晶豪科 (3006)-新光券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股▼1.21%
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)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
2024/11/20	23.1	63.64	60.1	63.50	62.60	-37	1,995	-1.85%
2024/11/19	22.5	65.22	24.1	65.44	64.90	-1.5	1,960	-0.08%
2024/11/18	7.5	67.21	0	0.00	66.70	7.5	1,901	0.40%
2024/11/15	5.1	68.35	5.1	68.47	67.90	0	1,902	0.00%
2024/11/14	12.5	67.11	8.1	67.04	66.80	4.4	1,909	0.23%
2024/11/13	4.1	68.90	4	68.85	68.50	0.1	1,890	0.00%
2024/11/12	10.9	69.49	3	69.40	69.00	7.9	1,923	0.41%
2024/11/11	2.3	70.50	19	70.26	71.20	-16.7	1,922	-0.87%
2024/11/08	8.3	70.97	9.1	71.15	70.20	-0.8	1,948	-0.04%
2024/11/07	61.8	71.65	27.3	71.25	71.60	34.4	1,980	1.74%
2024/11/06	7.2	68.73	1.2	68.51	69.00	6	1,955	0.31%
2024/11/05	2	68.00	19	68.23	68.50	-17	2,031	-0.84%
2024/11/04	10.2	67.19	1.8	67.10	67.10	8.4	2,211	0.38%
2024/11/01	7.3	66.70	3	67.63	68.50	4.3	2,323	0.18%
2024/10/30	17.1	69.45	27.1	69.19	68.10	-10	2,377	-0.42%
2024/10/29	30.5	67.93	44	67.55	67.80	-13.5	2,407	-0.56%
2024/10/28	14.3	68.65	21.4	69.13	69.50	-7.1	2,431	-0.29%
2024/10/25	10.2	69.35	9.3	69.50	69.70	0.9	2,497	0.04%
2024/10/24	11.2	69.60	7.5	69.79	69.50	3.6	2,592	0.14%
2024/10/23	23.1	70.50	23.6	71.00	70.60	-0.5	2,686	-0.02%
2024/10/22	8.6	70.08	39	70.23	70.40	-30.4	2,721	-1.12%
2024/10/21	7	70.44	10.2	70.46	70.70	-3.2	2,847	-0.11%
2024/10/18	35.9	70.28	23	69.73	69.40	12.9	2,941	0.44%
2024/10/17	12.3	70.98	29.3	70.76	70.90	-17	2,993	-0.57%
2024/10/16	41.4	68.89	27.5	69.04	69.00	13.9	3,056	0.45%
2024/10/15	9.2	69.99	0	69.91	69.70	9.2	3,115	0.29%
2024/10/14	11	70.18	8.2	69.83	70.20	2.8	3,147	0.09%
2024/10/11	5.2	69.63	8	69.20	69.20	-2.8	3,218	-0.09%
2024/10/09	8.3	69.72	3.1	70.16	69.50	5.2	3,303	0.16%
2024/10/08	11.9	69.93	20.3	70.19	70.70	-8.4	3,319	-0.25%
2024/10/07	15.2	71.70	4.2	71.62	71.40	11	3,403	0.32%
2024/10/04	2.1	71.74	2	71.75	71.40	0.1	3,502	0.00%
2024/10/01	4.8	72.08	18.5	71.93	72.20	-13.7	3,531	-0.39%
2024/09/30	15	73.11	101	73.36	72.70	-86	3,632	-2.37%	大賣/
2024/09/27	30.3	74.82	30.1	74.39	74.00	0.2	3,789	0.01%
2024/09/26	116.6	75.00	96.6	74.74	74.70	20	3,833	0.52%	大買/
2024/09/25	10	72.86	37.1	72.86	72.80	-27.1	3,790	-0.71%
2024/09/24	34.4	71.80	34.1	71.58	71.70	0.3	3,831	0.01%
2024/09/23	6	71.80	5	72.00	71.70	1	3,892	0.03%
2024/09/20	11.7	71.52	17.1	71.45	71.10	-5.4	4,025	-0.13%
2024/09/19	2.3	69.92	13	70.17	70.70	-10.7	4,173	-0.26%
2024/09/18	21.1	70.24	4.6	70.27	69.50	16.5	4,374	0.38%
2024/09/16	5	71.00	9	71.07	71.30	-4	4,505	-0.09%
2024/09/13	7.3	70.51	9.1	70.42	70.70	-1.8	5,049	-0.03%
2024/09/12	9.1	70.12	13	70.15	70.20	-3.9	5,205	-0.08%
2024/09/11	16.5	68.51	32	68.36	68.60	-15.6	5,409	-0.29%
2024/09/10	33.1	68.86	23.1	68.44	68.20	10	5,543	0.18%
2024/09/09	4.1	68.81	10.3	68.88	69.60	-6.2	5,671	-0.11%
2024/09/06	3.9	68.65	36	68.48	68.70	-32.1	5,906	-0.54%
2024/09/05	24.6	68.83	114.5	69.48	68.20	-89.9	5,959	-1.51%	大賣/
2024/09/04	91	69.88	33.9	69.86	69.30	57.1	5,936	0.96%
2024/09/03	15.8	75.80	17	75.15	74.90	-1.2	5,896	-0.02%
2024/09/02	29.8	77.97	10.1	77.62	77.00	19.7	5,892	0.33%
2024/08/30	3.1	79.54	4	79.75	79.40	-1	5,895	-0.02%
2024/08/29	20.3	78.68	101	78.88	79.10	-80.7	5,928	-1.36%	大賣/
2024/08/28	8.1	79.21	8	79.50	79.50	0.1	5,959	0.00%
2024/08/27	14.8	79.55	8	79.48	79.80	6.8	6,027	0.11%
2024/08/26	19.2	81.07	19	81.69	80.40	0.2	6,096	0.00%
2024/08/23	24.3	79.69	18.1	80.39	81.20	6.3	6,265	0.10%
2024/08/22	3	81.17	16	81.59	81.60	-13	6,390	-0.20%
2024/08/21	19.4	81.28	6.6	81.41	80.90	12.8	6,450	0.20%
2024/08/20	7.1	82.33	22	82.82	82.30	-14.9	6,564	-0.23%
2024/08/19	12.7	81.90	3.6	81.96	82.00	9.1	6,600	0.14%
2024/08/16	8.1	81.90	23.5	81.99	81.90	-15.4	6,645	-0.23%
2024/08/15	11.6	80.42	6.2	80.30	80.50	5.4	6,642	0.08%
2024/08/14	29.9	80.88	28.7	80.50	80.20	1.3	6,650	0.02%
2024/08/13	10.2	79.42	10.1	79.30	79.90	0.1	6,633	0.00%
2024/08/12	14	79.74	7	79.44	79.10	7	6,671	0.10%
2024/08/09	11.6	77.86	117	77.57	77.70	-105.4	6,680	-1.58%	大賣/鉅額交易
2024/08/08	11.3	75.05	7.3	74.53	75.30	4	6,648	0.06%
2024/08/07	40.2	76.00	27.7	76.18	76.70	12.6	6,681	0.19%
2024/08/06	166	71.48	95.7	72.25	73.30	70.4	6,681	1.05%	大買/
2024/08/05	163.5	75.02	42	75.33	74.70	121.5	6,564	1.85%	大買/鉅額交易
2024/08/02	64.8	84.61	25.4	83.40	82.90	39.4	6,511	0.60%
2024/08/01	16.1	87.61	32.1	87.61	88.70	-16	6,619	-0.24%
2024/07/31	39.1	84.50	35.1	85.30	84.80	4	6,745	0.06%
2024/07/30	71.3	82.73	32.3	83.49	83.70	39	6,876	0.57%
2024/07/29	82.9	84.27	46.5	84.19	83.60	36.5	6,917	0.53%
2024/07/26	60.6	85.01	48.1	84.91	86.40	12.5	6,865	0.18%
2024/07/23	23.1	91.54	8.4	91.37	90.10	14.7	6,877	0.21%
2024/07/22	130.4	89.87	82.3	88.41	91.10	48.2	6,893	0.70%	大買/
2024/07/19	106.9	95.48	48.6	94.47	93.70	58.3	6,874	0.85%	大買/
2024/07/18	73.6	96.65	55.3	97.64	98.40	18.4	6,911	0.27%
2024/07/17	86	98.57	67.2	98.99	98.20	18.8	6,931	0.27%
2024/07/16	82.2	98.39	70.5	98.62	97.20	11.7	6,939	0.17%
2024/07/15	22.9	96.69	18.8	97.22	96.30	4.1	6,937	0.06%
2024/07/12	42	97.17	20.2	97.17	96.90	21.8	6,918	0.32%
