	334.01	285.5	336.44	334.00	97.5	19,539	0.50%	大買/大賣/
2023/08/24	295.8	343.72	431.9	339.85	333.00	-136.1	19,248	-0.71%	大買/大賣/鉅額交易
2023/08/23	254.6	335.77	302.3	335.18	340.50	-47.7	19,019	-0.25%	大買/大賣/
2023/08/22	171.9	345.10	194.5	345.12	341.00	-22.6	18,776	-0.12%	大買/大賣/
2023/08/21	248.2	338.63	262.4	339.17	335.50	-14.2	18,741	-0.08%	大買/大賣/
2023/08/18	448	347.27	523.5	342.79	328.00	-75.5	18,462	-0.41%	大買/大賣/
2023/08/17	348.4	354.62	404.6	355.35	357.00	-56.2	17,899	-0.31%	大買/大賣/
2023/08/16	357.3	335.30	495.1	335.95	341.00	-137.8	17,419	-0.79%	大買/大賣/鉅額交易
2023/08/15	268.8	322.56	291.9	324.84	334.00	-23.1	17,012	-0.14%	大買/大賣/
2023/08/14	256	301.23	213.6	301.62	304.00	42.4	16,725	0.25%	大買/大賣/
2023/08/11	247.3	294.86	234.3	294.59	293.50	12.9	16,465	0.08%	大買/大賣/
2023/08/10	47.5	281.36	54.7	288.95	280.00	-7.2	16,235	-0.04%
2023/08/09	11.5	303.21	22.4	300.64	301.00	-11	16,253	-0.07%
2023/08/08	36.9	295.86	27.5	295.88	295.50	9.4	16,287	0.06%
2023/08/07	124.1	297.90	35	301.19	307.50	89.1	16,315	0.55%	大買/
2023/08/04	133.7	275.50	34	276.48	281.50	99.8	16,299	0.61%	大買/
2023/08/02	79.3	293.83	83.9	296.89	281.00	-4.6	16,296	-0.03%
2023/08/01	54.1	320.82	55.2	314.42	312.00	-1.1	16,305	-0.01%
2023/07/31	83.8	325.95	98.5	324.20	326.00	-14.7	16,364	-0.09%
2023/07/28	69.7	317.14	45.2	317.20	319.50	24.5	16,321	0.15%
2023/07/27	157.7	320.02	148.1	315.74	331.00	9.6	16,358	0.06%	大買/大賣/
2023/07/26	53.2	343.62	116.6	340.64	340.00	-63.4	16,321	-0.39%	大賣/
2023/07/25	42.3	379.21	53.7	383.51	377.50	-11.4	16,440	-0.07%
2023/07/24	480.5	388.54	652.3	387.63	377.50	-171.8	16,601	-1.03%	大買/大賣/鉅額交易
2023/07/21	678.8	368.84	463.8	359.50	379.50	215	16,376	1.31%	大買/大賣/鉅額交易
2023/07/20	252.8	335.36	491.3	335.16	345.00	-238.5	15,962	-1.49%	大買/大賣/鉅額交易
2023/07/19	481	334.27	300.9	331.74	329.00	180.1	15,782	1.14%	大買/大賣/鉅額交易
2023/07/18	324.9	324.03	332.6	322.24	314.00	-7.7	15,305	-0.05%	大買/大賣/
2023/07/17	256.7	313.58	273.4	316.12	319.00	-16.7	14,809	-0.11%	大買/大賣/
2023/07/14	260	284.83	292.2	287.03	295.00	-32.2	14,264	-0.23%	大買/大賣/
2023/07/13	323.4	275.88	311	273.78	268.50	12.4	13,808	0.09%	大買/大賣/
2023/07/12	148.4	261.75	157.6	260.48	260.50	-9.1	13,253	-0.07%	大買/大賣/
2023/07/11	295.1	264.08	270.3	264.16	262.00	24.8	13,097	0.19%	大買/大賣/
2023/07/10	269.2	252.40	254.5	251.74	253.50	14.7	12,812	0.11%	大買/大賣/
2023/07/07	317.7	245.20	354.9	245.00	244.50	-37.2	12,591	-0.30%	大買/大賣/
2023/07/06	199.6	257.19	288	258.13	253.50	-88.4	12,163	-0.73%	大買/大賣/
2023/07/05	560.1	256.45	503.3	254.92	255.50	56.8	11,910	0.48%	大買/大賣/
2023/07/04	353.3	241.64	388.4	242.36	250.50	-35.1	11,417	-0.31%	大買/大賣/
2023/07/03	265.6	224.72	299.4	224.36	228.00	-33.8	11,054	-0.31%	大買/大賣/
2023/06/30	204.2	211.40	216.8	211.22	211.00	-12.6	10,835	-0.12%	大買/大賣/
2023/06/29	362.9	210.08	435.2	210.88	210.00	-72.4	10,851	-0.67%	大買/大賣/
2023/06/28	151.1	202.18	165.5	201.95	201.00	-14.4	10,717	-0.13%	大買/大賣/
2023/06/27	230.6	202.32	280.7	201.93	198.00	-50.2	11,051	-0.45%	大買/大賣/
2023/06/26	274.1	202.31	253.6	202.53	202.00	20.5	11,102	0.18%	大買/大賣/
2023/06/21	84.1	196.09	173.3	195.81	199.00	-89.3	11,496	-0.78%	大賣/
2023/06/20	153.8	198.06	175.7	197.60	196.00	-21.9	11,548	-0.19%	大買/大賣/
2023/06/19	124.6	196.43	128.9	196.65	196.50	-4.3	11,706	-0.04%	大買/大賣/
2023/06/16	91.8	192.84	118.8	193.41	193.00	-27	11,603	-0.23%	大賣/
2023/06/15	119.3	190.57	113.6	190.62	190.00	5.7	11,553	0.05%	大買/大賣/
2023/06/14	74.4	187.69	71.2	187.53	186.00	3.2	11,600	0.03%
2023/06/13	206.3	185.58	211.9	185.42	187.50	-5.7	11,641	-0.05%	大買/大賣/
2023/06/12	238.8	175.91	46	175.00	174.50	192.8	11,506	1.68%	大買/鉅額交易
2023/06/09	275.2	171.22	60	172.45	173.50	215.2	11,537	1.86%	大買/鉅額交易
2023/06/08	37.2	168.28	204.4	168.49	168.50	-167.2	11,624	-1.44%	大賣/鉅額交易
2023/06/07	16.3	171.40	21	170.69	172.00	-4.7	11,779	-0.04%
2023/06/06	40.1	170.75	20.7	171.28	170.50	19.4	12,282	0.16%
2023/06/05	37.5	173.03	25.1	172.82	173.00	12.4	12,355	0.10%
2023/06/02	37.4	173.24	21	174.33	172.00	16.4	12,416	0.13%
2023/06/01	12	171.29	20.6	171.32	173.00	-8.6	12,476	-0.07%
2023/05/31	20.7	171.78	17.1	172.35	171.50	3.6	12,750	0.03%
2023/05/30	89.4	171.26	23	171.85	172.50	66.4	12,802	0.52%
2023/05/29	93.1	174.54	106.1	174.46	173.50	-13	12,820	-0.10%	大賣/
2023/05/26	63	170.64	29.2	170.65	168.50	33.8	12,907	0.26%
2023/05/25	131.3	172.79	159.2	172.45	170.50	-27.9	13,281	-0.21%	大買/大賣/
2023/05/24	44.8	168.00	31.1	167.37	167.00	13.7	13,602	0.10%
2023/05/23	27.5	171.20	59.1	171.91	171.00	-31.6	13,714	-0.23%
2023/05/22	99.1	169.69	57.6	168.84	168.50	41.5	13,833	0.30%
2023/05/19	96.5	171.10	121.5	170.70	172.00	-25	13,863	-0.18%	大賣/
2023/05/18	68.9	167.60	25	167.96	167.50	43.9	13,979	0.31%
2023/05/17	81.2	165.86	55.4	164.96	166.50	25.8	14,073	0.18%
2023/05/16	58.4	164.38	28	163.09	162.00	30.4	14,134	0.22%
2023/05/15	53.5	164.25	108.2	163.47	164.50	-54.7	14,162	-0.39%	大賣/
2023/05/12	26.4	165.95	23.1	165.94	167.00	3.3	14,331	0.02%
2023/05/11	41.5	167.33	43.4	167.61	164.50	-1.9	14,585	-0.01%
2023/05/10	48.5	169.31	61	168.68	169.50	-12.5	15,086	-0.08%
2023/05/09	59.6	167.58	61.5	167.93	168.00	-1.9	15,223	-0.01%
2023/05/08	71.3	170.17	193.2	170.80	168.50	-121.9	15,458	-0.79%	大賣/鉅額交易
2023/05/05	71.7	169.67	67.2	168.83	170.00	4.6	16,178	0.03%
2023/05/04	38.1	167.11	38.1	167.67	169.00	0	16,439	0.00%
2023/05/03	60.8	166.43	89.3	166.86	166.00	-28.5	16,616	-0.17%
2023/05/02	80.4	167.70	102.3	167.49	170.00	-22	16,586	-0.13%	大賣/
2023/04/28	116.3	164.30	101.2	164.65	164.00	15.1	16,619	0.09%	大買/大賣/
2023/04/27	148.7	160.59	140.6	161.05	160.00	8.1	16,470	0.05%	大買/大賣/
2023/04/26	297.6	160.19	368.4	159.58	158.50	-70.9	16,309	-0.43%	大買/大賣/
2023/04/25	166.5	171.42	362.4	170.34	171.00	-195.9	15,999	-1.22%	大買/大賣/鉅額交易
2023/04/24	163.5	179.02	109.2	178.24	177.00	54.4	15,830	0.34%	大買/大賣/
2023/04/21	110	185.83	95.1	187.65	184.50	14.9	15,754	0.09%	大買/
2023/04/20	63.7	188.22	87	188.40	191.00	-23.3	15,770	-0.15%
2023/04/19	76.3	189.35	76.7	190.00	188.50	-0.4	15,884	0.00%
2023/04/18	80	193.36	90.2	193.59	191.50	-10.2	15,912	-0.06%
2023/04/17	55.4	193.21	46.2	193.88	194.50	9.3	15,967	0.06%
2023/04/14	65.2	193.76	64	194.07	194.50	1.2	16,057	0.01%
2023/04/13	175.9	192.68	130.3	192.49	192.00	45.6	16,143	0.28%	大買/大賣/
2023/04/12	225.1	196.04	217.6	196.83	196.50	7.5	16,172	0.05%	大買/大賣/
2023/04/11	152.8	197.78	124	197.82	197.50	28.8	16,198	0.18%	大買/大賣/
2023/04/10	138.8	200.52	103.5	200.24	199.50	35.3	16,385	0.22%	大買/大賣/
2023/04/07	202.5	201.80	196.1	201.48	200.00	6.3	16,361	0.04%	大買/大賣/
2023/04/06	134.5	198.10	180.3	197.46	201.00	-45.8	16,255	-0.28%	大買/大賣/
2023/03/31	181.8	194.71	196.2	193.50	196.50	-14.4	16,126	-0.09%	大買/大賣/
2023/03/30	200.3	191.50	304.5	191.03	193.00	-104.2	16,015	-0.65%	大買/大賣/鉅額交易
2023/03/29	287.2	192.47	266.2	191.68	189.00	21	15,899	0.13%	大買/大賣/
2023/03/28	517.5	198.79	436.4	197.91	195.50	81.2	15,737	0.52%	大買/大賣/
2023/03/27	341.7	212.72	228.8	213.02	209.00	113	15,297	0.74%	大買/大賣/鉅額交易
2023/03/24	366.9	213.37	386.6	213.56	215.50	-19.7	15,057	-0.13%	大買/大賣/
2023/03/23	199.9	200.50	167.3	200.44	198.50	32.6	14,498	0.22%	大買/大賣/
2023/03/22	99.6	198.99	305.4	197.63	200.50	-205.8	14,533	-1.42%	大賣/鉅額交易
2023/03/21	159.6	192.83	38.9	193.21	192.00	120.7	14,315	0.84%	大買/鉅額交易
2023/03/20	131.5	194.80	128.4	195.32	191.00	3.1	14,384	0.02%	大買/大賣/
2023/03/17	210.4	193.80	235.6	193.60	194.50	-25.2	14,410	-0.17%	大買/大賣/
2023/03/16	152.5	188.93	114.3	187.67	188.00	38.2	14,186	0.27%	大買/大賣/
2023/03/15	97.3	192.15	136.1	192.08	190.50	-38.8	14,175	-0.27%	大賣/
2023/03/14	80.1	185.60	79.2	186.42	187.50	0.9	14,093	0.01%
2023/03/13	143	185.63	151.3	184.35	186.50	-8.3	14,174	-0.06%	大買/大賣/
2023/03/10	199.4	188.50	128.9	188.27	187.00	70.5	14,176	0.50%	大買/大賣/
2023/03/09	280	197.33	323.2	197.61	194.00	-43.2	14,405	-0.30%	大買/大賣/
2023/03/08	33	187.88	128.5	188.19	191.00	-95.5	13,983	-0.68%	大賣/
2023/03/07	58.1	188.21	25.1	187.79	187.50	33	13,967	0.24%
2023/03/06	64.2	191.30	33.2	191.08	189.50	31	13,998	0.22%
2023/03/03	149.5	191.23	178	191.17	188.50	-28.5	14,115	-0.20%	大買/大賣/
2023/03/02	76.5	186.53	63.2	186.64	186.00	13.3	14,220	0.09%
2023/03/01	98.3	185.62	93.1	185.07	186.00	5.2	14,266	0.04%
2023/02/24	257.3	189.15	241	189.37	185.50	16.3	14,319	0.11%	大買/大賣/
2023/02/23	354.8	189.02	391	187.82	188.50	-36.2	14,153	-0.26%	大買/大賣/
2023/02/22	359.8	186.75	392	184.68	181.00	-32.3	14,009	-0.23%	大買/大賣/
2023/02/21	134.7	197.07	135.3	197.19	200.50	-0.6	13,748	0.00%	大買/大賣/
2023/02/20	138	198.80	100.3	197.78	195.00	37.7	13,831	0.27%	大買/
2023/02/17	69.4	197.11	59	196.93	196.50	10.4	14,067	0.07%
2023/02/16	116.8	195.80	134.2	196.01	200.50	-17.4	14,445	-0.12%	大買/大賣/
2023/02/15	103.1	192.16	114	191.50	193.00	-10.9	14,704	-0.07%	大買/大賣/
2023/02/14	78	195.21	74.3	193.88	192.00	3.7	14,749	0.03%
2023/02/13	107.4	193.14	110.3	192.90	193.50	-2.9	15,074	-0.02%	大買/大賣/
2023/02/10	157.2	194.70	162.5	194.77	193.50	-5.3	15,370	-0.03%	大買/大賣/
2023/02/09	203.3	200.54	154.8	199.90	198.50	48.5	15,653	0.31%	大買/大賣/
2023/02/08	398.1	199.95	298.9	199.90	199.00	99.1	15,573	0.64%	大買/大賣/
2023/02/07	134.7	190.40	115.4	189.58	191.50	19.3	15,221	0.13%	大買/大賣/
2023/02/06	175.7	192.39	191.8	191.04	190.00	-16.2	15,323	-0.11%	大買/大賣/
2023/02/03	881.8	191.45	608.8	191.71	194.50	273	15,369	1.78%	大買/大賣/鉅額交易
2023/02/02	274.9	180.73	311.8	181.15	184.00	-36.9	14,907	-0.25%	大買/大賣/
2023/02/01	122.1	174.15	150.3	174.55	175.50	-28.2	15,396	-0.18%	大買/大賣/
2023/01/31	95.3	168.87	40.6	168.98	169.50	54.7	15,627	0.35%
2023/01/30	112.1	167.92	127.1	167.62	168.50	-15	16,331	-0.09%	大買/大賣/
2023/01/17	52	159.56	41.2	159.27	160.00	10.8	17,101	0.06%
2023/01/16	50	159.60	65.2	159.72	159.50	-15.2	17,567	-0.09%
2023/01/13	68	159.68	102	159.17	157.50	-34	17,880	-0.19%	大賣/
2023/01/12	45.2	160.39	31.1	160.16	160.00	14.1	18,323	0.08%
2023/01/11	55	159.13	54	159.34	161.00	1	18,752	0.01%
2023/01/10	77.1	158.92	71.3	159.12	160.00	5.8	19,182	0.03%
2023/01/09	150.3	157.49	139.6	157.28	158.50	10.7	19,639	0.05%	大買/大賣/
2023/01/06	134.2	150.19	144.1	148.95	151.00	-9.9	19,950	-0.05%	大買/大賣/
2023/01/05	100	149.27	83.3	148.39	147.00	16.7	20,375	0.08%
2023/01/04	96.5	148.21	120.3	147.73	149.00	-23.8	20,876	-0.11%	大賣/
2023/01/03	37.2	144.48	52.1	145.46	147.00	-15	21,203	-0.07%
