慧洋-KY (2637)-新光券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
72.9
漲跌
▼0.3
漲幅
-0.41%
成交量
6,414張
產業
上市航運類股
956人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	54.7	73.16	18	73.73	72.90	36.7	5,054	0.73%
2024/12/02	95	73.38	20	73.35	73.20	74.9	4,966	1.51%
2024/11/29	21.1	74.52	10	75.00	74.50	11.1	4,894	0.23%
2024/11/28	11.1	75.02	48	75.53	75.10	-36.9	4,869	-0.76%
2024/11/27	87.3	76.28	15.6	76.10	75.50	71.7	4,862	1.47%
2024/11/26	3	78.50	16.2	79.08	79.30	-13.2	4,804	-0.27%
2024/11/25	59.5	78.69	11.6	78.89	78.80	47.9	4,834	0.99%
2024/11/22	30.6	79.13	28	79.71	79.90	2.5	4,915	0.05%
2024/11/21	9.4	80.01	78.4	80.32	79.90	-69	4,898	-1.41%
2024/11/20	46.2	79.10	67.1	80.16	79.00	-20.9	4,856	-0.43%
2024/11/19	122.7	79.22	84.3	79.49	79.40	38.4	4,797	0.80%	大買/
2024/11/18	15.2	80.77	16.6	81.08	80.40	-1.3	4,694	-0.03%
2024/11/15	22.3	81.09	104.6	81.07	81.00	-82.3	4,629	-1.78%	大賣/
2024/11/14	8.6	80.09	12.1	80.41	80.20	-3.4	4,569	-0.08%
2024/11/13	13.6	79.69	16.2	79.81	79.90	-2.6	4,506	-0.06%
2024/11/12	79.4	79.55	219.6	80.44	79.60	-140.2	4,464	-3.14%	大賣/鉅額交易
2024/11/11	13.2	77.94	236.7	78.22	79.00	-223.6	4,327	-5.17%	大賣/鉅額交易
2024/11/08	49.2	76.76	72.3	77.07	76.20	-23.1	4,203	-0.55%
2024/11/07	107.3	75.25	107.1	76.29	76.70	0.3	4,206	0.01%	大買/大賣/
2024/11/06	27.9	75.83	277.4	75.55	76.20	-249.4	4,192	-5.95%	大賣/鉅額交易
2024/11/05	61.3	73.41	61	74.27	74.40	0.3	4,147	0.01%
2024/11/04	24.6	74.50	19.1	75.73	73.80	5.5	4,148	0.13%
2024/11/01	19.7	74.35	26.1	74.23	75.00	-6.4	4,165	-0.15%
2024/10/30	27.2	73.77	37.6	74.37	73.40	-10.5	4,142	-0.25%
2024/10/29	77	73.09	24	73.32	72.70	53	4,137	1.28%
2024/10/28	26.5	74.86	13.4	74.80	74.60	13.1	4,132	0.32%
2024/10/25	23.6	75.25	260.4	74.75	75.50	-236.8	4,117	-5.75%	大賣/鉅額交易
2024/10/24	25.3	72.41	73	72.49	72.40	-47.7	4,046	-1.18%
2024/10/23	5.7	72.92	12.5	73.09	73.10	-6.8	4,052	-0.17%
2024/10/22	32.1	72.67	29	72.89	72.90	3.1	4,095	0.08%
2024/10/21	16.4	72.73	61	73.30	73.60	-44.7	4,094	-1.09%
2024/10/18	49.2	71.37	114.1	71.51	71.90	-64.8	4,118	-1.57%	大賣/
2024/10/17	91	72.51	18	73.05	72.20	73	4,112	1.78%
2024/10/16	2.2	73.44	30.1	73.85	74.10	-27.9	4,103	-0.68%
2024/10/15	5.2	72.44	18.7	72.51	72.40	-13.5	4,150	-0.32%
2024/10/14	8	71.91	17	72.16	72.00	-9	4,166	-0.22%
2024/10/11	62.4	71.48	33	71.27	71.00	29.4	4,194	0.70%
2024/10/09	96.3	72.29	23	72.20	71.60	73.3	4,195	1.75%
2024/10/08	15.1	73.93	18	73.84	73.70	-2.9	4,214	-0.07%
2024/10/07	175.1	72.34	122.8	72.79	73.70	52.2	4,230	1.23%	大買/大賣/
2024/10/04	417.6	74.06	263.5	74.45	73.30	154.1	4,256	3.62%	大買/大賣/鉅額交易
2024/10/01	99.3	78.21	607.5	78.27	79.00	-508.2	4,110	-12.36%	大賣/鉅額交易
2024/09/30	220.6	76.96	573.1	77.36	76.30	-352.5	3,950	-8.92%	大買/大賣/鉅額交易
2024/09/27	126.5	75.03	492.9	74.81	76.40	-366.4	3,747	-9.78%	大買/大賣/鉅額交易
2024/09/26	150.5	71.25	152.4	72.43	70.60	-1.9	3,594	-0.05%	大買/大賣/
2024/09/25	85.1	71.29	106.5	71.61	71.80	-21.4	3,590	-0.60%	大賣/
2024/09/24	82	70.09	85.2	70.37	70.40	-3.2	3,579	-0.09%
2024/09/23	1	67.40	15.1	67.95	68.10	-14.1	3,516	-0.40%
2024/09/20	5	67.02	26	67.20	67.60	-21	3,536	-0.59%
2024/09/19	13	66.19	52.1	66.23	66.80	-39.1	3,568	-1.10%
2024/09/18	12	65.14	35.3	65.94	65.30	-23.3	3,562	-0.65%
2024/09/16	3.1	65.14	2.5	65.40	65.30	0.6	3,602	0.02%
2024/09/13	4	65.18	2	65.70	65.20	2	3,610	0.06%
2024/09/12	24.3	65.03	4	65.23	65.00	20.3	3,635	0.56%
2024/09/11	4.4	65.12	5	65.24	65.00	-0.6	3,638	-0.02%
2024/09/10	21.2	64.68	69.1	64.56	64.60	-47.9	3,699	-1.29%
2024/09/09	24	63.78	17	64.86	64.50	7	3,736	0.19%
2024/09/06	3.3	64.71	1	65.00	65.00	2.3	3,877	0.06%
2024/09/05	75.2	65.54	61.2	65.95	65.00	14	4,063	0.34%
2024/09/04	51.6	63.51	21	63.97	63.60	30.6	4,200	0.73%
2024/09/03	6.1	67.03	4.6	66.89	66.60	1.5	4,225	0.04%
2024/09/02	1.3	67.14	6.4	67.26	67.10	-5	4,399	-0.11%
2024/08/30	30	67.47	16	67.65	67.20	14	4,485	0.31%
2024/08/29	43.2	67.43	28	67.51	67.20	15.2	4,546	0.33%
2024/08/28	10.3	68.08	4.3	68.12	67.70	6	4,626	0.13%
2024/08/27	58.7	68.50	4.3	68.62	68.30	54.4	4,786	1.14%
2024/08/26	54.1	70.12	201.3	69.44	70.00	-147.2	4,829	-3.05%	大賣/鉅額交易
2024/08/23	53.3	65.16	8	65.05	65.20	45.3	4,863	0.93%
2024/08/22	38.2	65.83	5.8	65.78	65.80	32.4	4,996	0.65%
2024/08/21	13.7	65.90	9	66.33	66.30	4.7	5,056	0.09%
2024/08/20	58	66.55	0	66.70	66.20	58	5,087	1.14%
2024/08/19	3	66.80	5	67.22	66.70	-2	5,151	-0.04%
2024/08/16	38	66.93	3	67.47	66.90	35	5,256	0.67%
2024/08/15	35.1	67.28	3.2	67.63	67.10	31.9	5,296	0.60%
2024/08/14	5.2	67.20	39	67.38	67.40	-33.8	5,395	-0.63%
2024/08/13	64.2	66.52	34	66.62	66.20	30.2	5,575	0.54%
2024/08/12	11.2	67.22	49	67.37	67.50	-37.8	5,741	-0.66%
2024/08/09	16.2	67.32	11.1	67.99	66.60	5.1	5,915	0.09%
2024/08/08	34.1	67.14	2.2	68.14	66.50	31.9	6,150	0.52%
2024/08/07	3.1	66.97	44.7	67.03	67.90	-41.6	6,654	-0.62%
2024/08/06	81.2	64.89	64.4	65.56	63.60	16.8	7,026	0.24%
2024/08/05	92.8	65.02	37.2	64.61	63.60	55.6	7,183	0.77%
2024/08/02	170.6	69.96	41	70.87	69.10	129.6	7,683	1.69%	大買/鉅額交易
2024/08/01	21.2	71.08	35	71.36	71.90	-13.9	7,897	-0.18%
2024/07/31	17	70.37	47.2	70.29	71.00	-30.2	7,925	-0.38%
2024/07/30	61	68.36	47.4	69.15	69.90	13.7	7,942	0.17%
2024/07/29	50	68.46	23.2	68.85	68.30	26.9	7,955	0.34%
2024/07/26	108.4	67.72	37.1	68.08	68.70	71.3	7,987	0.89%	大買/
2024/07/23	53	67.73	277.3	68.33	69.30	-224.3	8,054	-2.78%	大賣/鉅額交易
2024/07/22	64.2	65.04	75	64.83	64.90	-10.8	8,066	-0.13%
2024/07/19	118.6	67.07	66	67.02	66.80	52.5	8,065	0.65%	大買/
2024/07/18	16.1	68.45	23.2	68.99	68.90	-7.1	8,138	-0.09%
2024/07/17	18.2	68.49	25	68.81	69.10	-6.8	8,268	-0.08%
2024/07/16	5.1	68.84	101.3	68.87	68.70	-96.2	8,614	-1.12%	大賣/
2024/07/15	63	66.22	15.2	66.82	66.80	47.8	8,771	0.55%
2024/07/12	93.4	66.21	17	66.75	66.90	76.4	8,802	0.87%
2024/07/11	32.3	66.34	17.3	66.72	67.20	15	8,810	0.17%
2024/07/10	70.9	66.04	12	66.24	66.50	58.9	8,877	0.66%
2024/07/09	68.2	67.14	15.1	67.37	67.20	53.1	8,914	0.60%
2024/07/08	195.5	67.96	62.6	67.92	67.90	133	9,020	1.47%	大買/鉅額交易
2024/07/05	149.1	71.01	72.2	70.61	70.60	76.9	8,986	0.86%	大買/
2024/07/04	171	72.32	154.2	72.56	72.60	16.8	9,018	0.19%	大買/大賣/
2024/07/03	48.1	72.21	153.7	72.64	72.80	-105.6	9,194	-1.15%	大賣/鉅額交易
2024/07/02	82.4	69.60	279.1	69.94	70.70	-196.7	9,107	-2.16%	大賣/鉅額交易
2024/07/01	81.3	67.79	25.2	68.24	67.60	56.1	8,977	0.62%
2024/06/28	165.4	68.22	28	68.52	68.00	137.4	9,005	1.53%	大買/鉅額交易
2024/06/27	26.1	70.73	48.3	71.03	71.00	-22.2	8,942	-0.25%
2024/06/26	65.5	70.25	19.2	70.61	70.10	46.3	8,895	0.52%
2024/06/25	12.3	70.02	14.1	70.56	70.70	-1.9	8,887	-0.02%
2024/06/24	189.4	69.64	19.4	69.57	69.50	170	8,861	1.92%	大買/鉅額交易
2024/06/21	92.1	70.44	40.6	71.05	70.00	51.5	8,886	0.58%
2024/06/20	15.6	69.63	19	69.99	70.20	-3.4	8,846	-0.04%
2024/06/19	45	69.52	21.1	69.93	69.20	23.9	8,882	0.27%
2024/06/18	36.3	69.14	21	69.47	69.30	15.3	8,870	0.17%
2024/06/17	154.8	69.43	22	69.40	69.10	132.8	8,910	1.49%	大買/鉅額交易
2024/06/14	35	70.46	92.2	70.68	70.70	-57.1	8,927	-0.64%
2024/06/13	174.6	69.40	28.3	69.53	68.90	146.3	8,955	1.63%	大買/鉅額交易
2024/06/12	337.5	69.67	146	69.52	69.20	191.5	8,959	2.14%	大買/大賣/鉅額交易
2024/06/11	378.6	74.76	144.1	74.27	72.30	234.5	8,784	2.67%	大買/大賣/鉅額交易
2024/06/07	74.1	76.85	47.1	77.66	76.90	27.1	8,646	0.31%
2024/06/06	91	77.93	202.3	78.37	77.30	-111.3	8,626	-1.29%	大賣/鉅額交易
2024/06/05	76.2	76.33	67	76.65	76.10	9.2	8,498	0.11%
2024/06/04	88.7	75.27	73.5	75.24	74.80	15.3	8,534	0.18%
2024/06/03	98	76.81	41.6	76.87	76.80	56.4	8,525	0.66%
2024/05/31	49.5	77.40	83.8	77.78	77.70	-34.4	8,548	-0.40%
2024/05/30	57.7	76.11	66.5	76.64	76.60	-8.8	8,457	-0.10%
2024/05/29	79.6	76.78	240.9	76.68	76.00	-161.2	8,467	-1.90%	大賣/鉅額交易
2024/05/28	104.7	75.29	103.2	75.10	75.50	1.5	8,429	0.02%	大買/大賣/
2024/05/27	59.4	72.96	40.2	73.43	73.70	19.2	8,524	0.23%
2024/05/24	35.3	71.65	7.7	71.76	71.60	27.6	8,625	0.32%
2024/05/23	43.2	72.22	28	72.73	71.70	15.2	8,786	0.17%
2024/05/22	40.2	72.60	133.2	72.54	73.30	-93	8,774	-1.06%	大賣/
2024/05/21	43.6	70.39	40.3	70.32	70.10	3.3	8,832	0.04%
2024/05/20	83.2	70.74	33.5	71.20	70.80	49.7	9,016	0.55%
2024/05/17	237.9	72.26	87.2	71.38	70.80	150.7	9,019	1.67%	大買/鉅額交易
2024/05/16	91.4	72.77	178.1	73.85	75.00	-86.8	8,893	-0.98%	大賣/
2024/05/15	182.4	71.91	152	71.85	71.40	30.4	8,751	0.35%	大買/大賣/
2024/05/14	95.6	73.26	133.1	73.82	73.90	-37.5	8,605	-0.44%	大賣/
2024/05/13	453.8	76.41	577	75.67	73.80	-123.2	8,336	-1.48%	大買/大賣/鉅額交易
2024/05/10	308.2	72.16	316.6	73.02	73.00	-8.4	7,840	-0.11%	大買/大賣/
2024/05/09	136.4	71.69	118.9	72.16	70.60	17.4	7,500	0.23%	大買/大賣/
2024/05/08	518.9	73.28	408.3	73.50	70.10	110.6	7,300	1.51%	大買/大賣/鉅額交易
2024/05/07	148	71.60	163	71.59	71.90	-15	6,779	-0.22%	大買/大賣/
2024/05/06	83	69.07	20.5	69.45	68.70	62.5	6,539	0.96%
2024/05/03	31.2	68.71	76.1	69.10	69.00	-44.8	6,492	-0.69%
2024/05/02	34.4	68.05	35	68.43	67.80	-0.6	6,450	-0.01%
2024/04/30	55.2	68.05	13.3	68.13	68.10	41.9	6,441	0.65%
2024/04/29	68.2	69.91	104.6	69.78	68.90	-36.4	6,401	-0.57%	大賣/
2024/04/26	47	68.54	82.6	68.46	68.70	-35.5	6,323	-0.56%
2024/04/25	61	67.84	60.5	67.57	67.10	0.5	6,323	0.01%
2024/04/24	86.1	67.29	73.1	67.47	67.50	13	6,433	0.20%
2024/04/23	92.2	68.46	196.3	68.94	69.20	-104.1	6,346	-1.64%	大賣/鉅額交易
2024/04/22	203.9	68.94	442	68.96	69.20	-238.1	6,217	-3.83%	大買/大賣/鉅額交易
2024/04/19	120.1	65.16	216.9	65.68	66.30	-96.8	5,846	-1.66%	大買/大賣/
2024/04/18	25	63.10	63	64.14	64.70	-38	5,649	-0.67%
2024/04/17	39	63.53	9.5	63.85	63.20	29.5	5,642	0.52%
2024/04/16	171.3	63.49	216.9	63.21	62.90	-45.6	5,686	-0.80%	大買/大賣/
2024/04/15	96	66.36	98.7	66.86	66.00	-2.6	5,747	-0.05%
2024/04/12	108.5	65.47	337.4	65.49	66.70	-228.9	5,782	-3.96%	大買/大賣/鉅額交易
2024/04/11	118	64.06	113.9	63.89	64.20	4.1	6,060	0.07%	大買/大賣/
2024/04/10	77.7	63.26	75.3	63.51	63.20	2.4	6,140	0.04%
2024/04/09	118.6	63.34	532.9	62.00	63.70	-414.3	6,134	-6.75%	大買/大賣/鉅額交易
2024/04/08	32.5	57.88	19	58.25	58.50	13.5	5,986	0.23%
2024/04/03	4	57.52	28.2	57.75	57.40	-24.2	5,976	-0.40%
2024/04/02	123.3	57.49	39	57.18	57.30	84.3	6,020	1.40%	大買/
2024/04/01	16.2	58.69	58.2	58.35	58.50	-42	6,049	-0.69%
2024/03/29	81.3	58.41	12	58.13	58.40	69.3	6,209	1.12%
2024/03/28	53.3	59.29	71	59.80	58.90	-17.7	6,350	-0.28%
2024/03/27	49.2	58.69	68.1	59.64	60.00	-18.9	6,487	-0.29%
2024/03/26	154.1	60.34	12.1	59.64	59.50	142	6,719	2.11%	大買/鉅額交易
2024/03/25	19	61.71	17.7	61.61	61.90	1.3	6,756	0.02%
2024/03/22	68	60.23	146.7	61.55	61.80	-78.6	6,852	-1.15%	大賣/
2024/03/21	91.1	60.72	4.2	60.94	60.60	86.9	7,038	1.23%
2024/03/20	29.4	61.40	130.3	61.65	61.10	-100.9	7,038	-1.43%	大賣/
2024/03/19	36	61.25	147.6	61.16	61.50	-111.6	7,029	-1.59%	大賣/鉅額交易
2024/03/18	105.1	58.11	41.3	58.39	58.60	63.9	7,055	0.91%	大買/
2024/03/15	60.6	59.15	27.1	59.61	58.90	33.6	7,025	0.48%
2024/03/14	26	60.37	28.2	60.46	60.10	-2.2	6,901	-0.03%
2024/03/13	55.6	60.67	30	60.67	60.60	25.5	6,970	0.37%
2024/03/12	81	61.35	56.1	61.87	61.50	24.9	7,058	0.35%
2024/03/11	34	61.28	31.9	61.44	61.60	2.1	7,280	0.03%
2024/03/08	64.4	60.58	136.2	61.01	60.80	-71.8	8,102	-0.89%	大賣/
2024/03/07	45.6	59.75	78.8	60.00	59.80	-33.2	8,665	-0.38%
2024/03/06	86.3	60.93	97.2	60.96	60.10	-10.9	8,832	-0.12%
2024/03/05	81.7	61.76	57.1	61.54	61.70	24.6	8,838	0.28%
2024/03/04	102	61.24	106.1	61.49	62.00	-4.1	8,891	-0.05%	大買/大賣/
2024/03/01	65.1	60.29	42	61.10	61.10	23.1	9,499	0.24%
2024/02/29	75.3	61.27	268	61.11	61.40	-192.8	9,495	-2.03%	大賣/鉅額交易
2024/02/27	350.1	58.91	256.3	58.88	58.10	93.8	9,318	1.01%	大買/大賣/
2024/02/26	74.9	59.24	434.3	58.89	59.30	-359.3	9,164	-3.92%	大賣/鉅額交易
2024/02/23	56.6	56.74	72.4	56.99	56.40	-15.8	8,967	-0.18%
2024/02/22	96.1	55.86	145.2	56.97	56.80	-49.1	8,926	-0.55%	大賣/
2024/02/21	79.6	56.55	251.1	56.57	56.50	-171.4	8,768	-1.96%	大賣/鉅額交易
2024/02/20	24	55.40	76.9	55.27	54.90	-52.9	8,562	-0.62%
2024/02/19	23	53.74	85.4	54.08	53.90	-62.4	8,457	-0.74%
2024/02/16	6.2	52.63	25	52.87	53.00	-18.8	8,409	-0.22%
2024/02/15	170	51.37	112.3	51.85	52.40	57.8	8,403	0.69%	大買/大賣/
2024/02/05	59.8	51.03	8.1	51.13	51.00	51.7	8,382	0.62%