2024/07/11	67.8	99.38	60.8	99.09	98.20	7	6,892	0.10%
2024/07/10	17.5	100.54	22	100.66	99.90	-4.5	6,890	-0.07%
2024/07/09	110.4	100.27	85.5	100.66	101.00	24.9	6,903	0.36%	大買/
2024/07/08	76.3	101.96	80.9	103.45	103.50	-4.6	6,857	-0.07%
2024/07/05	18.6	101.47	50.8	101.77	101.00	-32.2	6,774	-0.48%
2024/07/04	108.8	104.12	37.8	103.22	101.50	71	6,915	1.03%	大買/
2024/07/03	58.6	100.81	182.7	101.45	103.00	-124.1	6,883	-1.80%	大賣/鉅額交易
2024/07/02	64.8	96.37	47.1	96.05	95.10	17.7	6,737	0.26%
2024/07/01	72.6	98.71	56.5	98.23	97.60	16.1	6,706	0.24%
2024/06/28	72.3	99.68	99.6	100.01	100.50	-27.3	6,692	-0.41%
2024/06/27	44.6	100.14	34.6	100.17	99.60	10.1	6,648	0.15%
2024/06/26	102.6	103.20	82.1	103.21	102.00	20.4	6,586	0.31%	大買/
2024/06/25	154.3	102.30	111.3	102.46	104.00	43	6,481	0.66%	大買/大賣/
2024/06/24	119.1	104.50	72.1	104.28	104.50	46.9	6,387	0.73%	大買/
2024/06/21	111.1	103.65	71.3	103.85	103.50	39.9	6,242	0.64%	大買/
2024/06/20	176.2	103.18	333.4	103.70	105.00	-157.1	6,143	-2.56%	大買/大賣/鉅額交易
2024/06/19	106	98.14	84.6	98.13	96.10	21.4	5,799	0.37%	大買/
2024/06/18	224.3	101.09	165.7	100.27	99.40	58.6	5,769	1.02%	大買/大賣/
2024/06/17	47.6	99.20	100.1	99.50	99.90	-52.5	5,593	-0.94%
2024/06/14	135.2	98.46	127.4	98.26	98.00	7.8	5,487	0.14%	大買/大賣/
2024/06/13	238.4	97.63	296.1	97.25	98.90	-57.7	5,365	-1.08%	大買/大賣/
2024/06/12	32.6	93.91	29.3	94.64	94.40	3.3	5,162	0.06%
2024/06/11	138.6	92.72	49.2	92.61	93.80	89.4	5,167	1.73%	大買/
2024/06/07	25.5	92.34	41.2	92.50	92.60	-15.7	5,209	-0.30%
2024/06/06	37.2	91.37	37.6	91.54	90.70	-0.4	5,258	-0.01%
2024/06/05	18	91.17	17.2	91.20	90.90	0.8	5,294	0.02%
2024/06/04	23.9	93.17	22.2	93.75	91.90	1.7	5,565	0.03%
2024/06/03	35.7	92.64	43	93.38	94.30	-7.4	5,679	-0.13%
2024/05/31	76.9	93.16	66.3	93.43	92.30	10.6	5,722	0.19%
2024/05/30	80.1	95.29	72.1	95.30	94.40	8.1	5,869	0.14%
2024/05/29	94.3	97.12	123.7	97.39	96.30	-29.5	6,372	-0.46%	大賣/
2024/05/28	47.3	95.76	82.8	95.52	96.00	-35.5	6,721	-0.53%
2024/05/27	61.6	93.96	29	94.18	93.80	32.6	6,662	0.49%
2024/05/24	58.9	93.95	106.4	94.23	94.20	-47.5	6,746	-0.70%	大賣/
2024/05/23	21.7	91.14	19	91.34	91.00	2.6	6,636	0.04%
2024/05/22	25.5	91.87	43.3	91.95	92.20	-17.8	6,727	-0.26%
2024/05/21	6.1	90.47	5.2	90.56	90.50	0.9	6,760	0.01%
2024/05/20	32.4	90.63	36.2	90.91	90.40	-3.8	6,873	-0.06%
2024/05/17	5	91.36	15.7	91.44	90.80	-10.7	6,912	-0.15%
2024/05/16	14.1	90.90	43.6	91.11	91.70	-29.5	6,992	-0.42%
2024/05/15	51.2	89.70	46.1	90.49	89.30	5.2	6,999	0.07%
2024/05/14	9.2	90.47	26.1	90.49	90.40	-17	7,053	-0.24%
2024/05/13	56.3	91.02	43	90.90	90.40	13.3	7,074	0.19%
2024/05/10	33.7	89.94	44.1	90.22	91.60	-10.3	7,071	-0.15%
2024/05/09	87.9	90.84	55	90.42	90.20	32.9	7,041	0.47%
2024/05/08	66.1	92.27	58.3	92.09	92.60	7.8	7,023	0.11%
2024/05/07	136.2	93.42	119.3	93.27	93.10	17	7,003	0.24%	大買/大賣/
2024/05/06	169.9	92.64	114.5	93.00	92.90	55.4	6,867	0.81%	大買/大賣/
2024/05/03	91.1	91.78	285.5	91.98	91.10	-194.4	6,731	-2.89%	大賣/鉅額交易
2024/05/02	67.6	89.72	66.6	90.09	89.80	1	6,590	0.01%
2024/04/30	13.5	88.98	31.5	88.89	89.00	-18	6,635	-0.27%
2024/04/29	69.8	87.60	77.7	87.72	88.50	-7.9	6,699	-0.12%
2024/04/26	61.6	87.10	68	87.10	87.00	-6.4	6,709	-0.10%
2024/04/25	116.5	85.82	85	86.31	86.80	31.4	6,717	0.47%	大買/
2024/04/24	80	83.24	119.3	83.89	85.40	-39.3	6,684	-0.59%	大賣/
2024/04/23	47.3	79.41	64.5	79.42	80.50	-17.1	6,682	-0.26%
2024/04/22	56.5	77.19	24.1	77.09	76.10	32.5	6,654	0.49%
2024/04/19	60.3	79.50	30	79.29	79.10	30.3	6,756	0.45%
2024/04/18	21.2	81.94	15	82.13	82.10	6.1	6,728	0.09%
2024/04/17	25	82.15	46.1	82.50	82.00	-21.1	6,817	-0.31%
2024/04/16	124.2	81.73	64	81.55	81.40	60.2	6,820	0.88%	大買/
2024/04/15	46.2	85.76	14.4	85.54	85.40	31.8	6,819	0.47%
2024/04/12	20.2	87.86	52	87.94	87.80	-31.8	6,916	-0.46%
2024/04/11	32.1	86.96	47.1	86.95	86.80	-15	6,958	-0.21%
2024/04/10	117.4	88.06	105	88.08	87.80	12.4	7,129	0.17%	大買/大賣/
2024/04/09	66.2	85.82	42	86.83	85.50	24.2	7,168	0.34%
2024/04/08	14.5	85.88	6.5	85.93	85.90	8	7,283	0.11%
2024/04/03	44.2	85.87	19	85.98	86.10	25.2	7,939	0.32%
2024/04/02	20.9	87.51	18.1	87.70	87.00	2.8	8,545	0.03%
2024/04/01	16	87.93	28.3	88.05	87.70	-12.3	9,381	-0.13%
2024/03/29	31.3	87.63	9	87.41	86.90	22.3	9,821	0.23%
2024/03/28	21	88.11	12.6	88.25	87.50	8.5	9,982	0.08%
2024/03/27	35.6	88.71	109.2	89.06	88.10	-73.6	10,472	-0.70%	大賣/
2024/03/26	82.9	88.37	236.2	89.11	86.90	-153.3	10,622	-1.44%	大賣/鉅額交易
2024/03/25	90.4	89.73	291.2	89.92	89.00	-200.7	10,817	-1.86%	大賣/鉅額交易
2024/03/22	58.3	89.88	174.7	89.67	91.30	-116.5	11,127	-1.05%	大賣/鉅額交易
2024/03/21	146.6	87.37	84.3	87.39	87.50	62.3	11,590	0.54%	大買/
2024/03/20	32.4	84.90	14	84.68	84.50	18.4	11,993	0.15%
2024/03/19	39.3	85.32	24	85.49	85.30	15.3	12,189	0.13%
2024/03/18	18	85.02	14.1	85.46	86.30	3.9	12,273	0.03%
2024/03/15	19.3	85.04	22	84.83	84.30	-2.8	12,360	-0.02%
2024/03/14	52.2	84.72	45.6	84.69	84.20	6.6	12,542	0.05%
2024/03/13	50.8	86.35	64.3	86.56	85.70	-13.5	12,709	-0.11%
2024/03/12	69.3	87.88	40	88.20	87.60	29.3	12,730	0.23%
2024/03/11	33.8	87.81	31.1	87.67	88.10	2.7	12,730	0.02%