2022/12/30	105.3	145.73	256.3	143.75	142.50	-151	21,448	-0.70%	大買/大賣/鉅額交易
2022/12/29	167	144.85	245	144.41	145.50	-78	21,795	-0.36%	大買/大賣/
2022/12/28	231.6	147.17	213.1	146.86	145.00	18.5	22,145	0.08%	大買/大賣/
2022/12/27	48	154.78	52	154.00	156.50	-4	22,266	-0.02%
2022/12/26	80.2	154.46	72.6	153.79	152.00	7.6	22,770	0.03%
2022/12/23	58	157.94	61.1	157.46	159.00	-3.1	23,323	-0.01%
2022/12/22	66	159.55	47.2	159.70	158.00	18.8	23,747	0.08%
2022/12/21	55.1	158.93	109.5	158.80	157.50	-54.4	24,226	-0.22%	大賣/
2022/12/20	144.8	161.45	130.1	162.58	156.00	14.7	24,661	0.06%	大買/大賣/
2022/12/19	58	163.80	60.7	163.56	165.00	-2.7	25,021	-0.01%
2022/12/16	81.3	165.67	64	165.65	165.00	17.3	25,528	0.07%
2022/12/15	69	171.86	60.9	171.47	171.50	8.1	25,759	0.03%
2022/12/14	122.2	170.17	183.1	168.72	173.00	-60.9	25,800	-0.24%	大買/大賣/
2022/12/13	77.6	165.83	70.2	165.68	164.00	7.5	25,794	0.03%
2022/12/12	123.4	163.52	131.7	164.03	164.00	-8.3	25,943	-0.03%	大買/大賣/
2022/12/09	115.4	169.59	115.6	170.37	168.50	-0.2	26,462	0.00%	大買/大賣/
2022/12/08	90.5	168.65	83.1	168.90	167.00	7.4	26,667	0.03%
2022/12/07	93.9	172.13	81.5	171.48	170.00	12.4	26,854	0.05%
2022/12/06	65.3	176.21	55	176.63	175.50	10.3	26,928	0.04%
2022/12/05	139.3	179.03	123.2	179.56	178.00	16.2	27,113	0.06%	大買/大賣/
2022/12/02	111.7	177.29	107.1	176.95	176.50	4.6	27,347	0.02%	大買/大賣/
2022/12/01	209.9	177.08	277.7	178.00	175.50	-67.9	27,536	-0.25%	大買/大賣/
2022/11/30	105.2	168.78	67	168.47	168.50	38.3	27,497	0.14%	大買/
2022/11/29	91	166.14	73.4	165.98	165.50	17.6	27,732	0.06%
2022/11/28	92.6	168.22	108	166.71	168.50	-15.4	28,144	-0.05%	大賣/
2022/11/25	206.8	170.25	162.7	169.52	167.50	44.1	28,344	0.16%	大買/大賣/
2022/11/24	506.7	171.49	276.9	170.30	172.00	229.8	28,350	0.81%	大買/大賣/鉅額交易
2022/11/23	132.2	166.89	108.3	166.84	163.50	23.9	28,343	0.08%	大買/大賣/
2022/11/22	126.1	162.96	125.1	163.52	166.50	1	28,707	0.00%	大買/大賣/
2022/11/21	213.6	165.99	142.3	166.15	164.00	71.4	29,182	0.24%	大買/大賣/
2022/11/18	252.7	169.96	160.6	169.15	166.00	92.2	29,702	0.31%	大買/大賣/
2022/11/17	126.7	168.34	163	168.59	170.50	-36.3	29,817	-0.12%	大買/大賣/
2022/11/16	138	166.34	137.5	166.02	167.00	0.5	30,017	0.00%	大買/大賣/
2022/11/15	290.4	165.79	305	165.72	167.00	-14.6	30,214	-0.05%	大買/大賣/
2022/11/14	243.4	162.11	287.6	162.32	163.50	-44.1	30,634	-0.14%	大買/大賣/
2022/11/11	239.5	159.28	255.2	159.46	156.50	-15.6	31,097	-0.05%	大買/大賣/
2022/11/10	109	150.33	112.1	150.28	150.50	-3.1	30,971	-0.01%	大買/大賣/
2022/11/09	269.8	151.11	303.5	151.35	150.50	-33.7	31,293	-0.11%	大買/大賣/
2022/11/08	380.5	150.74	287.6	150.15	147.00	92.9	31,812	0.29%	大買/大賣/
2022/11/07	486.3	149.90	275	149.22	149.00	211.3	32,171	0.66%	大買/大賣/鉅額交易
2022/11/04	152.2	142.55	148.2	143.12	142.50	4	31,967	0.01%	大買/大賣/
2022/11/03	194	144.49	163.1	144.46	144.00	30.9	31,985	0.10%	大買/大賣/
2022/11/02	252.8	146.15	232.2	145.96	145.50	20.6	32,066	0.06%	大買/大賣/
2022/11/01	400.2	145.17	213	145.24	146.50	187.2	32,164	0.58%	大買/大賣/鉅額交易
2022/10/31	161.1	142.85	150.1	142.81	142.00	11	32,256	0.03%	大買/大賣/
2022/10/28	491.3	141.88	535.5	141.87	139.50	-44.2	32,356	-0.14%	大買/大賣/
2022/10/27	284	136.74	294.6	136.64	138.00	-10.6	31,865	-0.03%	大買/大賣/
2022/10/26	466.7	135.50	386.6	135.22	133.50	80.1	31,835	0.25%	大買/大賣/
2022/10/25	380.2	134.22	386.6	134.41	139.50	-6.5	31,506	-0.02%	大買/大賣/
2022/10/24	72.1	132.45	199.8	133.88	134.50	-127.7	31,060	-0.41%	大賣/鉅額交易
2022/10/21	220.3	124.60	202	124.06	122.50	18.3	31,495	0.06%	大買/大賣/
2022/10/20	331.1	124.72	347	124.55	127.00	-15.9	32,320	-0.05%	大買/大賣/
2022/10/19	319.3	130.28	279.9	129.79	125.00	39.4	32,200	0.12%	大買/大賣/
2022/10/18	371	131.19	334.1	130.84	130.50	36.9	32,249	0.11%	大買/大賣/
2022/10/17	500	128.74	470.5	128.18	131.50	29.6	32,783	0.09%	大買/大賣/
2022/10/14	229	124.86	266.7	126.19	130.00	-37.7	33,031	-0.11%	大買/大賣/
2022/10/13	290.2	122.29	293.9	123.08	118.50	-3.6	33,153	-0.01%	大買/大賣/
2022/10/12	371.3	123.04	369	122.42	122.00	2.3	33,056	0.01%	大買/大賣/
2022/10/11	309.5	128.72	668	128.20	127.00	-358.5	33,018	-1.09%	大買/大賣/鉅額交易
2022/10/07	219.2	137.20	191	137.74	136.50	28.2	32,849	0.09%	大買/大賣/
2022/10/06	267.1	137.55	341	137.79	140.00	-73.9	32,872	-0.22%	大買/大賣/
2022/10/05	340.6	138.77	304.2	138.69	133.50	36.4	32,704	0.11%	大買/大賣/
2022/10/04	250.3	138.32	206	137.85	137.50	44.3	32,381	0.14%	大買/大賣/
2022/10/03	465.3	135.98	468.3	136.14	135.50	-3	32,180	-0.01%	大買/大賣/
2022/09/30	293.8	131.53	314.5	129.96	134.00	-20.7	32,572	-0.06%	大買/大賣/
2022/09/29	178.1	129.76	800	127.50	127.00	-621.9	32,663	-1.90%	大買/大賣/鉅額交易
2022/09/28	327	131.52	742.3	129.07	127.50	-415.3	32,739	-1.27%	大買/大賣/鉅額交易
2022/09/27	271.5	134.84	245	134.94	134.50	26.5	32,704	0.08%	大買/大賣/
2022/09/26	298.6	139.57	517.1	138.61	136.00	-218.5	32,637	-0.67%	大買/大賣/鉅額交易
2022/09/23	385.5	150.65	438.1	147.25	145.50	-52.6	32,650	-0.16%	大買/大賣/
2022/09/22	183.1	150.66	237.1	150.51	156.00	-53.9	32,479	-0.17%	大買/大賣/
2022/09/21	178.1	152.22	171	152.54	152.50	7.1	32,515	0.02%	大買/大賣/
2022/09/20	241.4	153.22	207	152.74	152.00	34.4	32,776	0.11%	大買/大賣/
2022/09/19	146.2	153.73	114	153.91	152.50	32.2	32,932	0.10%	大買/大賣/
2022/09/16	376.7	156.61	342	155.73	153.50	34.6	33,125	0.10%	大買/大賣/
2022/09/15	194.6	165.50	511.2	164.51	161.00	-316.6	33,151	-0.96%	大買/大賣/鉅額交易
2022/09/14	191	169.53	180.1	169.38	169.50	10.9	33,183	0.03%	大買/大賣/
2022/09/13	198	176.20	200.3	175.90	176.00	-2.3	33,222	-0.01%	大買/大賣/
2022/09/12	146.2	177.20	131.4	177.20	173.00	14.9	33,278	0.04%	大買/大賣/
2022/09/08	311.7	174.70	294	175.31	175.50	17.7	33,482	0.05%	大買/大賣/
2022/09/07	235	175.71	244.2	174.00	176.00	-9.2	33,488	-0.03%	大買/大賣/
2022/09/06	276.5	176.54	317.9	175.85	175.50	-41.4	33,699	-0.12%	大買/大賣/
2022/09/05	231.8	183.07	205.4	181.97	179.50	26.4	33,603	0.08%	大買/大賣/
2022/09/02	300.1	187.29	603.6	186.42	188.00	-303.5	33,488	-0.91%	大買/大賣/鉅額交易
2022/09/01	455.2	182.02	146.7	183.33	181.00	308.5	33,293	0.93%	大買/大賣/鉅額交易
2022/08/31	189.3	188.42	192.1	188.41	187.00	-2.8	33,223	-0.01%	大買/大賣/
2022/08/30	250.2	189.87	213.2	189.74	188.50	37	33,343	0.11%	大買/大賣/
2022/08/29	251.1	186.36	219.2	185.48	190.00	31.8	33,178	0.10%	大買/大賣/
2022/08/26	673.7	199.25	340.3	197.09	191.00	333.4	33,079	1.01%	大買/大賣/鉅額交易
2022/08/25	491.6	195.49	417.3	195.26	195.00	74.3	32,887	0.23%	大買/大賣/
2022/08/24	262.7	190.17	208.2	188.00	186.00	54.5	32,679	0.17%	大買/大賣/
2022/08/23	305.2	186.34	305.1	185.61	190.50	0.1	32,474	0.00%	大買/大賣/
2022/08/22	350.3	191.05	510.5	190.44	186.00	-160.2	32,316	-0.50%	大買/大賣/鉅額交易
2022/08/19	583.9	194.25	512.6	193.99	189.50	71.3	32,358	0.22%	大買/大賣/
2022/08/18	460.8	182.90	505.6	182.53	189.00	-44.8	31,931	-0.14%	大買/大賣/
2022/08/17	255	176.60	270.2	176.50	175.50	-15.2	31,262	-0.05%	大買/大賣/
2022/08/16	273.3	177.26	356.3	177.43	175.50	-83	31,269	-0.27%	大買/大賣/
2022/08/15	637.2	176.39	462.5	176.73	178.00	174.7	31,286	0.56%	大買/大賣/鉅額交易
2022/08/12	498.5	166.18	512.8	164.11	170.50	-14.3	30,694	-0.05%	大買/大賣/
2022/08/11	144	155.21	130	155.39	155.00	14	30,349	0.05%	大買/大賣/
2022/08/10	98.1	150.01	77.1	150.12	149.00	21	30,681	0.07%
2022/08/09	152	153.66	176.3	153.45	154.50	-24.3	30,843	-0.08%	大買/大賣/
2022/08/08	230.7	156.03	172	156.02	154.50	58.7	31,057	0.19%	大買/大賣/
2022/08/05	319.9	157.45	391.4	156.41	159.50	-71.5	31,147	-0.23%	大買/大賣/
2022/08/04	202.6	147.62	225.1	147.20	149.00	-22.6	31,240	-0.07%	大買/大賣/
2022/08/03	207.2	150.85	181	150.73	148.50	26.2	31,290	0.08%	大買/大賣/
2022/08/02	212.4	149.99	306.1	149.31	151.50	-93.7	31,482	-0.30%	大買/大賣/
2022/08/01	340.2	154.11	316	154.17	153.00	24.2	31,442	0.08%	大買/大賣/
2022/07/29	378.2	158.09	410.1	157.53	156.00	-31.9	31,376	-0.10%	大買/大賣/
2022/07/28	609.1	159.87	553.3	160.27	155.50	55.8	31,475	0.18%	大買/大賣/
2022/07/27	892.2	167.61	1,397.3	165.61	163.00	-505	30,798	-1.64%	大買/大賣/鉅額交易
2022/07/26	333.5	179.51	492.3	179.48	177.50	-158.7	29,889	-0.53%	大買/大賣/鉅額交易
2022/07/25	380.6	179.11	406.9	179.75	181.50	-26.3	29,826	-0.09%	大買/大賣/
2022/07/22	818.3	183.71	657.2	183.81	180.50	161.1	29,766	0.54%	大買/大賣/鉅額交易
2022/07/21	886.3	170.28	543.5	170.80	179.00	342.9	29,265	1.17%	大買/大賣/鉅額交易
2022/07/20	957	162.57	510	162.29	163.00	447	28,744	1.56%	大買/大賣/鉅額交易
2022/07/19	242	157.00	324	157.35	154.00	-82	28,522	-0.29%	大買/大賣/
2022/07/18	358.1	159.01	273.3	159.12	158.00	84.8	28,377	0.30%	大買/大賣/
2022/07/15	197	153.17	158.1	153.55	152.50	38.9	28,062	0.14%	大買/大賣/
2022/07/14	181.5	148.22	216.2	149.92	150.00	-34.6	28,107	-0.12%	大買/大賣/
2022/07/13	154.2	154.70	146.2	154.14	146.50	8	27,985	0.03%	大買/大賣/
2022/07/12	95.3	157.86	156.2	156.51	150.00	-60.9	28,075	-0.22%	大賣/
2022/07/11	168.3	166.94	143.3	166.37	162.00	25	28,455	0.09%	大買/大賣/
2022/07/08	846.9	170.23	699	168.51	165.00	147.9	28,630	0.52%	大買/大賣/鉅額交易
2022/07/07	378.1	166.87	420.7	165.82	174.00	-42.6	28,007	-0.15%	大買/大賣/
2022/07/06	427.4	166.16	528.1	167.00	160.50	-100.7	27,834	-0.36%	大買/大賣/
2022/07/05	418.1	170.86	392	171.10	174.00	26.1	27,750	0.09%	大買/大賣/
2022/07/04	365	171.72	374	170.51	172.50	-9	27,851	-0.03%	大買/大賣/
2022/07/01	297.2	182.60	301.4	181.66	172.00	-4.1	27,944	-0.01%	大買/大賣/
2022/06/30	241	187.89	234.6	187.43	191.00	6.4	27,826	0.02%	大買/大賣/
2022/06/29	204.1	192.17	227.2	190.95	194.50	-23.2	27,816	-0.08%	大買/大賣/
2022/06/28	282.3	188.36	267.1	188.04	190.00	15.1	27,790	0.05%	大買/大賣/
2022/06/27	256.1	198.37	262.4	197.60	198.00	-6.2	28,067	-0.02%	大買/大賣/
2022/06/24	293.2	189.06	267.1	189.24	187.50	26.1	28,540	0.09%	大買/大賣/
2022/06/23	279.2	189.08	281.2	189.10	190.00	-2	28,676	-0.01%	大買/大賣/
2022/06/22	208.4	197.08	294.3	194.09	186.50	-85.9	28,328	-0.30%	大買/大賣/
2022/06/21	154.2	204.24	174.2	203.40	207.00	-20	28,133	-0.07%	大買/大賣/
2022/06/20	153.3	205.72	200.7	205.48	201.50	-47.4	28,206	-0.17%	大買/大賣/
2022/06/17	254.5	209.37	274.6	210.48	209.00	-20.1	28,277	-0.07%	大買/大賣/
2022/06/16	210.1	228.72	207.2	224.29	214.50	2.9	28,039	0.01%	大買/大賣/
2022/06/15	296.3	231.34	324.4	231.59	228.50	-28.1	28,074	-0.10%	大買/大賣/
2022/06/14	236.1	224.03	233	224.15	225.50	3.1	28,220	0.01%	大買/大賣/
2022/06/13	97.2	222.19	109.1	222.90	226.00	-11.9	28,523	-0.04%	大賣/
2022/06/10	196.1	221.47	167.5	220.31	225.50	28.6	29,039	0.10%	大買/大賣/
2022/06/09	247.2	223.24	229.1	223.41	224.00	18.1	29,291	0.06%	大買/大賣/
2022/06/08	213.8	227.63	190.3	227.03	222.50	23.6	29,488	0.08%	大買/大賣/