2024/02/02	46.7	51.84	10	51.68	51.60	36.7	8,383	0.44%
2024/02/01	10	53.03	58.5	52.87	53.20	-48.5	8,353	-0.58%
2024/01/31	17.1	51.44	13	51.72	51.30	4.1	8,291	0.05%
2024/01/30	42.2	51.45	37.2	52.07	52.00	5	8,286	0.06%
2024/01/29	13	51.32	33	52.07	52.30	-20	8,275	-0.24%
2024/01/26	18.6	51.77	1.1	51.80	51.60	17.5	8,291	0.21%
2024/01/25	28	52.36	1	52.40	52.40	27	8,290	0.33%
2024/01/24	24	52.58	23.5	53.07	52.30	0.5	8,292	0.01%
2024/01/23	12	52.62	32	52.78	52.50	-20	8,292	-0.24%
2024/01/22	22	51.86	18	52.08	52.20	4	8,300	0.05%
2024/01/19	127.6	51.78	75	52.22	52.10	52.6	8,297	0.63%	大買/
2024/01/18	34.1	52.48	196.8	52.61	53.20	-162.7	8,281	-1.96%	大賣/鉅額交易
2024/01/17	50.3	50.30	29	50.89	50.30	21.3	8,162	0.26%
2024/01/16	144.5	50.64	38	50.73	50.90	106.5	8,140	1.31%	大買/鉅額交易
2024/01/15	56.3	51.33	15	51.99	51.50	41.3	8,140	0.51%
2024/01/12	11	52.10	13.1	52.08	52.10	-2	8,160	-0.02%
2024/01/11	19	51.21	22	51.72	51.50	-3	8,199	-0.04%
2024/01/10	94.2	51.19	21	51.47	51.10	73.2	8,197	0.89%
2024/01/09	129.8	52.47	73	52.66	52.50	56.9	8,159	0.70%	大買/
2024/01/08	90.5	53.88	77.5	54.41	54.00	13	7,997	0.16%
2024/01/05	207.6	54.49	361.4	54.87	54.90	-153.8	7,872	-1.95%	大買/大賣/鉅額交易
2024/01/04	122	53.16	345.5	53.18	53.20	-223.5	7,462	-3.00%	大買/大賣/鉅額交易
2024/01/03	107.3	52.50	209.1	52.81	52.10	-101.8	7,437	-1.37%	大買/大賣/鉅額交易
2024/01/02	88.2	53.14	83.6	53.47	52.40	4.6	7,479	0.06%
2023/12/29	49.1	51.93	22.7	52.10	52.00	26.4	7,457	0.35%
2023/12/28	205.4	52.31	41.1	52.65	51.90	164.3	7,560	2.17%	大買/鉅額交易
2023/12/27	42	53.42	106.6	53.58	53.50	-64.6	7,538	-0.86%	大賣/
2023/12/26	91	52.76	203	52.16	53.00	-112	7,480	-1.50%	大賣/鉅額交易
2023/12/25	331.4	51.21	168.5	50.31	49.95	162.9	7,324	2.22%	大買/大賣/鉅額交易
2023/12/22	105.2	52.72	71.3	53.26	53.20	33.9	7,252	0.47%	大買/
2023/12/21	118.4	53.51	251.5	53.24	53.60	-133.1	7,195	-1.85%	大買/大賣/鉅額交易
2023/12/20	22.1	51.44	85	51.64	52.00	-62.9	6,995	-0.90%
2023/12/19	112.6	51.28	64.1	51.59	51.00	48.6	6,992	0.69%	大買/
2023/12/18	158.5	51.20	125	51.83	51.30	33.5	7,084	0.47%	大買/大賣/
2023/12/15	12.1	50.91	67	51.13	51.10	-54.9	7,143	-0.77%
2023/12/14	148.2	50.74	69	50.73	50.60	79.2	7,403	1.07%	大買/
2023/12/13	42.3	51.92	144.2	52.14	51.50	-102	7,594	-1.34%	大賣/鉅額交易
2023/12/12	60.4	50.80	80	51.03	50.70	-19.6	8,078	-0.24%
2023/12/11	64.1	50.73	33	50.42	50.90	31.1	8,421	0.37%
2023/12/08	124.4	51.14	89.5	51.04	50.60	34.9	8,403	0.42%	大買/
2023/12/07	135.2	51.43	88	51.57	51.20	47.2	8,341	0.57%	大買/
2023/12/06	234.3	52.38	150.6	52.87	52.50	83.8	8,257	1.01%	大買/大賣/
2023/12/05	628.3	54.69	724.6	54.86	53.60	-96.3	8,049	-1.20%	大買/大賣/
2023/12/04	482.3	53.51	461.7	53.69	55.00	20.6	7,193	0.29%	大買/大賣/
2023/12/01	118.1	50.21	196.8	50.25	50.30	-78.7	6,548	-1.20%	大買/大賣/
2023/11/30	96	49.32	141	49.15	48.50	-45	6,363	-0.71%	大賣/
2023/11/29	125.2	48.18	84.1	48.20	48.15	41.2	6,336	0.65%	大買/
2023/11/28	339.6	49.17	454.7	49.08	48.90	-115.1	6,225	-1.85%	大買/大賣/鉅額交易
2023/11/27	73.4	46.73	125.4	46.79	46.60	-52	5,540	-0.94%	大賣/
2023/11/24	39	45.32	55.8	45.22	45.10	-16.8	5,446	-0.31%
2023/11/23	7	44.56	62	44.62	44.65	-55	5,462	-1.01%
2023/11/22	7.4	44.11	22	44.16	44.20	-14.7	5,474	-0.27%
2023/11/21	6	44.36	58	44.38	44.45	-52	5,503	-0.95%
2023/11/20	6	43.95	24.1	44.14	44.05	-18.1	5,544	-0.33%
2023/11/17	49	43.97	14.3	44.10	44.10	34.7	5,642	0.61%
2023/11/16	8.1	43.30	55.7	43.39	43.50	-47.6	5,753	-0.83%
2023/11/15	11.1	42.68	76.5	42.87	43.00	-65.4	5,903	-1.11%
2023/11/14	61.5	42.34	16	42.43	42.20	45.5	6,176	0.74%
2023/11/13	18.2	42.31	8	42.28	42.10	10.2	6,208	0.16%
2023/11/10	34.4	42.60	17	42.61	42.35	17.4	6,227	0.28%
2023/11/09	17	42.98	7	43.01	43.00	10	6,250	0.16%
2023/11/08	4	43.08	19	43.28	43.45	-15	6,361	-0.24%
2023/11/07	34	42.97	12.1	42.94	42.85	21.9	6,394	0.34%
2023/11/06	17.4	43.16	22	43.35	43.40	-4.6	6,414	-0.07%
2023/11/03	19.1	43.24	28.1	43.39	43.20	-9	6,435	-0.14%
2023/11/02	7	42.39	46	42.49	42.65	-39	6,452	-0.60%
2023/11/01	13.1	41.88	32	41.89	41.80	-18.9	6,463	-0.29%
2023/10/31	91.4	42.09	18	42.21	41.70	73.3	6,473	1.13%
2023/10/30	44.2	42.41	35	42.63	42.80	9.2	6,532	0.14%
2023/10/27	18	42.49	49.1	42.88	43.10	-31.1	6,644	-0.47%
2023/10/26	98.4	42.49	47	42.52	42.30	51.4	6,662	0.77%
2023/10/25	58.3	43.87	25.2	43.77	43.75	33.1	6,692	0.49%
2023/10/24	60.2	43.89	22	44.11	44.00	38.2	6,692	0.57%
2023/10/23	70.5	44.38	22	44.36	44.30	48.5	6,693	0.73%
2023/10/20	80.2	45.71	40	45.58	45.60	40.2	6,689	0.60%
2023/10/19	56	46.80	97.1	46.82	47.15	-41.1	6,775	-0.61%
2023/10/18	37.2	45.76	25	45.87	45.25	12.2	6,772	0.18%
2023/10/17	111.6	46.17	27	46.06	45.60	84.6	6,811	1.24%	大買/
2023/10/16	19	46.72	44	46.63	46.90	-25	6,851	-0.36%
2023/10/13	42.2	47.30	59	47.37	47.10	-16.8	6,933	-0.24%
2023/10/12	77.3	46.99	21.2	47.06	47.05	56.1	6,917	0.81%
2023/10/11	223.4	47.54	42	47.35	47.15	181.4	6,906	2.63%	大買/鉅額交易
2023/10/06	64	48.94	89.6	48.85	48.90	-25.6	6,844	-0.37%
2023/10/05	51.3	47.44	27	47.96	47.30	24.3	6,762	0.36%
2023/10/04	68.1	47.12	136	47.56	47.90	-67.9	6,708	-1.01%	大賣/
2023/10/03	150.2	46.92	55.1	46.65	46.50	95.2	6,612	1.44%	大買/
2023/10/02	153.5	47.62	31	47.56	47.35	122.5	6,614	1.85%	大買/鉅額交易
2023/09/28	18.3	48.66	26.1	48.58	48.45	-7.8	6,576	-0.12%
2023/09/27	106.1	48.85	46.7	49.03	48.45	59.4	6,577	0.90%	大買/
2023/09/26	52.7	47.97	58	48.38	48.75	-5.3	6,572	-0.08%
2023/09/25	113	49.02	14	49.14	48.70	99	6,554	1.51%	大買/
2023/09/22	61.4	49.64	64	49.80	49.65	-2.7	6,523	-0.04%
2023/09/21	72.7	49.78	160.1	49.61	49.45	-87.4	6,474	-1.35%	大賣/
2023/09/20	168	50.55	127.4	51.03	50.00	40.6	6,315	0.64%	大買/大賣/
2023/09/19	115.1	50.99	121	51.20	50.50	-5.9	6,030	-0.10%	大買/大賣/
2023/09/18	110.3	51.02	55.3	51.22	50.50	55	5,762	0.95%	大買/
2023/09/15	261.9	51.59	222	51.78	51.40	40	5,563	0.72%	大買/大賣/
2023/09/14	138.7	48.94	350.7	49.62	50.90	-211.9	4,974	-4.26%	大買/大賣/鉅額交易
2023/09/13	16	45.99	33	46.24	46.40	-17	4,601	-0.37%
2023/09/12	16.1	45.86	11	46.10	46.15	5.1	4,616	0.11%
2023/09/11	14	46.39	39.3	46.28	45.90	-25.3	4,608	-0.55%
2023/09/08	31	46.07	122	46.06	45.80	-91	4,591	-1.98%	大賣/
2023/09/07	50.5	45.43	40.1	45.63	45.20	10.4	4,552	0.23%
2023/09/06	34	45.90	60.3	46.08	45.90	-26.3	4,572	-0.57%
2023/09/05	21	45.82	24.1	46.26	46.35	-3	4,568	-0.07%
2023/09/04	89.1	44.47	53.1	45.20	45.55	36	4,580	0.79%
2023/09/01	68	45.36	15	45.17	45.20	53	4,545	1.17%
2023/08/31	6	45.80	16	45.71	45.90	-10	4,585	-0.22%
2023/08/30	27	45.47	39	45.69	45.55	-12	4,585	-0.26%
2023/08/29	57	45.31	72.1	45.19	45.50	-15	4,615	-0.33%
2023/08/28	38.1	43.40	40.1	43.67	43.80	-2	4,660	-0.04%
2023/08/25	33.3	43.64	21	43.63	43.30	12.3	4,724	0.26%
2023/08/24	59	43.74	30	43.82	43.60	29	4,812	0.60%
2023/08/23	108	45.51	62.5	45.42	44.65	45.5	4,852	0.94%	大買/
2023/08/22	106.6	44.83	87	45.25	45.15	19.6	4,915	0.40%	大買/
2023/08/21	171.7	46.11	73	46.05	45.80	98.7	4,840	2.04%	大買/
2023/08/18	208.4	47.02	216.2	46.88	47.50	-7.8	4,706	-0.17%	大買/大賣/
2023/08/17	49	43.26	20	43.60	43.95	29	4,435	0.65%
2023/08/16	70.3	42.80	6	42.86	42.25	64.3	4,388	1.47%
2023/08/15	18	42.44	10	42.56	42.85	8	4,380	0.18%
2023/08/14	126.4	42.50	67	42.57	41.80	59.4	4,360	1.36%	大買/
2023/08/11	70.4	44.97	13	44.78	44.60	57.4	4,260	1.35%
2023/08/10	16.3	45.25	14	45.15	45.25	2.3	4,239	0.05%
2023/08/09	70	45.80	1.3	45.66	45.45	68.8	4,240	1.62%
2023/08/08	82.1	46.28	9	46.36	46.45	73.1	4,223	1.73%
2023/08/07	91	46.74	26	46.88	46.90	65	4,196	1.55%
2023/08/04	34	47.30	7.6	47.30	47.40	26.4	4,198	0.63%
2023/08/02	73.6	47.24	49	47.31	47.35	24.6	4,185	0.59%
2023/08/01	176.2	46.88	200.4	46.94	47.05	-24.2	4,123	-0.59%	大買/大賣/
2023/07/31	71.3	45.90	7.2	45.74	45.55	64.1	4,046	1.58%
2023/07/28	90.5	46.94	29.6	47.08	46.40	60.9	4,008	1.52%
2023/07/27	16	46.03	16.1	46.17	46.05	-0.1	3,924	0.00%
2023/07/26	17.1	45.39	8	45.60	45.20	9.1	3,930	0.23%
2023/07/25	62.5	45.08	13	45.10	44.85	49.5	3,935	1.26%
2023/07/24	85.5	45.68	40	46.15	45.45	45.5	3,904	1.16%
2023/07/21	25.2	46.44	16	46.51	46.45	9.2	3,800	0.24%
2023/07/20	5	45.85	95	46.03	46.30	-90	3,738	-2.41%
2023/07/19	31.1	46.02	12	46.24	45.25	19.1	3,667	0.52%
2023/07/18	47.3	45.22	33	45.59	45.45	14.3	3,608	0.39%
2023/07/17	14.1	45.63	11.7	45.66	45.65	2.4	3,553	0.07%
2023/07/14	7	46.07	39	46.09	46.05	-32	3,583	-0.89%
2023/07/13	114.2	45.44	77.3	45.58	45.15	36.9	3,621	1.02%	大買/
2023/07/12	106.4	46.69	52.1	46.68	46.60	54.3	3,597	1.51%	大買/
2023/07/11	1	47.20	41	47.42	47.60	-40	3,584	-1.12%
2023/07/10	24.1	47.51	17	47.55	47.05	7.1	3,630	0.19%
2023/07/07	18.6	48.16	15	48.28	48.00	3.6	3,668	0.10%
2023/07/06	10.3	48.97	59.4	48.90	48.85	-49	3,678	-1.33%
2023/07/05	7.2	49.03	5.1	48.84	48.85	2.1	3,743	0.06%
2023/07/04	94	49.17	9	49.21	48.75	85	3,852	2.21%
2023/07/03	39	49.75	18.1	49.82	49.70	21	3,824	0.55%
2023/06/30	31.5	49.10	21	49.01	48.80	10.5	3,771	0.28%
2023/06/29	18.3	48.57	19	48.71	48.65	-0.7	3,744	-0.02%
2023/06/28	34	48.97	17	49.11	48.95	17	3,768	0.45%
2023/06/27	4.1	49.95	7	50.07	49.80	-2.9	3,808	-0.08%
2023/06/26	6	49.97	0	0.00	49.95	6	3,938	0.15%
2023/06/21	22.2	49.88	6.7	49.81	50.00	15.6	3,998	0.39%
2023/06/20	4.1	50.18	8.1	50.41	50.50	-4	4,142	-0.10%
2023/06/19	15.2	50.22	6.2	50.79	50.20	9	4,175	0.22%
2023/06/16	3	50.90	7	51.03	50.70	-4	4,167	-0.10%
2023/06/15	3.2	50.71	1	50.80	50.70	2.2	4,155	0.05%
2023/06/14	13.2	50.89	10	50.94	50.70	3.2	4,180	0.08%
2023/06/13	19	50.37	2	50.35	50.30	17	4,284	0.40%
2023/06/12	37	50.49	42.1	50.52	50.30	-5.1	4,436	-0.11%
2023/06/09	91.1	50.73	42	50.90	51.00	49.1	4,541	1.08%
2023/06/08	21.7	51.25	32	51.14	50.80	-10.3	4,597	-0.22%
2023/06/07	37.4	50.34	23	50.71	50.80	14.4	4,681	0.31%
2023/06/06	36.8	50.52	13	50.88	50.40	23.8	4,705	0.51%
2023/06/05	33.1	50.19	1	50.20	50.20	32.1	4,725	0.68%
2023/06/02	13.4	50.24	26.1	50.25	50.20	-12.7	4,763	-0.27%
2023/06/01	71.6	49.87	19	49.92	49.70	52.6	4,924	1.07%
2023/05/31	47.2	51.63	16.2	51.90	51.00	31	5,012	0.62%
2023/05/30	58.8	53.45	60.1	53.94	52.30	-1.3	5,388	-0.02%
2023/05/29	28.3	60.07	75.4	59.82	60.30	-47.1	5,653	-0.83%
2023/05/26	79.7	59.70	25	59.29	59.00	54.7	6,084	0.90%
2023/05/25	51.4	61.78	5	61.64	61.30	46.4	6,260	0.74%
2023/05/24	19.1	62.72	12	62.82	62.90	7.1	6,258	0.11%
2023/05/23	8.1	62.94	15	62.98	63.00	-6.9	6,258	-0.11%
2023/05/22	15.2	63.21	16	63.45	63.30	-0.8	6,247	-0.01%
2023/05/19	19	62.91	1	63.00	62.90	18	6,255	0.29%
2023/05/18	3.1	63.33	9	63.46	63.40	-6	6,235	-0.10%
2023/05/17	9	63.08	41	63.19	63.20	-32	6,231	-0.51%
2023/05/16	8	63.02	58.5	63.03	62.90	-50.5	6,227	-0.81%
2023/05/15	5.5	62.65	27.4	62.84	62.70	-21.9	6,235	-0.35%
2023/05/12	14	61.71	23	62.19	62.20	-9	6,224	-0.14%
2023/05/11	33.7	61.81	2	61.75	61.80	31.7	6,235	0.51%
2023/05/10	7	61.87	35	62.09	62.40	-28	6,249	-0.45%
2023/05/09	4.3	60.89	4	61.02	60.70	0.3	6,249	0.00%
2023/05/08	20.1	61.09	18	60.67	61.00	2.1	6,277	0.03%
2023/05/05	39.3	61.42	15	61.33	61.10	24.3	6,320	0.38%
2023/05/04	8.5	62.74	4	62.68	62.50	4.5	6,318	0.07%
2023/05/03	8.2	62.98	5	63.02	62.80	3.2	6,367	0.05%
2023/05/02	28.1	63.39	9	63.80	64.00	19.1	6,397	0.30%
2023/04/28	5	63.34	54	63.64	64.10	-49	6,401	-0.77%
2023/04/27	4.2	62.21	15.1	62.54	62.20	-10.9	6,405	-0.17%
2023/04/26	19.2	61.50	16.1	61.21	62.00	3.1	6,421	0.05%
2023/04/25	33.2	62.43	101.1	62.16	62.00	-68	6,421	-1.06%	大賣/
2023/04/24	40.4	62.43	11.2	62.60	62.60	29.3	6,439	0.45%
2023/04/21	21.3	62.71	13.2	62.95	62.80	8.2	6,453	0.13%
2023/04/20	44.1	63.40	20.1	63.25	62.70	24	6,450	0.37%
2023/04/19	82.7	63.88	17	64.31	63.50	65.7	6,465	1.02%
2023/04/18	55	64.96	26.1	65.35	64.60	29	6,505	0.45%
2023/04/17	12.1	65.81	12.2	65.76	66.00	-0.1	6,485	0.00%
2023/04/14	22.2	64.67	30	65.15	65.10	-7.8	6,613	-0.12%
2023/04/13	64.6	64.90	19	65.18	64.60	45.6	6,660	0.68%
2023/04/12	21.2	65.70	19	66.38	65.80	2.2	6,635	0.03%
2023/04/11	26.4	65.94	17	66.42	65.80	9.4	6,629	0.14%
2023/04/10	39.6	66.66	53	66.51	66.40	-13.5	6,650	-0.20%
2023/04/07	40.2	66.18	247.6	66.03	66.60	-207.4	6,656	-3.12%	大賣/鉅額交易
2023/04/06	79	64.36	38	64.77	63.80	41	6,658	0.62%
2023/03/31	53.3	64.27	34.1	64.36	64.20	19.2	6,801	0.28%