2024/03/08	176.2	88.55	111.2	87.69	86.20	65	12,738	0.51%	大買/大賣/
2024/03/07	103.7	92.79	124.5	93.77	91.60	-20.8	12,498	-0.17%	大買/大賣/
2024/03/06	90.2	94.94	34.2	94.55	94.20	56.1	12,427	0.45%
2024/03/05	484.7	97.27	313.5	97.42	96.00	171.2	12,475	1.37%	大買/大賣/鉅額交易
2024/03/04	498.6	100.12	773.1	99.76	97.80	-274.5	12,374	-2.22%	大買/大賣/鉅額交易
2024/03/01	370.6	95.68	471.6	97.19	97.70	-101	11,957	-0.84%	大買/大賣/鉅額交易
2024/02/29	150.3	91.35	293.1	91.94	93.50	-142.8	11,675	-1.22%	大買/大賣/鉅額交易
2024/02/27	102.4	92.34	91.5	93.08	91.40	11	12,013	0.09%	大買/
2024/02/26	34.6	90.95	17.2	90.90	90.90	17.3	12,614	0.14%
2024/02/23	256.2	92.56	57.5	93.32	91.50	198.7	12,676	1.57%	大買/鉅額交易
2024/02/22	77.7	93.70	175	93.22	93.00	-97.3	12,679	-0.77%	大賣/
2024/02/21	89.4	94.73	156.6	94.47	94.20	-67.2	12,772	-0.53%	大賣/
2024/02/20	28	93.98	28.8	94.14	93.00	-0.8	12,820	-0.01%
2024/02/19	52.1	93.43	48.6	94.08	93.70	3.5	13,057	0.03%
2024/02/16	34.1	92.81	19	93.15	93.00	15.1	13,362	0.11%
2024/02/15	20.1	91.74	59.5	92.46	93.10	-39.4	13,637	-0.29%
2024/02/05	42.9	90.07	32	90.02	90.00	10.9	13,778	0.08%
2024/02/02	64.4	91.67	36	91.33	91.00	28.4	13,828	0.21%
2024/02/01	26	92.56	61.1	92.86	92.40	-35.1	13,835	-0.25%
2024/01/31	31.3	91.48	59	92.02	92.20	-27.8	13,903	-0.20%
2024/01/30	35.1	91.89	15.6	92.18	91.90	19.5	13,939	0.14%
2024/01/29	35	92.85	39	92.76	92.80	-4	14,016	-0.03%
2024/01/26	32.3	92.50	46.1	92.63	92.80	-13.8	14,142	-0.10%
2024/01/25	23.3	92.69	23.6	92.82	92.10	-0.3	14,364	0.00%
2024/01/24	118.4	95.27	63.2	95.14	93.10	55.2	14,438	0.38%	大買/
2024/01/23	49.3	94.35	90.6	94.53	94.20	-41.4	14,383	-0.29%
2024/01/22	25.1	93.09	38.5	93.20	93.90	-13.4	14,346	-0.09%
2024/01/19	16	90.88	83.1	91.12	91.20	-67.1	14,326	-0.47%
2024/01/18	78.5	89.03	73.4	88.88	89.80	5	14,408	0.03%
2024/01/17	117.2	90.44	46.5	90.13	89.10	70.7	14,443	0.49%	大買/
2024/01/16	72.7	92.63	64	92.70	92.10	8.7	14,495	0.06%
2024/01/15	313.3	93.03	266.3	94.05	94.00	46.9	14,638	0.32%	大買/大賣/
2024/01/12	34.6	90.89	45.1	90.67	90.30	-10.6	14,669	-0.07%
2024/01/11	157.9	91.01	70.8	90.92	91.90	87.1	14,781	0.59%	大買/
2024/01/10	76.2	91.25	35	90.93	90.90	41.2	14,929	0.28%
2024/01/09	160.5	91.50	87.5	91.46	91.00	73	15,123	0.48%	大買/
2024/01/08	150.1	92.84	119.1	92.29	91.50	31	15,235	0.20%	大買/大賣/
2024/01/05	60.3	94.39	56.1	94.31	94.10	4.2	15,400	0.03%
2024/01/04	238.8	94.41	117.7	94.04	93.80	121.1	15,901	0.76%	大買/大賣/鉅額交易
2024/01/03	93.3	95.15	91.9	95.65	95.90	1.4	16,468	0.01%
2024/01/02	244.3	96.84	101.7	96.33	95.80	142.6	16,879	0.84%	大買/大賣/鉅額交易
2023/12/29	817.3	101.03	284.3	100.21	98.00	533	16,973	3.14%	大買/大賣/鉅額交易
2023/12/28	386.8	106.91	822.3	106.63	106.50	-435.6	16,790	-2.59%	大買/大賣/鉅額交易
2023/12/27	406.8	104.08	645.7	103.78	106.50	-239	16,505	-1.45%	大買/大賣/鉅額交易
2023/12/26	239.5	98.95	404.9	98.84	99.00	-165.4	15,713	-1.05%	大買/大賣/鉅額交易
2023/12/25	106	98.00	124.5	98.01	97.30	-18.5	15,376	-0.12%	大買/大賣/
2023/12/22	513.3	97.48	367.4	97.43	97.10	145.9	15,220	0.96%	大買/大賣/鉅額交易
2023/12/21	154.6	94.49	154.1	94.38	94.90	0.5	14,733	0.00%	大買/大賣/
2023/12/20	248.2	95.06	238	94.12	93.20	10.2	14,532	0.07%	大買/大賣/
2023/12/19	254.5	95.82	138.1	95.80	96.00	116.4	14,283	0.82%	大買/大賣/鉅額交易
2023/12/18	393	98.03	346.6	98.53	98.60	46.4	13,939	0.33%	大買/大賣/
2023/12/15	511.4	96.91	421.3	96.91	96.20	90	13,327	0.68%	大買/大賣/
2023/12/14	162.6	94.59	181.8	94.95	94.10	-19.2	12,871	-0.15%	大買/大賣/
2023/12/13	214.2	95.68	79.1	95.45	94.20	135.1	12,751	1.06%	大買/鉅額交易
2023/12/12	85.4	94.78	84.1	94.63	94.50	1.4	12,899	0.01%
2023/12/11	137.9	94.75	200.9	95.37	94.90	-63	13,012	-0.48%	大買/大賣/
2023/12/08	137.1	93.50	151.9	93.66	92.80	-14.7	12,840	-0.11%	大買/大賣/
2023/12/07	98.8	91.88	189.1	92.45	90.80	-90.3	12,642	-0.71%	大賣/
2023/12/06	326.4	91.93	59	92.09	93.20	267.3	12,616	2.12%	大買/鉅額交易
2023/12/05	82.4	90.95	40.2	91.23	90.00	42.2	12,628	0.33%
2023/12/04	64.5	92.16	51.1	92.88	91.30	13.4	12,807	0.10%
2023/12/01	139.3	93.20	65	92.87	92.50	74.3	12,827	0.58%	大買/
2023/11/30	79.1	95.52	66.5	95.06	94.50	12.6	12,799	0.10%
2023/11/29	69.1	94.35	92.3	94.71	94.60	-23.2	12,692	-0.18%
2023/11/28	64.4	92.73	162.6	93.52	94.60	-98.1	12,595	-0.78%	大賣/
2023/11/27	187.9	90.86	177.2	90.97	90.50	10.7	12,468	0.09%	大買/大賣/
2023/11/24	461	95.44	212.5	94.87	93.60	248.5	12,281	2.02%	大買/大賣/鉅額交易
2023/11/23	615.5	100.07	521.2	99.79	97.80	94.3	11,856	0.80%	大買/大賣/
2023/11/22	89.2	94.93	108.8	94.99	95.40	-19.7	11,103	-0.18%	大賣/
2023/11/21	99.3	95.74	67.3	95.11	94.10	32	11,002	0.29%
2023/11/20	118.5	96.64	126.3	97.01	95.90	-7.7	10,868	-0.07%	大買/大賣/
2023/11/17	101.3	95.53	125	95.69	96.70	-23.7	10,684	-0.22%	大買/大賣/
2023/11/16	223.5	96.50	155.6	96.08	94.60	67.9	10,505	0.65%	大買/大賣/
2023/11/15	282.3	96.42	357.6	96.73	95.10	-75.4	10,204	-0.74%	大買/大賣/
2023/11/14	180.3	94.76	171.1	95.10	94.80	9.2	9,805	0.09%	大買/大賣/
2023/11/13	220.1	93.52	161.1	93.77	94.40	59	9,481	0.62%	大買/大賣/
2023/11/10	83.2	91.42	99	91.32	90.00	-15.8	9,262	-0.17%
2023/11/09	24.4	91.01	50.1	91.56	90.30	-25.7	9,186	-0.28%
2023/11/08	98.3	92.30	63	92.08	91.60	35.3	9,185	0.38%
2023/11/07	44	93.59	144.1	93.46	93.90	-100.1	9,080	-1.10%	大賣/