2022/06/07	135.9	227.25	142.3	227.28	228.50	-6.4	30,017	-0.02%	大買/大賣/
2022/06/06	204.6	227.75	216.2	227.23	231.50	-11.6	30,785	-0.04%	大買/大賣/
2022/06/02	279.6	230.37	216.2	231.52	226.00	63.3	31,348	0.20%	大買/大賣/
2022/06/01	283.9	242.28	264.5	242.25	238.00	19.4	31,717	0.06%	大買/大賣/
2022/05/31	208.9	237.73	202.1	237.73	240.50	6.8	31,931	0.02%	大買/大賣/
2022/05/30	203.6	239.21	238.3	239.47	242.00	-34.7	32,963	-0.11%	大買/大賣/
2022/05/27	242	239.56	331.4	238.41	231.00	-89.4	33,710	-0.27%	大買/大賣/
2022/05/26	255.2	248.50	282.4	246.44	238.50	-27.2	34,303	-0.08%	大買/大賣/
2022/05/25	197.2	252.68	214	252.88	255.00	-16.8	34,805	-0.05%	大買/大賣/
2022/05/24	231.3	253.85	229.7	253.22	250.00	1.7	35,532	0.00%	大買/大賣/
2022/05/23	382.3	269.06	321.9	264.74	257.50	60.5	36,322	0.17%	大買/大賣/
2022/05/20	183.3	269.77	188	269.85	269.50	-4.7	36,532	-0.01%	大買/大賣/
2022/05/19	223.5	264.05	227	264.35	269.50	-3.5	36,484	-0.01%	大買/大賣/
2022/05/18	278	265.27	330.5	265.64	268.00	-52.5	36,532	-0.14%	大買/大賣/
2022/05/17	288.1	253.29	263.1	253.06	255.00	25	36,520	0.07%	大買/大賣/
2022/05/16	243.6	264.78	218.5	262.23	252.50	25.2	37,163	0.07%	大買/大賣/
2022/05/13	246.1	261.03	251.5	261.02	257.00	-5.4	37,394	-0.01%	大買/大賣/
2022/05/12	345.5	256.67	337.5	256.98	254.50	8	37,471	0.02%	大買/大賣/
2022/05/11	266.3	251.57	302.3	251.89	257.50	-35.9	37,788	-0.10%	大買/大賣/
2022/05/10	333.6	245.84	330.8	245.52	255.00	2.8	37,985	0.01%	大買/大賣/
2022/05/09	163.8	257.43	128	258.22	246.50	35.8	38,497	0.09%	大買/大賣/
2022/05/06	206.2	275.27	173.2	274.19	272.00	33	38,829	0.08%	大買/大賣/
2022/05/05	601.3	280.59	402	278.59	286.00	199.4	38,763	0.51%	大買/大賣/鉅額交易
2022/05/04	169.2	265.28	148.1	263.98	262.50	21.1	38,558	0.05%	大買/大賣/
2022/05/03	213.1	264.76	219.1	264.75	264.50	-6	38,787	-0.02%	大買/大賣/
2022/04/29	320.2	264.32	313.9	261.87	260.50	6.3	38,955	0.02%	大買/大賣/
2022/04/28	294.7	256.68	279.5	256.73	260.00	15.2	38,880	0.04%	大買/大賣/
2022/04/27	328.4	245.37	408.1	240.95	252.50	-79.7	38,898	-0.20%	大買/大賣/
2022/04/26	152.3	248.16	154.9	247.92	242.50	-2.6	38,817	-0.01%	大買/大賣/
2022/04/25	283.5	251.00	846.2	249.71	248.50	-562.8	39,070	-1.44%	大買/大賣/鉅額交易
2022/04/22	116.3	264.80	116.1	265.58	267.50	0.2	39,245	0.00%	大買/大賣/
2022/04/21	172.3	275.47	169.5	276.03	275.00	2.8	39,660	0.01%	大買/大賣/
2022/04/20	210.6	271.60	209.1	271.75	276.50	1.6	39,824	0.00%	大買/大賣/
2022/04/19	363.4	274.33	354.4	270.73	268.50	9	39,943	0.02%	大買/大賣/
2022/04/18	332.6	265.45	343.4	265.40	272.50	-10.8	40,018	-0.03%	大買/大賣/
2022/04/15	427.3	263.91	432.7	264.60	265.50	-5.4	40,260	-0.01%	大買/大賣/
2022/04/14	396.4	284.79	384	283.10	281.50	12.4	40,341	0.03%	大買/大賣/
2022/04/13	326.7	286.07	325.7	286.04	289.50	1	40,256	0.00%	大買/大賣/
2022/04/12	583.4	283.20	562.7	281.66	281.50	20.8	40,177	0.05%	大買/大賣/
2022/04/11	454.7	291.39	433.9	289.61	281.00	20.8	39,911	0.05%	大買/大賣/
2022/04/08	444.1	299.05	458.4	299.36	301.50	-14.3	39,727	-0.04%	大買/大賣/
2022/04/07	424.1	310.65	387.9	306.97	296.00	36.2	39,457	0.09%	大買/大賣/
2022/04/06	442.2	311.12	251.3	313.62	317.00	190.9	39,182	0.49%	大買/大賣/鉅額交易
2022/04/01	226.9	303.80	232.8	302.43	312.00	-5.9	39,128	-0.02%	大買/大賣/
2022/03/31	197.3	310.22	221.8	310.28	305.50	-24.5	39,374	-0.06%	大買/大賣/
2022/03/30	481.7	324.33	492.6	322.56	312.50	-10.9	39,541	-0.03%	大買/大賣/
2022/03/29	529.5	317.29	554.3	317.99	322.50	-24.9	39,675	-0.06%	大買/大賣/
2022/03/28	268.6	298.30	289.8	299.99	311.00	-21.2	40,065	-0.05%	大買/大賣/
2022/03/25	153.4	293.93	226.8	294.74	296.00	-73.4	40,418	-0.18%	大買/大賣/
2022/03/24	131.5	286.52	129.1	286.92	287.50	2.4	40,965	0.01%	大買/大賣/
2022/03/23	326.3	293.43	307	291.36	284.00	19.3	42,365	0.05%	大買/大賣/
2022/03/22	243.4	285.61	237.3	286.95	282.00	6.1	42,972	0.01%	大買/大賣/
2022/03/21	201.1	278.34	195.9	279.71	274.50	5.2	43,100	0.01%	大買/大賣/
2022/03/18	295.3	274.09	259.4	272.51	273.00	35.9	43,130	0.08%	大買/大賣/
2022/03/17	598.7	273.22	461.6	273.21	275.00	137.1	42,942	0.32%	大買/大賣/鉅額交易
2022/03/16	528.7	261.46	515.6	261.79	255.00	13.1	42,428	0.03%	大買/大賣/
2022/03/15	423.4	274.11	459.2	273.17	260.50	-35.9	42,269	-0.08%	大買/大賣/
2022/03/14	454.1	290.07	443.3	290.58	286.00	10.9	42,126	0.03%	大買/大賣/
2022/03/11	364.9	282.11	356.3	281.63	287.00	8.5	41,766	0.02%	大買/大賣/
2022/03/10	598.6	286.29	593.9	285.77	281.00	4.7	41,630	0.01%	大買/大賣/
2022/03/09	628.1	285.67	569.5	285.67	275.00	58.7	41,146	0.14%	大買/大賣/
2022/03/08	558.5	288.35	569.8	284.94	273.50	-11.4	40,380	-0.03%	大買/大賣/
2022/03/07	413.3	284.73	507.4	283.16	287.50	-94.1	39,594	-0.24%	大買/大賣/
2022/03/04	459.3	298.93	526.4	297.03	288.00	-67.1	39,069	-0.17%	大買/大賣/
2022/03/03	806.1	316.41	815.6	317.27	312.00	-9.5	38,732	-0.02%	大買/大賣/
2022/03/02	579.1	301.24	893.9	301.48	307.00	-314.8	37,914	-0.83%	大買/大賣/鉅額交易
2022/03/01	613.8	285.57	565.9	285.87	299.50	47.9	37,091	0.13%	大買/大賣/
2022/02/25	360.5	264.00	423.9	267.04	272.50	-63.4	36,252	-0.17%	大買/大賣/
2022/02/24	625.7	246.77	573.6	246.87	248.00	52.1	35,583	0.15%	大買/大賣/
2022/02/23	698.9	245.64	764.2	245.67	245.00	-65.3	34,753	-0.19%	大買/大賣/
2022/02/22	422.7	238.12	406.2	238.54	233.50	16.4	33,923	0.05%	大買/大賣/
2022/02/21	224	234.75	213.2	235.73	239.00	10.7	33,503	0.03%	大買/大賣/
2022/02/18	366	234.26	505.3	234.83	238.50	-139.3	33,774	-0.41%	大買/大賣/鉅額交易
2022/02/17	425.9	238.28	419.1	236.97	233.00	6.8	33,898	0.02%	大買/大賣/
2022/02/16	538.6	245.53	562.9	245.97	243.00	-24.3	33,682	-0.07%	大買/大賣/
2022/02/15	551.3	237.67	494.1	237.21	232.00	57.3	33,336	0.17%	大買/大賣/
2022/02/14	401.1	233.09	406	232.52	231.00	-4.9	33,092	-0.01%	大買/大賣/
2022/02/11	464.8	242.26	467.3	243.22	244.00	-2.5	33,159	-0.01%	大買/大賣/
2022/02/10	472.4	239.75	441.7	239.42	234.00	30.8	32,875	0.09%	大買/大賣/
2022/02/09	635.2	233.08	570.5	234.64	236.50	64.7	32,706	0.20%	大買/大賣/
2022/02/08	665.8	217.23	339.7	219.08	224.00	326.1	32,424	1.01%	大買/大賣/鉅額交易
2022/02/07	214.3	203.02	209.2	202.76	209.50	5.1	32,386	0.02%	大買/大賣/
2022/01/26	287.1	204.73	304	203.88	199.50	-16.9	32,810	-0.05%	大買/大賣/
2022/01/25	238.1	211.05	230.7	208.82	205.50	7.4	33,233	0.02%	大買/大賣/
2022/01/24	304.5	209.89	339.6	211.09	213.50	-35.1	33,695	-0.10%	大買/大賣/
2022/01/21	168.2	215.58	172.8	215.84	216.00	-4.6	34,692	-0.01%	大買/大賣/
2022/01/20	259.4	216.24	235.7	216.73	219.00	23.7	35,430	0.07%	大買/大賣/
2022/01/19	253.2	212.25	277.5	212.27	215.00	-24.3	36,018	-0.07%	大買/大賣/
2022/01/18	505.3	215.23	682.8	215.13	209.00	-177.5	36,701	-0.48%	大買/大賣/鉅額交易
2022/01/17	417.6	212.20	356.7	212.00	214.50	60.8	37,392	0.16%	大買/大賣/
2022/01/14	593.5	207.82	381.8	206.19	213.00	211.8	37,851	0.56%	大買/大賣/鉅額交易
2022/01/13	265.2	197.68	247.1	197.08	200.50	18.1	38,128	0.05%	大買/大賣/
2022/01/12	205.3	200.48	205	200.38	200.50	0.3	38,678	0.00%	大買/大賣/
2022/01/11	202.1	201.20	167.3	201.26	199.00	34.8	39,898	0.09%	大買/大賣/
2022/01/10	407.8	209.80	358.1	206.55	207.00	49.7	40,656	0.12%	大買/大賣/
2022/01/07	395.9	208.13	384.6	208.36	199.00	11.3	41,496	0.03%	大買/大賣/
2022/01/06	100.1	211.10	124.7	210.69	211.00	-24.6	41,693	-0.06%	大賣/
2022/01/05	169.4	220.57	167.1	220.73	218.50	2.3	42,783	0.01%	大買/大賣/
2022/01/04	167.5	225.72	171.3	226.23	221.00	-3.8	44,346	-0.01%	大買/大賣/
2022/01/03	253.4	229.93	224.2	228.56	226.00	29.3	44,732	0.07%	大買/大賣/
2021/12/30	151.1	236.31	151.5	236.29	239.00	-0.4	44,982	0.00%	大買/大賣/
2021/12/29	130.3	239.19	123.7	238.74	238.00	6.6	44,942	0.01%	大買/大賣/
2021/12/28	207.8	241.30	228.4	240.43	245.50	-20.6	45,334	-0.05%	大買/大賣/
2021/12/27	618.5	245.94	628.7	242.84	238.50	-10.2	45,452	-0.02%	大買/大賣/
2021/12/24	288.4	247.41	359.7	247.44	249.00	-71.3	45,182	-0.16%	大買/大賣/
2021/12/23	415.2	246.93	450.5	247.19	243.00	-35.2	45,107	-0.08%	大買/大賣/
2021/12/22	925.4	243.76	900.5	243.55	243.00	24.9	44,945	0.06%	大買/大賣/
2021/12/21	642.1	226.87	664.3	227.53	238.50	-22.2	44,416	-0.05%	大買/大賣/
2021/12/20	693.3	227.94	543	225.20	217.00	150.3	43,896	0.34%	大買/大賣/鉅額交易
2021/12/17	1,044.5	222.79	921.7	222.99	225.50	122.8	43,928	0.28%	大買/大賣/鉅額交易
2021/12/16	530	208.04	547.4	210.31	217.50	-17.4	42,868	-0.04%	大買/大賣/
2021/12/15	174.1	188.65	304.9	191.98	198.00	-130.9	42,239	-0.31%	大買/大賣/鉅額交易
2021/12/14	166.5	186.73	112.1	184.48	180.00	54.4	42,330	0.13%	大買/大賣/
2021/12/13	126.8	192.28	176.2	193.02	194.00	-49.4	43,128	-0.11%	大買/大賣/
2021/12/10	107.6	189.42	184.3	188.70	187.50	-76.7	43,465	-0.18%	大買/大賣/
2021/12/09	214.6	194.34	154.9	192.63	188.50	59.7	44,281	0.13%	大買/大賣/
2021/12/08	264	186.93	273.7	188.81	194.50	-9.8	44,790	-0.02%	大買/大賣/
2021/12/07	137.5	177.72	136.7	178.01	177.00	0.8	44,992	0.00%	大買/大賣/
2021/12/06	191.3	181.48	93	180.32	178.50	98.3	45,320	0.22%	大買/
2021/12/03	190.1	189.62	206.7	189.84	190.00	-16.6	45,555	-0.04%	大買/大賣/
2021/12/02	138	185.59	101	185.13	184.50	37	45,714	0.08%	大買/大賣/
2021/12/01	80.2	182.55	88.1	182.95	187.00	-7.9	45,984	-0.02%
2021/11/30	162.7	186.89	122.1	186.98	186.00	40.6	46,512	0.09%	大買/大賣/
2021/11/29	162.6	178.21	169.2	178.00	183.00	-6.6	47,677	-0.01%	大買/大賣/
2021/11/26	191	178.04	196	178.13	182.00	-5	48,042	-0.01%	大買/大賣/
2021/11/25	184.2	180.29	179	179.84	176.50	5.2	47,917	0.01%	大買/大賣/
2021/11/24	69.9	180.02	184.2	178.83	179.00	-114.3	47,883	-0.24%	大賣/鉅額交易
2021/11/23	135.1	183.08	495.3	183.25	184.50	-360.3	48,613	-0.74%	大買/大賣/鉅額交易
2021/11/22	252.5	188.35	152	189.02	190.00	100.5	48,686	0.21%	大買/大賣/
2021/11/19	192.6	193.44	224.4	192.84	190.50	-31.8	48,565	-0.07%	大買/大賣/
2021/11/18	186	199.01	161	198.13	196.00	25	48,409	0.05%	大買/大賣/
2021/11/17	210.8	202.20	273.4	202.08	206.00	-62.6	48,307	-0.13%	大買/大賣/
2021/11/16	381.2	200.65	294.6	200.66	193.50	86.6	47,897	0.18%	大買/大賣/
2021/11/15	302.1	196.21	220.7	196.63	198.50	81.4	47,378	0.17%	大買/大賣/
2021/11/12	291.2	196.99	255.6	197.18	189.00	35.6	47,110	0.08%	大買/大賣/
2021/11/11	314.2	191.17	318.1	190.49	191.00	-4	46,520	-0.01%	大買/大賣/
2021/11/10	353.6	186.05	365.6	186.23	194.00	-12.1	46,153	-0.03%	大買/大賣/
2021/11/09	328.7	185.30	349.1	185.07	181.00	-20.4	45,662	-0.04%	大買/大賣/
2021/11/08	263.1	186.22	256.2	186.10	181.00	7	45,141	0.02%	大買/大賣/
2021/11/05	299.8	188.69	568.3	187.01	197.00	-268.4	44,724	-0.60%	大買/大賣/鉅額交易
2021/11/04	405.1	194.26	414.6	194.18	190.50	-9.5	44,059	-0.02%	大買/大賣/
2021/11/03	395.6	198.15	1,176.2	194.12	193.50	-780.6	43,471	-1.80%	大買/大賣/鉅額交易
2021/11/02	423.7	206.25	639.6	205.92	205.50	-215.9	43,072	-0.50%	大買/大賣/鉅額交易
2021/11/01	436.8	211.97	452.4	213.01	210.00	-15.6	42,405	-0.04%	大買/大賣/