2023/03/30	17.4	63.89	15	63.87	64.00	2.4	7,577	0.03%
2023/03/29	114.7	63.69	73	63.52	63.50	41.7	8,017	0.52%	大買/
2023/03/28	215.1	64.74	151	64.32	64.10	64.1	8,393	0.76%	大買/大賣/
2023/03/27	104.7	65.68	138	65.88	66.00	-33.3	8,799	-0.38%	大買/大賣/
2023/03/24	52.4	63.86	69	63.83	63.70	-16.6	9,368	-0.18%
2023/03/23	302.4	65.42	83	64.80	64.30	219.4	9,661	2.27%	大買/鉅額交易
2023/03/22	48.5	68.23	37.1	68.40	68.50	11.4	9,562	0.12%
2023/03/21	13.4	67.45	10.6	67.57	67.60	2.8	9,583	0.03%
2023/03/20	29.6	67.60	26.5	67.79	67.50	3.1	9,621	0.03%
2023/03/17	43.2	67.89	43.1	67.79	67.70	0	9,707	0.00%
2023/03/16	137	68.50	247.1	68.72	67.60	-110.1	9,741	-1.13%	大買/大賣/鉅額交易
2023/03/15	128	68.81	214.1	68.91	68.60	-86.1	9,749	-0.88%	大買/大賣/
2023/03/14	44.1	67.09	142.4	67.59	68.20	-98.3	9,785	-1.00%	大賣/
2023/03/13	36.2	66.05	20.1	66.22	66.00	16.1	9,754	0.16%
2023/03/10	127.5	67.21	60.6	67.53	66.50	66.9	9,724	0.69%	大買/
2023/03/09	62.2	67.29	47.1	67.31	67.00	15.2	9,771	0.16%
2023/03/08	82.7	67.40	33.3	67.93	67.20	49.4	9,788	0.50%
2023/03/07	93.7	68.49	26.1	68.51	68.30	67.6	9,822	0.69%
2023/03/06	264	68.72	231.2	68.74	68.50	32.8	9,870	0.33%	大買/大賣/
2023/03/03	161.8	70.29	222.4	70.62	70.60	-60.6	9,858	-0.61%	大買/大賣/
2023/03/02	323.1	70.20	473.2	70.44	69.90	-150.1	9,745	-1.54%	大買/大賣/鉅額交易
2023/03/01	453	68.67	165	68.29	67.40	288	9,362	3.08%	大買/大賣/鉅額交易
2023/02/24	361.3	67.78	334.7	67.57	68.00	26.7	9,027	0.30%	大買/大賣/
2023/02/23	164.7	65.59	272	65.45	65.50	-107.3	8,555	-1.25%	大買/大賣/鉅額交易
2023/02/22	20	62.22	87	62.42	61.90	-67	8,291	-0.81%
2023/02/21	34	61.41	9.1	61.51	61.80	24.9	8,291	0.30%
2023/02/20	5.1	60.26	19.6	60.16	60.50	-14.5	8,451	-0.17%
2023/02/17	8.2	60.18	20	60.11	60.20	-11.8	8,532	-0.14%
2023/02/16	6.1	61.05	14	61.13	61.10	-7.9	8,596	-0.09%
2023/02/15	19.7	61.44	34	61.55	61.00	-14.3	8,730	-0.16%
2023/02/14	14.3	61.41	9.4	61.74	61.60	4.9	8,770	0.06%
2023/02/13	30.3	60.49	20	60.69	61.10	10.3	8,853	0.12%
2023/02/10	22	61.39	24	61.58	61.30	-2	9,038	-0.02%
2023/02/09	2	62.05	29.1	62.23	62.00	-27.1	9,162	-0.30%
2023/02/08	9	61.90	39.3	61.94	62.10	-30.3	9,368	-0.32%
2023/02/07	23	61.28	30.4	61.53	61.70	-7.4	9,407	-0.08%
2023/02/06	38.2	60.68	332.9	60.65	61.20	-294.7	9,474	-3.11%	大賣/鉅額交易
2023/02/03	45	62.00	62.1	61.82	61.60	-17.1	9,524	-0.18%
2023/02/02	21.3	61.80	97.4	61.76	61.90	-76.1	9,532	-0.80%
2023/02/01	6	61.32	14.5	61.23	61.20	-8.5	9,558	-0.09%
2023/01/31	10.1	60.47	27.1	60.50	60.70	-17	9,590	-0.18%
2023/01/30	34.1	59.56	54	59.88	59.90	-19.9	9,621	-0.21%
2023/01/17	25.1	59.25	29.1	59.48	59.80	-4	9,647	-0.04%
2023/01/16	22.2	58.22	36	58.20	58.50	-13.8	9,738	-0.14%
2023/01/13	19.1	59.03	21.1	59.15	58.80	-2	9,758	-0.02%
2023/01/12	74.5	59.51	28	59.37	59.20	46.5	9,819	0.47%
2023/01/11	22.2	60.30	22	60.50	60.00	0.2	9,844	0.00%
2023/01/10	28.1	60.43	20.2	61.02	60.10	7.9	9,885	0.08%
2023/01/09	22.3	59.84	35.2	60.49	60.80	-12.9	9,986	-0.13%
2023/01/06	69.5	60.14	21.1	60.20	60.00	48.4	10,019	0.48%
2023/01/05	41	60.46	79	60.67	60.80	-38	10,026	-0.38%
2023/01/04	186.6	60.56	96	60.37	60.00	90.6	10,126	0.89%	大買/
2023/01/03	33	62.19	146.2	62.11	62.60	-113.2	10,141	-1.12%	大賣/鉅額交易
2022/12/30	30.3	61.89	24	61.93	61.40	6.3	10,203	0.06%
2022/12/29	35.3	61.73	42	61.50	61.40	-6.7	10,319	-0.06%
2022/12/28	33.2	61.45	72	61.26	61.30	-38.9	10,428	-0.37%
2022/12/27	101	62.53	76.2	62.39	62.10	24.8	10,510	0.24%	大買/
2022/12/26	109.2	62.94	70.3	62.96	62.70	38.9	10,577	0.37%	大買/
2022/12/23	137.3	64.84	67.1	64.91	64.80	70.3	10,549	0.67%	大買/
2022/12/22	451.4	65.74	445.1	66.03	67.00	6.3	10,436	0.06%	大買/大賣/
2022/12/21	216.4	64.24	146.2	64.63	64.80	70.2	9,828	0.71%	大買/大賣/
2022/12/20	114.1	63.06	174.2	63.43	62.80	-60.1	9,502	-0.63%	大買/大賣/
2022/12/19	255.6	63.55	203.3	63.11	61.90	52.2	9,246	0.56%	大買/大賣/
2022/12/16	499.5	64.88	385.4	65.05	64.40	114	8,936	1.28%	大買/大賣/鉅額交易
2022/12/15	121	62.73	275.6	62.17	63.50	-154.6	8,658	-1.79%	大買/大賣/鉅額交易
2022/12/14	44.5	58.00	30.2	58.74	58.80	14.3	8,714	0.16%
2022/12/13	6	59.85	16	60.02	59.60	-10	8,698	-0.11%
2022/12/12	70.1	59.53	4	59.75	58.90	66.1	8,849	0.75%
2022/12/09	115	59.96	139.8	59.74	60.10	-24.8	8,953	-0.28%	大買/大賣/
2022/12/08	47.4	57.69	27	57.82	57.80	20.4	9,250	0.22%
2022/12/07	34	58.76	86.2	59.07	58.20	-52.2	9,439	-0.55%
2022/12/06	127.5	59.17	79	59.45	57.90	48.5	9,468	0.51%	大買/
2022/12/05	19.4	61.73	10.2	62.18	61.30	9.3	9,428	0.10%
2022/12/02	18.3	61.47	36	61.67	61.50	-17.7	9,492	-0.19%
2022/12/01	103.1	62.26	81.1	62.69	61.50	22	9,529	0.23%	大買/
2022/11/30	36	61.33	64.3	61.37	61.90	-28.3	9,486	-0.30%
2022/11/29	33	60.34	63.2	60.37	61.30	-30.2	9,493	-0.32%
2022/11/28	70.1	59.59	36.5	59.73	59.40	33.6	9,552	0.35%
2022/11/25	104	61.02	228.6	60.97	60.70	-124.6	9,562	-1.30%	大買/大賣/鉅額交易
2022/11/24	55	59.32	95.2	59.17	59.80	-40.2	9,497	-0.42%
2022/11/23	35.2	58.39	133.3	58.35	58.70	-98.1	9,479	-1.03%	大賣/
2022/11/22	59.2	57.24	35	56.83	57.20	24.2	9,543	0.25%
2022/11/21	58.3	56.65	28	56.93	56.40	30.3	9,576	0.32%
2022/11/18	43.1	58.10	37.3	58.41	57.70	5.8	9,624	0.06%
2022/11/17	71.2	58.76	24	58.84	58.50	47.2	9,620	0.49%
2022/11/16	80.1	59.48	173.2	59.57	59.00	-93.1	9,648	-0.96%	大賣/
2022/11/15	99.1	58.40	42	58.27	58.50	57.1	9,664	0.59%
2022/11/14	13	58.08	46.5	58.21	58.30	-33.5	9,673	-0.35%
2022/11/11	58	57.62	103	57.72	57.30	-45	9,690	-0.46%	大賣/
2022/11/10	29.5	57.01	33.4	56.92	56.80	-3.9	9,642	-0.04%
2022/11/09	55.3	56.93	49	56.95	57.10	6.3	9,694	0.06%
2022/11/08	132.1	57.20	163.6	57.49	56.70	-31.5	9,791	-0.32%	大買/大賣/
2022/11/07	33.5	56.06	153.2	55.99	55.60	-119.7	9,677	-1.24%	大賣/鉅額交易
2022/11/04	270.1	53.90	244.3	53.93	54.90	25.7	9,596	0.27%	大買/大賣/
2022/11/03	46.6	51.06	29	51.18	51.40	17.6	9,419	0.19%
2022/11/02	35	52.23	74.1	52.42	52.00	-39.1	9,427	-0.41%
2022/11/01	76.2	51.62	36	51.47	51.10	40.2	9,403	0.43%
2022/10/31	67.1	52.09	39	52.43	52.30	28.1	9,403	0.30%
2022/10/28	49.1	53.39	65	53.68	52.80	-15.9	9,457	-0.17%
2022/10/27	26.1	53.25	47	53.76	54.10	-20.9	9,421	-0.22%
2022/10/26	65	53.19	19	53.58	53.70	46	9,417	0.49%
2022/10/25	27	54.56	21	55.31	54.40	6	9,401	0.06%
2022/10/24	17.1	55.35	103	55.37	55.40	-86	9,443	-0.91%	大賣/
2022/10/21	20	53.23	46.1	53.26	53.00	-26.1	9,368	-0.28%
2022/10/20	78.3	52.38	20	52.45	53.00	58.3	9,375	0.62%
2022/10/19	47	54.94	50	54.82	54.50	-3	9,370	-0.03%
2022/10/18	56.1	54.65	102	54.55	54.70	-45.9	9,388	-0.49%	大賣/
2022/10/17	73.9	52.23	77	51.87	53.50	-3.1	9,488	-0.03%
2022/10/14	24.6	53.87	61	53.45	54.00	-36.4	9,776	-0.37%
2022/10/13	68.2	52.63	29	51.87	51.60	39.2	9,780	0.40%
2022/10/12	68.3	54.34	27.2	54.10	53.80	41.1	9,889	0.42%
2022/10/11	128.2	56.60	47	57.11	56.10	81.2	9,820	0.83%	大買/
2022/10/07	49.2	58.87	96.1	58.96	58.90	-47	9,705	-0.48%
2022/10/06	76.2	57.25	118	57.61	58.30	-41.8	9,651	-0.43%	大賣/
2022/10/05	75	57.59	134	57.53	57.40	-59	9,582	-0.62%	大賣/
2022/10/04	49	55.72	95.3	55.61	56.50	-46.3	9,528	-0.49%
2022/10/03	90.1	53.15	137	53.21	53.90	-46.9	9,458	-0.50%	大賣/
2022/09/30	83.1	50.05	113	50.26	51.70	-29.9	9,524	-0.31%	大賣/
2022/09/29	111.1	51.97	97	51.78	51.20	14.1	9,759	0.14%	大買/
2022/09/28	186.8	52.53	144	52.28	51.50	42.8	10,070	0.42%	大買/大賣/
2022/09/27	97.1	55.38	102	55.61	55.50	-4.9	10,023	-0.05%	大賣/
2022/09/26	217.4	55.80	129.1	56.04	55.20	88.3	10,039	0.88%	大買/大賣/
2022/09/23	96.1	58.62	116	58.76	57.90	-19.9	10,118	-0.20%	大賣/
2022/09/22	345.4	58.78	202.2	58.87	58.00	143.2	10,163	1.41%	大買/大賣/鉅額交易
2022/09/21	120.1	58.70	232	58.54	59.70	-111.9	9,902	-1.13%	大買/大賣/鉅額交易
2022/09/20	51.2	55.84	53	56.02	55.40	-1.8	9,725	-0.02%
2022/09/19	194.5	55.99	117.6	55.85	55.10	76.9	10,215	0.75%	大買/大賣/
2022/09/16	113.1	58.67	148.1	58.82	59.10	-34.9	10,379	-0.34%	大買/大賣/
2022/09/15	307.8	58.27	281.4	58.57	59.00	26.4	10,546	0.25%	大買/大賣/
2022/09/14	124.2	56.07	179.8	56.18	56.70	-55.6	10,629	-0.52%	大買/大賣/
2022/09/13	121.7	55.00	72.2	54.78	54.60	49.5	10,650	0.46%	大買/
2022/09/12	98.1	55.80	153.1	55.31	55.80	-55	10,866	-0.51%	大賣/
2022/09/08	157.8	52.97	110	52.78	52.70	47.8	10,952	0.44%	大買/大賣/
2022/09/07	100.2	53.97	86.1	53.98	54.20	14.1	11,060	0.13%
2022/09/06	83.3	55.45	79	55.51	55.10	4.3	11,209	0.04%
2022/09/05	16.2	54.48	53.3	54.48	54.30	-37.1	11,412	-0.32%
2022/09/02	159	54.77	101.2	54.72	54.10	57.8	11,571	0.50%	大買/大賣/
2022/09/01	90.2	56.29	55	56.03	55.80	35.2	11,840	0.30%
2022/08/31	46.7	57.35	74	57.46	57.90	-27.3	12,072	-0.23%
2022/08/30	31.6	58.04	11.2	58.20	57.90	20.4	12,243	0.17%
2022/08/29	133.7	58.45	85	58.64	58.00	48.7	12,384	0.39%	大買/
2022/08/26	65.1	62.30	42.1	62.59	62.60	23	12,564	0.18%
2022/08/25	96.6	62.62	29	62.58	62.20	67.6	12,740	0.53%
2022/08/24	113.3	63.34	23.2	63.16	62.80	90.2	13,040	0.69%	大買/
2022/08/23	120.3	64.17	17	64.22	63.80	103.3	13,155	0.79%	大買/鉅額交易
2022/08/22	177.9	65.08	215	65.02	64.90	-37.1	13,280	-0.28%	大買/大賣/
2022/08/19	148.3	68.57	43	68.75	68.10	105.3	13,663	0.77%	大買/鉅額交易
2022/08/18	112	69.70	107	69.51	69.30	5	13,935	0.04%	大買/大賣/
2022/08/17	92.3	69.14	267	69.40	69.20	-174.7	14,208	-1.23%	大賣/鉅額交易
2022/08/16	59	68.81	130.1	68.68	68.50	-71.1	14,467	-0.49%	大賣/
2022/08/15	180.1	68.46	227.1	68.84	69.60	-47	15,072	-0.31%	大買/大賣/
2022/08/12	190.2	68.54	112.9	67.95	68.60	77.3	15,127	0.51%	大買/大賣/
2022/08/11	84.6	67.13	19.2	67.41	66.90	65.4	15,344	0.43%
2022/08/10	60.1	67.31	23	67.26	66.90	37.1	15,521	0.24%
2022/08/09	45.3	67.29	51.3	67.30	67.40	-6	15,835	-0.04%
2022/08/08	58.9	66.42	54	66.72	66.70	4.9	16,152	0.03%
2022/08/05	40.2	67.21	108.4	67.24	67.50	-68.2	16,343	-0.42%	大賣/
2022/08/04	101.4	66.29	126	66.72	66.40	-24.6	16,756	-0.15%	大買/大賣/
2022/08/03	48.6	67.29	46	67.23	67.20	2.6	17,114	0.02%
2022/08/02	72.3	67.39	51	67.34	68.00	21.3	17,767	0.12%
2022/08/01	40.6	68.18	66	68.71	68.80	-25.4	18,273	-0.14%
2022/07/29	36.2	68.74	60.1	68.90	68.60	-23.9	18,835	-0.13%
2022/07/28	43.2	67.97	55	67.94	68.00	-11.8	19,610	-0.06%
2022/07/27	16.3	67.81	23	68.18	68.30	-6.7	20,306	-0.03%
2022/07/26	86.3	67.23	123.3	66.99	67.60	-37	20,545	-0.18%	大賣/
2022/07/25	75.6	67.86	36	67.94	68.00	39.6	20,856	0.19%
2022/07/22	76.1	69.10	163.1	69.14	69.50	-87	20,982	-0.41%	大賣/
2022/07/21	520.4	69.27	330.1	68.95	68.20	190.3	21,120	0.90%	大買/大賣/鉅額交易
2022/07/20	198.2	67.68	82	67.61	67.20	116.2	20,998	0.55%	大買/鉅額交易
2022/07/19	139.2	67.82	116.3	67.90	67.80	22.9	21,373	0.11%	大買/大賣/
2022/07/18	54.1	66.41	42.1	66.62	66.50	12	21,806	0.05%
2022/07/15	65.7	65.13	51.4	65.67	65.30	14.3	22,470	0.06%
2022/07/14	65.2	65.65	68.1	65.32	66.30	-2.9	23,861	-0.01%
2022/07/13	63.1	65.42	100.4	66.24	64.70	-37.3	24,483	-0.15%
2022/07/12	113.4	64.19	100	64.01	64.00	13.4	24,813	0.05%	大買/
2022/07/11	82.1	67.07	94	67.12	67.10	-11.9	25,378	-0.05%
2022/07/08	193.4	67.11	211	66.98	67.10	-17.6	25,436	-0.07%	大買/大賣/
2022/07/07	176.1	64.07	280.1	64.01	65.60	-104	25,271	-0.41%	大買/大賣/鉅額交易
2022/07/06	323.2	66.22	197.2	66.31	65.30	126.1	25,067	0.50%	大買/大賣/鉅額交易
2022/07/05	101.1	63.68	127.1	63.43	64.30	-26	24,880	-0.10%	大買/大賣/
2022/07/04	146.4	62.04	110.5	62.38	62.10	35.9	24,830	0.14%	大買/大賣/
2022/07/01	175	63.75	158	63.41	61.80	17	24,789	0.07%	大買/大賣/
2022/06/30	196.5	66.07	140	66.05	65.00	56.5	24,566	0.23%	大買/大賣/
2022/06/29	206.7	67.96	164.1	68.22	67.90	42.6	24,375	0.17%	大買/大賣/
2022/06/28	153.2	69.75	137.1	69.95	70.30	16.1	24,253	0.07%	大買/大賣/
2022/06/27	323.9	71.18	278.2	71.31	71.20	45.8	24,082	0.19%	大買/大賣/
2022/06/24	386.2	67.76	329.1	67.83	66.80	57.1	23,592	0.24%	大買/大賣/
2022/06/23	175.3	67.09	145.5	67.26	66.40	29.8	23,286	0.13%	大買/大賣/
2022/06/22	272.1	69.70	255.1	69.44	68.00	17	23,057	0.07%	大買/大賣/
2022/06/21	277.2	72.75	194.2	72.98	73.10	83	22,630	0.37%	大買/大賣/
2022/06/20	232	75.22	270.8	74.32	72.60	-38.8	22,392	-0.17%	大買/大賣/
2022/06/17	149.4	79.41	127.1	79.51	78.60	22.3	22,053	0.10%	大買/大賣/
2022/06/16	165.6	82.55	155.5	81.79	80.00	10.1	21,857	0.05%	大買/大賣/
2022/06/15	122.6	84.85	86	84.86	83.60	36.6	21,658	0.17%	大買/
2022/06/14	200.9	85.36	134.4	85.33	85.40	66.5	21,510	0.31%	大買/大賣/
2022/06/13	185.8	87.94	136.1	88.00	87.30	49.7	21,437	0.23%	大買/大賣/