2023/11/06	67	93.09	61	93.05	93.50	6	9,014	0.07%
2023/11/03	53.2	91.80	149.2	92.28	92.60	-96	8,903	-1.08%	大賣/
2023/11/02	162.2	90.40	193.7	90.63	91.40	-31.6	8,743	-0.36%	大買/大賣/
2023/11/01	140	86.84	123.8	86.94	86.90	16.3	8,490	0.19%	大買/大賣/
2023/10/31	102	85.17	77.7	86.45	83.90	24.4	8,387	0.29%	大買/
2023/10/30	116.3	86.89	153.2	87.34	86.30	-37	8,340	-0.44%	大買/大賣/
2023/10/27	111.7	86.21	78.4	86.01	85.60	33.3	8,296	0.40%	大買/
2023/10/26	107.2	87.81	391.2	88.02	86.80	-284	8,238	-3.45%	大買/大賣/鉅額交易
2023/10/25	67.2	92.22	60.4	92.03	91.00	6.8	8,206	0.08%
2023/10/24	138.1	92.79	224.6	93.11	92.80	-86.5	8,170	-1.06%	大買/大賣/
2023/10/23	201	93.84	133	94.22	93.20	68	8,034	0.85%	大買/大賣/
2023/10/20	236.6	92.74	145.6	92.35	93.90	91	7,842	1.16%	大買/大賣/
2023/10/19	87.2	91.83	134.3	92.55	92.00	-47.1	7,676	-0.61%	大賣/
2023/10/18	152.6	92.43	100.5	92.77	92.80	52.1	7,555	0.69%	大買/
2023/10/17	138	94.63	132.1	94.84	93.30	5.9	7,316	0.08%	大買/大賣/
2023/10/16	159.2	94.61	224.3	94.37	93.90	-65.1	7,106	-0.92%	大買/大賣/
2023/10/13	256.5	96.70	235.2	97.25	97.20	21.3	6,938	0.31%	大買/大賣/
2023/10/12	461.7	95.98	642	95.83	97.10	-180.2	6,667	-2.70%	大買/大賣/鉅額交易
2023/10/11	787.6	96.16	857.8	96.31	93.70	-70.2	6,107	-1.15%	大買/大賣/
2023/10/06	609.8	90.80	372.4	92.10	94.40	237.4	5,365	4.43%	大買/大賣/鉅額交易
2023/10/05	141.3	87.53	134.2	87.09	86.70	7	4,757	0.15%	大買/大賣/
2023/10/04	379.2	87.66	451.3	88.36	86.70	-72	4,523	-1.59%	大買/大賣/
2023/10/03	41	87.30	229.6	87.70	90.00	-188.6	4,052	-4.65%	大賣/鉅額交易
2023/10/02	45.1	81.60	240.6	81.46	81.90	-195.5	3,790	-5.16%	大賣/鉅額交易
2023/09/28	90.8	78.61	101.4	79.32	77.50	-10.6	3,717	-0.28%	大賣/
2023/09/27	8.2	81.31	53	81.42	81.50	-44.8	3,621	-1.24%
2023/09/26	59.8	82.53	29.2	82.51	81.50	30.6	3,628	0.84%
2023/09/25	8	84.41	220	84.11	84.40	-212	3,647	-5.81%	大賣/鉅額交易
2023/09/22	24.2	82.56	28	83.07	83.90	-3.9	3,658	-0.11%
2023/09/21	37	82.76	40	82.95	83.10	-3	3,731	-0.08%
2023/09/20	71.5	84.42	50	84.07	83.80	21.5	3,726	0.58%
2023/09/19	145.4	86.27	206.2	85.08	85.30	-60.8	3,716	-1.64%	大買/大賣/
2023/09/18	211.1	87.64	105.3	87.54	86.50	105.8	3,687	2.87%	大買/大賣/鉅額交易
2023/09/15	186.1	87.04	227.9	87.17	88.00	-41.8	3,669	-1.14%	大買/大賣/
2023/09/14	351.2	84.41	171.6	84.22	84.40	179.6	3,468	5.18%	大買/大賣/鉅額交易
2023/09/13	62.1	82.01	68.4	81.73	81.10	-6.3	3,336	-0.19%
2023/09/12	32.2	81.57	26	81.70	82.10	6.2	3,409	0.18%
2023/09/11	149.3	82.32	63.4	82.45	81.40	86	3,421	2.51%	大買/
2023/09/08	60	81.91	36	81.31	81.10	24	3,384	0.71%
2023/09/07	312.6	83.57	127.2	82.80	82.60	185.4	3,366	5.51%	大買/大賣/鉅額交易
2023/09/06	36.5	79.56	57.9	79.70	79.10	-21.4	3,141	-0.68%
2023/09/05	52.1	77.81	62.8	77.82	78.00	-10.7	3,091	-0.35%
2023/09/04	17.1	76.14	37	75.95	75.90	-19.9	3,127	-0.64%
2023/09/01	3	75.77	13	75.91	75.90	-10	3,179	-0.32%
2023/08/31	25	75.05	24.2	75.38	74.60	0.8	3,227	0.03%
2023/08/30	49	74.21	33.2	74.20	74.00	15.8	3,237	0.49%
2023/08/29	2.1	71.06	23.4	71.08	71.60	-21.3	3,261	-0.65%
2023/08/28	7	70.27	2	70.00	70.00	5	3,396	0.15%
2023/08/25	0	69.80	5	69.92	70.40	-5	3,864	-0.13%
2023/08/24	0.2	70.35	8.1	70.61	70.50	-7.9	3,987	-0.20%
2023/08/23	0.1	70.21	10	70.28	70.50	-9.9	4,358	-0.23%
2023/08/22	18.2	70.57	12	70.24	70.00	6.2	4,483	0.14%
2023/08/21	3	70.80	28	71.00	70.90	-25	4,526	-0.55%
2023/08/18	0.1	71.23	10	70.94	70.80	-9.9	4,585	-0.22%
2023/08/17	13	70.51	15.1	71.14	71.50	-2.1	4,649	-0.04%
2023/08/16	9.1	69.15	9.1	69.60	70.20	0	4,748	0.00%
2023/08/15	6	69.75	34.1	69.77	70.00	-28.1	4,851	-0.58%
2023/08/14	53.4	69.69	41	68.59	68.30	12.4	5,012	0.25%
2023/08/11	12.3	73.97	16	73.56	73.50	-3.7	5,246	-0.07%
2023/08/10	27.1	74.60	3	74.33	74.30	24.1	5,432	0.44%
2023/08/09	13.1	76.84	16.1	77.06	76.30	-3.1	5,468	-0.06%
2023/08/08	2.5	76.57	34	76.58	76.50	-31.5	5,589	-0.56%
2023/08/07	7	76.50	12	76.93	77.40	-5	5,980	-0.08%
2023/08/04	10	76.83	10	76.69	76.90	0	6,023	0.00%
2023/08/02	30.5	77.77	30.1	76.84	76.70	0.5	6,144	0.01%
2023/08/01	21	79.05	20.1	79.09	78.70	0.9	6,218	0.01%
2023/07/31	35.4	78.25	7.4	78.29	78.00	28	6,274	0.45%
2023/07/28	35.4	79.21	46.5	79.36	78.70	-11.1	6,365	-0.17%
2023/07/27	32.8	76.96	90.3	76.84	77.30	-57.5	6,376	-0.90%
2023/07/26	32.5	74.25	16.4	73.71	73.40	16.1	6,357	0.25%
2023/07/25	36	75.75	43	75.67	75.60	-7	6,422	-0.11%
2023/07/24	62.2	75.63	29	75.32	75.10	33.2	6,526	0.51%
2023/07/21	36.3	76.75	11	77.27	77.50	25.3	6,553	0.39%
2023/07/20	13	78.23	16.2	78.21	78.40	-3.2	6,608	-0.05%
2023/07/19	46.2	77.68	38	78.27	77.20	8.2	6,638	0.12%
2023/07/18	36.2	78.05	11	77.85	77.60	25.2	6,699	0.38%
2023/07/17	28.2	77.53	48.3	78.62	79.10	-20.1	6,752	-0.30%
2023/07/14	39.5	77.85	8.2	77.93	77.70	31.3	6,804	0.46%
2023/07/13	32.8	78.68	37.1	79.46	78.10	-4.3	6,876	-0.06%
2023/07/12	19.3	78.83	32	78.50	78.40	-12.7	6,990	-0.18%
2023/07/11	43.8	79.37	27.2	79.40	79.30	16.6	7,184	0.23%
2023/07/10	21.8	77.27	11	77.00	76.70	10.8	7,530	0.14%
2023/07/07	81.5	77.77	35	77.62	77.40	46.5	8,160	0.57%
2023/07/06	36.4	80.51	18.4	80.84	80.40	18	8,835	0.20%
2023/07/05	59.2	80.73	22.5	80.70	80.50	36.7	8,981	0.41%
2023/07/04	58.6	81.01	13	81.15	81.30	45.6	9,253	0.49%