2021/10/29	861.2	206.13	745	205.97	201.00	116.2	41,622	0.28%	大買/大賣/鉅額交易
2021/10/28	914.6	190.04	821.3	192.95	196.50	93.3	40,311	0.23%	大買/大賣/
2021/10/27	670.9	173.17	730.1	172.29	179.00	-59.1	39,421	-0.15%	大買/大賣/
2021/10/26	815.5	172.82	793.3	171.87	163.00	22.3	38,611	0.06%	大買/大賣/
2021/10/25	579.2	171.08	578.7	171.70	176.00	0.5	37,727	0.00%	大買/大賣/
2021/10/22	563	161.05	654.8	159.01	166.50	-91.8	36,525	-0.25%	大買/大賣/
2021/10/21	773.9	153.84	692.1	154.02	151.50	81.9	35,522	0.23%	大買/大賣/
2021/10/20	772.5	150.82	723.4	150.69	153.50	49.1	34,614	0.14%	大買/大賣/
2021/10/19	808.4	148.35	1,028.2	148.69	147.50	-219.7	33,683	-0.65%	大買/大賣/鉅額交易
2021/10/18	670.9	141.34	637.4	141.17	141.00	33.5	32,110	0.10%	大買/大賣/
2021/10/15	795.6	134.99	962.9	135.97	143.00	-167.3	31,001	-0.54%	大買/大賣/鉅額交易
2021/10/14	514.2	131.99	507.5	132.04	130.00	6.7	29,551	0.02%	大買/大賣/
2021/10/13	747.8	134.83	783	135.44	131.50	-35.2	28,779	-0.12%	大買/大賣/
2021/10/12	1,086.5	131.16	914.8	130.95	133.00	171.8	27,418	0.63%	大買/大賣/鉅額交易
2021/10/08	317.4	125.93	403.5	126.43	130.00	-86.1	25,623	-0.34%	大買/大賣/
2021/10/07	160.2	114.56	282.3	115.86	118.50	-122	25,160	-0.48%	大買/大賣/鉅額交易
2021/10/06	314.2	109.62	228.6	109.88	108.00	85.6	25,003	0.34%	大買/大賣/
2021/10/05	406.2	107.74	353.1	108.26	112.00	53.1	25,354	0.21%	大買/大賣/
2021/10/04	298.2	111.37	303.8	110.92	109.00	-5.6	25,273	-0.02%	大買/大賣/
2021/10/01	173.3	110.04	230.2	109.58	107.50	-56.9	25,585	-0.22%	大買/大賣/
2021/09/30	188.6	115.48	185.6	114.78	115.00	3	25,583	0.01%	大買/大賣/
2021/09/29	302.7	115.15	231.8	114.51	115.00	70.9	25,693	0.28%	大買/大賣/
2021/09/28	311.4	118.44	368.4	118.33	120.50	-57	25,254	-0.23%	大買/大賣/
2021/09/27	181.5	117.96	211.6	117.30	114.50	-30.1	24,602	-0.12%	大買/大賣/
2021/09/24	916.6	119.02	564.1	118.63	118.00	352.5	24,250	1.45%	大買/大賣/鉅額交易
2021/09/23	396.4	113.55	402.5	113.25	115.50	-6.1	23,388	-0.03%	大買/大賣/
2021/09/22	319.4	109.23	264.5	108.38	106.00	54.9	23,034	0.24%	大買/大賣/
2021/09/17	322.8	112.34	338.1	112.96	114.00	-15.3	22,693	-0.07%	大買/大賣/
2021/09/16	681.4	115.62	710.4	115.54	112.50	-29	22,132	-0.13%	大買/大賣/
2021/09/15	389.4	111.74	338.2	111.63	111.50	51.3	21,085	0.24%	大買/大賣/
2021/09/14	635.1	111.92	722.6	111.64	115.00	-87.4	20,608	-0.42%	大買/大賣/
2021/09/13	767.8	110.78	700.7	110.61	109.00	67.2	19,661	0.34%	大買/大賣/
2021/09/10	412.8	104.77	482.4	106.48	110.50	-69.7	18,802	-0.37%	大買/大賣/
2021/09/09	338.2	100.14	445	100.25	100.50	-106.9	18,216	-0.59%	大買/大賣/鉅額交易
2021/09/08	388.2	96.47	494.1	95.78	93.40	-106	17,894	-0.59%	大買/大賣/鉅額交易
2021/09/07	418.5	102.70	311.5	102.38	98.30	107	17,543	0.61%	大買/大賣/鉅額交易
2021/09/06	302.5	111.66	371	111.44	109.00	-68.5	17,535	-0.39%	大買/大賣/
2021/09/03	624.5	111.13	491.7	110.88	110.00	132.8	17,809	0.75%	大買/大賣/鉅額交易
2021/09/02	1,089.3	110.97	1,005.2	111.08	109.00	84.1	17,265	0.49%	大買/大賣/
2021/09/01	390.9	104.85	380.7	105.56	109.00	10.1	15,914	0.06%	大買/大賣/
2021/08/31	215.2	99.46	604.2	99.90	99.20	-389	15,298	-2.54%	大買/大賣/鉅額交易
2021/08/30	189.2	103.86	141	103.54	103.00	48.2	15,046	0.32%	大買/大賣/
2021/08/27	814.5	106.67	662.3	106.13	103.50	152.2	15,000	1.01%	大買/大賣/鉅額交易
2021/08/26	614.7	102.34	179.3	102.63	104.00	435.4	14,197	3.07%	大買/大賣/鉅額交易
2021/08/25	43.2	95.42	53	95.51	94.80	-9.8	14,015	-0.07%
2021/08/24	170.1	96.30	108.1	96.01	94.30	62	14,283	0.43%	大買/大賣/
2021/08/23	114.1	94.91	99	94.67	94.40	15.1	14,264	0.11%	大買/
2021/08/20	265.2	91.96	106.2	89.99	90.90	159	14,185	1.12%	大買/大賣/鉅額交易
2021/08/19	120.5	89.14	81	88.92	86.20	39.5	14,118	0.28%	大買/
2021/08/18	127.1	87.23	238	86.68	89.80	-110.9	14,353	-0.77%	大買/大賣/鉅額交易
2021/08/17	60.1	89.06	76.2	87.82	86.70	-16.1	14,560	-0.11%
2021/08/16	62.4	91.09	533	90.79	92.40	-470.6	14,540	-3.24%	大賣/鉅額交易
2021/08/13	64.1	93.33	87	93.09	92.10	-22.9	14,543	-0.16%
2021/08/12	48	96.56	34	96.24	95.40	14	14,571	0.10%
2021/08/11	171.1	97.35	82	96.96	97.10	89.1	14,663	0.61%	大買/
2021/08/10	182	98.36	69.7	98.44	97.30	112.3	14,664	0.77%	大買/鉅額交易
2021/08/09	67.6	99.34	69.1	98.91	98.80	-1.6	14,657	-0.01%
2021/08/06	175.8	99.01	166.2	99.28	99.30	9.6	14,668	0.07%	大買/大賣/
2021/08/05	72.5	107.32	52.2	107.30	106.00	20.3	14,479	0.14%
2021/08/04	101	111.16	91	112.00	108.50	10	14,651	0.07%	大買/
2021/08/03	263	112.60	96.3	112.77	114.50	166.7	14,710	1.13%	大買/鉅額交易
2021/08/02	171	111.68	65.4	111.58	112.00	105.6	14,752	0.72%	大買/鉅額交易
2021/07/30	182.1	112.52	209	113.38	112.50	-26.9	14,891	-0.18%	大買/大賣/
2021/07/29	201.1	106.54	228.5	106.31	108.00	-27.3	14,903	-0.18%	大買/大賣/
2021/07/28	85.6	105.72	28.3	105.82	105.00	57.3	15,093	0.38%
2021/07/27	77.7	119.06	38	117.75	116.50	39.7	15,783	0.25%
2021/07/26	73.2	118.92	28.2	119.58	121.50	45	16,255	0.28%
2021/07/23	53.3	112.77	22.7	112.34	112.50	30.6	17,371	0.18%
2021/07/22	56.7	116.73	52.9	117.88	118.50	3.8	18,178	0.02%
2021/07/21	26.8	109.23	38.1	109.06	110.00	-11.4	18,336	-0.06%
2021/07/20	51.7	113.57	33.3	113.70	111.50	18.4	18,661	0.10%
2021/07/19	25.1	114.01	42.1	112.47	118.00	-17	18,678	-0.09%
2021/07/16	20.7	108.91	28.1	109.53	109.00	-7.4	18,767	-0.04%
2021/07/15	49.5	106.47	72.7	106.96	109.00	-23.2	18,898	-0.12%
2021/07/14	125.1	112.85	106.4	112.02	114.00	18.7	18,999	0.10%	大買/大賣/
2021/07/13	261	113.62	257.5	112.71	111.00	3.5	18,915	0.02%	大買/大賣/
2021/07/12	509.5	110.89	433.3	111.65	110.50	76.2	18,689	0.41%	大買/大賣/
2021/07/09	265.5	101.52	554.6	102.91	106.50	-289.1	18,206	-1.59%	大買/大賣/鉅額交易
2021/07/08	608.3	94.66	410.1	96.13	97.10	198.2	18,020	1.10%	大買/大賣/鉅額交易
2021/07/07	108	89.46	375.1	91.19	91.80	-267.1	17,495	-1.53%	大買/大賣/鉅額交易
2021/07/06	446.2	84.69	237.3	84.32	83.50	209	17,327	1.21%	大買/大賣/鉅額交易
2021/07/05	146.3	81.94	160.7	82.24	85.40	-14.4	17,067	-0.08%	大買/大賣/
2021/07/02	87	76.84	102.3	76.69	77.70	-15.3	16,992	-0.09%	大賣/
2021/07/01	107	75.65	32.9	74.68	74.00	74.1	17,167	0.43%	大買/
2021/06/30	52.1	76.09	43	75.80	76.10	9.1	17,153	0.05%
2021/06/29	167	78.11	146	77.12	75.50	21	17,130	0.12%	大買/大賣/
2021/06/28	29.8	75.90	68	75.83	76.30	-38.3	16,934	-0.23%
2021/06/25	41	76.87	60	76.46	75.60	-19	16,899	-0.11%
2021/06/24	61	76.88	53	77.21	76.70	8	16,852	0.05%
2021/06/23	83	77.14	90	77.46	76.70	-7	16,816	-0.04%
2021/06/22	32.6	75.37	57.2	75.36	74.80	-24.6	16,677	-0.15%
2021/06/21	58.2	75.68	99.8	75.38	75.20	-41.6	16,606	-0.25%
2021/06/18	230.1	77.89	180.1	77.23	76.30	50	16,489	0.30%	大買/大賣/
2021/06/17	151.5	76.52	218.4	76.29	77.60	-66.9	16,286	-0.41%	大買/大賣/
2021/06/16	125	76.17	73	75.65	75.10	52	16,105	0.32%	大買/
2021/06/15	554.6	77.87	313.1	77.01	78.10	241.4	15,932	1.52%	大買/大賣/鉅額交易
2021/06/11	223.9	76.01	352.6	77.21	78.10	-128.7	15,368	-0.84%	大買/大賣/鉅額交易
2021/06/10	109	71.29	139.3	71.43	71.00	-30.3	14,589	-0.21%	大買/大賣/
2021/06/09	70	71.02	90	70.87	69.80	-20	14,417	-0.14%
2021/06/08	59.1	71.12	52	71.04	71.40	7.1	14,302	0.05%
2021/06/07	63	70.23	49	70.13	71.10	14	14,221	0.10%
2021/06/04	139	70.45	90	70.39	69.10	49	14,091	0.35%	大買/
2021/06/03	111	70.45	133	70.56	70.80	-22	13,914	-0.16%	大買/大賣/
2021/06/02	65	69.32	99	69.09	69.00	-34	13,719	-0.25%
2021/06/01	213	70.10	252.1	70.05	69.40	-39	13,598	-0.29%	大買/大賣/
2021/05/31	156	68.20	141	68.39	68.40	15	13,283	0.11%	大買/大賣/
2021/05/28	130	67.48	106	67.39	67.50	24	13,129	0.18%	大買/大賣/
2021/05/27	85	66.41	74	66.22	65.60	11	13,009	0.08%
2021/05/26	225.4	67.30	248	67.21	66.30	-22.6	12,918	-0.17%	大買/大賣/
2021/05/25	255	65.56	198.4	65.89	67.50	56.6	12,631	0.45%	大買/大賣/
2021/05/24	73	60.57	39	60.62	61.40	34	12,312	0.28%
2021/05/21	81.1	60.71	53	59.93	59.80	28.1	12,295	0.23%
2021/05/20	68	59.61	143	59.47	58.80	-75	12,298	-0.61%	大賣/
2021/05/19	153	58.94	89	58.98	58.20	64	12,244	0.52%	大買/
2021/05/18	98	57.53	71	57.37	58.50	27	12,109	0.22%
2021/05/17	39	54.74	54	54.56	53.20	-15	12,039	-0.12%
2021/05/14	59	59.42	59	59.26	57.60	0	11,963	0.00%
2021/05/13	74	60.77	75.1	60.26	59.50	-1.1	11,838	-0.01%
2021/05/12	158.2	62.03	226.7	61.40	59.40	-68.5	11,728	-0.58%	大買/大賣/
2021/05/11	73.4	64.01	121.3	63.47	63.30	-48	11,444	-0.42%	大賣/
2021/05/10	54.1	66.71	104	66.63	66.90	-49.9	11,262	-0.44%	大賣/
2021/05/07	156	69.11	121	68.89	68.00	35	11,214	0.31%	大買/大賣/
2021/05/06	240.1	67.29	316.2	67.16	67.00	-76.1	11,047	-0.69%	大買/大賣/
2021/05/05	226.3	68.88	175.6	68.90	66.50	50.7	10,896	0.47%	大買/大賣/
2021/05/04	375.6	70.16	332	69.62	73.80	43.6	10,606	0.41%	大買/大賣/
2021/05/03	236.7	71.15	351.4	70.80	69.80	-114.7	10,416	-1.10%	大買/大賣/鉅額交易
2021/04/29	613.4	73.11	791	73.04	74.50	-177.6	10,415	-1.71%	大買/大賣/鉅額交易
2021/04/28	604.1	66.43	587.4	66.10	67.80	16.7	9,319	0.18%	大買/大賣/
2021/04/27	305	61.47	333	61.70	61.70	-28	8,510	-0.33%	大買/大賣/
2021/04/26	582	61.24	556	61.49	62.60	26	8,303	0.31%	大買/大賣/
2021/04/23	88.4	57.77	137.2	57.90	58.80	-48.8	7,967	-0.61%	大賣/
2021/04/22	242.2	58.76	71.3	57.91	56.50	170.9	8,021	2.13%	大買/鉅額交易
2021/04/21	215.5	59.84	644.3	59.94	58.70	-428.8	7,949	-5.39%	大買/大賣/鉅額交易
2021/04/20	117	59.80	169.2	60.33	61.00	-52.3	7,961	-0.66%	大買/大賣/
2021/04/19	119	59.71	123.6	59.87	59.00	-4.6	7,977	-0.06%	大買/大賣/
2021/04/16	401.6	58.85	462.6	59.11	59.50	-61	7,882	-0.77%	大買/大賣/
2021/04/15	135	57.88	148	57.95	59.30	-13	7,719	-0.17%	大買/大賣/
2021/04/14	334.2	57.77	217	57.54	56.40	117.2	7,561	1.55%	大買/大賣/鉅額交易
2021/04/13	159.1	58.19	219.2	58.28	57.90	-60.1	7,244	-0.83%	大買/大賣/
2021/04/12	156.2	58.43	169.4	58.44	56.90	-13.2	6,962	-0.19%	大買/大賣/
2021/04/09	333.2	58.87	360.5	58.31	57.50	-27.3	6,837	-0.40%	大買/大賣/
2021/04/08	272.4	56.79	97.5	56.73	57.20	174.9	6,536	2.68%	大買/鉅額交易
2021/04/07	365.6	55.19	271.1	55.53	57.40	94.5	6,373	1.48%	大買/大賣/
2021/04/06	52	53.54	167	53.47	53.40	-115	6,225	-1.85%	大賣/鉅額交易
2021/04/01	25.2	52.82	20	52.82	53.00	5.2	6,271	0.08%
2021/03/31	11	52.74	14	52.53	52.10	-3	6,248	-0.05%
2021/03/30	9	51.94	11	52.24	52.40	-2	6,224	-0.03%
2021/03/29	15	52.05	15	52.02	51.90	0	6,285	0.00%
2021/03/26	125	51.93	45.1	51.80	52.10	79.9	6,383	1.25%	大買/
2021/03/25	19	50.72	8	50.50	50.40	11	6,379	0.17%
2021/03/24	13	50.91	16	51.04	50.70	-3	6,395	-0.05%
2021/03/23	5	51.18	18	51.27	51.10	-13	6,429	-0.20%
2021/03/22	21.1	51.38	8	51.43	51.40	13.1	6,455	0.20%
2021/03/19	13.2	50.91	18	50.90	51.00	-4.8	6,639	-0.07%
2021/03/18	24	52.27	375	52.04	51.90	-351	6,650	-5.28%	大賣/鉅額交易
2021/03/17	22.5	51.93	23	52.03	51.90	-0.5	6,711	-0.01%
2021/03/16	49.1	52.26	10	52.10	51.90	39.1	6,770	0.58%