2022/06/10	316.8	90.59	245	90.50	91.00	71.8	21,527	0.33%	大買/大賣/
2022/06/09	236.6	94.44	136.1	94.78	93.10	100.5	21,528	0.47%	大買/大賣/
2022/06/08	196.5	99.27	101.1	98.95	98.20	95.4	21,804	0.44%	大買/大賣/
2022/06/07	118	104.27	213.5	104.35	104.50	-95.6	22,353	-0.43%	大買/大賣/
2022/06/06	174	104.55	128.7	104.72	102.00	45.3	22,305	0.20%	大買/大賣/
2022/06/02	110.4	103.05	158.7	103.16	103.50	-48.2	22,127	-0.22%	大買/大賣/
2022/06/01	131.4	100.32	297.9	100.37	102.00	-166.5	22,033	-0.76%	大買/大賣/鉅額交易
2022/05/31	151.2	98.24	130	97.76	97.60	21.2	21,879	0.10%	大買/大賣/
2022/05/30	223.5	97.40	189.4	97.40	97.80	34.1	21,952	0.16%	大買/大賣/
2022/05/27	537	98.35	378	98.05	97.50	159	21,887	0.73%	大買/大賣/鉅額交易
2022/05/26	166.6	99.43	291	99.61	100.50	-124.4	21,470	-0.58%	大買/大賣/鉅額交易
2022/05/25	323.3	98.51	266	98.23	97.70	57.3	21,354	0.27%	大買/大賣/
2022/05/24	219.1	97.73	322.2	97.80	97.20	-103.2	21,214	-0.49%	大買/大賣/鉅額交易
2022/05/23	586.1	98.60	493.1	98.30	97.40	93	21,216	0.44%	大買/大賣/
2022/05/20	180	93.83	216.1	93.78	93.60	-36.1	20,693	-0.17%	大買/大賣/
2022/05/19	226.6	91.05	177	91.51	91.90	49.6	20,716	0.24%	大買/大賣/
2022/05/18	202	93.37	224	93.46	93.40	-22	20,599	-0.11%	大買/大賣/
2022/05/17	297.2	93.64	162.1	93.95	91.80	135.1	20,581	0.66%	大買/大賣/鉅額交易
2022/05/16	472.6	93.80	482.8	94.04	95.50	-10.2	20,511	-0.05%	大買/大賣/
2022/05/13	128.9	95.55	76.9	95.50	94.60	52	20,239	0.26%	大買/
2022/05/12	376.1	97.49	392.2	97.53	94.50	-16.2	20,084	-0.08%	大買/大賣/
2022/05/11	402.7	99.02	310	98.69	98.00	92.7	19,675	0.47%	大買/大賣/
2022/05/10	461.3	102.55	400.5	102.79	101.00	60.8	19,482	0.31%	大買/大賣/
2022/05/09	345.7	103.95	309.2	103.43	100.50	36.5	18,875	0.19%	大買/大賣/
2022/05/06	506.2	106.34	540.7	104.86	108.00	-34.5	18,397	-0.19%	大買/大賣/
2022/05/05	280.1	103.22	442.6	103.35	105.00	-162.4	17,863	-0.91%	大買/大賣/鉅額交易
2022/05/04	438.5	98.26	519.7	99.01	100.50	-81.2	17,011	-0.48%	大買/大賣/
2022/05/03	216.1	92.66	235.8	92.55	94.60	-19.7	16,316	-0.12%	大買/大賣/
2022/04/29	173.3	91.35	396.8	91.63	92.20	-223.6	16,138	-1.39%	大買/大賣/鉅額交易
2022/04/28	154.2	87.57	163	87.92	87.00	-8.8	15,888	-0.06%	大買/大賣/
2022/04/27	242.8	85.46	220	85.81	86.00	22.8	15,709	0.14%	大買/大賣/
2022/04/26	261.1	87.24	172.1	86.82	85.40	89.1	15,567	0.57%	大買/大賣/
2022/04/25	389	91.10	230	90.39	88.30	159	15,288	1.04%	大買/大賣/鉅額交易
2022/04/22	409.2	98.43	332.2	98.87	97.80	77	14,841	0.52%	大買/大賣/
2022/04/21	441.2	101.56	600.6	102.31	100.50	-159.4	14,272	-1.12%	大買/大賣/鉅額交易
2022/04/20	1,052.1	101.74	1,147.2	101.68	98.60	-95.1	13,562	-0.70%	大買/大賣/
2022/04/19	506.1	98.84	565.2	99.51	98.50	-59	12,164	-0.49%	大買/大賣/
2022/04/18	430.1	98.21	359.7	97.25	95.80	70.4	11,499	0.61%	大買/大賣/
2022/04/15	324.8	96.49	638.5	96.47	99.30	-313.7	11,147	-2.81%	大買/大賣/鉅額交易
2022/04/14	38.8	90.68	96.9	90.57	91.10	-58.2	10,553	-0.55%
2022/04/13	44.1	88.78	61.1	88.64	88.40	-17	10,569	-0.16%
2022/04/12	117	88.35	55.5	87.76	87.70	61.5	10,571	0.58%	大買/
2022/04/11	154.9	90.41	161.8	90.50	90.50	-6.8	10,472	-0.07%	大買/大賣/
2022/04/08	46.1	87.85	68.5	87.95	88.50	-22.4	10,337	-0.22%
2022/04/07	81.2	87.19	85	86.24	84.80	-3.9	10,279	-0.04%
2022/04/06	5.8	86.77	24	87.00	87.50	-18.2	10,235	-0.18%
2022/04/01	24	87.16	59.1	86.85	87.50	-35.1	10,292	-0.34%
2022/03/31	40	86.24	28.1	86.37	86.40	11.9	10,304	0.12%
2022/03/30	90	86.16	68.5	86.62	86.90	21.5	10,330	0.21%
2022/03/29	45	86.57	38	86.36	86.30	7	10,363	0.07%
2022/03/28	40.2	84.51	31	85.28	86.50	9.2	10,438	0.09%
2022/03/25	69.5	84.37	41.6	84.23	84.70	28	10,660	0.26%
2022/03/24	71	86.95	20	87.01	86.40	51	10,848	0.47%
2022/03/23	30	87.44	70.1	87.97	88.00	-40.1	11,509	-0.35%
2022/03/22	87.6	87.16	29	86.93	86.70	58.6	12,102	0.48%
2022/03/21	52.1	88.09	22	88.26	87.80	30.1	12,365	0.24%
2022/03/18	44	88.29	23.2	88.61	88.30	20.9	12,395	0.17%
2022/03/17	65.2	88.69	123	88.81	88.50	-57.8	12,374	-0.47%	大賣/
2022/03/16	286.6	89.45	175.5	89.64	87.50	111.1	12,354	0.90%	大買/大賣/鉅額交易
2022/03/15	285.5	95.44	147.7	93.98	92.20	137.8	12,199	1.13%	大買/大賣/鉅額交易
2022/03/14	339.6	100.41	216.7	100.38	99.40	122.9	12,142	1.01%	大買/大賣/鉅額交易
2022/03/11	609.8	99.08	479	99.12	99.50	130.8	11,808	1.11%	大買/大賣/鉅額交易
2022/03/10	261	96.87	584.2	97.46	99.50	-323.1	11,305	-2.86%	大買/大賣/鉅額交易
2022/03/09	132	89.56	164.3	89.55	90.50	-32.3	10,610	-0.30%	大買/大賣/
2022/03/08	225.3	88.07	93.2	86.45	85.90	132.1	10,644	1.24%	大買/鉅額交易
2022/03/07	122.8	89.48	107	89.84	89.90	15.8	10,536	0.15%	大買/大賣/
2022/03/04	141.2	92.84	115	93.09	91.50	26.2	10,468	0.25%	大買/大賣/
2022/03/03	162.2	93.48	222.2	93.47	93.50	-60.1	10,289	-0.58%	大買/大賣/
2022/03/02	79	91.95	69	92.05	92.00	10	10,161	0.10%
2022/03/01	160	91.73	154.7	91.96	92.70	5.3	10,086	0.05%	大買/大賣/
2022/02/25	219.4	91.19	206.1	91.52	89.90	13.3	9,997	0.13%	大買/大賣/
2022/02/24	119.5	91.06	186.8	91.26	89.80	-67.3	9,799	-0.69%	大買/大賣/
2022/02/23	233.1	91.12	281	91.47	91.90	-47.9	9,637	-0.50%	大買/大賣/
2022/02/22	87	88.89	179	89.28	89.50	-92	9,332	-0.99%	大賣/
2022/02/21	123	90.73	109.1	90.46	90.00	13.9	9,196	0.15%	大買/大賣/
2022/02/18	107.1	89.60	120.8	89.44	89.90	-13.7	9,023	-0.15%	大買/大賣/
2022/02/17	108.1	88.49	107.5	88.21	88.50	0.6	8,932	0.01%	大買/大賣/
2022/02/16	159.5	86.95	260.5	87.35	89.60	-101	8,823	-1.15%	大買/大賣/鉅額交易
2022/02/15	43	84.43	59	84.59	84.30	-16	8,687	-0.18%
2022/02/14	54	83.23	54.2	83.47	83.20	-0.2	8,690	0.00%
2022/02/11	31	83.71	49.5	83.36	83.00	-18.5	8,694	-0.21%
2022/02/10	83.1	83.55	125.7	84.02	84.00	-42.6	8,765	-0.49%	大賣/
2022/02/09	40	80.25	56.1	80.79	81.00	-16.1	8,665	-0.19%
2022/02/08	54	78.69	50.2	78.82	79.80	3.8	8,694	0.04%
2022/02/07	71.1	78.24	85	77.61	78.50	-14	8,886	-0.16%
2022/01/26	9.1	74.37	38	73.93	73.40	-28.9	9,113	-0.32%
2022/01/25	44.1	74.01	49	73.43	73.10	-4.9	9,189	-0.05%
2022/01/24	68.1	74.83	42.1	75.24	75.90	26.1	9,262	0.28%
2022/01/21	29.1	77.08	99.1	76.92	77.50	-70	9,285	-0.75%
2022/01/20	12.1	75.42	30	75.74	76.10	-18	9,246	-0.19%
2022/01/19	188.2	76.33	46	76.46	74.90	142.2	9,303	1.53%	大買/鉅額交易
2022/01/18	15	78.87	48	79.02	79.00	-33	9,205	-0.36%
2022/01/17	18.1	77.97	11.1	77.90	78.50	7	9,291	0.08%
2022/01/14	40.2	77.30	25.6	78.41	79.10	14.5	9,374	0.16%
2022/01/13	10.3	78.07	91	78.05	78.20	-80.7	9,432	-0.86%
2022/01/12	62.1	78.37	88	78.00	78.00	-25.9	9,517	-0.27%
2022/01/11	21.1	79.74	26.2	79.73	79.40	-5.1	9,558	-0.05%
2022/01/10	31.3	79.17	18.1	79.87	79.60	13.2	9,759	0.14%
2022/01/07	82.1	80.32	71	80.53	79.80	11.1	9,786	0.11%
2022/01/06	63	82.47	54	82.20	81.60	9	9,897	0.09%
2022/01/05	16.1	81.54	24.2	81.58	81.40	-8.1	9,908	-0.08%
2022/01/04	9	80.88	22.2	81.04	81.00	-13.1	10,021	-0.13%
2022/01/03	65	79.54	140.4	80.07	80.30	-75.4	10,181	-0.74%	大賣/
2021/12/30	38.1	81.53	8	81.94	81.60	30.1	10,494	0.29%
2021/12/29	22.2	82.98	36.4	82.94	82.60	-14.2	10,668	-0.13%
2021/12/28	61.3	83.05	40	83.26	81.90	21.3	10,790	0.20%
2021/12/27	42.7	82.88	36	83.06	82.50	6.7	11,021	0.06%
2021/12/24	49.4	82.58	31.1	82.65	82.80	18.3	11,269	0.16%
2021/12/23	110.1	83.82	118.3	83.57	83.10	-8.2	11,531	-0.07%	大買/大賣/
2021/12/22	80.4	83.34	91	83.40	83.50	-10.6	11,633	-0.09%
2021/12/21	187.3	83.11	142.2	83.70	83.50	45.1	11,559	0.39%	大買/大賣/
2021/12/20	178.3	83.97	180.1	84.04	83.00	-1.9	11,394	-0.02%	大買/大賣/
2021/12/17	297	83.91	527.3	83.75	83.40	-230.3	11,254	-2.05%	大買/大賣/鉅額交易
2021/12/16	446.3	79.32	292.6	79.29	79.70	153.7	10,636	1.44%	大買/大賣/鉅額交易
2021/12/15	58	74.46	234.6	74.98	77.50	-176.6	10,067	-1.75%	大賣/鉅額交易
2021/12/14	91.1	71.28	45.1	71.45	70.50	46	9,882	0.47%
2021/12/13	19	73.29	20	73.22	73.20	-1	9,896	-0.01%
2021/12/10	118.1	72.89	38.1	72.98	72.60	80	9,981	0.80%	大買/
2021/12/09	75.3	75.33	76.1	75.01	74.70	-0.8	10,063	-0.01%
2021/12/08	181.4	76.73	99.4	76.50	75.70	82	10,226	0.80%	大買/
2021/12/07	51.1	74.78	45.5	74.89	75.30	5.6	10,085	0.06%
2021/12/06	41.2	74.79	91	74.76	74.10	-49.8	10,137	-0.49%
2021/12/03	114	74.31	96	74.81	73.00	18	10,232	0.18%	大買/
2021/12/02	78.5	74.72	140.7	74.46	74.90	-62.2	10,590	-0.59%	大賣/
2021/12/01	29	72.22	16	72.64	72.70	13	10,660	0.12%
2021/11/30	48	72.68	103.1	72.84	73.10	-55.1	11,010	-0.50%	大賣/
2021/11/29	32	68.92	46	70.77	70.60	-14	11,221	-0.12%
2021/11/26	119	71.04	19	70.98	69.80	100	11,592	0.86%	大買/
2021/11/25	18	73.82	15.2	73.83	74.00	2.8	11,822	0.02%
2021/11/24	8	72.41	63	73.15	73.20	-55	12,403	-0.44%
2021/11/23	8	71.49	16.3	71.91	71.50	-8.3	12,572	-0.07%
2021/11/22	15	70.90	47	71.35	71.40	-32	13,003	-0.25%
2021/11/19	52.1	69.81	14	70.54	69.50	38.1	13,714	0.28%
2021/11/18	16.2	71.29	24.3	71.20	71.10	-8.1	15,042	-0.05%
2021/11/17	77.1	70.88	22.1	70.82	70.80	55.1	15,308	0.36%
2021/11/16	22	72.40	125	72.45	72.80	-103	15,561	-0.66%	大賣/鉅額交易
2021/11/15	81.4	71.61	27	70.91	70.60	54.4	16,377	0.33%
2021/11/12	31	72.64	94.1	72.95	73.20	-63.1	16,816	-0.38%
2021/11/11	56.2	72.18	44	72.17	70.60	12.2	16,780	0.07%
2021/11/10	46.1	72.51	25.2	72.79	72.60	20.9	16,824	0.12%
2021/11/09	28	71.95	97.2	72.63	72.90	-69.2	16,866	-0.41%
2021/11/08	78.2	70.73	106	70.80	71.60	-27.8	16,862	-0.16%	大賣/
2021/11/05	90.2	69.15	116.1	69.83	70.30	-25.9	16,934	-0.15%	大賣/
2021/11/04	244.5	70.86	199.3	70.80	69.10	45.2	17,083	0.26%	大買/大賣/
2021/11/03	186.6	68.68	143.2	68.84	68.00	43.4	17,159	0.25%	大買/大賣/
2021/11/02	72	66.94	57	67.05	66.70	15	17,617	0.09%
2021/11/01	21	66.56	57.8	66.67	67.00	-36.8	17,840	-0.21%
2021/10/29	75.2	65.02	48.5	65.42	65.30	26.7	17,819	0.15%
2021/10/28	41.3	65.21	50.3	65.37	64.60	-9	17,868	-0.05%
2021/10/27	56.1	66.09	58	66.15	65.70	-1.9	18,117	-0.01%
2021/10/26	39.1	67.92	26	68.07	68.00	13.1	18,603	0.07%
2021/10/25	58	68.74	103.1	68.77	68.70	-45.1	19,193	-0.23%	大賣/
2021/10/22	118.8	68.49	43	68.69	68.20	75.8	19,525	0.39%	大買/
2021/10/21	44.3	70.25	61.2	70.28	70.20	-16.9	19,883	-0.09%
2021/10/20	51.2	69.07	74	69.29	68.80	-22.8	20,089	-0.11%
2021/10/19	58.3	67.37	35.1	67.64	67.70	23.2	20,461	0.11%
2021/10/18	79.6	66.17	127.1	65.67	67.70	-47.5	20,902	-0.23%	大賣/
2021/10/15	70.5	67.83	34.2	68.25	68.10	36.3	21,232	0.17%
2021/10/14	101.1	67.48	112	67.73	68.20	-10.9	21,392	-0.05%	大買/大賣/
2021/10/13	94.2	69.66	83.1	70.34	67.70	11.1	21,481	0.05%
2021/10/12	127.4	71.11	56.6	70.82	69.60	70.8	22,429	0.32%	大買/
2021/10/08	89	75.75	122	75.66	76.30	-33	22,963	-0.14%	大賣/
2021/10/07	218.3	76.05	236.2	76.23	75.50	-17.9	23,501	-0.08%	大買/大賣/
2021/10/06	128.1	71.41	144	71.65	71.30	-15.9	23,866	-0.07%	大買/大賣/
2021/10/05	130.2	69.43	139.5	69.77	71.50	-9.2	24,268	-0.04%	大買/大賣/
2021/10/04	267.3	72.12	323.5	72.01	70.50	-56.1	24,809	-0.23%	大買/大賣/
2021/10/01	237.3	76.62	122	74.92	74.40	115.3	25,770	0.45%	大買/大賣/鉅額交易
2021/09/30	212	79.70	277	79.72	80.90	-65	26,652	-0.24%	大買/大賣/
2021/09/29	204	78.46	154	78.52	77.00	50	27,527	0.18%	大買/大賣/
2021/09/28	65	77.71	41	77.96	77.90	24	28,566	0.08%
2021/09/27	132	79.84	71	80.43	79.20	61	29,831	0.20%	大買/
2021/09/24	72	80.91	161.1	80.62	81.20	-89.1	33,083	-0.27%	大賣/
2021/09/23	89	79.58	100	79.27	78.90	-11	34,886	-0.03%
2021/09/22	91.1	78.20	61.3	78.01	77.80	29.8	37,267	0.08%
2021/09/17	77	79.41	64.1	79.64	80.00	12.9	39,933	0.03%
2021/09/16	123	79.19	77	79.48	79.30	46	42,963	0.11%	大買/
2021/09/15	77	79.05	118.3	79.24	79.90	-41.3	46,178	-0.09%	大賣/
2021/09/14	106.5	79.86	128	80.03	78.30	-21.5	48,285	-0.04%	大買/大賣/
2021/09/13	187.6	80.27	146	80.10	79.50	41.6	51,510	0.08%	大買/大賣/
2021/09/10	142.1	78.36	92	78.45	78.80	50.1	51,714	0.10%	大買/
2021/09/09	156.5	78.23	156	78.30	78.20	0.5	53,088	0.00%	大買/大賣/
2021/09/08	141.2	78.48	218	78.40	79.40	-76.8	53,904	-0.14%	大買/大賣/
2021/09/07	520.1	80.50	462.6	80.43	78.20	57.5	55,329	0.10%	大買/大賣/
2021/09/06	260.5	79.19	260	79.17	77.70	0.5	55,943	0.00%	大買/大賣/
2021/09/03	308.6	82.20	199.4	81.75	81.30	109.3	56,818	0.19%	大買/大賣/鉅額交易
2021/09/02	243.5	83.69	309.1	83.88	84.60	-65.7	56,864	-0.12%	大買/大賣/
2021/09/01	525.3	85.29	429.6	84.75	83.50	95.7	57,142	0.17%	大買/大賣/
2021/08/31	228.2	89.84	166.2	89.53	89.50	62	57,798	0.11%	大買/大賣/
2021/08/30	420.9	91.81	484	91.96	90.50	-63.2	58,324	-0.11%	大買/大賣/
2021/08/27	154.2	88.33	186.2	88.65	88.80	-32	58,913	-0.05%	大買/大賣/
2021/08/26	275.6	89.82	257	89.56	89.70	18.6	61,224	0.03%	大買/大賣/