2023/07/03	62.3	81.61	44	81.71	81.50	18.3	9,335	0.20%
2023/06/30	15	81.91	11	82.31	82.10	4	9,685	0.04%
2023/06/29	52.3	82.85	26.1	82.72	81.70	26.1	9,764	0.27%
2023/06/28	25.1	80.83	27	80.92	80.10	-1.9	9,688	-0.02%
2023/06/27	68.5	80.48	30	80.11	80.00	38.5	9,680	0.40%
2023/06/26	45.2	81.60	39	81.62	81.30	6.2	9,683	0.06%
2023/06/21	68.3	84.19	70.7	84.09	83.50	-2.4	9,704	-0.02%
2023/06/20	64.3	86.32	46.1	86.06	85.80	18.2	9,637	0.19%
2023/06/19	68.3	89.05	42.3	89.91	88.10	26.1	9,601	0.27%
2023/06/16	47.1	88.06	84.3	89.09	89.50	-37.2	9,541	-0.39%
2023/06/15	25.4	87.92	40.1	88.10	88.10	-14.8	9,426	-0.16%
2023/06/14	18	87.41	23.1	87.42	86.90	-5.1	9,389	-0.05%
2023/06/13	97.4	88.43	87.1	87.78	87.40	10.3	9,374	0.11%
2023/06/12	24.2	86.63	41.2	86.97	87.00	-17	9,333	-0.18%
2023/06/09	30.1	86.21	25.1	86.26	86.20	5	9,311	0.05%
2023/06/08	73.3	86.97	41.6	86.67	85.50	31.7	9,299	0.34%
2023/06/07	38.1	88.92	48.4	88.83	89.20	-10.3	9,253	-0.11%
2023/06/06	52.4	87.06	62	87.02	87.40	-9.7	9,200	-0.11%
2023/06/05	32.1	88.57	25.2	88.69	88.60	6.9	9,165	0.08%
2023/06/02	51.2	88.21	78.1	88.23	87.70	-26.9	9,175	-0.29%
2023/06/01	110.2	87.25	60.2	87.24	86.90	50	9,233	0.54%	大買/
2023/05/31	266.3	90.66	245.4	90.14	88.40	20.9	9,351	0.22%	大買/大賣/
2023/05/30	87.5	87.95	102.1	88.08	88.40	-14.6	8,932	-0.16%	大賣/
2023/05/29	142	87.06	182.3	87.27	88.20	-40.3	8,924	-0.45%	大買/大賣/
2023/05/26	38.6	83.18	71.5	83.37	82.90	-32.9	8,674	-0.38%
2023/05/25	36.4	82.62	35	82.94	82.60	1.4	8,601	0.02%
2023/05/24	32.1	82.66	26.3	82.57	82.60	5.8	8,610	0.07%
2023/05/23	19.3	81.65	18.1	82.26	82.80	1.1	8,640	0.01%
2023/05/22	121.1	82.04	297	81.45	81.00	-175.9	8,641	-2.04%	大買/大賣/鉅額交易
2023/05/19	86.8	81.48	167	80.94	80.30	-80.2	8,639	-0.93%	大賣/
2023/05/18	115.7	83.01	95.2	82.88	82.10	20.5	8,575	0.24%	大買/
2023/05/17	182.6	82.67	181.1	82.92	82.80	1.5	8,470	0.02%	大買/大賣/
2023/05/16	131.3	79.81	136.2	79.82	79.50	-4.9	8,189	-0.06%	大買/大賣/
2023/05/15	51.4	77.63	40	77.39	77.20	11.4	8,029	0.14%
2023/05/12	121.1	77.82	159.2	77.61	78.90	-38.1	8,012	-0.48%	大買/大賣/
2023/05/11	294.2	79.14	244.3	78.86	78.50	49.9	7,903	0.63%	大買/大賣/
2023/05/10	57.2	76.32	30	76.45	76.40	27.2	7,560	0.36%
2023/05/09	64.1	75.99	53.3	75.66	76.50	10.8	7,550	0.14%
2023/05/08	137.1	77.09	50.1	76.94	77.10	87	7,487	1.16%	大買/
2023/05/05	40	75.25	36	75.03	75.00	4	7,472	0.05%
2023/05/04	78.8	76.07	43.2	75.86	75.50	35.7	7,669	0.46%
2023/05/03	140.7	78.08	78	77.34	77.30	62.6	7,660	0.82%	大買/
2023/05/02	29.5	80.61	20.1	80.41	80.30	9.5	7,633	0.12%
2023/04/28	98.1	81.41	132	81.34	81.00	-33.9	7,702	-0.44%	大賣/
2023/04/27	116.2	79.57	78	79.71	79.20	38.2	7,606	0.50%	大買/
2023/04/26	53.1	78.23	50.8	78.46	78.60	2.4	7,507	0.03%
2023/04/25	63.7	81.22	79.1	80.47	79.60	-15.4	7,458	-0.21%
2023/04/24	39.2	83.49	13.1	83.50	83.10	26.2	7,392	0.35%
2023/04/21	52.4	83.57	125.6	83.11	82.90	-73.2	7,385	-0.99%	大賣/
2023/04/20	120.6	85.79	40.3	85.88	85.20	80.3	7,404	1.09%	大買/
2023/04/19	46.2	88.36	45.6	87.90	87.50	0.6	7,393	0.01%
2023/04/18	160.2	89.31	92.3	89.09	88.50	67.9	7,363	0.92%	大買/
2023/04/17	97.4	89.24	170.3	89.78	90.20	-73	7,372	-0.99%	大賣/
2023/04/14	197.5	89.98	148.1	89.65	88.30	49.4	7,251	0.68%	大買/大賣/
2023/04/13	331.7	91.25	305.2	91.09	89.30	26.5	7,066	0.38%	大買/大賣/
2023/04/12	361.6	92.43	432.4	92.54	95.40	-70.7	6,675	-1.06%	大買/大賣/
2023/04/11	532.3	88.58	502.9	88.55	90.40	29.4	6,027	0.49%	大買/大賣/
2023/04/10	196.3	84.35	58.2	83.82	83.40	138.1	5,275	2.62%	大買/鉅額交易
2023/04/07	153.1	84.34	178.8	84.41	84.00	-25.8	5,117	-0.50%	大買/大賣/
2023/04/06	121.8	81.61	101.2	81.75	81.70	20.5	4,834	0.42%	大買/大賣/
2023/03/31	200.3	84.07	245.3	84.62	83.30	-45	4,761	-0.94%	大買/大賣/
2023/03/30	91.3	80.58	63.5	80.30	79.50	27.8	4,387	0.63%
2023/03/29	10.1	78.08	4.1	78.05	77.90	6.1	4,307	0.14%
2023/03/28	18.4	78.72	22.4	78.42	78.10	-4	4,332	-0.09%
2023/03/27	31.2	81.27	20.7	80.44	79.70	10.6	4,316	0.25%
2023/03/24	59.1	81.08	56.6	81.17	81.30	2.4	4,288	0.06%
2023/03/23	18.3	79.94	15	80.12	80.00	3.3	4,230	0.08%
2023/03/22	20	79.82	19.3	79.80	79.80	0.7	4,221	0.02%
2023/03/21	36.1	80.14	62.6	79.89	80.10	-26.6	4,214	-0.63%
2023/03/20	9	78.54	32.1	78.67	78.90	-23.1	4,193	-0.55%
2023/03/17	6	77.38	6.1	77.70	77.40	-0.1	4,189	0.00%
2023/03/16	20.1	76.44	20	76.11	76.00	0.1	4,209	0.00%
2023/03/15	36	77.99	24.1	77.60	77.30	11.9	4,292	0.28%
2023/03/14	2.1	76.71	18	76.99	77.00	-15.9	4,350	-0.37%
2023/03/13	24.1	76.80	16	76.54	77.50	8.1	4,424	0.18%
2023/03/10	26.4	77.74	52.2	77.37	77.20	-25.7	4,491	-0.57%
2023/03/09	8	79.74	14	79.57	79.20	-6	4,553	-0.13%
2023/03/08	15	79.87	9.3	79.55	79.70	5.7	4,574	0.12%
2023/03/07	27.3	79.30	62.1	78.99	79.00	-34.8	4,603	-0.76%
2023/03/06	130.2	81.38	81	81.15	80.30	49.2	4,617	1.06%	大買/
2023/03/03	121.1	80.06	117.4	80.35	81.50	3.7	4,709	0.08%	大買/大賣/
2023/03/02	47	75.79	29	75.45	75.30	18	4,504	0.40%
2023/03/01	65.7	75.78	34	75.97	75.30	31.7	4,497	0.71%
2023/02/24	106.7	80.99	64.3	80.16	78.90	42.4	4,454	0.95%	大買/
2023/02/23	30	83.11	43	83.21	83.50	-13	4,434	-0.29%
2023/02/22	45.3	82.27	36	82.61	82.00	9.3	4,662	0.20%