2021/03/15	6	51.72	18	51.55	51.60	-12	6,891	-0.17%
2021/03/12	15.1	51.06	15	50.99	51.00	0.1	7,027	0.00%
2021/03/11	14.1	50.90	11	51.00	51.00	3.1	7,576	0.04%
2021/03/10	10.4	50.13	9	49.87	50.10	1.4	8,052	0.02%
2021/03/09	19	49.18	134	49.09	49.50	-115	8,093	-1.42%	大賣/鉅額交易
2021/03/08	39	50.26	18	50.83	49.95	21	8,096	0.26%
2021/03/05	20.1	49.97	29	50.05	49.95	-8.9	8,098	-0.11%
2021/03/04	21	51.15	27	50.88	50.90	-6	8,126	-0.07%
2021/03/03	30.5	51.56	5	51.74	51.90	25.5	8,098	0.31%
2021/03/02	98	53.06	45	52.73	52.10	53	8,061	0.66%
2021/02/26	40	53.64	7	53.34	53.00	33	8,057	0.41%
2021/02/25	25	53.42	16	53.70	53.40	9	8,060	0.11%
2021/02/24	32	54.72	36	54.44	53.90	-4	8,146	-0.05%
2021/02/23	60	55.67	17	55.52	55.40	43	8,135	0.53%
2021/02/22	48.3	56.69	54	56.48	57.30	-5.7	8,151	-0.07%
2021/02/19	339.7	55.29	364.1	55.53	55.90	-24.4	8,006	-0.30%	大買/大賣/
2021/02/18	14.3	53.53	16	53.79	54.00	-1.7	7,934	-0.02%
2021/02/17	21	53.09	14	53.27	53.20	7	7,932	0.09%
2021/02/05	21	52.17	19	51.92	51.80	2	7,883	0.03%
2021/02/04	11	52.86	8	52.81	52.20	3	7,859	0.04%
2021/02/03	35	53.71	50	53.56	53.30	-15	7,823	-0.19%
2021/02/02	303	52.48	309	53.01	52.90	-6	7,771	-0.08%	大買/大賣/
2021/02/01	43	51.52	11	51.58	51.40	32	7,737	0.41%
2021/01/29	81.3	54.19	68	53.28	52.20	13.3	7,685	0.17%
2021/01/28	31	53.55	81	53.25	53.40	-50	7,537	-0.66%
2021/01/27	195	52.87	85	52.59	52.50	110	7,391	1.49%	大買/鉅額交易
2021/01/26	104	52.77	72.3	52.40	51.10	31.8	7,215	0.44%	大買/
2021/01/25	380.5	56.14	253.1	55.75	54.10	127.4	7,011	1.82%	大買/大賣/鉅額交易
2021/01/22	298.8	56.44	399.7	56.73	57.90	-100.9	6,417	-1.57%	大買/大賣/
2021/01/21	40	52.87	93.1	53.41	52.70	-53.1	5,889	-0.90%
2021/01/20	23.1	51.55	36.3	51.53	51.00	-13.2	5,790	-0.23%
2021/01/19	115	53.47	44.6	53.19	53.00	70.4	5,727	1.23%	大買/
2021/01/18	37.2	52.24	46	52.13	52.40	-8.8	5,755	-0.15%
2021/01/15	60	53.74	183	54.08	53.40	-123	5,758	-2.14%	大賣/鉅額交易
2021/01/14	98	53.51	74	53.69	54.00	24	5,626	0.43%
2021/01/13	144	53.52	65	53.41	54.00	79	5,539	1.43%	大買/
2021/01/12	69.6	52.26	182	52.24	52.00	-112.4	5,405	-2.08%	大賣/鉅額交易
2021/01/11	40	50.63	203	50.64	51.60	-163	5,245	-3.11%	大賣/鉅額交易
2021/01/08	35	48.98	426	48.98	48.75	-391	5,169	-7.56%	大賣/鉅額交易
2021/01/07	117	49.82	14	49.79	49.75	103	5,113	2.01%	大買/鉅額交易
2021/01/06	123	50.42	149	49.68	49.30	-26	5,073	-0.51%	大買/大賣/
2021/01/05	55	51.78	48	51.12	51.50	7	4,950	0.14%
2021/01/04	103	51.58	51.1	51.56	52.20	51.9	4,891	1.06%	大買/
2020/12/31	27	51.14	22.2	51.15	50.90	4.8	4,803	0.10%
2020/12/30	21.1	51.55	282	51.58	51.50	-260.9	4,777	-5.46%	大賣/鉅額交易
2020/12/29	140.2	52.14	58	52.13	51.90	82.2	4,740	1.73%	大買/
2020/12/28	27	50.19	123	50.33	51.80	-96	4,581	-2.10%	大賣/
2020/12/25	158.3	50.78	11	50.74	50.70	147.3	4,467	3.30%	大買/鉅額交易
2020/12/24	60	51.19	108	51.11	51.00	-48	4,432	-1.08%	大賣/
2020/12/23	60	51.14	71	51.02	51.20	-11	4,403	-0.25%
2020/12/22	124	50.80	156.2	51.03	49.65	-32.2	4,331	-0.74%	大買/大賣/
2020/12/21	58	49.19	69	49.12	49.20	-11	4,222	-0.26%
2020/12/18	18	50.21	9	50.38	49.95	9	4,176	0.22%
2020/12/17	22	50.21	26	49.71	49.80	-4	4,147	-0.10%
2020/12/16	17	50.71	19	50.56	50.50	-2	4,107	-0.05%
2020/12/15	107	51.41	131	50.80	50.40	-24	4,083	-0.59%	大買/大賣/
2020/12/14	82	50.53	28	50.48	50.50	54	3,880	1.39%
2020/12/11	37	50.47	46	50.37	49.50	-9	3,852	-0.23%
2020/12/10	78	51.31	110	50.81	50.70	-32	3,835	-0.83%	大賣/
2020/12/09	106	51.70	75.6	51.61	51.70	30.5	3,743	0.81%	大買/
2020/12/08	84	53.12	88	53.14	52.70	-4	3,599	-0.11%
2020/12/07	432	55.04	319.3	55.07	55.40	112.7	3,438	3.28%	大買/大賣/鉅額交易
2020/12/04	186.3	51.61	261.6	52.12	53.40	-75.4	2,870	-2.63%	大買/大賣/
2020/12/03	10	48.74	32	49.03	48.55	-22	2,374	-0.93%
2020/12/02	39	48.79	33	48.69	48.50	6	2,332	0.26%
2020/12/01	25.3	47.84	15	47.75	48.00	10.3	2,300	0.45%
2020/11/30	29	47.94	76	48.07	47.95	-47	2,292	-2.05%
2020/11/27	6	47.15	6	47.08	47.05	0	2,241	0.00%
2020/11/26	10	46.49	8	46.41	46.60	2	2,249	0.09%
2020/11/25	23	46.26	4.1	46.39	46.05	18.9	2,250	0.84%
2020/11/24	28.2	47.09	20	47.05	47.00	8.2	2,210	0.37%
2020/11/23	89.5	47.41	96	47.55	47.65	-6.5	2,171	-0.30%
2020/11/20	4.1	46.00	32.1	45.77	46.05	-28	2,028	-1.38%
2020/11/19	51	45.94	54.1	45.99	45.35	-3.1	1,985	-0.16%
2020/11/18	5.3	45.50	4	45.63	45.50	1.3	1,872	0.07%
2020/11/17	44	45.43	29	45.49	45.35	15	1,872	0.80%
2020/11/16	19.2	45.21	32	45.31	45.15	-12.8	1,890	-0.68%
2020/11/13	10	44.12	3	44.25	44.35	7	1,879	0.37%
2020/11/12	107	43.98	16	44.06	43.80	91	1,883	4.83%	大買/
2020/11/11	9	43.66	3	43.88	43.70	6	1,877	0.32%
2020/11/10	15	43.70	12	43.95	43.85	3	1,890	0.16%
2020/11/09	14	43.45	26	43.38	43.60	-12	1,877	-0.64%
2020/11/06	1	42.50	18	42.78	42.50	-17	1,872	-0.91%
2020/11/05	1	42.35	3	42.42	42.30	-2	1,880	-0.11%
2020/11/04	13	41.49	2	41.68	41.75	11	1,924	0.57%
2020/11/03	1	41.40	2	41.45	41.25	-1	1,959	-0.05%
2020/11/02	15	41.06	12	40.81	40.80	3	2,007	0.15%
2020/10/30	6.1	41.76	9	41.75	41.65	-2.9	2,050	-0.14%
2020/10/29	16	41.64	6	41.74	42.00	10	2,087	0.48%
2020/10/28	18	43.03	18	43.00	42.80	0	2,080	0.00%
2020/10/27	19	43.11	5	43.70	43.40	14	2,133	0.66%
2020/10/26	57	43.53	53	44.10	43.35	4	2,166	0.18%
2020/10/23	43	43.99	44	43.88	44.10	-1	2,143	-0.05%
2020/10/22	20	42.99	2	43.25	43.00	18	2,260	0.80%
2020/10/21	13	43.05	22	43.66	43.05	-9	2,425	-0.37%
2020/10/20	27	43.72	48	43.95	43.05	-21	2,688	-0.78%
2020/10/19	42	43.86	9	43.43	44.15	33	2,701	1.22%
2020/10/16	18	42.66	35	42.80	42.25	-17	2,745	-0.62%
2020/10/15	6	43.20	0	0.00	43.10	6	2,879	0.21%
2020/10/14	16	43.49	7	43.51	43.35	9	2,935	0.31%
2020/10/13	10	43.28	0	0.00	43.25	10	2,988	0.33%
2020/10/12	3	43.75	1	44.60	43.75	2	3,018	0.07%
2020/10/08	7	44.18	5	44.47	44.20	2	3,078	0.06%
2020/10/07	4	44.78	1	44.70	44.95	3	3,109	0.10%
2020/10/06	0	0.00	4	44.55	44.50	-4	3,167	-0.13%
2020/10/05	1	44.05	4	44.05	44.05	-3	3,272	-0.09%
2020/09/30	0	0.00	7	43.71	43.85	-7	3,455	-0.20%
2020/09/29	4	43.44	14	43.40	43.35	-10	3,702	-0.27%
2020/09/28	2	42.90	13	43.55	44.05	-11	3,909	-0.28%
2020/09/25	9	42.35	7	42.13	42.00	2	4,182	0.05%
2020/09/24	22	43.18	4	43.51	43.00	18	4,699	0.38%
2020/09/23	11	45.09	5	44.82	44.65	6	5,018	0.12%
2020/09/22	1	43.70	5	44.23	44.30	-4	5,186	-0.08%
2020/09/21	10	45.08	2	44.85	44.90	8	5,464	0.15%
2020/09/18	5	45.63	8	45.73	45.65	-3	5,792	-0.05%
2020/09/17	5	45.34	19	45.30	45.40	-14	6,221	-0.23%
2020/09/16	8	45.29	3.1	45.28	45.05	4.9	6,332	0.08%
2020/09/15	34	45.53	28	45.01	45.40	6	6,368	0.09%
2020/09/14	4	43.29	16	43.74	44.00	-12	6,492	-0.18%
2020/09/11	5	43.00	1.3	43.02	42.90	3.7	6,519	0.06%
2020/09/10	4	43.48	6	43.59	43.35	-2	6,535	-0.03%
2020/09/09	11	43.36	3	43.47	43.45	8	6,563	0.12%
2020/09/08	1	43.90	25	43.90	43.85	-24	6,580	-0.36%
2020/09/07	8	43.86	7	44.29	43.55	1	6,638	0.02%
2020/09/04	9	43.59	12	43.60	43.95	-3	6,670	-0.04%
2020/09/03	16	44.76	6	44.95	44.40	10	6,680	0.15%
2020/09/02	22	45.21	3	44.88	45.10	19	6,696	0.28%
2020/09/01	4	44.78	41	44.66	44.95	-37	6,706	-0.55%
2020/08/31	9	43.52	5	43.73	43.40	4	6,698	0.06%
2020/08/28	14	43.91	3	43.93	43.95	11	6,715	0.16%
2020/08/27	17	44.44	22	44.61	44.20	-5	6,759	-0.07%
2020/08/26	16	44.31	19	44.42	44.50	-3	6,789	-0.04%
2020/08/25	5	44.16	10	44.49	44.40	-5	6,849	-0.07%
2020/08/24	4	43.34	4	43.30	43.40	0	6,875	0.00%
2020/08/21	3	43.20	15	43.13	43.50	-12	6,903	-0.17%
2020/08/20	31	42.49	30	42.41	42.40	1	6,915	0.01%
2020/08/19	18	45.52	29	46.06	45.20	-11	6,871	-0.16%
2020/08/18	18	46.38	0	0.00	46.30	18	6,847	0.26%
2020/08/17	7	46.66	16	46.77	47.00	-9	6,914	-0.13%
2020/08/14	4	46.93	7	46.86	47.00	-3	6,979	-0.04%
2020/08/13	8	46.36	4	46.70	46.25	4	6,979	0.06%
2020/08/12	13	46.50	14	46.53	46.60	-1	6,993	-0.01%
2020/08/11	9	47.64	5	47.75	47.30	4	6,969	0.06%
2020/08/10	21	47.76	9	47.88	47.25	12	6,966	0.17%
2020/08/07	18	48.09	41	48.23	48.45	-23	6,937	-0.33%
2020/08/06	27	48.03	30	48.03	47.70	-3	6,923	-0.04%
2020/08/05	37	48.64	52	48.55	48.60	-15	6,887	-0.22%
2020/08/04	12	47.71	8	47.64	47.80	4	6,835	0.06%
2020/08/03	20	47.06	28	47.13	47.10	-8	6,806	-0.12%
2020/07/31	33	46.83	8	47.03	47.05	25	6,820	0.37%
2020/07/30	46	47.51	10	47.70	47.80	36	6,752	0.53%
2020/07/29	30	46.63	28	46.50	46.95	2	6,725	0.03%
2020/07/28	81	47.65	70	47.10	46.20	11	6,658	0.17%
2020/07/27	172.6	50.26	92	50.08	49.15	80.6	6,524	1.24%	大買/
2020/07/24	194	53.74	185	53.79	52.10	9	6,354	0.14%	大買/大賣/
2020/07/23	54	52.23	48.2	52.71	52.90	5.8	6,085	0.10%
2020/07/22	22	52.15	32	52.24	52.50	-10	6,034	-0.17%
2020/07/21	59	52.01	73	52.12	53.00	-14	6,100	-0.23%
2020/07/20	32	49.57	43	50.19	50.80	-11	6,105	-0.18%
2020/07/17	52.4	49.50	33.5	49.58	48.95	18.9	6,066	0.31%
2020/07/16	14	50.46	10	50.42	50.10	4	6,051	0.07%
2020/07/15	30	50.79	29	50.74	50.10	1	6,025	0.02%
2020/07/14	35	51.04	10	51.05	51.00	25	6,004	0.42%
2020/07/13	51	51.21	60	51.05	51.60	-9	5,971	-0.15%
2020/07/10	278	51.13	45	50.66	50.80	233	5,933	3.93%	大買/鉅額交易
2020/07/09	65	53.25	49	53.45	52.60	16	5,837	0.27%
2020/07/08	132	53.73	110	53.19	54.00	22	5,663	0.39%	大買/大賣/
2020/07/07	108	52.15	237.3	52.15	51.50	-129.3	5,429	-2.38%	大買/大賣/鉅額交易
2020/07/06	106	54.44	113.1	54.24	54.00	-7.1	5,261	-0.13%	大買/大賣/
2020/07/03	279	53.62	272	53.98	52.80	7	5,033	0.14%	大買/大賣/
2020/07/02	469	48.82	140	49.46	51.30	329	4,544	7.24%	大買/大賣/鉅額交易
2020/07/01	263	47.31	52	47.63	47.75	211	4,233	4.98%	大買/鉅額交易
2020/06/30	125	47.55	129	47.75	46.40	-4	4,065	-0.10%	大買/大賣/
2020/06/29	288.3	46.76	151	46.60	46.50	137.3	3,795	3.62%	大買/大賣/鉅額交易
2020/06/24	190.1	45.21	116	45.04	44.80	74.1	3,484	2.13%	大買/大賣/
2020/06/23	198	43.28	201	43.46	43.35	-3	3,083	-0.10%	大買/大賣/
2020/06/22	27	42.73	35	42.61	42.70	-8	2,987	-0.27%
2020/06/19	34	42.35	0	0.00	41.00	34	2,984	1.14%
2020/06/18	13.5	41.51	8	41.71	41.80	5.5	2,809	0.20%
2020/06/17	5.1	41.64	2	41.70	41.70	3.1	2,797	0.11%
2020/06/16	4	41.89	17	41.73	41.90	-13	2,819	-0.46%
2020/06/15	6	41.84	7	41.75	41.45	-1	2,862	-0.03%
2020/06/12	26	41.14	10	41.29	41.65	16	2,889	0.55%
2020/06/11	21	43.57	14	43.49	42.80	7	2,908	0.24%
2020/06/10	26	44.27	3.5	44.31	44.20	22.5	2,951	0.76%
2020/06/09	23.3	44.22	38	44.22	44.35	-14.8	2,993	-0.49%
2020/06/08	12	45.03	11	44.96	44.90	1	3,017	0.03%
2020/06/05	13.3	44.80	10	44.90	44.90	3.3	2,992	0.11%
2020/06/04	13.2	44.89	11	45.05	45.00	2.2	3,007	0.07%
2020/06/03	16	44.89	28	44.70	45.05	-12	3,010	-0.40%