2021/08/25	436.9	89.45	632.5	89.27	91.00	-195.6	62,654	-0.31%	大買/大賣/鉅額交易
2021/08/24	1,070	89.99	825.2	89.80	87.00	244.8	62,379	0.39%	大買/大賣/鉅額交易
2021/08/23	66	84.13	316.2	86.09	87.30	-250.2	61,844	-0.40%	大賣/鉅額交易
2021/08/20	316.1	78.44	366.3	78.72	79.40	-50.2	62,542	-0.08%	大買/大賣/
2021/08/19	882.1	81.51	728.6	81.71	76.70	153.5	62,969	0.24%	大買/大賣/鉅額交易
2021/08/18	379.7	78.16	453.5	78.64	81.60	-73.9	62,946	-0.12%	大買/大賣/
2021/08/17	99.2	75.79	111.4	75.78	74.20	-12.2	63,698	-0.02%	大賣/
2021/08/16	79	76.24	98.4	76.24	76.10	-19.4	65,314	-0.03%
2021/08/13	173.5	77.92	112	77.61	76.10	61.5	66,434	0.09%	大買/大賣/
2021/08/12	133.3	77.03	141	77.55	77.90	-7.7	67,719	-0.01%	大買/大賣/
2021/08/11	153.4	76.16	176.4	76.37	76.40	-23.1	68,500	-0.03%	大買/大賣/
2021/08/10	252.3	79.16	246.9	78.96	77.10	5.5	68,870	0.01%	大買/大賣/
2021/08/09	361.5	82.20	249.4	82.30	79.60	112.1	69,060	0.16%	大買/大賣/鉅額交易
2021/08/06	525.1	83.82	568.9	83.87	82.00	-43.8	69,491	-0.06%	大買/大賣/
2021/08/05	190.3	79.66	153.1	79.93	79.20	37.3	69,395	0.05%	大買/大賣/
2021/08/04	29.2	78.39	51	78.36	78.50	-21.8	69,542	-0.03%
2021/08/03	124.2	78.45	63	78.80	77.90	61.2	70,666	0.09%	大買/
2021/08/02	157.3	78.42	191.1	78.71	79.00	-33.8	70,835	-0.05%	大買/大賣/
2021/07/30	474.7	81.08	367.6	80.87	78.00	107.1	70,764	0.15%	大買/大賣/鉅額交易
2021/07/29	359.5	80.00	481.6	80.38	83.20	-122.2	70,488	-0.17%	大買/大賣/鉅額交易
2021/07/28	332.3	75.68	406	76.09	75.70	-73.7	70,084	-0.11%	大買/大賣/
2021/07/27	425.1	77.88	403.4	77.86	75.00	21.7	69,851	0.03%	大買/大賣/
2021/07/26	318.7	80.03	159.2	79.75	78.00	159.5	69,664	0.23%	大買/大賣/鉅額交易
2021/07/23	281.3	80.88	388.6	81.12	81.60	-107.2	69,686	-0.15%	大買/大賣/鉅額交易
2021/07/22	574.4	78.68	503.5	78.63	78.20	70.9	69,480	0.10%	大買/大賣/
2021/07/21	376.8	80.91	396	80.45	79.50	-19.3	69,262	-0.03%	大買/大賣/
2021/07/20	205	83.66	269.6	83.89	83.00	-64.6	69,033	-0.09%	大買/大賣/
2021/07/19	262.6	87.87	276.8	87.92	86.60	-14.2	70,040	-0.02%	大買/大賣/
2021/07/16	861.8	92.42	721	92.15	88.00	140.8	70,757	0.20%	大買/大賣/鉅額交易
2021/07/15	569.1	88.66	563.3	89.32	91.40	5.7	70,483	0.01%	大買/大賣/
2021/07/14	471.4	85.17	621.4	85.06	83.10	-150	71,253	-0.21%	大買/大賣/鉅額交易
2021/07/13	590.4	91.61	666.5	89.65	88.00	-76.1	71,451	-0.11%	大買/大賣/
2021/07/12	621.8	96.86	563.4	97.86	95.00	58.4	71,273	0.08%	大買/大賣/
2021/07/09	1,101	97.83	948.9	97.64	95.00	152	70,768	0.21%	大買/大賣/鉅額交易
2021/07/08	1,402.7	98.74	1,461.6	98.87	101.00	-58.8	70,237	-0.08%	大買/大賣/
2021/07/07	1,186.8	99.94	1,416.4	99.49	96.40	-229.6	69,118	-0.33%	大買/大賣/鉅額交易
2021/07/06	1,646	102.89	1,358.6	103.02	99.90	287.5	68,179	0.42%	大買/大賣/鉅額交易
2021/07/05	1,677.1	102.85	1,315	103.08	99.30	362.2	67,273	0.54%	大買/大賣/鉅額交易
2021/07/02	1,352	111.07	1,449.9	111.45	109.50	-98	66,281	-0.15%	大買/大賣/
2021/07/01	3,302.1	115.58	2,873.9	115.13	111.00	428.2	65,435	0.65%	大買/大賣/鉅額交易
2021/06/30	1,219.9	105.81	1,922.9	106.83	110.50	-702.9	62,480	-1.13%	大買/大賣/鉅額交易
2021/06/29	2,035.8	106.49	2,302.4	106.66	100.50	-266.6	60,994	-0.44%	大買/大賣/鉅額交易
2021/06/28	2,133.2	107.39	2,191.6	107.69	107.00	-58.3	59,009	-0.10%	大買/大賣/
2021/06/25	2,386.7	102.16	2,786.1	102.44	102.00	-399.4	56,329	-0.71%	大買/大賣/鉅額交易
2021/06/24	3,170.1	94.90	2,740.7	95.20	98.10	429.4	53,319	0.81%	大買/大賣/鉅額交易
2021/06/23	2,071.2	94.11	1,882.3	94.16	89.80	188.8	50,069	0.38%	大買/大賣/鉅額交易
2021/06/22	2,779.1	97.36	3,088.2	97.86	99.70	-309.1	47,918	-0.64%	大買/大賣/鉅額交易
2021/06/21	488.4	90.53	349.3	90.68	90.70	139	44,599	0.31%	大買/大賣/鉅額交易
2021/06/18	873.3	81.17	1,077.4	81.41	82.50	-204.1	44,279	-0.46%	大買/大賣/鉅額交易
2021/06/17	1,080.2	73.65	1,291.2	73.85	75.00	-211	43,059	-0.49%	大買/大賣/鉅額交易
2021/06/16	1,970.8	75.41	2,024	75.55	71.70	-53.2	42,298	-0.13%	大買/大賣/
2021/06/15	1,223.4	74.10	1,212.5	74.15	74.30	11	40,804	0.03%	大買/大賣/
2021/06/11	960.7	71.04	1,220.4	71.01	70.50	-259.7	39,747	-0.65%	大買/大賣/鉅額交易
2021/06/10	446.1	66.12	483	66.59	67.80	-36.9	38,670	-0.10%	大買/大賣/
2021/06/09	895.1	67.43	842	67.54	66.90	53.1	38,325	0.14%	大買/大賣/
2021/06/08	1,075.5	68.96	896.2	68.75	67.50	179.3	37,791	0.47%	大買/大賣/鉅額交易
2021/06/07	929.5	66.41	1,198.4	66.52	65.40	-268.9	36,736	-0.73%	大買/大賣/鉅額交易
2021/06/04	1,274.7	73.75	1,260.9	73.43	70.20	13.8	35,885	0.04%	大買/大賣/
2021/06/03	2,238.5	78.63	1,599.6	78.70	76.70	638.8	34,724	1.84%	大買/大賣/鉅額交易
2021/06/02	1,068.2	75.03	1,534.5	75.07	77.00	-466.3	32,196	-1.45%	大買/大賣/鉅額交易
2021/06/01	560.1	69.04	959	68.36	70.00	-398.9	30,426	-1.31%	大買/大賣/鉅額交易
2021/05/31	920.3	69.54	766.2	69.82	67.40	154.1	29,963	0.51%	大買/大賣/鉅額交易
2021/05/28	820.3	69.26	1,099	68.84	68.60	-278.7	29,180	-0.96%	大買/大賣/鉅額交易
2021/05/27	709.1	67.19	705.6	67.40	68.20	3.5	28,200	0.01%	大買/大賣/
2021/05/26	1,159.3	66.75	1,029.7	66.31	66.10	129.6	27,470	0.47%	大買/大賣/鉅額交易
2021/05/25	1,506.9	69.08	1,332.4	68.53	65.50	174.5	26,646	0.65%	大買/大賣/鉅額交易
2021/05/24	2,029.7	71.40	1,638.7	71.71	70.00	391	25,420	1.54%	大買/大賣/鉅額交易
2021/05/21	1,367	65.06	1,466.5	65.38	67.70	-99.5	23,704	-0.42%	大買/大賣/
2021/05/20	1,482.1	65.29	1,324.1	65.06	61.70	158	22,447	0.70%	大買/大賣/鉅額交易
2021/05/19	889.4	62.65	888.9	62.78	64.90	0.5	21,046	0.00%	大買/大賣/
2021/05/18	948.1	57.86	635.6	57.84	59.00	312.5	20,204	1.55%	大買/大賣/鉅額交易
2021/05/17	377.8	54.91	342.8	55.17	53.70	34.9	19,623	0.18%	大買/大賣/
2021/05/14	693.1	57.92	674.5	57.62	59.60	18.5	19,165	0.10%	大買/大賣/
2021/05/13	413.8	58.27	517.7	58.10	57.50	-103.9	18,372	-0.57%	大買/大賣/鉅額交易
2021/05/12	347.6	66.69	444.8	66.66	63.80	-97.2	17,695	-0.55%	大買/大賣/
2021/05/11	995.4	74.69	1,044.4	74.49	70.80	-49	17,218	-0.28%	大買/大賣/
2021/05/10	319	73.20	514.7	73.17	75.10	-195.8	15,994	-1.22%	大買/大賣/鉅額交易
2021/05/07	275.7	63.56	680.9	64.57	68.30	-405.2	15,655	-2.59%	大買/大賣/鉅額交易
2021/05/06	188.9	67.34	464	69.66	66.10	-275.1	15,376	-1.79%	大買/大賣/鉅額交易
2021/05/05	257.8	67.48	164	66.87	68.50	93.8	15,070	0.62%	大買/大賣/
2021/05/04	218.7	68.86	173	70.15	67.00	45.7	14,815	0.31%	大買/大賣/
2021/05/03	320.1	74.79	185.7	75.39	74.40	134.3	14,627	0.92%	大買/大賣/鉅額交易
2021/04/29	247.9	68.68	265.3	68.12	70.80	-17.5	14,362	-0.12%	大買/大賣/
2021/04/28	212.2	66.34	440.1	66.69	66.50	-227.9	14,027	-1.62%	大買/大賣/鉅額交易
2021/04/27	226.2	65.48	262.1	65.58	66.10	-35.8	13,789	-0.26%	大買/大賣/
2021/04/26	292.6	60.60	311.6	62.30	64.30	-19.1	13,492	-0.14%	大買/大賣/
2021/04/23	1,557.8	55.06	1,608	55.46	58.60	-50.2	13,222	-0.38%	大買/大賣/
2021/04/22	744	56.35	957	56.94	54.10	-213	12,087	-1.76%	大買/大賣/鉅額交易
2021/04/21	691.5	52.28	874.8	52.76	53.90	-183.3	11,255	-1.63%	大買/大賣/鉅額交易
2021/04/20	1,281.6	48.52	1,239.1	48.61	49.00	42.5	10,506	0.40%	大買/大賣/
2021/04/19	786.6	46.08	584.1	46.37	46.90	202.5	9,456	2.14%	大買/大賣/鉅額交易
2021/04/16	941	41.22	802.5	41.46	42.75	138.5	8,607	1.61%	大買/大賣/鉅額交易
2021/04/15	60.8	38.97	166	38.99	38.90	-105.2	8,037	-1.31%	大賣/鉅額交易
2021/04/14	192	37.74	351.8	37.77	38.00	-159.8	7,958	-2.01%	大買/大賣/鉅額交易
2021/04/13	222	38.61	455	38.10	38.20	-233	7,811	-2.98%	大買/大賣/鉅額交易
2021/04/12	547.2	39.17	290.3	39.08	38.40	256.9	7,710	3.33%	大買/大賣/鉅額交易
2021/04/09	439.8	37.83	305.5	37.77	37.55	134.3	7,495	1.79%	大買/大賣/鉅額交易
2021/04/08	198.1	39.83	161.5	40.16	39.50	36.6	7,199	0.51%	大買/大賣/
2021/04/07	567.8	40.20	435.8	40.20	40.00	132	6,955	1.90%	大買/大賣/鉅額交易
2021/04/06	653	37.57	239.9	37.84	38.90	413.2	6,566	6.29%	大買/大賣/鉅額交易
2021/04/01	359.3	36.45	725.1	36.46	36.45	-365.7	6,256	-5.85%	大買/大賣/鉅額交易
2021/03/31	638.5	34.54	873	35.20	35.80	-234.5	5,819	-4.03%	大買/大賣/鉅額交易
2021/03/30	160	32.70	162.1	32.90	32.95	-2.1	5,335	-0.04%	大買/大賣/
2021/03/29	172	32.80	201	33.01	33.00	-29	5,308	-0.55%	大買/大賣/
2021/03/26	89	31.50	294.1	31.50	32.35	-205.1	5,372	-3.82%	大賣/鉅額交易
2021/03/25	287.1	31.18	253.2	31.14	30.85	33.8	5,535	0.61%	大買/大賣/
2021/03/24	166	31.78	147	31.95	32.00	19	5,523	0.34%	大買/大賣/
2021/03/23	168.2	31.97	188.2	32.00	32.40	-20	5,456	-0.37%	大買/大賣/
2021/03/22	235	32.96	320.1	33.10	32.95	-85.1	5,314	-1.60%	大買/大賣/
2021/03/19	234	31.90	187.8	31.96	32.00	46.2	5,046	0.92%	大買/大賣/
2021/03/18	315	31.15	372.1	31.09	31.45	-57.1	4,834	-1.18%	大買/大賣/
2021/03/17	207	29.94	191.4	29.87	30.20	15.6	4,698	0.33%	大買/大賣/
2021/03/16	181.2	29.60	66.1	29.63	29.90	115.1	4,630	2.49%	大買/鉅額交易
2021/03/15	68	29.57	246.2	29.50	29.85	-178.2	4,593	-3.88%	大賣/鉅額交易
2021/03/12	274	28.94	182.9	28.91	29.05	91	4,540	2.01%	大買/大賣/
2021/03/11	141	28.90	119.2	29.08	28.80	21.8	4,490	0.49%	大買/大賣/
2021/03/10	207	28.66	115	28.68	28.85	92	4,446	2.07%	大買/大賣/
2021/03/09	238	28.54	311	28.62	28.65	-73	4,404	-1.66%	大買/大賣/
2021/03/08	56.1	28.20	187	28.45	28.00	-130.9	4,313	-3.03%	大賣/鉅額交易
2021/03/05	400.2	28.45	144	28.37	27.90	256.2	4,276	5.99%	大買/大賣/鉅額交易
2021/03/04	118.2	28.01	192.2	28.06	28.25	-74	4,135	-1.79%	大買/大賣/
2021/03/03	23	27.33	118.7	27.73	27.95	-95.7	4,080	-2.34%	大賣/
2021/03/02	86.2	27.60	18	27.79	27.30	68.2	4,044	1.69%
2021/02/26	128	27.45	57	27.66	27.85	71	4,016	1.77%	大買/
2021/02/25	16	27.62	223.2	27.53	27.90	-207.2	3,963	-5.23%	大賣/鉅額交易
2021/02/24	15.1	27.02	103.3	27.17	27.10	-88.3	3,886	-2.27%	大賣/
2021/02/23	26	26.88	76	27.01	26.85	-50	3,814	-1.31%
2021/02/22	51	26.65	17	26.75	26.65	34	3,778	0.90%
2021/02/19	165	26.20	159	26.41	26.40	6	3,758	0.16%	大買/大賣/
2021/02/18	131	26.98	148	26.88	26.75	-17	3,721	-0.46%	大買/大賣/
2021/02/17	103	25.29	77.1	25.52	25.75	25.9	3,617	0.72%	大買/
2021/02/05	2	24.60	19	24.90	24.65	-17	3,550	-0.48%
2021/02/04	150	24.73	126	24.87	24.75	24	3,539	0.68%	大買/大賣/
2021/02/03	47	24.37	9	24.58	24.35	38	3,530	1.08%
2021/02/02	2	24.50	37.1	24.18	24.50	-35.1	3,541	-0.99%
2021/02/01	29	23.67	52	23.66	24.05	-23	3,534	-0.65%
2021/01/29	37.8	23.97	21	23.95	23.90	16.8	3,516	0.48%
2021/01/28	27.1	24.21	72	24.17	24.30	-44.9	3,487	-1.29%
2021/01/27	19	24.43	12.3	24.54	24.50	6.7	3,475	0.19%
2021/01/26	32.5	24.66	13.1	24.48	24.55	19.4	3,468	0.56%
2021/01/25	7	24.95	40.3	24.97	25.00	-33.3	3,462	-0.96%
2021/01/22	10.3	24.17	14	24.24	24.50	-3.7	3,437	-0.11%
2021/01/21	35	24.21	50.1	24.46	24.15	-15.1	3,422	-0.44%
2021/01/20	136	24.31	59	24.27	23.80	77	3,393	2.27%	大買/
2021/01/19	112	25.18	57	25.16	24.90	55	3,335	1.65%	大買/
2021/01/18	141.1	25.07	45.2	25.11	25.20	95.9	3,304	2.90%	大買/
2021/01/15	234	26.46	102.1	26.19	26.00	131.9	3,227	4.09%	大買/大賣/鉅額交易
2021/01/14	69.9	27.76	123.2	27.85	27.60	-53.3	3,095	-1.72%	大賣/
2021/01/13	52	27.19	125.4	27.27	27.00	-73.4	2,920	-2.51%	大賣/
2021/01/12	637.5	27.85	413.1	27.22	26.75	224.5	2,810	7.99%	大買/大賣/鉅額交易
2021/01/11	40	25.83	120.6	26.18	26.75	-80.6	2,369	-3.40%	大賣/
2021/01/08	12	24.13	79.1	24.09	24.35	-67.1	2,273	-2.95%
2021/01/07	67	24.01	80.3	23.93	24.05	-13.3	2,241	-0.59%
2021/01/06	117	24.48	48	24.52	24.45	69	2,191	3.15%	大買/
2021/01/05	118.5	24.97	88.3	25.11	24.95	30.2	2,144	1.41%	大買/
2021/01/04	21.1	24.83	62	24.88	24.90	-41	2,076	-1.97%
2020/12/31	27	24.55	43	24.70	24.45	-16	2,043	-0.78%
2020/12/30	95.8	24.37	101.1	24.54	24.55	-5.3	2,025	-0.26%	大賣/
2020/12/29	168.9	25.17	228.4	25.29	24.70	-59.5	1,997	-2.98%	大買/大賣/
2020/12/28	141.4	25.16	179.8	25.17	25.15	-38.3	1,902	-2.02%	大買/大賣/
2020/12/25	24.5	24.22	71	24.41	24.25	-46.5	1,767	-2.63%
2020/12/24	27.3	24.16	23	24.19	24.05	4.3	1,732	0.25%
2020/12/23	60.1	23.84	47.1	23.72	24.20	13	1,714	0.76%
2020/12/22	205.7	24.79	122.3	24.85	23.85	83.4	1,668	5.00%	大買/大賣/
2020/12/21	170.9	24.60	146.5	24.75	25.20	24.4	1,463	1.67%	大買/大賣/
2020/12/18	121.2	23.77	63.3	23.71	23.75	57.9	1,234	4.69%	大買/
2020/12/17	40.1	23.10	18.5	23.09	23.15	21.6	1,152	1.88%
2020/12/16	37.3	22.91	182	23.01	23.05	-144.7	1,148	-12.60%	大賣/鉅額交易
2020/12/15	44	22.86	118	23.02	22.50	-74	1,121	-6.60%	大賣/
2020/12/14	3	22.77	22.1	22.78	22.90	-19.1	1,080	-1.76%
2020/12/11	154	22.36	3	22.53	22.35	151	1,079	13.99%	大買/鉅額交易
2020/12/10	15.3	22.82	17.3	22.86	22.80	-2	1,059	-0.19%
2020/12/09	22	23.09	24.4	23.13	23.15	-2.4	1,053	-0.23%
2020/12/08	63.3	22.59	96.2	22.74	22.80	-32.8	1,033	-3.18%
2020/12/07	7	22.02	15.2	22.05	22.00	-8.2	1,000	-0.82%
2020/12/04	14	22.29	4	22.28	22.20	10	997	1.00%
2020/12/03	4	22.33	1.6	22.34	22.40	2.4	1,001	0.24%
2020/12/02	4	22.30	0	0.00	22.30	4	1,035	0.39%
2020/12/01	6.1	22.43	29	22.45	22.40	-22.9	1,036	-2.21%
2020/11/30	3.2	22.89	2	22.65	22.40	1.2	1,034	0.11%