2023/02/21	26.5	83.58	51.1	83.36	83.90	-24.6	5,227	-0.47%
2023/02/20	55.6	82.52	66.3	82.69	82.90	-10.7	5,457	-0.20%
2023/02/17	51.7	81.42	47.2	81.64	80.70	4.5	5,453	0.08%
2023/02/16	17	79.95	96	78.85	81.10	-79	5,428	-1.46%
2023/02/15	46.5	78.04	29.1	78.32	77.90	17.4	5,561	0.31%
2023/02/14	21	78.06	37.1	78.07	78.30	-16.1	5,519	-0.29%
2023/02/13	17.2	77.00	8	76.99	76.70	9.2	5,568	0.16%
2023/02/10	21.1	78.88	33.3	78.97	78.60	-12.3	5,608	-0.22%
2023/02/09	14.1	79.66	20	79.75	79.40	-5.9	5,636	-0.10%
2023/02/08	26	80.58	29	80.69	80.40	-3	5,649	-0.05%
2023/02/07	36	79.98	18.6	79.94	79.70	17.4	5,645	0.31%
2023/02/06	28.3	79.75	86.1	79.27	79.60	-57.8	5,676	-1.02%
2023/02/03	44.4	81.77	109.1	81.53	81.50	-64.8	5,641	-1.15%	大賣/
2023/02/02	165.9	81.78	158.2	82.22	82.70	7.7	5,594	0.14%	大買/大賣/
2023/02/01	50.1	78.37	78.1	78.05	79.00	-28	5,494	-0.51%
2023/01/31	11	76.55	48.1	77.06	77.80	-37.1	5,401	-0.69%
2023/01/30	27	75.31	61.5	75.53	76.40	-34.5	5,323	-0.65%
2023/01/17	11	72.17	22	72.32	72.50	-11	5,237	-0.21%
2023/01/16	17	71.65	12	71.59	71.80	5	5,278	0.09%
2023/01/13	16	71.43	29.3	71.71	71.00	-13.3	5,309	-0.25%
2023/01/12	16.1	72.81	28.1	72.53	72.20	-11.9	5,361	-0.22%
2023/01/11	22	73.05	32	73.13	72.90	-10	5,391	-0.19%
2023/01/10	50.1	73.26	71	73.30	72.80	-20.9	5,429	-0.39%
2023/01/09	37	72.11	56	72.04	72.00	-19	5,357	-0.35%
2023/01/06	25.6	70.39	25.1	70.37	71.00	0.6	5,343	0.01%
2023/01/05	75.5	70.36	74.1	70.35	69.30	1.4	5,345	0.03%
2023/01/04	9	67.98	10.1	68.16	68.20	-1.1	5,307	-0.02%
2023/01/03	21	66.84	29	66.25	67.40	-8	5,384	-0.15%
2022/12/30	14	65.26	16	66.05	65.00	-2	5,408	-0.04%
2022/12/29	25.1	64.68	12	64.68	65.50	13.1	5,502	0.24%
2022/12/28	17.2	65.26	2	65.30	64.50	15.2	5,798	0.26%
2022/12/27	11	66.15	14	66.70	66.60	-3	5,940	-0.05%
2022/12/26	18.1	66.31	3	65.87	65.90	15.1	5,967	0.25%
2022/12/23	17.1	64.65	37	64.88	66.20	-20	6,004	-0.33%
2022/12/22	23.1	66.57	13	66.31	66.20	10.1	6,016	0.17%
2022/12/21	13	66.66	20	66.55	66.30	-7	6,041	-0.12%
2022/12/20	26.9	68.29	21	67.97	66.70	5.9	6,045	0.10%
2022/12/19	10	69.82	6.1	69.92	70.10	3.9	6,068	0.07%
2022/12/16	24.1	69.92	21	69.99	69.80	3.1	6,088	0.05%
2022/12/15	6.1	70.96	15	71.05	71.00	-8.9	6,109	-0.15%
2022/12/14	21	71.12	23.3	71.21	71.10	-2.3	6,116	-0.04%
2022/12/13	11.1	70.40	14	70.24	70.70	-2.9	6,106	-0.05%
2022/12/12	21	69.87	9	69.72	69.70	12	6,104	0.20%
2022/12/09	11	70.07	14	70.18	69.80	-3	6,104	-0.05%
2022/12/08	34	69.71	21	69.67	69.60	13	6,106	0.21%
2022/12/07	81.1	70.50	43	70.48	69.50	38.1	6,099	0.62%
2022/12/06	63.3	74.12	62.2	72.98	72.50	1.1	6,032	0.02%
2022/12/05	70	76.53	73	76.97	76.30	-3	5,967	-0.05%
2022/12/02	53.3	76.01	94.5	76.03	76.10	-41.2	5,958	-0.69%
2022/12/01	64.1	75.14	54.4	75.01	75.00	9.7	5,905	0.16%
2022/11/30	122	72.76	37.4	72.76	72.90	84.7	5,877	1.44%	大買/
2022/11/29	82.4	71.51	67.1	71.55	71.50	15.3	5,948	0.26%
2022/11/28	34	72.66	98	72.80	72.80	-64	5,931	-1.08%
2022/11/25	180.4	73.25	125.1	73.38	72.60	55.3	5,916	0.93%	大買/大賣/
2022/11/24	34.2	76.45	43.1	76.09	76.90	-8.9	5,713	-0.16%
2022/11/23	21.1	75.14	15.2	75.38	75.10	5.9	5,706	0.10%
2022/11/22	67.1	74.96	33	74.85	74.50	34.1	5,738	0.59%
2022/11/21	72.2	76.47	49	76.69	75.50	23.2	5,732	0.40%
2022/11/18	140.3	78.56	101.1	78.70	77.30	39.1	5,687	0.69%	大買/大賣/
2022/11/17	351.5	77.83	308	77.80	78.80	43.6	5,449	0.80%	大買/大賣/
2022/11/16	156.1	74.35	160.4	75.58	78.20	-4.3	4,874	-0.09%	大買/大賣/
2022/11/15	61.2	71.04	40.2	71.06	71.10	21	4,611	0.46%
2022/11/14	62	70.59	35	70.68	70.60	27	4,618	0.58%
2022/11/11	86.2	70.98	136.3	70.89	71.10	-50.1	4,619	-1.09%	大賣/
2022/11/10	7.1	67.59	17	67.42	68.00	-9.9	4,493	-0.22%
2022/11/09	18	67.88	773.1	67.76	67.80	-755.1	4,664	-16.19%	大賣/鉅額交易
2022/11/08	38	67.09	34.1	67.72	66.50	3.9	4,761	0.08%
2022/11/07	112	66.86	24	66.52	66.40	88	4,790	1.84%	大買/
2022/11/04	10	64.80	17	64.79	65.60	-7	4,774	-0.15%
2022/11/03	16	64.15	66	64.25	65.00	-50	4,775	-1.05%
2022/11/02	41.1	62.98	62.8	63.44	63.60	-21.6	4,769	-0.45%
2022/11/01	29.2	62.86	32	62.60	62.20	-2.9	4,755	-0.06%
2022/10/31	44	63.13	55.3	63.23	62.40	-11.3	4,775	-0.24%
2022/10/28	123.3	61.49	162.1	61.36	62.40	-38.8	4,779	-0.81%	大買/大賣/
2022/10/27	9	65.11	15.1	64.80	65.50	-6.1	4,668	-0.13%
2022/10/26	11.3	63.76	15	64.08	63.70	-3.7	4,718	-0.08%
2022/10/25	50	65.03	68.1	64.53	63.90	-18.1	4,773	-0.38%
2022/10/24	49	66.93	51	66.96	65.20	-2	4,779	-0.04%
2022/10/21	28	66.43	26	66.39	65.10	2	4,787	0.04%
2022/10/20	28	65.49	48	65.58	67.60	-20	4,789	-0.42%
2022/10/19	45.1	66.58	45	67.00	65.60	0.1	4,846	0.00%
2022/10/18	142	67.27	44	67.30	67.50	98	4,834	2.03%	大買/
2022/10/17	30	64.19	27	63.99	66.00	3	4,872	0.06%
2022/10/14	20	64.47	40	64.14	64.60	-20	4,999	-0.40%
2022/10/13	44.1	61.66	21.1	62.34	60.50	23	5,060	0.46%
2022/10/12	48	63.43	36.1	63.40	63.50	11.9	5,071	0.23%
2022/10/11	35	64.55	25.4	64.37	63.10	9.6	5,096	0.19%
2022/10/07	31.1	68.88	23	68.90	68.50	8.1	5,077	0.16%
2022/10/06	54.1	70.24	78	70.17	70.10	-23.9	5,125	-0.47%
2022/10/05	269	70.80	199.2	70.65	71.50	69.8	5,108	1.37%	大買/大賣/
2022/10/04	154.1	68.49	138.1	69.12	70.40	16	4,902	0.33%	大買/大賣/