2020/06/02	21.3	44.73	12	44.97	44.40	9.3	2,974	0.31%
2020/06/01	15	44.91	28	45.00	45.10	-13	2,948	-0.44%
2020/05/29	13	43.85	20	44.23	43.60	-7	2,905	-0.24%
2020/05/28	65	44.23	43	44.06	43.35	22	2,887	0.76%
2020/05/27	32	43.91	12	44.19	43.85	20	2,902	0.69%
2020/05/26	13	43.65	28	43.68	43.20	-15	2,910	-0.52%
2020/05/25	18	43.82	11.1	43.38	43.70	7	2,915	0.24%
2020/05/22	33	44.40	36	44.74	43.60	-3	2,934	-0.10%
2020/05/21	110	43.70	71	43.93	43.95	39	2,875	1.36%	大買/
2020/05/20	13	42.46	8	42.56	42.30	5	2,828	0.18%
2020/05/19	27	41.77	28	41.74	41.95	-1	2,832	-0.04%
2020/05/18	7	40.83	17.1	40.82	40.50	-10.1	2,819	-0.36%
2020/05/15	11	41.70	4	41.94	41.35	7	2,838	0.25%
2020/05/14	7	43.02	33	42.70	42.10	-26	2,851	-0.91%
2020/05/13	19	43.28	12	43.39	43.70	7	2,869	0.24%
2020/05/12	9	42.76	10	42.44	42.40	-1	2,915	-0.03%
2020/05/11	12	43.40	14	43.48	43.35	-2	2,927	-0.07%
2020/05/08	9	43.45	5	43.21	43.05	4	2,945	0.14%
2020/05/07	21	43.42	23	43.59	43.55	-2	2,940	-0.07%
2020/05/06	8	42.56	8.3	42.82	42.60	-0.3	2,932	-0.01%
2020/05/05	2	42.55	4	42.71	42.80	-2	2,964	-0.07%
2020/05/04	5	42.70	4	42.60	42.60	1	2,988	0.03%
2020/04/30	19	43.51	29	43.51	43.35	-10	3,014	-0.33%
2020/04/29	5	42.99	29	43.10	43.20	-24	3,039	-0.79%
2020/04/28	12	42.95	18	42.82	42.95	-6	3,127	-0.19%
2020/04/27	12	42.90	36	42.96	42.80	-24	3,171	-0.76%
2020/04/24	143	42.94	124	42.75	42.55	19	3,160	0.60%	大買/大賣/
2020/04/23	171.3	44.83	133	44.70	45.30	38.3	3,036	1.26%	大買/大賣/
2020/04/22	12	42.20	33	41.92	42.65	-21	2,927	-0.72%
2020/04/21	57	42.55	12	42.75	41.80	45	2,950	1.53%
2020/04/20	5	42.28	18	42.25	43.00	-13	3,053	-0.43%
2020/04/17	21	42.28	34	42.36	42.05	-13	3,103	-0.42%
2020/04/16	36	41.92	8	41.63	41.60	28	3,147	0.89%
2020/04/15	9	41.31	11	41.35	41.80	-2	3,291	-0.06%
2020/04/14	6	40.79	5	40.67	41.00	1	3,368	0.03%
2020/04/13	1	39.50	3	39.60	39.80	-2	3,432	-0.06%
2020/04/10	4	39.89	8	39.90	40.05	-4	3,518	-0.11%
2020/04/09	14	40.81	14	40.70	40.35	0	3,753	0.00%
2020/04/08	13.1	40.16	15	40.22	41.20	-2	3,905	-0.05%
2020/04/07	17	38.79	22	38.65	38.80	-5	3,875	-0.13%
2020/04/06	7	37.31	7	37.08	37.45	0	3,842	0.00%
2020/04/01	10	36.46	23	36.53	36.65	-13	3,824	-0.34%
2020/03/31	13	36.87	7	36.65	36.30	6	3,870	0.16%
2020/03/30	8	35.53	8	36.03	36.70	0	3,875	0.00%
2020/03/27	38	37.39	5	37.26	36.20	33	3,858	0.86%
2020/03/26	4	36.29	18	36.11	36.50	-14	3,829	-0.37%
2020/03/25	4	36.48	6.7	36.44	36.40	-2.7	3,837	-0.07%
2020/03/24	1	34.00	8	33.88	34.10	-7	3,804	-0.18%
2020/03/23	0	32.15	22	32.03	32.15	-22	3,791	-0.58%
2020/03/20	3.5	31.62	22	31.37	32.05	-18.5	3,796	-0.49%
2020/03/19	32	29.39	30.8	30.48	29.15	1.2	3,801	0.03%
2020/03/18	12.3	33.34	16.6	32.70	32.35	-4.3	3,768	-0.11%
2020/03/17	5	32.16	2.1	32.35	32.95	2.9	3,806	0.08%
2020/03/16	35	33.76	20	34.37	32.70	15	3,763	0.40%
2020/03/13	16	34.55	17	34.55	34.55	-1	3,676	-0.03%
2020/03/12	29	39.00	23.2	39.88	38.35	5.9	3,623	0.16%
2020/03/11	22	43.23	18	42.54	42.35	4	3,576	0.11%
2020/03/10	6	42.80	6	42.93	43.80	0	3,586	0.00%
2020/03/09	17	43.86	5	44.07	42.80	12	3,570	0.34%
2020/03/06	12	45.23	18.2	45.36	45.05	-6.2	3,566	-0.17%
2020/03/05	22	45.99	14	45.92	45.90	8	3,598	0.22%
2020/03/04	5	44.89	1	45.05	45.05	4	3,633	0.11%
2020/03/03	11	45.81	11	45.98	45.55	0	3,623	0.00%
2020/03/02	51	45.24	62	44.98	45.00	-11	3,613	-0.30%
2020/02/27	10	44.70	31	45.14	44.05	-21	3,588	-0.59%
2020/02/26	15	45.74	0	0.00	45.60	15	3,576	0.42%
2020/02/25	18	45.91	15	45.75	46.10	3	3,569	0.08%
2020/02/24	11	46.88	504	46.82	46.80	-493	3,538	-13.93%	大賣/鉅額交易
2020/02/21	14	47.68	2	47.85	47.65	12	3,525	0.34%
2020/02/20	23	48.34	5	48.13	48.15	18	3,499	0.51%
2020/02/19	21	48.76	1	48.70	48.60	20	3,494	0.57%
2020/02/18	15	48.68	8	48.56	48.90	7	3,514	0.20%
2020/02/17	23	48.74	5	48.54	48.45	18	3,503	0.51%
2020/02/14	15	49.49	13	49.52	49.50	2	3,488	0.06%
2020/02/13	34	50.26	29	50.15	50.00	5	3,453	0.14%
2020/02/12	9	48.99	16	48.87	49.25	-7	3,412	-0.21%
2020/02/11	3	47.90	6	47.85	48.05	-3	3,445	-0.09%
2020/02/10	11	46.45	7	46.64	46.65	4	3,439	0.12%
2020/02/07	14	47.38	0.2	47.45	47.15	13.9	3,447	0.40%
2020/02/06	24	48.29	17	48.23	48.30	7	3,450	0.20%
2020/02/05	20	47.34	6	47.50	47.00	14	3,439	0.41%
2020/02/04	18	47.46	34	47.39	48.00	-16	3,428	-0.47%
2020/02/03	16	46.29	15	45.84	46.60	1	3,452	0.03%
2020/01/31	35	50.26	24	50.46	49.45	11	3,488	0.32%
2020/01/30	23	52.80	39	52.57	52.10	-16	3,523	-0.45%
2020/01/20	8	58.33	14	58.49	57.80	-6	3,613	-0.17%
2020/01/17	8	59.34	11	59.04	58.80	-3	3,640	-0.08%
2020/01/16	14	59.61	14	59.47	59.10	0	3,717	0.00%
2020/01/15	7	58.97	2	59.20	58.90	5	3,685	0.14%
2020/01/14	53	60.25	207	60.28	59.40	-154	3,670	-4.20%	大賣/鉅額交易
2020/01/13	57	58.97	32	59.03	59.50	25	3,550	0.70%
2020/01/10	60	58.34	10	58.44	58.60	50	3,536	1.41%
2020/01/09	131	57.82	66	58.02	58.30	65	3,463	1.88%	大買/
2020/01/08	445	56.37	75.1	56.08	55.70	369.9	3,326	11.12%	大買/鉅額交易
2020/01/07	26.1	56.58	24	56.32	56.10	2.1	3,239	0.07%
2020/01/06	26	57.46	23	57.77	56.60	3	3,189	0.09%
2020/01/03	69.3	60.05	112	60.52	59.00	-42.8	3,236	-1.32%	大賣/
2020/01/02	88.2	59.12	80	58.98	59.20	8.2	3,036	0.27%
2019/12/31	11	56.35	3	56.10	56.30	8	2,891	0.28%
2019/12/30	4.1	56.61	11	56.79	56.60	-6.9	3,005	-0.23%
2019/12/27	6	56.67	4	56.73	56.50	2	3,048	0.07%
2019/12/26	9	57.19	25	57.13	56.70	-16	3,070	-0.52%
2019/12/25	4	55.95	3	56.43	56.50	1	3,056	0.03%
2019/12/24	6	55.33	3	55.53	55.20	3	3,088	0.10%
2019/12/23	56	56.38	3	56.07	55.40	53	3,116	1.70%
2019/12/20	21	56.85	7	57.09	56.50	14	3,169	0.44%
2019/12/19	8	56.34	10	56.73	56.70	-2	3,245	-0.06%
2019/12/18	8	56.85	9	56.49	56.20	-1	3,316	-0.03%
2019/12/17	10	56.57	10	56.69	56.70	0	3,756	0.00%
2019/12/16	5	55.86	14.5	56.13	56.20	-9.5	4,080	-0.23%
2019/12/13	5	55.32	11	55.02	55.10	-6	4,112	-0.15%
2019/12/12	32	56.91	41	56.02	55.80	-9	4,110	-0.22%
2019/12/11	6	54.95	19	54.72	55.00	-13	4,047	-0.32%
2019/12/10	0	0.00	2	54.30	54.40	-2	4,054	-0.05%
2019/12/09	1	54.50	3	54.40	54.30	-2	4,101	-0.05%
2019/12/06	0	0.00	1	54.20	53.90	-1	4,137	-0.02%
2019/12/05	89	54.01	101	54.36	54.20	-12	4,223	-0.28%	大賣/
2019/12/04	12	52.63	10	52.62	52.70	2	4,295	0.05%
2019/12/03	25	53.17	16	53.61	53.20	9	4,334	0.21%
2019/12/02	25	53.83	34	54.09	53.60	-9	4,322	-0.21%
2019/11/29	5	56.20	8	56.19	55.50	-3	4,310	-0.07%
2019/11/28	17	56.17	3.7	56.08	56.00	13.3	4,278	0.31%
2019/11/27	16	56.16	1	56.20	56.10	15	4,348	0.34%
2019/11/26	3	56.33	2	56.30	56.50	1	4,448	0.02%
2019/11/25	3	56.03	0	0.00	55.70	3	4,482	0.07%
2019/11/22	7	55.49	4	55.28	55.00	3	4,476	0.07%
2019/11/21	0	0.00	2	55.10	55.10	-2	4,518	-0.04%
2019/11/20	5	55.18	28	55.33	55.50	-23	4,564	-0.50%
2019/11/19	2	55.40	3	55.50	55.10	-1	4,634	-0.02%
2019/11/18	8	55.33	18	55.30	55.20	-10	4,737	-0.21%
2019/11/15	7	54.97	4	54.98	55.10	3	4,998	0.06%
2019/11/14	3	54.37	1	55.10	54.20	2	5,063	0.04%
2019/11/13	5	55.32	6	55.17	55.40	-1	5,266	-0.02%
2019/11/12	2	54.45	8	54.68	54.90	-6	5,298	-0.11%
2019/11/11	6	54.42	52	54.37	54.10	-46	5,362	-0.86%
2019/11/08	45	55.88	15	56.00	55.90	30	5,378	0.56%
2019/11/07	36	57.47	15	57.98	57.40	21	5,381	0.39%
2019/11/06	6.5	58.57	30	58.44	58.20	-23.5	5,429	-0.43%
2019/11/05	11	58.87	22	58.77	58.70	-11	5,471	-0.20%
2019/11/04	15	58.05	11	58.05	58.00	4	5,545	0.07%
2019/11/01	48	57.54	7	57.56	57.40	41	5,587	0.73%
2019/10/31	64	58.72	61.5	58.42	58.00	2.5	5,631	0.04%
2019/10/30	111.3	60.22	111	59.86	59.50	0.3	5,631	0.01%	大買/大賣/
2019/10/29	70.2	60.03	70	59.92	60.00	0.2	5,586	0.00%
2019/10/28	103	60.53	74	60.36	60.60	29	5,596	0.52%	大買/
2019/10/25	27	58.70	43	58.63	58.50	-16	5,523	-0.29%
2019/10/24	61.3	58.52	47	58.56	59.00	14.3	5,619	0.25%
2019/10/23	6	57.22	18	56.98	56.80	-12	5,903	-0.20%
2019/10/22	14	56.85	19	56.69	56.70	-5	6,112	-0.08%
2019/10/21	45	56.39	10	56.52	56.70	35	6,112	0.57%
2019/10/18	24	56.44	4	56.08	55.60	20	6,120	0.33%
2019/10/17	2	56.05	14	55.78	56.20	-12	6,114	-0.20%
2019/10/16	18	55.74	33	55.93	55.20	-15	6,171	-0.24%
2019/10/15	6	55.87	21	56.12	55.70	-15	6,166	-0.24%
2019/10/14	17	55.98	61.3	55.97	55.80	-44.3	6,180	-0.72%
2019/10/09	85	55.32	125	56.16	55.20	-40	6,182	-0.65%	大賣/
2019/10/08	31	58.55	46	58.30	58.10	-15	6,080	-0.25%
2019/10/07	16	59.00	16	58.83	58.70	0	6,174	0.00%
2019/10/04	61	58.89	28	58.79	58.20	33	6,210	0.53%
2019/10/03	10	57.45	3	57.33	57.50	7	6,118	0.11%
2019/10/02	7	57.90	1	58.30	58.50	6	6,113	0.10%
2019/10/01	37	58.06	31	58.36	58.30	6	6,158	0.10%
2019/09/27	26	57.67	27	57.68	57.80	-1	6,240	-0.02%
2019/09/26	14	59.44	22	59.73	59.40	-8	6,322	-0.13%
2019/09/25	33	59.50	38	59.36	59.60	-5	6,379	-0.08%
2019/09/24	80	59.73	85	60.10	59.20	-5	6,395	-0.08%
2019/09/23	40.2	61.22	32	61.15	61.30	8.2	6,301	0.13%
2019/09/20	254	62.71	253	63.11	60.80	1	6,224	0.02%	大買/大賣/
2019/09/19	100.3	60.33	140	60.67	61.60	-39.7	5,795	-0.69%	大賣/
2019/09/18	28	58.28	25	58.02	57.50	3	5,619	0.05%
2019/09/17	13	57.81	28	57.89	58.20	-15	5,619	-0.27%
2019/09/16	34	57.37	21	57.40	57.60	13	5,640	0.23%
2019/09/12	5	58.44	13	58.78	58.20	-8	5,644	-0.14%
2019/09/11	29	58.71	22	58.75	58.70	7	5,630	0.12%
2019/09/10	15	58.41	15	58.33	58.00	0	5,584	0.00%
2019/09/09	41	59.02	21	58.63	58.00	20	5,544	0.36%
2019/09/06	40	58.83	19	58.72	59.00	21	5,454	0.38%
2019/09/05	9	57.84	15	57.90	58.00	-6	5,382	-0.11%
2019/09/04	16	57.13	6	57.03	57.10	10	5,354	0.19%
2019/09/03	21	57.48	35	57.60	56.50	-14	5,439	-0.26%
2019/09/02	18	57.36	9	57.23	57.40	9	5,441	0.17%
2019/08/30	43	57.58	21	57.67	56.80	22	5,419	0.41%
2019/08/29	36	57.12	25	56.97	57.00	11	5,340	0.21%
2019/08/28	15	55.92	23	55.82	55.50	-8	5,235	-0.15%
2019/08/27	27	54.86	29	54.71	54.30	-2	5,189	-0.04%
2019/08/26	13	54.74	15	54.29	53.90	-2	5,174	-0.04%
2019/08/23	12	56.94	19	56.43	56.90	-7	5,128	-0.14%
2019/08/22	26	56.64	29	56.62	56.40	-3	5,109	-0.06%
2019/08/21	38	57.64	24	57.59	57.20	14	5,041	0.28%
2019/08/20	141	59.13	138	58.76	58.10	3	4,947	0.06%	大買/大賣/
2019/08/19	14.3	55.67	21	55.43	56.10	-6.7	4,697	-0.14%
2019/08/16	177	54.99	163	55.35	54.10	14	4,616	0.30%	大買/大賣/
2019/08/15	12	52.62	12	52.30	52.80	0	4,413	0.00%
2019/08/14	22	53.00	43	53.43	52.40	-21	4,405	-0.48%
2019/08/13	65	54.18	27	54.03	53.50	38	4,355	0.87%
2019/08/12	120	55.91	5	55.84	55.30	115	4,337	2.65%	大買/鉅額交易