2020/11/27	24.4	22.86	18	22.88	22.95	6.4	1,028	0.62%
2020/11/26	122.7	22.70	19.1	22.67	22.80	103.6	1,034	10.01%	大買/鉅額交易
2020/11/25	20	22.40	19	22.42	22.30	1	1,044	0.10%
2020/11/24	0	0.00	6	22.27	22.35	-6	1,039	-0.58%
2020/11/23	4	22.35	3	22.35	22.35	1	1,041	0.10%
2020/11/20	3	22.08	2	22.15	22.30	1	1,039	0.10%
2020/11/19	2	22.15	13	22.21	22.15	-11	1,043	-1.05%
2020/11/18	6.2	22.16	9	22.03	22.15	-2.8	1,045	-0.27%
2020/11/17	1.6	21.84	5	21.88	21.90	-3.4	1,045	-0.32%
2020/11/16	54.8	21.80	23	21.66	21.80	31.8	1,077	2.95%
2020/11/13	5	21.73	2.1	21.80	21.80	2.9	1,084	0.27%
2020/11/12	4	21.73	1	21.70	21.75	3	1,095	0.27%
2020/11/11	3	21.73	12	21.81	21.90	-9	1,110	-0.81%
2020/11/10	19	21.68	31	21.71	21.70	-12	1,115	-1.08%
2020/11/09	7	21.39	9	21.38	21.25	-2	1,096	-0.18%
2020/11/06	1	21.15	0	0.00	21.15	1	1,100	0.09%
2020/11/05	15	21.07	2	21.20	21.10	13	1,120	1.16%
2020/11/04	4	21.03	0.1	21.20	21.10	3.9	1,137	0.34%
2020/11/03	2	21.10	1	21.20	21.10	1	1,145	0.09%
2020/11/02	3	21.10	25.5	21.13	21.05	-22.5	1,160	-1.94%
2020/10/30	7.4	21.13	7	21.18	21.20	0.4	1,161	0.04%
2020/10/29	7.8	21.26	0	0.00	21.50	7.8	1,153	0.67%
2020/10/28	30	21.60	0	0.00	21.65	30	1,158	2.59%
2020/10/27	7	21.66	2	21.68	21.75	5	1,159	0.43%
2020/10/26	6.6	21.93	7	21.69	21.95	-0.4	1,164	-0.03%
2020/10/23	6	21.58	56	21.56	21.60	-50	1,171	-4.27%
2020/10/22	15	21.49	0	0.00	21.50	15	1,212	1.24%
2020/10/21	3	21.57	4	21.64	21.60	-1	1,226	-0.08%
2020/10/20	3.2	21.60	0	0.00	21.60	3.2	1,237	0.25%
2020/10/19	28	21.68	16	21.88	21.65	12	1,243	0.97%
2020/10/16	3	21.78	44.3	21.78	21.70	-41.3	1,245	-3.32%
2020/10/15	11.9	21.86	24.1	21.88	21.90	-12.2	1,253	-0.97%
2020/10/14	1	21.90	20	21.89	22.00	-19	1,261	-1.51%
2020/10/13	2	21.83	4	22.00	22.00	-2	1,267	-0.16%
2020/10/12	6.2	21.89	11	21.97	21.80	-4.9	1,259	-0.39%
2020/10/08	32	22.19	0.1	22.25	22.20	31.9	1,265	2.52%
2020/10/07	21	22.36	4	22.40	22.50	17	1,262	1.35%
2020/10/06	5	22.44	12.1	22.48	22.55	-7.1	1,262	-0.56%
2020/10/05	21.9	22.23	2	22.30	22.50	19.9	1,270	1.57%
2020/09/30	5	21.70	46.2	21.67	21.80	-41.2	1,273	-3.23%
2020/09/29	2	21.70	7	21.83	21.65	-5	1,298	-0.39%
2020/09/28	16.5	21.92	18	21.89	21.85	-1.5	1,326	-0.11%
2020/09/25	15.4	21.55	40	21.53	21.55	-24.6	1,364	-1.80%
2020/09/24	32	21.32	9	21.32	21.35	23	1,423	1.62%
2020/09/23	10.2	21.74	3	21.75	21.65	7.2	1,441	0.50%
2020/09/22	2.3	21.94	5	21.85	21.90	-2.7	1,465	-0.18%
2020/09/21	18	22.36	15	22.35	22.30	3	1,460	0.21%
2020/09/18	6	22.26	10	22.30	22.35	-4	1,469	-0.27%
2020/09/17	2	22.00	12.1	22.15	22.10	-10.1	1,479	-0.68%
2020/09/16	17	22.00	0	0.00	22.00	17	1,505	1.13%
2020/09/15	26.8	22.11	4	22.20	22.20	22.8	1,522	1.50%
2020/09/14	11	22.16	5	22.20	22.20	6	1,594	0.38%
2020/09/11	31	22.44	22	22.44	22.30	9	1,640	0.55%
2020/09/10	29	22.74	15	22.68	22.75	14	1,640	0.85%
2020/09/09	11	22.89	12.1	22.84	22.95	-1.1	1,642	-0.07%
2020/09/08	12.1	23.21	18	23.21	23.10	-5.9	1,665	-0.36%
2020/09/07	18	23.30	29.4	23.27	23.25	-11.4	1,699	-0.67%
2020/09/04	37	22.75	13	22.88	22.80	24	1,724	1.39%
2020/09/03	19	22.97	23.1	22.93	23.00	-4.1	1,752	-0.23%
2020/09/02	19	22.99	4	22.89	22.95	15	1,873	0.80%
2020/09/01	6	23.34	26	23.27	23.25	-20	2,211	-0.90%
2020/08/31	32	23.35	71	23.39	23.15	-39	2,262	-1.72%
2020/08/28	29	22.98	73	22.87	22.85	-44	2,253	-1.95%
2020/08/27	41	22.77	20	22.81	22.75	21	2,274	0.92%
2020/08/26	30	22.82	53	22.84	22.80	-23	2,292	-1.00%
2020/08/25	59.4	22.69	2.1	22.60	22.70	57.4	2,312	2.48%
2020/08/24	7	22.21	6	22.22	22.20	1	2,335	0.04%
2020/08/21	24	22.16	11.1	22.27	22.25	12.9	2,409	0.54%
2020/08/20	123.2	22.52	52	22.15	22.00	71.2	2,446	2.91%	大買/
2020/08/19	2	22.85	4.5	22.98	22.90	-2.5	2,450	-0.10%
2020/08/18	6	23.19	190.1	23.14	23.05	-184.1	2,479	-7.42%	大賣/鉅額交易
2020/08/17	14.7	23.31	149	23.32	23.25	-134.3	2,507	-5.36%	大賣/鉅額交易
2020/08/14	203	22.98	0	23.20	23.10	203	2,529	8.02%	大買/鉅額交易
2020/08/13	43	22.82	5.5	22.81	22.80	37.5	2,524	1.49%
2020/08/12	25	22.62	3	22.70	22.75	22	2,536	0.87%
2020/08/11	52	22.89	48	22.83	22.80	4	2,559	0.15%
2020/08/10	44	22.36	239	22.59	22.60	-195	2,588	-7.53%	大賣/鉅額交易
2020/08/07	63.5	22.30	43	22.47	22.25	20.5	2,614	0.79%
2020/08/06	214	22.12	89.3	21.99	22.30	124.7	2,618	4.76%	大買/鉅額交易
2020/08/05	87	21.59	2.1	21.61	21.55	84.9	2,610	3.25%
2020/08/04	3	21.35	15.6	21.40	21.35	-12.6	2,600	-0.48%
2020/08/03	6	21.23	57.2	21.25	21.25	-51.2	2,609	-1.96%
2020/07/31	79	21.67	20.8	21.60	21.60	58.2	2,616	2.22%
2020/07/30	16.2	21.41	11	21.39	21.50	5.2	2,627	0.20%
2020/07/29	8	21.35	8.4	21.18	21.45	-0.4	2,631	-0.02%
2020/07/28	39	21.24	8	21.13	21.10	31	2,639	1.17%
2020/07/27	19	21.83	13	21.84	21.90	6	2,630	0.23%
2020/07/24	63	22.52	82.1	22.33	22.25	-19.1	2,639	-0.72%
2020/07/23	8	22.81	73	22.80	22.70	-65	2,643	-2.46%
2020/07/22	4	23.05	0	0.00	23.00	4	2,649	0.15%
2020/07/21	0	0.00	60	23.08	23.20	-60	2,648	-2.27%
2020/07/20	14	22.65	39	22.58	22.90	-25	2,643	-0.95%
2020/07/17	9	22.81	32	22.71	22.70	-23	2,644	-0.87%
2020/07/16	8	22.83	101	22.84	22.90	-93	2,673	-3.48%	大賣/
2020/07/15	16.2	22.75	16	22.80	22.80	0.2	2,678	0.01%
2020/07/14	12	22.85	3	22.85	22.80	9	2,696	0.33%
2020/07/13	5	22.96	32	22.97	23.00	-27	2,704	-1.00%
2020/07/10	74	22.83	4	22.83	22.85	70	2,729	2.56%
2020/07/09	80.2	23.21	8	23.29	23.10	72.2	2,729	2.64%
2020/07/08	113.2	23.40	14	23.46	23.50	99.2	2,711	3.66%	大買/
2020/07/07	83.2	23.54	83	23.68	23.70	0.2	2,693	0.01%
2020/07/06	55.2	23.60	32.5	23.63	23.65	22.7	2,691	0.84%
2020/07/03	59	25.16	41	25.18	25.20	18	2,659	0.68%
2020/07/02	96	25.11	64	25.14	25.20	32	2,609	1.23%
2020/07/01	14	24.89	201	24.98	25.10	-187	2,583	-7.24%	大賣/鉅額交易
2020/06/30	1	24.65	55.4	24.73	24.80	-54.4	2,552	-2.13%
2020/06/29	34	24.45	25	24.47	24.50	9	2,551	0.35%
2020/06/24	24	24.68	15	24.72	24.75	9	2,550	0.35%
2020/06/23	152	24.70	4	24.69	24.85	148	2,558	5.79%	大買/鉅額交易
2020/06/22	58	24.89	31	25.05	25.00	27	2,541	1.06%
2020/06/19	70	24.91	71	24.91	25.00	-1	2,542	-0.04%
2020/06/18	49	24.49	174	24.59	24.65	-125	2,501	-5.00%	大賣/鉅額交易
2020/06/17	11	24.10	70	24.06	24.15	-59	2,476	-2.38%
2020/06/16	14	23.67	21	23.74	23.75	-7	2,507	-0.28%
2020/06/15	14	23.47	22	23.53	23.40	-8	2,537	-0.32%
2020/06/12	18.2	23.43	64.8	23.32	23.50	-46.7	2,545	-1.83%
2020/06/11	141	24.14	20	24.02	23.75	121	2,546	4.75%	大買/鉅額交易
2020/06/10	29	24.41	8	24.38	24.40	21	2,515	0.83%
2020/06/09	37	24.25	86	24.32	24.40	-49	2,550	-1.92%
2020/06/08	297.2	23.46	52	23.73	23.80	245.2	2,463	9.95%	大買/鉅額交易
2020/06/05	229	24.49	192	24.40	24.30	37	2,126	1.74%	大買/大賣/
2020/06/04	78	23.92	48	23.93	24.05	30	2,083	1.44%
2020/06/03	29.1	23.56	83	23.46	23.60	-53.9	2,092	-2.58%
2020/06/02	4	23.33	16	23.32	23.35	-12	2,091	-0.57%
2020/06/01	5.1	23.06	41	23.01	23.00	-35.9	2,088	-1.72%
2020/05/29	66	22.70	48	22.78	22.65	18	2,060	0.87%
2020/05/28	265	22.98	13	23.12	22.55	252	2,026	12.44%	大買/鉅額交易
2020/05/27	28	23.51	21	23.60	23.30	7	1,981	0.35%
2020/05/26	49	23.83	24	24.23	23.65	25	1,948	1.28%
2020/05/25	25.5	23.94	83	24.09	23.95	-57.6	1,911	-3.01%
2020/05/22	43	23.77	4	23.90	23.60	39	1,877	2.08%
2020/05/21	11	23.99	202	24.08	24.20	-191	1,847	-10.34%	大賣/鉅額交易
2020/05/20	117	23.55	10	23.59	23.70	107	1,810	5.91%	大買/鉅額交易
2020/05/19	15	23.49	90	23.47	23.50	-75	1,819	-4.12%
2020/05/18	12.1	23.09	21	23.37	23.35	-8.9	1,813	-0.49%
2020/05/15	25	23.26	23	23.50	23.35	2	1,795	0.11%
2020/05/14	116.1	23.78	8.7	23.73	23.40	107.4	1,751	6.13%	大買/鉅額交易
2020/05/13	148.1	24.27	6.2	24.15	24.20	141.9	1,725	8.22%	大買/鉅額交易
2020/05/12	26	24.43	1	24.70	24.50	25	1,720	1.45%
2020/05/11	5.1	24.54	7	24.60	24.60	-1.9	1,728	-0.11%
2020/05/08	24	24.40	34	24.49	24.40	-10	1,727	-0.58%
2020/05/07	60	23.91	6	24.03	24.30	54	1,761	3.07%
2020/05/06	75.1	24.25	3	24.38	24.20	72.1	1,776	4.06%
2020/05/05	32	24.43	3	24.50	24.45	29	1,768	1.64%
2020/05/04	31	24.54	3	24.57	24.50	28	1,773	1.58%
2020/04/30	15	24.81	51.4	24.87	25.15	-36.4	1,773	-2.05%
2020/04/29	8	24.28	54	24.36	24.40	-46	1,784	-2.58%
2020/04/28	83	24.03	2	24.05	24.10	81	1,779	4.55%
2020/04/27	10.1	23.65	29	23.86	23.85	-18.9	1,818	-1.04%
2020/04/24	30	23.57	3	23.60	23.60	27	1,840	1.47%
2020/04/22	7	23.10	6	23.25	23.45	1	1,871	0.05%
2020/04/21	25	23.63	51	23.91	23.60	-26	1,880	-1.38%
2020/04/20	22	23.97	35	24.00	24.00	-13	1,875	-0.69%
2020/04/17	40	23.91	0	0.00	23.85	40	1,880	2.13%
2020/04/16	53.1	23.89	88	23.91	23.85	-34.9	1,871	-1.86%
2020/04/15	26	24.03	49	24.18	24.10	-23	1,863	-1.23%
2020/04/14	71	23.37	19	23.28	23.50	52	1,858	2.80%
2020/04/13	9	22.98	15	22.98	22.90	-6	1,867	-0.32%
2020/04/10	36	23.00	30	23.10	23.15	6	1,897	0.32%
2020/04/09	9	22.92	38	22.94	23.05	-29	1,903	-1.52%
2020/04/08	27.1	22.43	8	22.53	22.95	19.1	1,887	1.01%
2020/04/07	7	22.11	148	22.11	22.25	-141	1,878	-7.51%	大賣/鉅額交易
2020/04/06	90	21.72	1	21.80	21.80	89	1,876	4.74%
2020/04/01	19	21.71	7	21.81	21.90	12	1,887	0.64%
2020/03/31	10.2	21.53	24	21.52	21.70	-13.8	1,880	-0.73%
2020/03/30	27	20.90	6	20.95	21.30	21	1,876	1.12%
2020/03/27	13	21.53	14	21.85	21.40	-1	1,862	-0.05%
2020/03/26	22	21.19	9	21.60	21.40	13	1,837	0.71%
2020/03/25	9.1	21.46	133	21.72	21.55	-123.9	1,839	-6.74%	大賣/鉅額交易
2020/03/24	157.3	20.48	66	20.41	20.70	91.3	1,819	5.02%	大買/
2020/03/23	12	19.63	21	19.67	19.80	-9	1,806	-0.50%
2020/03/20	36.1	19.68	18	19.81	19.80	18.1	1,791	1.01%
2020/03/19	52.3	19.72	78	19.75	19.40	-25.8	1,764	-1.46%
2020/03/18	32	21.92	36	21.72	21.55	-4	1,732	-0.23%
2020/03/17	50.8	22.88	25.1	22.84	22.65	25.7	1,733	1.48%
2020/03/16	64	24.35	38	24.01	23.85	26	1,688	1.54%
2020/03/13	16	24.16	40	24.01	24.80	-24	1,660	-1.45%
2020/03/12	33.1	25.65	70	25.62	25.55	-36.9	1,598	-2.31%
2020/03/11	1	26.50	2	26.75	26.50	-1	1,560	-0.06%
2020/03/10	2	25.70	34	26.02	26.45	-32	1,551	-2.06%
2020/03/09	22	26.25	267	26.45	26.15	-245	1,527	-16.04%	大賣/鉅額交易
2020/03/06	75	26.94	12	26.80	26.80	63	1,483	4.25%
2020/03/05	53	27.13	4	27.21	27.10	49	1,452	3.37%
2020/03/04	19	27.16	1	27.20	27.30	18	1,436	1.25%
2020/03/03	117	27.26	6	27.30	27.30	111	1,446	7.68%	大買/鉅額交易
2020/03/02	15.1	27.09	11	27.13	27.10	4.1	1,441	0.28%
2020/02/27	26	27.37	20	27.35	27.30	6	1,405	0.43%
2020/02/26	0	0.00	48	27.45	27.45	-48	1,396	-3.44%
2020/02/25	7	27.37	218	27.38	27.45	-211	1,394	-15.13%	大賣/鉅額交易
2020/02/24	9	27.48	5	27.65	27.55	4	1,391	0.29%
2020/02/20	96	27.78	13	27.85	27.65	83	1,400	5.92%
2020/02/19	97	27.84	6	27.72	27.85	91	1,388	6.55%
2020/02/18	101	27.48	2	27.50	27.45	99	1,390	7.12%	大買/
2020/02/17	14	27.43	0.4	27.50	27.45	13.6	1,388	0.98%
2020/02/14	4	27.48	17	27.55	27.45	-13	1,403	-0.93%
2020/02/13	25.1	27.62	4	27.64	27.55	21.1	1,412	1.49%
2020/02/12	50.1	27.31	0	0.00	27.30	50.1	1,437	3.49%
2020/02/11	4.2	27.23	46	27.25	27.25	-41.9	1,467	-2.85%
2020/02/10	22	27.13	44	27.14	27.05	-22	1,506	-1.46%
2020/02/07	7	27.76	9	27.97	27.75	-2	1,482	-0.13%
2020/02/06	7.3	28.16	4	28.00	28.20	3.3	1,454	0.23%
2020/02/05	22	27.84	3	27.85	27.85	19	1,471	1.29%
2020/02/04	22.6	27.88	3.2	27.95	27.85	19.4	1,468	1.32%
2020/02/03	18.1	27.77	7	27.74	27.80	11.1	1,472	0.75%
2020/01/31	17.1	28.28	10	28.37	28.25	7.1	1,433	0.50%
2020/01/30	154	28.34	343	28.36	28.15	-189	1,428	-13.23%	大買/大賣/鉅額交易
2020/01/20	35.3	29.35	57	29.36	29.30	-21.7	1,379	-1.57%
2020/01/17	91	29.03	5	29.05	29.00	86	1,357	6.33%
2020/01/16	25	29.03	0	0.00	29.00	25	1,356	1.84%
2020/01/15	11	29.02	14	29.06	29.10	-3	1,361	-0.22%
2020/01/14	22	29.03	30	29.05	29.00	-8	1,385	-0.58%
2020/01/13	0.1	29.20	48	29.15	29.10	-47.9	1,382	-3.46%
2020/01/10	16	29.05	9	29.11	29.00	7	1,390	0.50%
2020/01/09	8	29.09	29.5	29.19	29.15	-21.5	1,385	-1.55%
2020/01/08	27	28.91	40	29.00	29.00	-13	1,395	-0.93%
2020/01/07	12	29.11	3	29.12	29.15	9	1,404	0.64%
2020/01/06	48	29.10	35	29.14	29.05	13	1,427	0.91%
2020/01/03	21	29.36	11	29.39	29.30	10	1,413	0.71%
2020/01/02	12	29.54	7	29.54	29.50	5	1,411	0.35%
2019/12/31	22	29.53	2	29.55	29.55	20	1,444	1.38%
2019/12/30	16	29.51	11	29.55	29.55	5	1,518	0.33%
2019/12/27	23	29.42	18	29.40	29.35	5	1,720	0.29%