2022/10/03	38	64.18	39.1	64.09	64.90	-1.1	4,804	-0.02%
2022/09/30	24	62.63	56.6	62.77	63.80	-32.6	4,937	-0.66%
2022/09/29	20	62.42	31.1	62.70	61.90	-11.1	5,048	-0.22%
2022/09/28	57.2	61.33	42.1	61.30	60.30	15.1	5,160	0.29%
2022/09/27	20.2	63.47	21.1	63.66	64.60	-0.9	5,367	-0.02%
2022/09/26	39.1	64.74	80.3	63.58	62.80	-41.2	5,531	-0.75%
2022/09/23	12.1	67.72	7	67.26	67.10	5.1	5,785	0.09%
2022/09/22	23	66.54	33	67.13	67.80	-10	5,973	-0.17%
2022/09/21	19.1	67.84	42	67.86	67.80	-22.9	6,012	-0.38%
2022/09/20	11.2	68.75	12	68.87	69.10	-0.8	6,079	-0.01%
2022/09/19	30.1	69.35	33.1	69.33	68.80	-3	6,173	-0.05%
2022/09/16	17.2	70.04	6	70.88	70.00	11.2	6,316	0.18%
2022/09/15	31.2	71.43	17	71.99	70.80	14.2	6,468	0.22%
2022/09/14	38	70.47	44	70.33	71.60	-6	6,651	-0.09%
2022/09/13	56	72.89	34	72.91	72.30	22	6,813	0.32%
2022/09/12	24	72.16	11	72.06	72.00	13	6,959	0.19%
2022/09/08	38.3	69.38	57	70.05	71.10	-18.7	7,043	-0.27%
2022/09/07	15.4	69.18	13.4	69.21	69.00	2	7,130	0.03%
2022/09/06	51.3	70.74	62.5	70.96	70.10	-11.2	7,286	-0.15%
2022/09/05	69.6	73.59	42	73.25	72.00	27.5	7,391	0.37%
2022/09/02	88.2	76.64	50	76.41	76.20	38.2	7,353	0.52%
2022/09/01	76.4	78.27	91	78.12	77.50	-14.6	7,355	-0.20%
2022/08/31	42.2	79.38	22.1	79.77	79.60	20.2	7,426	0.27%
2022/08/30	28.3	78.68	30	79.12	79.40	-1.7	7,440	-0.02%
2022/08/29	106.5	79.06	57.5	78.76	78.80	49	7,428	0.66%	大買/
2022/08/26	35.1	83.39	60.1	83.50	82.80	-25	7,448	-0.34%
2022/08/25	26.3	82.03	56.1	82.12	82.30	-29.8	7,486	-0.40%
2022/08/24	57.2	80.43	41	80.08	79.80	16.2	7,643	0.21%
2022/08/23	145.7	80.80	21	80.55	81.00	124.7	7,740	1.61%	大買/鉅額交易
2022/08/22	50.6	81.56	58	82.02	81.20	-7.4	7,891	-0.09%
2022/08/19	65.3	83.40	45.1	83.39	83.10	20.2	7,889	0.26%
2022/08/18	58.4	81.91	55.6	82.16	82.80	2.8	7,910	0.04%
2022/08/17	144.3	82.19	36	82.43	82.50	108.3	7,902	1.37%	大買/鉅額交易
2022/08/16	181	83.42	139.8	83.49	82.90	41.1	8,001	0.51%	大買/大賣/
2022/08/15	258.6	82.15	101.8	82.92	84.20	156.8	7,872	1.99%	大買/大賣/鉅額交易
2022/08/12	64.3	79.59	39.1	79.46	80.00	25.2	7,777	0.32%
2022/08/11	31.1	77.72	45	77.50	77.00	-13.9	7,792	-0.18%
2022/08/10	75.6	77.00	14	76.99	76.50	61.6	7,955	0.77%
2022/08/09	83.2	77.72	15.3	77.74	77.80	67.9	8,009	0.85%
2022/08/08	41.6	77.58	41	77.59	78.00	0.6	8,061	0.01%
2022/08/05	53.2	79.93	60.5	79.93	79.60	-7.3	8,109	-0.09%
2022/08/04	71.1	76.93	63.5	76.77	77.80	7.6	8,163	0.09%
2022/08/03	44.2	78.17	247	78.10	77.40	-202.8	8,206	-2.47%	大賣/鉅額交易
2022/08/02	50.3	79.38	42.1	79.70	79.50	8.2	8,304	0.10%
2022/08/01	54.1	80.57	51.3	81.62	82.20	2.8	8,384	0.03%
2022/07/29	110.1	82.01	12	82.20	81.50	98.1	8,425	1.16%	大買/
2022/07/28	23.2	81.72	20.2	81.84	80.80	3	8,610	0.04%
2022/07/27	39	81.70	24	81.88	82.40	15	8,678	0.17%
2022/07/26	132.2	82.81	42.3	82.80	81.90	89.9	8,798	1.02%	大買/
2022/07/25	23.1	86.13	17.4	86.06	85.60	5.7	8,920	0.06%
2022/07/22	63.1	88.19	77	88.20	87.00	-13.9	9,113	-0.15%
2022/07/21	165.1	86.98	198	87.63	88.50	-32.9	9,241	-0.36%	大買/大賣/
2022/07/20	44.2	84.43	97.2	84.53	84.00	-53	9,196	-0.58%
2022/07/19	19.1	81.93	39	82.43	82.80	-19.9	9,297	-0.21%
2022/07/18	62	82.50	48.1	82.42	82.60	14	9,398	0.15%
2022/07/15	65	80.02	40	80.37	80.40	25	9,592	0.26%
2022/07/14	36	79.11	85.1	79.11	80.20	-49.1	9,771	-0.50%
2022/07/13	103.2	78.80	74.1	78.73	77.50	29.1	9,966	0.29%	大買/
2022/07/12	46	77.11	174	77.16	76.00	-128	10,015	-1.28%	大賣/鉅額交易
2022/07/11	36.2	81.35	19.3	81.31	80.50	16.9	10,031	0.17%
2022/07/08	140	82.20	105	82.20	82.20	35	10,086	0.35%	大買/大賣/
2022/07/07	37	78.35	79	78.32	79.20	-42	10,103	-0.42%
2022/07/06	100.1	78.98	109.3	77.65	76.90	-9.3	10,163	-0.09%	大賣/
2022/07/05	101.8	79.24	187	78.39	80.30	-85.2	10,364	-0.82%	大買/大賣/
2022/07/04	93	77.20	331	76.92	76.60	-238	10,261	-2.32%	大賣/鉅額交易
2022/07/01	219.2	78.40	146	78.12	74.10	73.2	10,284	0.71%	大買/大賣/
2022/06/30	127.7	91.54	148.5	90.53	88.80	-20.8	10,065	-0.21%	大買/大賣/
2022/06/29	53.1	97.15	57.8	96.62	96.40	-4.7	9,984	-0.05%
2022/06/28	112.2	101.17	103.1	100.01	98.90	9.1	10,019	0.09%	大買/大賣/
2022/06/27	55.2	101.35	31	101.60	101.50	24.2	10,126	0.24%
2022/06/24	73	99.96	84	100.02	99.50	-11	10,231	-0.11%
2022/06/23	117.1	96.78	162.2	97.16	97.40	-45.1	10,307	-0.44%	大買/大賣/
2022/06/22	132.1	98.88	126.1	97.68	95.70	6.1	10,628	0.06%	大買/大賣/
2022/06/21	148.1	99.96	237.4	100.85	103.00	-89.3	11,029	-0.81%	大買/大賣/
2022/06/20	102	99.30	63.1	98.77	95.10	38.9	11,328	0.34%	大買/
2022/06/17	109.5	103.30	66.6	102.70	102.50	42.9	11,562	0.37%	大買/
2022/06/16	98.3	107.55	54.2	108.25	104.50	44.1	11,948	0.37%
2022/06/15	161.3	107.69	85	108.61	108.00	76.3	13,104	0.58%	大買/
2022/06/14	98.5	108.04	67.6	108.70	110.00	30.9	13,672	0.23%
2022/06/13	65	111.55	31	111.73	112.00	34	13,762	0.25%
2022/06/10	32.6	115.04	27.2	114.64	115.50	5.5	13,981	0.04%
2022/06/09	82.7	117.37	38	117.28	117.00	44.7	14,163	0.32%
2022/06/08	32.4	121.61	24	121.13	120.50	8.4	14,185	0.06%
2022/06/07	43.1	120.73	36.2	120.93	121.00	7	14,437	0.05%
2022/06/06	43.4	120.68	47.2	121.24	121.50	-3.8	14,772	-0.03%
2022/06/02	49.1	123.53	53	123.42	122.50	-3.9	15,282	-0.03%