2019/08/08	8	55.23	16	55.21	55.70	-8	4,286	-0.19%
2019/08/07	15	55.36	24	55.18	54.00	-9	4,232	-0.21%
2019/08/06	17	54.94	23	54.57	55.00	-6	4,193	-0.14%
2019/08/05	22	57.97	64	57.58	56.60	-42	4,101	-1.02%
2019/08/02	26	59.84	39	59.44	59.00	-13	4,055	-0.32%
2019/08/01	23	61.93	25	61.43	61.30	-2	4,025	-0.05%
2019/07/31	19.2	61.84	51	62.06	62.90	-31.8	3,997	-0.79%
2019/07/30	72	62.19	43	62.24	60.40	29	3,974	0.73%
2019/07/29	293	62.88	13	62.88	63.40	280	3,861	7.25%	大買/鉅額交易
2019/07/26	53.2	62.66	58	62.68	63.50	-4.8	3,813	-0.12%
2019/07/25	364	62.39	271	62.32	61.50	93	3,734	2.49%	大買/大賣/
2019/07/24	58	58.44	98	58.99	60.70	-40	3,387	-1.18%
2019/07/23	10	55.38	23	55.20	55.20	-13	3,258	-0.40%
2019/07/22	49	54.80	21	55.56	56.10	28	3,287	0.85%
2019/07/19	19	54.37	27	54.34	54.00	-8	3,404	-0.24%
2019/07/18	32	55.79	101	54.40	53.20	-69	3,432	-2.01%	大賣/
2019/07/17	30	55.67	17	55.31	56.00	13	3,407	0.38%
2019/07/16	18	55.48	51	55.21	55.40	-33	3,466	-0.95%
2019/07/15	31	56.94	5	56.50	55.90	26	3,586	0.73%
2019/07/12	20	56.37	19	56.34	56.40	1	3,660	0.03%
2019/07/11	102	57.02	107	56.89	56.80	-5	3,642	-0.14%	大買/大賣/
2019/07/10	78	54.53	57	54.86	55.30	21	3,519	0.60%
2019/07/09	30	53.60	25	53.43	54.00	5	3,451	0.14%
2019/07/08	25	52.75	13	52.72	52.20	12	3,411	0.35%
2019/07/05	9	53.85	9	54.22	54.50	0	3,418	0.00%
2019/07/04	51	52.95	72	53.49	53.70	-21	3,400	-0.62%
2019/07/03	328	52.93	234	53.01	51.10	94	3,368	2.79%	大買/大賣/
2019/07/02	115	51.75	79	51.63	52.00	36	3,268	1.10%	大買/
2019/07/01	10	50.09	49	50.46	50.70	-39	3,203	-1.22%
2019/06/28	5	48.21	1	48.20	48.30	4	3,202	0.12%
2019/06/27	33	48.58	43	48.54	48.60	-10	3,217	-0.31%
2019/06/26	7	48.56	29	48.38	48.45	-22	3,205	-0.69%
2019/06/25	116	49.85	79	49.82	48.35	37	3,182	1.16%	大買/
2019/06/24	32	49.16	32	49.14	49.75	0	3,017	0.00%
2019/06/21	47	49.09	63	48.55	47.35	-16	2,962	-0.54%
2019/06/20	2	48.33	8	48.35	48.40	-6	2,927	-0.20%
2019/06/19	10	47.30	4	47.38	47.75	6	2,928	0.20%
2019/06/18	0	0.00	2	46.80	46.50	-2	2,944	-0.07%
2019/06/17	4	47.04	0	0.00	46.80	4	2,986	0.13%
2019/06/14	2	47.35	0	0.00	46.85	2	3,038	0.07%
2019/06/13	5	46.95	35	47.18	47.05	-30	3,039	-0.99%
2019/06/12	20	48.06	15.5	48.05	48.00	4.5	3,022	0.15%
2019/06/11	94	47.18	97.1	47.33	48.55	-3.1	3,006	-0.10%
2019/06/10	2	44.78	3	45.43	44.70	-1	2,927	-0.03%
2019/06/06	0	0.00	6	44.37	43.90	-6	2,902	-0.21%
2019/06/05	0.5	43.70	1	44.25	44.00	-0.5	2,917	-0.02%
2019/06/04	2	43.88	0	0.00	43.70	2	2,933	0.07%
2019/06/03	4	44.56	13	44.29	44.45	-9	2,948	-0.31%
2019/05/31	8	44.42	8	44.46	43.90	0	2,969	0.00%
2019/05/30	9	44.09	14	44.03	44.20	-5	2,979	-0.17%
2019/05/29	27	43.57	4	43.44	43.50	23	3,005	0.77%
2019/05/28	2.1	42.02	15	42.37	42.80	-12.9	3,041	-0.42%
2019/05/27	12	41.08	16	41.09	41.25	-4	3,089	-0.13%
2019/05/24	15	42.13	4	42.09	41.75	11	3,106	0.35%
2019/05/23	9	42.88	7	42.78	42.35	2	3,106	0.06%
2019/05/22	5	43.89	8	43.94	44.15	-3	3,132	-0.10%
2019/05/21	10	42.91	8	42.98	43.15	2	3,483	0.06%
2019/05/20	14	44.77	11	44.71	43.90	3	3,605	0.08%
2019/05/17	15	44.56	10	45.45	44.35	5	3,633	0.14%
2019/05/16	13	46.38	16	46.54	45.45	-3	3,627	-0.08%
2019/05/15	14	46.49	4	46.40	46.65	10	3,650	0.27%
2019/05/14	9	44.61	16	44.84	45.50	-7	3,673	-0.19%
2019/05/13	0	0.00	8	46.04	45.85	-8	3,687	-0.22%
2019/05/10	3	46.77	7	47.36	46.90	-4	3,692	-0.11%
2019/05/09	14	47.30	7	47.79	46.65	7	3,687	0.19%
2019/05/08	39.5	48.82	12	48.69	48.60	27.5	3,657	0.75%
2019/05/07	9	49.97	27	50.56	49.60	-18	3,653	-0.49%
2019/05/06	36	49.92	23.1	49.88	49.95	12.9	3,669	0.35%
2019/05/03	16	50.60	12	50.87	51.40	4	3,649	0.11%
2019/05/02	119	51.67	148	51.46	50.70	-29	3,654	-0.79%	大買/大賣/
2019/04/30	103	50.73	69	49.88	50.90	34	3,629	0.94%	大買/
2019/04/29	127	50.69	173	50.39	49.55	-46	3,696	-1.24%	大買/大賣/
2019/04/26	64	50.28	24	50.08	50.50	40	3,621	1.10%
2019/04/25	49	50.05	53	50.37	50.60	-4	3,583	-0.11%
2019/04/24	20	48.84	26	48.92	48.60	-6	3,463	-0.17%
2019/04/23	60	47.92	40.3	48.22	47.85	19.7	3,476	0.57%
2019/04/22	50	49.78	27	49.88	49.05	23	3,485	0.66%
2019/04/19	54.1	49.59	105.3	49.50	49.80	-51.2	3,458	-1.48%	大賣/
2019/04/18	38.1	47.89	23	47.98	47.75	15.1	3,312	0.46%
2019/04/17	10	47.15	27	47.45	47.15	-17	3,229	-0.53%
2019/04/16	4.3	47.13	24	47.04	47.05	-19.7	3,235	-0.61%
2019/04/15	29	46.44	11	46.93	47.15	18	3,240	0.56%
2019/04/12	27	46.08	20	46.34	45.80	7	3,260	0.21%
2019/04/11	9	47.06	11	47.83	46.65	-2	3,285	-0.06%
2019/04/10	39	47.25	17	47.60	47.40	22	3,284	0.67%
2019/04/09	43	47.00	45	47.28	46.70	-2	3,271	-0.06%
2019/04/08	5.1	46.22	11	46.15	45.85	-6	3,231	-0.18%
2019/04/03	14	46.19	21	45.97	45.60	-7	3,397	-0.21%
2019/04/02	74	45.85	37	45.75	45.80	37	3,448	1.07%
2019/04/01	37	44.46	42	44.90	44.45	-5	3,397	-0.15%
2019/03/29	22	44.52	2	44.43	44.55	20	3,373	0.59%
2019/03/28	41.1	44.21	39	43.93	44.20	2.1	3,423	0.06%
2019/03/27	47	44.02	82	44.06	44.00	-35	3,437	-1.02%
2019/03/26	30	44.45	22	44.19	44.10	8	3,439	0.23%
2019/03/25	32	44.19	6	44.50	44.10	26	3,434	0.76%
2019/03/22	14	45.89	41	46.27	45.80	-27	3,436	-0.79%
2019/03/21	119	45.77	71	46.01	45.80	48	3,419	1.40%	大買/
2019/03/20	33	46.91	15	47.08	46.25	18	3,405	0.53%
2019/03/19	6	46.07	21	45.77	46.40	-15	3,401	-0.44%
2019/03/18	7	45.04	3	44.90	44.85	4	3,357	0.12%
2019/03/15	0	0.00	6	44.36	44.85	-6	3,355	-0.18%
2019/03/14	3	44.42	5	44.42	44.00	-2	3,365	-0.06%
2019/03/13	5	44.62	12	44.49	44.65	-7	3,399	-0.21%
2019/03/12	16	43.94	0	0.00	43.80	16	3,412	0.47%
2019/03/11	11	43.93	2	43.90	43.75	9	3,458	0.26%
2019/03/08	71	43.66	78	43.69	43.80	-7	3,525	-0.20%
2019/03/07	45	43.95	42	43.94	43.90	3	3,573	0.08%
2019/03/06	57	44.27	45	44.23	44.20	12	3,639	0.33%
2019/03/05	43.5	44.92	41	44.57	44.85	2.5	3,708	0.07%
2019/03/04	38	44.91	46	45.48	44.90	-8	3,854	-0.21%
2019/02/27	52	46.01	47	47.49	45.95	5	3,874	0.13%
2019/02/26	18	48.72	27	48.83	48.00	-9	3,834	-0.23%
2019/02/25	36	47.84	42	47.82	47.85	-6	3,907	-0.15%
2019/02/22	29	48.66	26	48.40	48.00	3	3,955	0.08%
2019/02/21	57	48.50	67	48.18	48.65	-10	4,044	-0.25%
2019/02/20	162	50.39	117.7	50.49	48.30	44.3	4,041	1.10%	大買/大賣/
2019/02/19	66	47.05	80.7	47.91	48.85	-14.7	3,713	-0.40%
2019/02/18	26	44.29	11	44.02	44.45	15	3,564	0.42%
2019/02/15	45	43.34	42	43.13	43.30	3	3,522	0.09%
2019/02/14	6	43.97	6	43.90	43.70	0	3,512	0.00%
2019/02/13	42.1	43.01	40	42.98	43.00	2.1	3,482	0.06%
2019/02/12	5	43.41	6	43.90	43.35	-1	3,456	-0.03%
2019/02/11	51	43.48	49	42.94	43.70	2	3,445	0.06%
2019/01/30	11	43.14	10	43.13	43.00	1	3,451	0.03%
2019/01/29	19	43.54	0	0.00	43.35	19	3,481	0.55%
2019/01/28	13.4	44.46	16	44.45	44.40	-2.6	3,505	-0.08%
2019/01/25	9	44.31	35	44.23	44.10	-26	3,574	-0.73%
2019/01/24	12	43.73	8	43.68	43.65	4	3,590	0.11%
2019/01/23	20	43.21	9	43.67	43.15	11	3,634	0.30%
2019/01/22	24	43.56	11	43.56	43.35	13	3,669	0.35%
2019/01/21	42	44.12	41	44.07	44.50	1	3,757	0.03%
2019/01/18	3	42.45	14	42.27	42.20	-11	3,761	-0.29%
2019/01/17	10	42.63	7	42.73	42.25	3	3,816	0.08%
2019/01/16	39	43.55	44	42.86	43.00	-5	3,925	-0.13%
2019/01/15	25	43.24	18	43.13	43.20	7	3,927	0.18%
2019/01/14	19	42.61	10	42.58	43.30	9	3,847	0.23%
2019/01/11	6	42.06	27	42.38	41.75	-21	3,839	-0.55%
2019/01/10	2	41.98	8	41.73	41.60	-6	3,810	-0.16%
2019/01/09	10	41.73	7	41.89	42.00	3	3,830	0.08%
2019/01/08	12	41.20	5	41.13	41.10	7	3,839	0.18%
2019/01/07	7	40.26	8	40.19	40.10	-1	3,844	-0.03%
2019/01/04	11	39.36	6	39.35	39.10	5	3,894	0.13%
2019/01/03	12	41.09	29	41.58	40.65	-17	3,914	-0.43%
2019/01/02	24	43.15	12	43.15	42.60	12	3,940	0.30%
2018/12/28	9	42.51	16	42.50	42.30	-7	3,955	-0.18%
2018/12/27	18	42.24	29	41.75	41.40	-11	4,015	-0.27%
2018/12/26	268	44.29	186	44.55	41.00	82	4,045	2.03%	大買/大賣/
2018/12/25	32	42.08	22	41.65	42.25	10	3,913	0.26%
2018/12/24	3	40.53	6	40.20	41.20	-3	3,875	-0.08%
2018/12/22	0	0.00	7	38.99	38.80	-7	3,862	-0.18%
2018/12/21	22	39.47	14	39.39	39.10	8	3,897	0.21%
2018/12/20	0	0.00	14	39.85	40.30	-14	3,893	-0.36%
2018/12/19	13	39.51	5	40.33	40.15	8	3,897	0.21%
2018/12/18	1	40.30	8	40.82	40.30	-7	3,914	-0.18%
2018/12/17	5	41.49	12	41.39	41.45	-7	4,058	-0.17%
2018/12/14	4	40.56	15	40.27	40.45	-11	4,155	-0.26%
2018/12/13	6	41.58	4	41.28	40.60	2	4,160	0.05%
2018/12/12	13	41.25	16	41.16	41.50	-3	4,166	-0.07%
2018/12/11	14	40.33	6	40.60	40.65	8	4,169	0.19%
2018/12/10	2	39.40	7	39.22	38.75	-5	4,183	-0.12%
2018/12/07	12	40.09	10	40.09	39.90	2	4,211	0.05%
2018/12/06	11	39.52	20	39.94	39.50	-9	4,326	-0.21%
2018/12/05	4	40.56	148	40.67	40.85	-144	4,361	-3.30%	大賣/鉅額交易
2018/12/04	19	42.42	10	42.05	41.80	9	4,542	0.20%
2018/12/03	19	42.25	24	42.15	42.00	-5	4,711	-0.11%
2018/11/30	15	41.50	5	41.29	40.90	10	4,696	0.21%
2018/11/29	24	41.48	23	41.32	41.00	1	4,804	0.02%
2018/11/28	82	39.58	34	39.61	40.15	48	5,009	0.96%
2018/11/27	197	38.27	199	38.24	39.10	-2	5,358	-0.04%	大買/大賣/
2018/11/26	15	37.10	17	37.24	37.00	-2	5,392	-0.04%
2018/11/23	26	36.01	6	36.04	36.00	20	5,385	0.37%
2018/11/22	40	37.41	43	36.84	36.10	-3	5,414	-0.06%
2018/11/21	12	36.48	6	35.98	36.95	6	5,308	0.11%
2018/11/20	41	36.53	19	36.41	36.25	22	5,245	0.42%
2018/11/19	11	36.06	15	37.04	37.25	-4	5,169	-0.08%
2018/11/16	8	34.13	14	34.01	33.90	-6	5,164	-0.12%
2018/11/15	1	32.50	2	32.45	33.25	-1	5,152	-0.02%
2018/11/14	11	33.08	2	32.38	32.35	9	5,172	0.17%
2018/11/13	14	32.63	12	31.76	32.90	2	5,203	0.04%
2018/11/12	4	32.73	3	32.95	32.60	1	5,232	0.02%
2018/11/09	18	32.94	9	33.22	33.40	9	5,285	0.17%
2018/11/08	4	34.35	3	34.07	33.20	1	5,324	0.02%
2018/11/07	3	32.92	5	33.03	33.40	-2	5,364	-0.04%
2018/11/06	34	33.31	29	33.21	32.00	5	5,405	0.09%
2018/11/05	22	33.38	62	33.16	33.70	-40	5,394	-0.74%
2018/11/02	73	33.97	40	34.15	33.75	33	5,406	0.61%
2018/11/01	18	32.70	43	32.79	32.80	-25	5,375	-0.47%
2018/10/31	26	31.96	24.6	31.85	32.00	1.4	5,331	0.03%
2018/10/30	15	29.30	32	29.11	30.40	-17	5,274	-0.32%
2018/10/29	42	29.90	30	29.92	29.60	12	5,226	0.23%
2018/10/26	16	31.37	4	30.46	29.80	12	5,098	0.24%
2018/10/25	14	32.66	23	32.88	32.40	-9	5,023	-0.18%
2018/10/24	29	37.08	17	37.29	36.00	12	5,014	0.24%
2018/10/23	16	39.28	10	38.84	39.00	6	4,968	0.12%
2018/10/22	6	40.94	2	41.20	41.10	4	4,950	0.08%
2018/10/19	4	40.71	8	40.68	40.80	-4	4,962	-0.08%
2018/10/18	4	42.30	7	41.74	42.30	-3	4,942	-0.06%
2018/10/17	7	41.73	14	41.68	41.65	-7	4,936	-0.14%