2019/12/26	14	29.40	7	29.40	29.40	7	1,697	0.41%
2019/12/25	7	29.44	8	29.40	29.45	-1	1,717	-0.06%
2019/12/24	7.4	29.32	0	0.00	29.40	7.4	1,734	0.43%
2019/12/23	10	29.25	2	29.23	29.30	8	1,756	0.46%
2019/12/20	50	29.26	27	29.44	29.20	23	1,781	1.29%
2019/12/19	49.1	29.27	10	29.30	29.35	39.1	1,798	2.17%
2019/12/18	92	29.33	8	29.35	29.35	84	1,835	4.58%
2019/12/17	36	29.39	85	29.45	29.35	-49	1,855	-2.64%
2019/12/16	76	29.27	23	29.31	29.50	53	1,862	2.85%
2019/12/13	23	29.47	6	29.50	29.45	17	1,860	0.91%
2019/12/12	52	29.52	1	29.50	29.50	51	1,857	2.75%
2019/12/11	15	29.80	10	29.80	29.75	5	1,832	0.27%
2019/12/10	32	29.86	1	29.85	29.85	31	1,845	1.68%
2019/12/09	37.5	29.77	4	29.83	29.90	33.5	1,869	1.79%
2019/12/06	59	29.68	65	29.68	29.65	-6	1,899	-0.32%
2019/12/05	19	29.71	51	29.79	29.70	-32	1,908	-1.68%
2019/12/04	23	29.60	6	29.65	29.65	17	1,909	0.89%
2019/12/03	0	0.00	18	29.64	29.75	-18	1,934	-0.93%
2019/12/02	2	29.55	15	29.59	29.55	-13	1,966	-0.66%
2019/11/29	41	29.58	7	29.60	29.55	34	2,013	1.69%
2019/11/28	70	29.74	5	29.95	29.65	65	2,067	3.14%
2019/11/27	21	29.89	0	0.00	29.90	21	2,100	1.00%
2019/11/26	7	29.80	2	29.80	29.85	5	2,158	0.23%
2019/11/25	12	29.73	31	29.80	29.75	-19	2,165	-0.88%
2019/11/22	24.2	29.49	15	29.48	29.50	9.2	2,157	0.43%
2019/11/21	5	29.49	1	29.45	29.45	4	2,160	0.19%
2019/11/20	2	29.50	10	29.50	29.65	-8	2,162	-0.37%
2019/11/19	11	29.55	3	29.60	29.55	8	2,164	0.37%
2019/11/18	35	29.65	3	29.75	29.60	32	2,165	1.48%
2019/11/15	4.1	29.75	5	29.75	29.70	-0.9	2,180	-0.04%
2019/11/14	17	29.62	110	29.76	29.75	-93	2,205	-4.22%	大賣/
2019/11/13	22.5	29.83	8	29.78	29.90	14.5	2,222	0.65%
2019/11/12	31	29.53	45	29.57	29.70	-14	2,214	-0.63%
2019/11/11	79.1	29.63	25	29.52	29.50	54.1	2,208	2.45%
2019/11/08	127	29.92	89	29.97	29.90	38	2,192	1.73%	大買/
2019/11/07	71	30.22	120	30.15	30.10	-49	2,158	-2.27%	大賣/
2019/11/06	28	30.40	6	30.43	30.40	22	2,140	1.03%
2019/11/05	43	30.46	10	30.48	30.55	33	2,146	1.54%
2019/11/04	23	30.38	31	30.43	30.50	-8	2,182	-0.37%
2019/11/01	86.1	30.53	10	30.55	30.50	76.1	2,188	3.48%
2019/10/31	7	30.65	38	30.71	30.60	-31	2,235	-1.39%
2019/10/30	46	30.62	9	30.64	30.65	37	2,240	1.65%
2019/10/29	14	30.66	19	30.66	30.60	-5	2,246	-0.22%
2019/10/28	37	30.69	1	30.85	30.70	36	2,274	1.58%
2019/10/25	61	30.74	50	30.74	30.65	11	2,329	0.47%
2019/10/24	22.1	30.77	36	30.76	30.75	-13.9	2,377	-0.58%
2019/10/23	14	30.83	3	30.72	30.70	11	2,437	0.45%
2019/10/22	12	30.99	31	31.02	31.00	-19	2,464	-0.77%
2019/10/21	0	0.00	20	30.66	30.75	-20	2,493	-0.80%
2019/10/18	22	30.52	36	30.58	30.45	-14	2,565	-0.55%
2019/10/17	56	30.68	10	30.70	30.65	46	2,616	1.76%
2019/10/16	27	30.64	24	30.65	30.65	3	2,694	0.11%
2019/10/15	15	30.75	66	30.74	30.70	-51	2,710	-1.88%
2019/10/14	31	30.80	12	30.82	30.85	19	2,703	0.70%
2019/10/09	51	30.34	32	30.50	30.55	19	2,671	0.71%
2019/10/08	32	30.42	17	30.46	30.40	15	2,677	0.56%
2019/10/07	35	30.83	18	30.77	30.70	17	2,678	0.63%
2019/10/04	61.5	30.37	187.1	30.23	30.50	-125.6	2,658	-4.72%	大賣/鉅額交易
2019/10/03	62	29.41	35	29.57	29.60	27	2,596	1.04%
2019/10/02	4	29.93	12	30.13	30.20	-8	2,401	-0.33%
2019/10/01	3	30.02	22	30.00	30.00	-19	2,415	-0.79%
2019/09/27	36.1	30.06	44.1	30.04	30.00	-7.9	2,430	-0.33%
2019/09/26	38	30.36	70	30.29	30.20	-32	2,424	-1.32%
2019/09/25	24	30.21	84	30.23	30.55	-60	2,406	-2.49%
2019/09/24	51	30.09	74	30.10	30.10	-23	2,391	-0.96%
2019/09/23	29.6	30.21	25	30.45	30.10	4.6	2,362	0.19%
2019/09/20	121	30.39	28	30.55	30.35	93	2,321	4.01%	大買/
2019/09/19	55	30.87	7	30.90	30.70	48	2,289	2.10%
2019/09/18	47	31.10	3	31.13	30.85	44	2,279	1.93%
2019/09/17	45	31.01	22	31.03	31.15	23	2,266	1.01%
2019/09/16	40	31.22	7	31.17	31.05	33	2,282	1.45%
2019/09/12	32	31.37	2	31.33	31.30	30	2,291	1.31%
2019/09/11	21	31.55	7	31.66	31.35	14	2,290	0.61%
2019/09/10	60	31.87	38	31.92	31.50	22	2,266	0.97%
2019/09/09	2.4	31.93	12	32.00	31.85	-9.6	2,228	-0.43%
2019/09/06	10	32.15	17	32.18	32.10	-7	2,212	-0.32%
2019/09/05	17	32.21	75.1	32.30	32.40	-58.1	2,203	-2.64%
2019/09/04	19	32.19	267	32.23	32.25	-248	2,173	-11.41%	大賣/鉅額交易
2019/09/03	33	32.90	29	32.65	32.45	4	2,141	0.19%
2019/09/02	60	32.45	56	32.47	32.60	4	2,091	0.19%
2019/08/30	53	31.94	27.2	31.89	31.80	25.8	2,034	1.27%
2019/08/29	42	31.63	59	31.74	32.00	-17	1,986	-0.86%
2019/08/28	6	31.07	3	31.12	31.05	3	1,924	0.16%
2019/08/27	2	30.90	0	0.00	30.90	2	1,919	0.10%
2019/08/26	6	30.87	6	30.85	30.85	0	1,918	0.00%
2019/08/23	31	31.23	7.1	31.30	31.20	23.9	1,915	1.25%
2019/08/22	6	31.20	11	31.30	31.10	-5	1,906	-0.26%
2019/08/21	8	31.17	5	31.45	31.40	3	1,900	0.16%
2019/08/20	26	31.11	11	31.21	31.45	15	1,885	0.80%
2019/08/19	20	31.40	52	31.41	31.45	-32	1,856	-1.72%
2019/08/16	49	30.99	7	30.98	31.15	42	1,817	2.31%
2019/08/15	5	30.54	38	30.46	30.60	-33	1,787	-1.85%
2019/08/14	45	30.59	6	30.57	30.55	39	1,779	2.19%
2019/08/13	20.2	30.58	17	30.59	30.50	3.2	1,767	0.18%
2019/08/12	17.1	30.76	23	30.80	30.75	-5.9	1,746	-0.34%
2019/08/08	40	30.68	19	30.83	30.95	21	1,731	1.21%
2019/08/07	15	30.85	19	30.99	30.70	-4	1,706	-0.23%
2019/08/06	47	31.19	80	31.01	31.15	-33	1,696	-1.95%
2019/08/05	55.5	31.72	77	31.67	31.65	-21.5	1,656	-1.30%
2019/08/02	24	31.47	53	31.62	31.40	-29	1,637	-1.77%
2019/08/01	32	32.17	27	32.23	32.10	5	1,595	0.31%
2019/07/31	61	32.68	12.2	32.67	32.60	48.8	1,574	3.10%
2019/07/30	53	32.88	28	32.87	32.75	25	1,593	1.57%
2019/07/29	63	32.85	75	32.81	32.95	-12	1,557	-0.77%
2019/07/26	118	33.56	14	33.50	33.35	104	1,527	6.81%	大買/鉅額交易
2019/07/25	158.2	34.93	42	34.90	35.20	116.2	1,473	7.89%	大買/鉅額交易
2019/07/24	99	35.00	57.4	35.01	34.65	41.6	1,393	2.99%
2019/07/23	156.3	34.89	103.1	35.10	35.05	53.2	1,349	3.94%	大買/大賣/
2019/07/22	78	35.51	296.5	35.45	35.80	-218.5	1,281	-17.04%	大賣/鉅額交易
2019/07/19	111.8	34.33	86.1	34.40	34.80	25.7	1,186	2.17%	大買/
2019/07/18	74.1	33.71	106.8	33.70	33.70	-32.7	1,121	-2.92%	大賣/
2019/07/17	26	32.91	56.2	32.84	32.95	-30.2	1,030	-2.93%
2019/07/16	13	32.74	25	32.71	32.80	-12	1,002	-1.20%
2019/07/15	28.9	32.41	10.2	32.40	32.50	18.8	987	1.90%
2019/07/12	58	31.95	82.1	31.98	31.95	-24.1	988	-2.44%
2019/07/11	25	32.50	14	32.46	32.45	11	963	1.14%
2019/07/10	25	32.58	21.2	32.62	32.75	3.8	952	0.40%
2019/07/09	4	32.03	7	32.09	32.20	-3	931	-0.32%
2019/07/08	12	31.92	12	32.04	31.75	0	913	0.00%
2019/07/05	14	31.83	10	31.83	31.65	4	902	0.44%
2019/07/04	7	31.77	26	31.57	31.65	-19	888	-2.14%
2019/07/03	5	31.40	24	31.31	31.20	-19	862	-2.20%
2019/07/02	2	31.05	9	31.24	31.05	-7	853	-0.82%
2019/07/01	14	31.16	1	31.15	31.15	13	854	1.52%
2019/06/28	10.1	30.85	7	30.98	30.80	3.1	866	0.36%
2019/06/27	10	31.17	4	31.16	31.05	6	884	0.68%
2019/06/26	17	31.28	19	31.30	31.25	-2	887	-0.23%
2019/06/25	12	30.93	57	30.97	31.20	-45	883	-5.10%
2019/06/24	20	30.95	1	30.95	30.85	19	865	2.20%
2019/06/21	17.1	30.93	37	30.90	30.80	-19.9	852	-2.34%
2019/06/20	7	30.35	20	30.41	30.60	-13	828	-1.57%
2019/06/19	0	0.00	46	29.98	30.10	-46	804	-5.71%
2019/06/18	1	29.75	3	29.80	29.80	-2	792	-0.25%
2019/06/17	20	29.59	2	29.55	29.75	18	793	2.27%
2019/06/14	2	29.65	3	29.70	29.60	-1	800	-0.12%
2019/06/13	2	29.65	0	29.65	29.65	2	813	0.25%
2019/06/12	2	29.80	7	29.79	29.75	-5	819	-0.61%
2019/06/11	10	29.81	17	29.87	29.75	-7	832	-0.84%
2019/06/10	2	29.83	10	29.90	29.85	-8	831	-0.96%
2019/06/06	6	29.79	77	29.85	29.80	-71	834	-8.51%
2019/06/05	0	0.00	4	29.75	29.75	-4	833	-0.48%
2019/06/04	3	29.65	12	29.72	29.65	-9	834	-1.08%
2019/06/03	3	29.77	15	29.65	29.80	-12	839	-1.43%
2019/05/31	2	29.75	20	29.78	29.70	-18	837	-2.15%
2019/05/30	2	29.45	12	29.57	29.50	-10	850	-1.18%
2019/05/29	16	29.57	2	29.48	29.45	14	860	1.63%
2019/05/28	22	29.58	4	29.65	29.40	18	869	2.07%
2019/05/27	5	29.51	34	29.61	29.65	-29	880	-3.29%
2019/05/24	5	29.48	16	29.53	29.50	-11	882	-1.25%
2019/05/23	2	29.45	7	29.46	29.45	-5	887	-0.56%
2019/05/22	3	29.48	11	29.50	29.55	-8	890	-0.90%
2019/05/21	15	29.34	0	0.00	29.45	15	895	1.68%
2019/05/20	28	29.24	11	29.27	29.30	17	894	1.90%
2019/05/17	25	29.46	2	29.65	29.50	23	892	2.58%
2019/05/16	2	29.53	5	29.65	29.55	-3	902	-0.33%
2019/05/15	6	29.60	2	29.68	29.55	4	917	0.44%
2019/05/14	39.2	29.18	32	29.06	29.65	7.2	929	0.78%
2019/05/13	12.1	29.52	6	29.53	29.45	6.1	922	0.66%
2019/05/10	26	29.78	8	29.69	29.70	18	932	1.93%
2019/05/09	61	30.06	97	30.02	29.95	-36	921	-3.91%
2019/05/08	17	30.05	20	30.08	30.05	-3	901	-0.33%
2019/05/07	76.3	30.22	86	30.18	30.20	-9.8	893	-1.09%
2019/05/06	51	29.64	14	29.73	29.60	37	860	4.30%
2019/05/03	38.5	30.02	126	30.02	30.00	-87.5	850	-10.28%	大賣/
2019/05/02	8	29.61	7	29.60	29.65	1	815	0.12%
2019/04/30	6	29.28	10	29.25	29.40	-4	813	-0.49%
2019/04/29	12	29.28	0	0.00	29.20	12	817	1.47%
2019/04/26	11	29.40	3	29.35	29.35	8	816	0.98%
2019/04/25	25	29.45	0	0.00	29.45	25	812	3.08%
2019/04/24	29	29.56	0	0.00	29.60	29	807	3.59%
2019/04/23	7	29.59	0	0.00	29.60	7	802	0.87%
2019/04/22	1	29.70	34	29.65	29.60	-33	801	-4.12%
2019/04/19	2	29.45	44	29.48	29.45	-42	794	-5.29%
2019/04/18	25	29.40	67	29.49	29.35	-42	791	-5.30%
2019/04/17	3	29.43	2	29.65	29.40	1	785	0.13%
2019/04/16	6	29.48	20	29.50	29.50	-14	777	-1.80%
2019/04/15	38	29.50	22	29.46	29.45	16	770	2.08%
2019/04/12	7	29.40	0	0.00	29.40	7	765	0.91%
2019/04/11	32	29.45	0.2	29.40	29.40	31.8	758	4.19%
2019/04/10	8	29.66	14.5	29.69	29.70	-6.5	744	-0.87%
2019/04/09	14	29.65	24	29.70	29.65	-10	738	-1.35%
2019/04/08	12	29.38	7	29.48	29.65	5	726	0.69%
2019/04/03	37	29.21	46	29.25	29.20	-9	714	-1.26%
2019/04/02	94	29.57	10	29.25	29.35	84	708	11.85%
2019/04/01	23.1	29.74	16	29.94	29.85	7.1	681	1.04%
2019/03/29	9	30.10	14	30.11	30.15	-5	651	-0.77%
2019/03/28	3	29.92	19	30.01	30.05	-16	648	-2.47%
2019/03/27	23	29.74	5	29.80	29.80	18	653	2.75%
2019/03/26	0	0.00	11	29.85	29.80	-11	655	-1.68%
2019/03/25	2	29.55	5	29.61	29.70	-3	658	-0.46%
2019/03/22	8	29.71	47	29.72	29.90	-39	662	-5.89%
2019/03/21	33.4	29.62	23	29.69	29.60	10.4	658	1.57%
2019/03/20	26.1	29.76	9	29.72	29.70	17.1	660	2.59%
2019/03/19	18	29.99	19	29.96	29.85	-1	655	-0.15%
2019/03/18	4	29.85	0	0.00	29.90	4	641	0.62%
2019/03/15	4	29.76	13	29.79	29.75	-9	630	-1.43%
2019/03/14	6.1	29.82	0	0.00	29.80	6.1	653	0.93%
2019/03/13	2	29.65	7	29.69	29.70	-5	652	-0.77%
2019/03/12	15	29.67	2	29.65	29.65	13	657	1.98%
2019/03/11	29	29.56	8	29.60	29.55	21	681	3.08%
2019/03/08	0	0.00	28	29.54	29.65	-28	700	-4.00%
2019/03/07	7	29.69	2	29.73	29.60	5	707	0.71%
2019/03/06	7.3	29.74	18	29.80	29.70	-10.8	706	-1.52%
2019/03/05	40	29.77	0	0.00	29.70	40	715	5.59%
2019/03/04	31	30.00	16	29.88	30.00	15	701	2.14%
2019/02/27	31	29.69	70	29.70	29.70	-39	687	-5.67%
2019/02/26	19	29.55	65	29.49	29.55	-46	675	-6.81%
2019/02/25	20	29.24	0	0.00	29.25	20	656	3.05%
2019/02/22	3	29.20	21	29.25	29.20	-18	656	-2.74%
2019/02/21	4	29.10	0	0.00	29.20	4	657	0.61%
2019/02/20	8	29.08	42	29.13	29.20	-34	656	-5.18%
2019/02/19	24	28.89	5	29.01	29.00	19	660	2.88%
2019/02/18	7	28.78	4	28.85	28.80	3	661	0.45%
2019/02/15	25.5	28.70	14	28.84	28.70	11.5	665	1.73%
2019/02/14	11	28.70	0	0.00	28.65	11	663	1.66%
2019/02/13	20	28.79	0	0.00	28.75	20	656	3.05%
2019/02/12	45	28.67	25	28.74	28.75	20	663	3.01%
2019/02/11	60	28.65	22	28.84	28.65	38	658	5.77%
2019/01/30	5	28.98	0	0.00	29.05	5	647	0.77%
2019/01/29	21	28.80	1	28.80	28.95	20	653	3.06%
2019/01/28	19	28.96	0	0.00	28.95	19	665	2.86%
2019/01/24	27	29.00	0	0.00	29.05	27	716	3.77%
2019/01/23	5	29.01	3	29.02	29.00	2	738	0.27%
2019/01/22	38	29.22	5	29.34	29.10	33	752	4.39%
2019/01/21	17	29.51	8	29.49	29.50	9	762	1.18%
2019/01/18	6	29.55	6	29.52	29.60	0	778	0.00%
2019/01/17	2	29.15	0	0.00	29.25	2	797	0.25%
2019/01/16	21.2	29.26	2	29.25	29.20	19.2	828	2.32%
2019/01/15	7	29.27	3	29.40	29.45	4	859	0.47%
2019/01/14	3	29.32	1	29.30	29.35	2	877	0.23%
2019/01/11	2.2	29.36	2	29.50	29.50	0.2	927	0.02%
2019/01/10	2	29.50	25	29.56	29.55	-23	989	-2.33%
2019/01/09	9	29.27	28	29.34	29.35	-19	1,057	-1.80%
2019/01/08	10	28.85	0	0.00	28.85	10	1,314	0.76%
2019/01/07	3	28.88	1	28.95	28.90	2	1,427	0.14%
2019/01/04	2	28.75	0	0.00	28.85	2	1,456	0.14%
2019/01/03	0	0.00	5	29.02	29.00	-5	1,501	-0.33%
2019/01/02	22	28.85	4	28.88	28.95	18	1,576	1.14%
2018/12/28	3	28.87	0	0.00	29.00	3	1,618	0.19%
2018/12/27	1	28.90	0	0.00	28.75	1	1,644	0.06%
2018/12/26	1	28.70	0	0.00	28.70	1	1,664	0.06%
2018/12/25	4.2	28.78	23	28.80	28.70	-18.8	1,678	-1.12%
2018/12/24	12	29.10	0	0.00	29.10	12	1,682	0.71%
2018/12/22	13	29.26	6	29.20	29.30	7	1,686	0.42%
2018/12/21	3	29.23	9	29.46	29.30	-6	1,694	-0.35%
2018/12/20	39	29.64	37	29.54	29.60	2	1,692	0.12%
2018/12/19	15	29.32	9	29.46	29.50	6	1,676	0.36%
2018/12/18	12	29.39	2	29.55	29.30	10	1,676	0.60%
2018/12/17	9	29.61	41	29.60	29.55	-32	1,677	-1.91%
2018/12/14	5	29.25	12	29.35	29.35	-7	1,669	-0.42%
2018/12/13	8	29.13	0	0.00	29.25	8	1,669	0.48%
2018/12/12	0	0.00	2	29.30	29.30	-2	1,664	-0.12%
2018/12/11	5	29.09	5	29.10	29.20	0	1,665	0.00%
2018/12/10	10	29.11	13	29.14	29.00	-3	1,669	-0.18%
2018/12/07	48	29.68	19	29.59	29.30	29	1,673	1.73%
2018/12/06	3	28.88	3	29.15	29.05	0	1,652	0.00%
2018/12/05	7	29.10	2	29.15	29.25	5	1,652	0.30%
2018/12/04	46	29.41	41	29.44	29.30	5	1,659	0.30%
2018/12/03	34	29.26	8	29.38	29.20	26	1,641	1.58%
2018/11/30	0	0.00	17	28.98	28.80	-17	1,623	-1.05%
2018/11/29	24	28.82	2	29.00	28.65	22	1,625	1.35%
2018/11/28	1	28.90	0	0.00	28.95	1	1,618	0.06%
2018/11/27	5	28.55	5	28.60	28.60	0	1,605	0.00%
2018/11/26	2	28.50	1	28.50	28.45	1	1,608	0.06%
2018/11/23	6	28.48	0	0.00	28.35	6	1,615	0.37%
2018/11/22	6	28.56	0	0.00	28.70	6	1,625	0.37%
2018/11/21	0	0.00	1	28.80	28.85	-1	1,650	-0.06%
2018/11/20	0	0.00	10	28.75	28.75	-10	1,649	-0.61%
2018/11/16	0	0.00	11	28.40	28.50	-11	1,667	-0.66%
2018/11/15	13	28.20	0	0.00	28.40	13	1,671	0.78%
2018/11/14	22	28.31	30.1	28.33	28.35	-8.1	1,683	-0.48%
2018/11/13	12	27.63	16	27.74	28.00	-4	1,688	-0.24%
2018/11/12	17.3	28.01	2	27.98	27.95	15.3	1,680	0.91%
2018/11/09	29.3	28.36	4	28.44	28.35	25.3	1,676	1.51%
2018/11/08	18	28.81	3	28.75	28.85	15	1,666	0.90%
2018/11/07	39	28.86	0	0.00	28.85	39	1,670	2.33%
2018/11/06	5	28.80	0	0.00	29.05	5	1,694	0.30%
2018/11/05	45.2	28.65	21	28.66	28.65	24.2	1,688	1.43%
2018/11/02	12	28.88	5	28.88	29.00	7	1,676	0.42%
2018/11/01	101	29.09	2	28.95	29.25	99	1,659	5.96%	大買/
2018/10/31	3	29.20	379	29.16	29.50	-376	1,651	-22.77%	大賣/鉅額交易
2018/10/30	4	29.06	203	29.04	28.85	-199	1,648	-12.07%	大賣/鉅額交易
2018/10/29	59	29.67	4	29.50	29.30	55	1,638	3.36%
2018/10/26	70	29.99	21.7	29.77	29.85	48.4	1,632	2.96%
2018/10/25	9	29.51	28	29.49	29.50	-19	1,617	-1.17%
2018/10/24	5.1	30.05	10	29.96	30.00	-4.9	1,597	-0.31%
2018/10/23	32	30.60	25	30.46	30.15	7	1,576	0.44%
2018/10/22	78.9	31.05	28	30.98	30.90	50.9	1,557	3.27%
2018/10/19	31	31.06	72	31.00	30.95	-41	1,583	-2.59%
2018/10/18	62	31.00	85	31.25	31.45	-23	1,535	-1.50%
2018/10/17	77	31.44	22.1	31.08	30.85	54.9	1,499	3.66%
2018/10/16	471.1	32.58	397	32.40	31.55	74.1	1,424	5.20%	大買/大賣/
2018/10/15	111	31.95	63	31.97	31.95	48	1,158	4.14%	大買/
2018/10/12	30	30.01	11	30.44	30.45	19	1,050	1.81%
2018/10/11	79	29.75	17.7	29.85	30.05	61.3	1,025	5.97%
2018/10/09	120	30.94	53	30.98	30.95	67	978	6.84%	大買/
2018/10/08	8	30.64	13	30.47	30.80	-5	910	-0.55%
2018/10/05	45	29.95	45.1	30.20	29.95	-0.1	868	-0.01%
2018/10/04	47	30.27	23	30.43	30.60	24	841	2.85%
2018/10/03	47	30.29	66	30.33	30.10	-19	820	-2.31%
2018/10/02	26	29.65	21	29.79	29.80	5	803	0.62%
2018/10/01	20	29.92	0	0.00	29.90	20	795	2.51%
2018/09/28	13	29.92	3	29.88	29.90	10	791	1.26%
2018/09/27	17	29.75	0	0.00	29.75	17	784	2.17%
2018/09/26	0	0.00	31	29.70	29.70	-31	775	-4.00%
2018/09/25	2	29.65	0	0.00	29.65	2	773	0.26%
2018/09/21	0	0.00	2	29.55	29.55	-2	763	-0.26%
2018/09/20	0	0.00	1	29.40	29.40	-1	757	-0.13%
2018/09/19	0	0.00	6	29.52	29.55	-6	753	-0.80%
2018/09/18	13	29.20	13	29.37	29.40	0	750	0.00%
2018/09/17	15	29.29	2	29.30	29.30	13	748	1.74%
2018/09/14	38	29.66	1	29.60	29.65	37	745	4.96%
2018/09/13	10	29.46	7	29.46	29.50	3	740	0.41%
2018/09/12	33	29.37	32	29.30	29.25	1	736	0.14%
2018/09/11	7	30.14	47	30.11	30.40	-40	732	-5.46%
2018/09/10	3	29.95	19	30.01	29.90	-16	725	-2.21%
2018/09/07	2	29.90	21	30.14	29.95	-19	722	-2.63%
2018/09/06	3	29.95	12	30.04	30.00	-9	715	-1.26%
2018/09/05	14	29.96	92	30.15	30.00	-78	712	-10.95%
2018/09/04	2	30.28	7	30.20	30.15	-5	703	-0.71%
2018/09/03	11	30.24	0	0.00	30.10	11	713	1.54%
2018/08/31	5	30.17	16	30.22	30.20	-11	717	-1.53%
2018/08/30	24	30.40	1	30.45	30.35	23	716	3.21%
2018/08/29	57	30.70	5	30.80	30.70	52	707	7.35%
2018/08/28	12	31.10	6	31.18	30.95	6	694	0.86%
2018/08/27	51	30.60	2.6	30.62	30.75	48.4	672	7.20%
2018/08/24	21	30.88	0	0.00	30.45	21	669	3.13%
2018/08/23	13	30.96	22	31.00	30.90	-9	665	-1.35%
2018/08/22	5	30.80	83	30.87	30.90	-78	645	-12.08%
2018/08/21	3	30.51	87	30.64	30.80	-84	635	-13.23%
2018/08/20	26	30.36	102.3	30.41	30.40	-76.3	617	-12.37%	大賣/
2018/08/17	6	30.25	22.2	30.08	30.00	-16.2	602	-2.69%
2018/08/16	19	29.55	28	29.89	30.25	-9	599	-1.50%
2018/08/15	11.5	29.84	9	29.89	29.75	2.5	594	0.42%
2018/08/14	45	29.96	17	29.96	29.85	28	589	4.75%
2018/08/13	139	29.90	56	29.64	29.75	83	581	14.28%	大買/
2018/08/10	12	30.54	3	30.50	30.55	9	552	1.63%
2018/08/09	32	30.78	2	30.75	30.70	30	550	5.45%
2018/08/08	80	30.92	3	30.93	30.90	77	551	13.97%
2018/08/07	101	30.90	3.4	31.02	30.75	97.6	542	17.99%	大買/
2018/08/06	131	30.94	87	30.77	30.85	44	531	8.28%	大買/
2018/08/03	126	30.18	24	30.31	30.40	102	517	19.71%	大買/鉅額交易
2018/08/02	11	30.38	67	30.34	30.20	-56	524	-10.67%
2018/08/01	31.4	30.50	38	30.66	30.45	-6.6	545	-1.21%
2018/07/31	38	30.33	1	30.45	30.40	37	538	6.87%
2018/07/30	40	30.21	11	30.49	30.50	29	538	5.38%
2018/07/27	32	30.54	8	30.59	30.60	24	531	4.52%
2018/07/26	16	30.44	114.1	30.57	30.70	-98.1	517	-18.95%	大賣/
2018/07/25	37	29.96	3	29.90	29.90	34	471	7.21%
2018/07/24	184	29.82	47	29.77	29.95	137	471	29.03%	大買/鉅額交易
2018/07/23	25	29.57	0	0.00	29.40	25	448	5.57%
2018/07/20	13.8	29.50	5	29.48	29.55	8.8	446	1.98%
2018/07/19	2	29.45	41	29.45	29.40	-39	444	-8.78%
2018/07/18	23	29.30	12	29.31	29.45	11	445	2.47%
2018/07/17	7	29.29	25	29.29	29.30	-18	450	-4.00%
2018/07/16	60	29.20	44	29.21	29.10	16	449	3.56%
2018/07/13	60	28.79	0	0.00	28.90	60	443	13.52%
2018/07/12	10	28.70	1	28.80	28.70	9	444	2.03%
2018/07/10	4	28.78	0	0.00	28.85	4	446	0.90%
2018/07/09	0	0.00	12	28.81	28.75	-12	447	-2.68%
2018/07/06	0	0.00	1	28.50	28.25	-1	445	-0.22%
2018/07/05	1	28.60	0	0.00	28.60	1	446	0.22%
2018/07/04	0	0.00	12	28.59	28.70	-12	448	-2.67%
2018/07/03	0	0.00	10	28.70	28.70	-10	456	-2.19%
2018/06/29	0	0.00	15	28.48	28.70	-15	457	-3.28%
2018/06/28	3	28.70	20	28.73	28.55	-17	458	-3.71%
2018/06/27	4	28.36	0.2	28.30	28.50	3.9	458	0.84%
2018/06/26	15	28.27	3	28.45	28.35	12	458	2.62%
2018/06/25	0.5	28.55	3	28.65	28.65	-2.6	457	-0.56%
2018/06/22	0	0.00	14	28.80	28.80	-14	460	-3.04%
2018/06/21	32	28.81	2	28.95	28.95	30	463	6.48%
2018/06/20	21	29.00	3	29.07	29.00	18	465	3.87%
2018/06/19	26	29.29	1.2	29.27	29.20	24.8	458	5.40%
2018/06/15	3	29.20	2	29.60	29.80	1	455	0.22%
2018/06/14	0	0.00	3	29.22	29.35	-3	445	-0.67%
2018/06/13	2	29.33	6	29.33	29.35	-4	442	-0.90%
2018/06/12	6	29.48	26	29.52	29.50	-20	443	-4.51%
2018/06/11	184	29.45	37	29.44	29.60	147	440	33.39%	大買/鉅額交易
2018/06/08	32	29.43	14	29.41	29.45	18	431	4.17%
2018/06/07	39	29.38	22	29.42	29.45	17	427	3.98%
2018/06/06	0	0.00	11	29.20	29.15	-11	429	-2.56%
2018/06/05	11	29.10	0	0.00	29.15	11	433	2.54%
2018/06/04	23	29.30	18.1	29.31	29.30	4.9	436	1.13%
2018/05/30	4	28.86	0	0.00	29.00	4	433	0.92%
2018/05/29	23	29.05	0	0.00	29.15	23	432	5.32%
2018/05/28	0	0.00	4.4	29.38	29.35	-4.4	431	-1.01%
2018/05/25	2	29.13	7	29.27	29.30	-5	432	-1.16%
2018/05/24	0	0.00	3	29.13	29.20	-3	432	-0.69%
2018/05/23	5	29.05	11	29.29	29.15	-6	434	-1.38%
2018/05/22	11	29.22	12	29.21	29.15	-1	439	-0.23%
2018/05/18	5	28.64	1	28.65	28.85	4	443	0.90%
2018/05/17	3	28.77	8	28.70	28.70	-5	459	-1.09%
2018/05/16	0	0.00	1.3	28.82	28.90	-1.3	471	-0.28%
2018/05/15	12	29.00	5	29.07	29.00	7	479	1.46%
2018/05/14	22	29.18	5	29.26	29.20	17	499	3.40%
2018/05/11	12	29.44	12	29.65	29.55	0	495	0.00%
2018/05/10	175	29.71	15	29.78	29.65	160	483	33.10%	大買/鉅額交易
2018/05/09	103	29.39	23	29.37	29.50	80	470	16.99%	大買/
2018/05/08	5	28.70	11.1	28.71	28.75	-6.1	442	-1.38%
2018/05/07	19	28.71	10	28.73	28.80	9	440	2.04%
2018/05/04	0	0.00	22	28.45	28.50	-22	436	-5.04%
2018/05/03	2	28.25	6	28.30	28.40	-4	433	-0.92%
2018/05/02	13	28.43	0	0.00	28.40	13	439	2.97%
2018/04/30	4	28.26	5	28.15	28.25	-1	441	-0.23%
2018/04/27	1	28.05	0	0.00	28.15	1	443	0.23%
2018/04/26	5	27.95	3	28.15	28.05	2	454	0.44%
2018/04/25	4	27.88	3	27.90	28.00	1	459	0.22%
2018/04/24	0	0.00	2	28.15	27.85	-2	466	-0.43%
2018/04/23	5	28.00	20	28.17	28.20	-15	468	-3.20%
2018/04/20	3	27.72	1	27.70	27.80	2	461	0.43%
2018/04/19	0	0.00	11.1	27.75	27.70	-11.1	463	-2.40%
2018/04/18	4	27.80	54	27.77	27.75	-50	469	-10.65%
2018/04/17	0.9	27.85	16	27.80	27.80	-15.1	477	-3.15%
2018/04/16	4	27.95	0	0.00	27.85	4	492	0.81%
2018/04/12	1	27.90	1	27.90	27.90	0	539	0.00%
2018/04/10	10	27.90	9	27.90	27.90	1	560	0.18%
2018/04/09	5.5	27.98	1	27.85	27.85	4.5	579	0.77%
2018/04/02	0	0.00	16	27.75	27.70	-16	577	-2.77%
2018/03/31	0	0.00	28	27.76	27.85	-28	576	-4.86%
2018/03/30	6	27.52	0	0.00	27.60	6	574	1.05%
2018/03/29	0	0.00	3	27.50	27.70	-3	573	-0.52%
2018/03/28	14	27.55	32	27.50	27.85	-18	579	-3.11%
2018/03/27	4	27.51	0	0.00	27.80	4	585	0.68%
2018/03/26	1	27.25	1.1	27.32	27.50	-0.1	585	-0.01%
2018/03/23	7.5	27.52	33	27.43	27.55	-25.5	589	-4.32%
2018/03/22	6	28.02	0	0.00	28.00	6	601	1.00%
2018/03/21	1	28.10	1	28.10	28.00	0	614	0.00%
2018/03/20	8	27.93	6	28.09	28.10	2	658	0.30%
2018/03/19	8	27.95	0	0.00	28.10	8	688	1.16%
2018/03/16	14	28.00	0	0.00	27.95	14	690	2.03%
2018/03/15	2	28.15	2	28.05	28.10	0	688	0.00%
2018/03/14	8	28.19	2	28.18	28.30	6	693	0.87%
2018/03/13	7	28.10	2	28.13	28.20	5	700	0.71%
2018/03/12	5.2	28.26	3	28.25	28.30	2.1	707	0.30%
2018/03/09	6	28.02	1	28.00	28.10	5	732	0.68%
2018/03/08	3	27.70	1	27.85	27.80	2	789	0.25%
2018/03/06	1	27.65	5.2	27.65	27.60	-4.2	834	-0.51%
2018/03/05	3	27.55	1	27.85	27.80	2	840	0.24%
2018/03/02	8	27.71	0	0.00	27.85	8	841	0.95%
2018/03/01	13	27.71	1	27.75	27.75	12	852	1.41%
2018/02/27	6	27.72	0	0.00	27.75	6	873	0.69%
2018/02/23	2	27.60	0	0.00	27.65	2	886	0.23%
2018/02/22	8	27.61	50	27.50	27.60	-42	892	-4.71%
2018/02/21	50	27.25	0	0.00	27.30	50	901	5.55%
2018/02/12	3	27.08	4.4	27.20	27.20	-1.4	899	-0.15%
2018/02/09	1	27.10	3	27.08	27.40	-2	894	-0.22%
2018/02/08	12	27.41	7	27.53	27.75	5	882	0.57%
2018/02/07	7	27.83	0	0.00	28.00	7	876	0.80%
2018/02/06	10	27.92	8.3	27.84	27.80	1.7	867	0.20%
2018/02/05	4	28.56	5	28.68	28.90	-1	850	-0.12%
2018/02/02	5.1	28.95	16	29.07	29.00	-10.9	854	-1.28%
2018/02/01	11	28.95	10	29.10	29.10	1	877	0.11%
2018/01/31	14.7	28.84	0	0.00	29.00	14.7	984	1.49%
2018/01/30	2	28.90	0	0.00	29.00	2	988	0.20%
2018/01/29	2	28.93	41	28.99	29.10	-39	991	-3.93%
2018/01/26	15	28.94	9	29.01	29.05	6	1,004	0.60%
2018/01/25	0.5	29.05	36	28.98	29.05	-35.5	1,005	-3.53%
2018/01/24	14	28.94	10	28.95	29.15	4	1,005	0.40%
2018/01/23	33	28.85	83	28.90	29.00	-50	1,016	-4.92%
2018/01/22	39.9	28.61	11	28.79	28.85	28.9	1,014	2.85%
2018/01/19	1	29.00	63.5	28.90	28.85	-62.5	1,009	-6.19%
2018/01/18	4	29.08	124	29.06	29.00	-120	1,021	-11.74%	大賣/鉅額交易
2018/01/17	7	29.01	45	29.02	29.25	-38	1,047	-3.63%
2018/01/16	8	29.11	0	0.00	29.25	8	1,060	0.75%
2018/01/15	5	29.29	0.5	29.20	29.20	4.5	1,070	0.42%
2018/01/12	37	29.15	0	0.00	29.25	37	1,106	3.35%
2018/01/11	73	29.15	1	29.10	29.20	72	1,116	6.45%
2018/01/10	95	29.43	6	29.33	29.30	89	1,133	7.85%
2018/01/09	111	29.74	6	29.80	29.80	105	1,172	8.95%	大買/鉅額交易
2018/01/08	9	29.77	108	29.52	29.80	-99	1,173	-8.44%	大賣/
2018/01/05	89	29.10	51.3	29.19	29.05	37.7	1,150	3.28%
2018/01/04	59	28.99	1.2	29.00	29.20	57.8	1,152	5.01%
2018/01/03	36	29.66	125	29.67	29.40	-89	1,153	-7.72%	大賣/
2018/01/02	37	29.08	9	29.05	29.10	28	1,138	2.46%