2018/10/16	28	41.31	37	41.61	41.40	-9	4,941	-0.18%
2018/10/15	94	40.40	25	40.90	40.65	69	5,011	1.38%
2018/10/12	16	39.30	4	39.55	39.60	12	5,006	0.24%
2018/10/11	9	38.76	16	38.94	38.70	-7	4,972	-0.14%
2018/10/09	16	44.31	36	44.42	43.00	-20	4,970	-0.40%
2018/10/08	20	45.96	58	45.48	45.70	-38	4,961	-0.77%
2018/10/05	22	46.12	42	46.42	45.00	-20	5,005	-0.40%
2018/10/04	15	49.55	15	49.79	48.65	0	4,925	0.00%
2018/10/03	35	50.94	24	51.40	50.50	11	4,879	0.23%
2018/10/02	21.6	53.56	19	53.84	53.20	2.6	4,850	0.05%
2018/10/01	1	54.80	2	55.00	55.00	-1	4,825	-0.02%
2018/09/28	32	55.37	8	55.08	54.50	24	4,841	0.50%
2018/09/27	37	55.72	40	55.52	55.20	-3	4,844	-0.06%
2018/09/26	43	57.21	9	57.22	56.90	34	4,878	0.70%
2018/09/25	8	58.08	9	57.51	57.90	-1	4,866	-0.02%
2018/09/21	73.1	58.30	58	57.79	58.50	15.1	4,855	0.31%
2018/09/20	37.1	61.71	22	62.58	60.20	15.1	4,731	0.32%
2018/09/19	5	67.10	28	66.93	66.80	-23	4,615	-0.50%
2018/09/18	7	66.79	2	67.30	67.50	5	4,608	0.11%
2018/09/17	22	66.23	14	65.36	67.90	8	4,587	0.17%
2018/09/14	5	65.38	9	65.46	65.60	-4	4,546	-0.09%
2018/09/13	4	65.48	14	64.60	64.30	-10	4,525	-0.22%
2018/09/12	48	65.27	19	65.89	64.70	29	4,494	0.65%
2018/09/11	48	67.97	112	67.75	68.40	-64	4,384	-1.46%	大賣/
2018/09/10	78.8	68.49	116	67.62	70.50	-37.2	4,312	-0.86%	大賣/
2018/09/07	671	69.30	147	69.13	69.90	524	4,199	12.48%	大買/大賣/鉅額交易
2018/09/06	27.2	68.08	54	67.89	67.80	-26.8	3,989	-0.67%
2018/09/05	92	69.29	49	69.18	68.50	43	3,943	1.09%
2018/09/04	110	70.35	80	69.14	67.50	30	3,797	0.79%	大買/
2018/09/03	384	72.92	1,216	72.35	69.50	-832	3,528	-23.58%	大買/大賣/鉅額交易
2018/08/31	199	69.55	136	68.46	71.60	63	3,104	2.03%	大買/大賣/
2018/08/30	14	64.46	21	64.73	65.10	-7	2,952	-0.24%
2018/08/29	3	63.90	38	63.44	64.40	-35	2,955	-1.18%
2018/08/28	16	62.29	82	62.57	62.00	-66	2,993	-2.20%
2018/08/27	24	64.17	1	64.20	63.80	23	2,992	0.77%
2018/08/24	5.2	63.80	10	64.24	64.00	-4.8	3,033	-0.16%
2018/08/23	11	63.65	12	63.93	64.20	-1	3,006	-0.03%
2018/08/22	58	63.88	6	63.58	63.00	52	2,979	1.75%
2018/08/21	2	63.05	60	62.65	63.00	-58	2,969	-1.95%
2018/08/20	9	62.12	9	61.94	63.00	0	2,982	0.00%
2018/08/17	5	62.02	5	62.32	62.00	0	3,034	0.00%
2018/08/16	3	60.50	29	61.56	62.50	-26	3,013	-0.86%
2018/08/15	5	60.36	4	60.43	61.00	1	2,975	0.03%
2018/08/14	67	58.75	48	60.75	61.00	19	2,934	0.65%
2018/08/13	11	58.36	21	58.83	60.10	-10	2,889	-0.35%
2018/08/10	3	59.93	4	59.70	60.10	-1	2,842	-0.04%
2018/08/09	8	59.18	6	59.60	59.10	2	2,820	0.07%
2018/08/08	5	60.54	8	60.86	61.50	-3	2,780	-0.11%
2018/08/07	17	59.62	0	0.00	58.90	17	2,726	0.62%
2018/08/06	3	59.70	1	60.00	59.50	2	2,733	0.07%
2018/08/03	6	58.97	4	59.20	58.90	2	2,777	0.07%
2018/08/02	7	59.97	3	59.83	59.90	4	2,774	0.14%
2018/08/01	5	60.66	4	60.80	60.70	1	2,802	0.04%
2018/07/31	38	60.29	24	59.93	60.00	14	2,849	0.49%
2018/07/30	16	62.43	25	62.95	61.80	-9	2,872	-0.31%
2018/07/27	16	65.10	20	65.20	65.00	-4	2,852	-0.14%
2018/07/26	13	64.50	3	64.33	64.20	10	2,901	0.34%
2018/07/25	23	66.38	20	65.47	65.00	3	3,045	0.10%
2018/07/24	2	66.40	20	66.45	66.10	-18	3,197	-0.56%
2018/07/23	7	66.83	43	66.38	66.70	-36	3,327	-1.08%
2018/07/20	69	66.83	63	67.08	67.30	6	3,361	0.18%
2018/07/19	4	65.28	37	65.88	65.00	-33	3,421	-0.96%
2018/07/18	29	66.23	72	66.14	66.40	-43	3,464	-1.24%
2018/07/17	28	67.48	52	67.17	66.50	-24	3,454	-0.69%
2018/07/16	71	67.12	64	66.51	66.90	7	3,442	0.20%
2018/07/13	89	66.26	37	66.32	67.10	52	3,460	1.50%
2018/07/12	36	63.72	23	63.31	64.10	13	3,410	0.38%
2018/07/11	212	63.57	23	62.81	63.40	189	3,414	5.54%	大買/鉅額交易
2018/07/10	32	62.76	14	62.33	63.40	18	3,429	0.52%
2018/07/09	1	60.70	12	61.17	61.00	-11	3,434	-0.32%
2018/07/06	20	63.27	43	62.84	61.60	-23	3,455	-0.67%
2018/07/05	73	62.92	9	63.07	62.70	64	3,588	1.78%
2018/07/04	28	62.59	23	62.95	62.90	5	3,656	0.14%
2018/07/03	4	61.80	10	60.25	60.10	-6	3,597	-0.17%
2018/07/02	8	61.09	4	61.03	61.10	4	3,618	0.11%
2018/06/29	11.5	60.24	8	59.81	59.80	3.5	3,624	0.10%
2018/06/28	0	0.00	1	61.30	61.30	-1	3,597	-0.03%
2018/06/27	7	61.60	17	61.19	61.00	-10	3,620	-0.28%
2018/06/26	12	62.17	1	61.80	62.20	11	3,638	0.30%
2018/06/25	25	60.90	7	61.13	60.70	18	3,676	0.49%
2018/06/22	3	61.50	13	61.71	61.10	-10	3,733	-0.27%
2018/06/21	24	61.77	18	61.49	62.40	6	3,779	0.16%
2018/06/20	14	60.39	8	60.88	60.40	6	3,866	0.16%
2018/06/19	11	61.74	8	61.43	61.10	3	3,938	0.08%
2018/06/15	14	62.49	2	62.70	62.70	12	4,054	0.30%
2018/06/14	13	62.24	1	61.60	61.80	12	4,076	0.29%
2018/06/13	6	62.68	4	62.50	62.00	2	4,232	0.05%
2018/06/12	13	61.88	2	61.60	61.60	11	4,273	0.26%
2018/06/11	2	62.35	3	62.80	62.50	-1	4,307	-0.02%
2018/06/08	7	63.91	10	64.20	63.50	-3	4,410	-0.07%
2018/06/07	12	64.58	10	64.88	64.20	2	4,605	0.04%
2018/06/06	14	64.39	216	64.30	64.00	-202	4,744	-4.26%	大賣/鉅額交易
2018/06/05	219	66.36	24	65.25	64.60	195	4,821	4.04%	大買/鉅額交易
2018/06/04	14	63.96	22	64.11	63.30	-8	4,947	-0.16%
2018/06/01	9	64.50	26	64.82	64.30	-17	5,148	-0.33%
2018/05/31	11	62.35	5	63.34	63.40	6	5,726	0.10%
2018/05/30	10	62.44	15	62.31	62.30	-5	6,196	-0.08%
2018/05/29	4.5	63.79	10	64.08	63.80	-5.5	6,348	-0.09%
2018/05/28	13	64.16	11	64.82	64.00	2	6,402	0.03%
2018/05/25	33	65.24	21	65.80	66.10	12	6,506	0.18%
2018/05/24	2	62.55	8	62.20	63.00	-6	6,547	-0.09%
2018/05/23	4	61.48	11	61.72	61.20	-7	6,644	-0.11%
2018/05/22	4	63.05	5	62.64	62.80	-1	6,739	-0.01%
2018/05/21	10	63.16	3	63.57	63.00	7	6,948	0.10%
2018/05/18	4	63.40	17	62.88	62.50	-13	7,111	-0.18%
2018/05/17	10	65.21	7	64.77	64.50	3	7,297	0.04%
2018/05/16	67	65.99	0	0.00	66.00	67	7,551	0.89%
2018/05/15	6	66.00	9	66.28	65.90	-3	7,680	-0.04%
2018/05/14	9	66.27	13	66.42	66.50	-4	7,920	-0.05%
2018/05/11	21	68.16	23	65.79	65.50	-2	8,085	-0.02%
2018/05/10	19	67.13	13	67.15	67.50	6	8,198	0.07%
2018/05/09	63	66.10	3	66.30	66.30	60	8,402	0.71%
2018/05/08	13	66.92	20	66.52	67.40	-7	8,699	-0.08%
2018/05/07	212	68.95	41	68.72	68.10	171	8,877	1.93%	大買/鉅額交易
2018/05/04	6	67.47	14	67.16	66.50	-8	9,589	-0.08%
2018/05/03	39	67.88	31	66.97	68.40	8	10,151	0.08%
2018/05/02	52	68.31	74	67.66	66.60	-22	10,875	-0.20%
2018/04/30	33	65.43	36	66.90	67.00	-3	11,082	-0.03%
2018/04/27	100	58.03	53	58.98	62.00	47	10,952	0.43%
2018/04/26	95	60.57	32	59.87	59.70	63	10,891	0.58%
2018/04/25	103	60.33	343	60.93	60.00	-240	10,922	-2.20%	大買/大賣/鉅額交易
2018/04/24	13	66.38	22	65.66	65.10	-9	10,906	-0.08%
2018/04/23	2	66.30	4	66.25	67.00	-2	10,954	-0.02%
2018/04/20	15	67.93	24	67.64	67.10	-9	11,109	-0.08%
2018/04/19	59	67.30	41	67.51	68.80	18	11,216	0.16%
2018/04/18	27	65.44	70	65.25	65.20	-43	11,206	-0.38%
2018/04/17	26	66.77	4	66.58	66.40	22	11,212	0.20%
2018/04/16	24	66.11	35	66.29	66.80	-11	11,251	-0.10%
2018/04/13	14	65.34	36	65.23	65.00	-22	11,315	-0.19%
2018/04/12	12	66.18	16.6	65.87	66.00	-4.6	11,398	-0.04%
2018/04/11	42	67.51	203	66.09	65.70	-161	11,398	-1.41%	大賣/鉅額交易
2018/04/10	48	71.49	56	71.40	70.00	-8	11,276	-0.07%
2018/04/09	13	70.20	9	70.12	70.20	4	11,241	0.04%
2018/04/03	10	69.75	43	69.53	70.10	-33	11,266	-0.29%
2018/04/02	1	70.00	15	70.21	70.00	-14	11,248	-0.12%
2018/03/31	12	69.65	3	69.40	69.40	9	11,250	0.08%
2018/03/30	8	70.46	9	70.50	69.70	-1	11,285	-0.01%
2018/03/29	21	69.54	11	69.34	69.40	10	11,386	0.09%
2018/03/28	40	69.73	13	69.58	69.30	27	11,411	0.24%
2018/03/27	14	71.17	37	71.39	70.90	-23	11,389	-0.20%
2018/03/26	26	70.05	9	70.53	69.50	17	11,401	0.15%
2018/03/23	35	70.20	33	69.62	71.00	2	11,432	0.02%
2018/03/22	141	72.06	135	72.08	72.00	6	11,569	0.05%	大買/大賣/
2018/03/21	28	75.04	27	74.89	73.50	1	11,517	0.01%
2018/03/20	14	74.04	13	74.44	74.00	1	11,444	0.01%
2018/03/19	19	73.76	17	73.53	73.80	2	11,444	0.02%
2018/03/16	20	71.98	11	71.98	71.70	9	11,405	0.08%
2018/03/15	25	72.95	34	72.60	73.00	-9	11,464	-0.08%
2018/03/14	53	72.15	46	72.17	72.60	7	11,486	0.06%
2018/03/13	49	71.76	136	71.80	73.20	-87	11,526	-0.75%	大賣/
2018/03/12	65	69.82	84	69.69	69.10	-19	11,502	-0.17%
2018/03/09	52	72.25	36	72.84	71.00	16	11,640	0.14%
2018/03/08	78	75.58	100	75.76	74.60	-22	11,780	-0.19%
2018/03/07	88	76.08	80	75.52	73.80	8	11,676	0.07%
2018/03/06	261.5	78.69	211	78.73	77.50	50.5	11,716	0.43%	大買/大賣/
2018/03/05	110	72.94	139	73.73	75.40	-29	11,460	-0.25%	大買/大賣/
2018/03/02	35	68.26	38	68.17	68.60	-3	11,349	-0.03%
2018/03/01	25	66.68	29	66.42	66.70	-4	11,392	-0.04%
2018/02/27	95	67.76	89	67.49	67.90	6	11,572	0.05%
2018/02/26	36.4	66.70	59	66.95	66.20	-22.6	11,445	-0.20%
2018/02/23	92	70.49	30	69.88	68.60	62	11,346	0.55%
2018/02/22	24	69.52	31	69.64	68.80	-7	11,322	-0.06%
2018/02/21	34	70.22	30	70.63	71.10	4	11,333	0.04%
2018/02/12	54	68.05	40	67.67	66.20	14	11,211	0.12%
2018/02/09	46	67.92	58	66.59	68.20	-12	11,239	-0.11%
2018/02/08	157	69.27	36	70.63	69.10	121	11,150	1.09%	大買/鉅額交易
2018/02/07	27	72.44	22	73.80	74.90	5	10,986	0.05%
2018/02/06	70	68.44	113	68.44	68.10	-43	10,953	-0.39%	大賣/
2018/02/05	28	74.28	155	74.12	74.00	-127	10,852	-1.17%	大賣/鉅額交易
2018/02/02	18	78.61	23	78.92	78.10	-5	10,763	-0.05%
2018/02/01	85	79.97	54	79.48	77.90	31	10,709	0.29%
2018/01/31	129	78.73	44.8	79.92	81.80	84.2	10,660	0.79%	大買/
2018/01/30	44.4	80.79	89	80.63	79.80	-44.6	10,623	-0.42%
2018/01/29	356	80.02	418	80.01	82.80	-62	10,536	-0.59%	大買/大賣/
2018/01/26	402	73.61	284	73.98	75.90	118	9,824	1.20%	大買/大賣/鉅額交易
2018/01/25	374	70.77	271	71.73	69.00	103	9,269	1.11%	大買/大賣/鉅額交易
2018/01/24	48	66.53	57.3	67.58	68.30	-9.3	8,504	-0.11%
2018/01/23	47	63.01	15	62.45	62.10	32	8,168	0.39%
2018/01/22	36	62.50	96	62.57	63.50	-60	8,143	-0.74%
2018/01/19	8	62.16	12	62.21	61.70	-4	8,102	-0.05%
2018/01/18	69	64.09	44.4	64.40	63.50	24.6	8,028	0.31%
2018/01/17	28.6	62.93	35	62.65	62.70	-6.4	7,988	-0.08%
2018/01/16	26	62.43	25	62.67	63.50	1	7,915	0.01%
2018/01/15	55	59.97	24	59.91	60.80	31	7,863	0.39%
2018/01/12	16	56.50	97	56.24	57.20	-81	7,865	-1.03%
2018/01/11	7.5	55.32	46	55.72	54.70	-38.5	7,853	-0.49%
2018/01/10	20	56.84	4	56.08	56.00	16	7,798	0.21%
2018/01/09	111	60.17	14	59.25	58.30	97	7,737	1.25%	大買/
2018/01/08	30	59.41	31	58.14	60.00	-1	7,653	-0.01%
2018/01/05	3	59.03	4	58.60	58.50	-1	7,547	-0.01%
2018/01/04	11	60.05	10	59.68	59.70	1	7,531	0.01%
2018/01/03	22	59.38	19	59.71	60.30	3	7,503	0.04%
2018/01/02	16	56.36	16	55.88	57.30	0	7,443	0.00%