2022/06/01	84.7	126.08	131.3	126.73	125.00	-46.6	15,673	-0.30%	大賣/
2022/05/31	60.6	123.39	51	123.49	124.00	9.6	16,283	0.06%
2022/05/30	40.1	121.61	110.6	121.03	123.00	-70.5	17,589	-0.40%	大賣/
2022/05/27	114.1	115.57	24	116.17	116.00	90.1	17,808	0.51%	大買/
2022/05/26	73.2	114.63	53	114.34	114.00	20.2	17,874	0.11%
2022/05/25	34.1	115.41	57.6	115.48	116.00	-23.5	17,954	-0.13%
2022/05/24	101.4	116.17	112	114.96	114.00	-10.6	18,134	-0.06%	大買/大賣/
2022/05/23	50.1	118.85	46	118.84	119.00	4.1	18,170	0.02%
2022/05/20	53.3	119.04	31.1	118.68	118.50	22.3	18,456	0.12%
2022/05/19	60.4	117.47	52	118.36	119.50	8.4	18,747	0.04%
2022/05/18	127.2	123.40	67.3	123.45	121.00	59.9	19,272	0.31%	大買/
2022/05/17	45.3	120.09	76.6	120.12	121.00	-31.3	19,361	-0.16%
2022/05/16	53.3	119.51	35	119.43	117.00	18.3	19,571	0.09%
2022/05/13	66.1	117.89	79.2	118.72	119.00	-13.1	19,507	-0.07%
2022/05/12	41.2	116.59	36	116.85	115.00	5.2	19,454	0.03%
2022/05/11	227	119.15	53.1	117.83	117.00	173.9	19,382	0.90%	大買/鉅額交易
2022/05/10	89.2	116.95	95	117.22	120.00	-5.8	19,310	-0.03%
2022/05/09	122.8	118.74	46	117.75	116.00	76.8	19,198	0.40%	大買/
2022/05/06	82	122.91	72	122.97	123.50	10	19,095	0.05%
2022/05/05	90.3	125.49	280.1	126.65	126.50	-189.8	19,026	-1.00%	大賣/鉅額交易
2022/05/04	234.1	122.44	326	121.43	121.50	-91.9	18,865	-0.49%	大買/大賣/
2022/05/03	160.4	121.81	120	121.89	121.00	40.4	18,774	0.22%	大買/大賣/
2022/04/29	452.2	129.43	363.1	126.63	125.00	89.1	18,676	0.48%	大買/大賣/
2022/04/28	190.1	122.33	169.2	122.78	124.50	20.9	18,491	0.11%	大買/大賣/
2022/04/27	334.3	119.47	184.3	118.57	121.00	150	18,314	0.82%	大買/大賣/鉅額交易
2022/04/26	69.3	122.69	57.1	122.86	122.00	12.2	18,132	0.07%
2022/04/25	222.7	123.35	914	122.13	121.50	-691.3	18,061	-3.83%	大買/大賣/鉅額交易
2022/04/22	164	129.14	109	129.56	130.50	55	17,913	0.31%	大買/大賣/
2022/04/21	343.2	130.04	399.8	130.48	133.00	-56.5	17,886	-0.32%	大買/大賣/
2022/04/20	377.7	123.72	125.3	124.13	124.50	252.4	17,748	1.42%	大買/大賣/鉅額交易
2022/04/19	191.8	126.18	225	127.10	122.50	-33.3	17,593	-0.19%	大買/大賣/
2022/04/18	127.3	130.55	259.2	129.77	129.00	-131.9	17,419	-0.76%	大買/大賣/鉅額交易
2022/04/15	166.5	132.70	172.4	133.90	132.00	-5.9	17,359	-0.03%	大買/大賣/
2022/04/14	230.2	135.71	74	134.82	133.50	156.2	17,365	0.90%	大買/鉅額交易
2022/04/13	282.6	133.37	78	133.64	133.00	204.6	17,319	1.18%	大買/鉅額交易
2022/04/12	157.9	135.23	147.2	133.83	133.00	10.6	17,198	0.06%	大買/大賣/
2022/04/11	224.3	140.88	227.8	138.70	135.50	-3.5	17,021	-0.02%	大買/大賣/
2022/04/08	121.5	150.41	71	150.64	150.50	50.5	16,700	0.30%	大買/
2022/04/07	184.9	155.16	875.3	154.41	149.00	-690.4	16,589	-4.16%	大買/大賣/鉅額交易
2022/04/06	95.3	157.76	67.4	157.95	160.50	27.9	16,406	0.17%
2022/04/01	110.2	158.86	66	158.84	159.00	44.2	16,356	0.27%	大買/
2022/03/31	106.5	162.38	57.1	162.34	161.00	49.4	16,272	0.30%	大買/
2022/03/30	282	167.38	279.5	166.19	165.00	2.5	16,271	0.02%	大買/大賣/
2022/03/29	565.3	164.82	390.4	165.61	165.00	174.9	16,223	1.08%	大買/大賣/鉅額交易
2022/03/28	335.5	162.87	149	162.30	165.50	186.5	16,260	1.15%	大買/大賣/鉅額交易
2022/03/25	745.5	165.59	465.1	164.56	163.00	280.4	16,180	1.73%	大買/大賣/鉅額交易
2022/03/24	460.1	174.50	273.5	175.13	171.50	186.6	15,809	1.18%	大買/大賣/鉅額交易
2022/03/23	422.7	178.45	394.7	178.67	178.00	28	15,302	0.18%	大買/大賣/
2022/03/22	245.1	172.76	290.3	172.73	178.00	-45.2	14,991	-0.30%	大買/大賣/
2022/03/21	307.6	176.63	198.2	175.86	173.50	109.3	14,718	0.74%	大買/大賣/鉅額交易
2022/03/18	1,861.9	177.48	968.2	177.35	176.50	893.8	14,344	6.23%	大買/大賣/鉅額交易
2022/03/17	264.3	171.66	543.3	171.72	174.00	-279	13,091	-2.13%	大買/大賣/鉅額交易
2022/03/16	259	157.38	286.3	158.06	158.50	-27.3	12,472	-0.22%	大買/大賣/
2022/03/15	135.6	157.41	145.1	158.06	153.50	-9.5	12,314	-0.08%	大買/大賣/
2022/03/14	178.8	161.27	150	161.52	164.00	28.8	12,172	0.24%	大買/大賣/
2022/03/11	95.5	157.18	77	157.43	157.50	18.5	12,204	0.15%
2022/03/10	168.5	158.85	182.1	159.34	158.50	-13.6	12,308	-0.11%	大買/大賣/
2022/03/09	466.9	157.62	403.2	158.81	153.50	63.7	12,373	0.52%	大買/大賣/
2022/03/08	510.9	161.17	460.2	158.49	157.00	50.7	12,531	0.40%	大買/大賣/
2022/03/07	667.1	161.99	425.3	161.15	162.00	241.8	12,232	1.98%	大買/大賣/鉅額交易
2022/03/04	520.1	172.58	421.9	172.63	169.00	98.1	11,928	0.82%	大買/大賣/
2022/03/03	499.5	170.66	872.4	171.05	171.50	-373	11,303	-3.30%	大買/大賣/鉅額交易
2022/03/02	255.2	153.71	267.3	153.98	160.00	-12	10,054	-0.12%	大買/大賣/
2022/03/01	98.2	148.31	73.2	147.35	148.50	25	9,749	0.26%
2022/02/25	132.8	145.86	131.2	145.15	143.50	1.7	9,824	0.02%	大買/大賣/
2022/02/24	164.8	144.74	168	145.29	141.50	-3.2	9,881	-0.03%	大買/大賣/
2022/02/23	211.1	152.18	183	152.71	151.00	28.1	10,236	0.27%	大買/大賣/
2022/02/22	374.1	153.45	261.2	151.05	151.50	112.9	10,368	1.09%	大買/大賣/鉅額交易
2022/02/21	314.6	163.79	308.1	162.95	161.00	6.6	10,231	0.06%	大買/大賣/
2022/02/18	501.2	159.72	491.7	159.75	162.50	9.5	10,224	0.09%	大買/大賣/
2022/02/17	229.3	154.72	216.5	153.66	151.50	12.8	9,904	0.13%	大買/大賣/
2022/02/16	85	152.58	171.4	152.14	155.50	-86.4	9,991	-0.86%	大賣/
2022/02/15	21	142.41	16	142.31	141.50	5	10,092	0.05%
2022/02/14	28.2	142.61	23	142.43	142.00	5.2	10,733	0.05%
2022/02/11	26.1	147.62	24.7	148.37	147.00	1.3	10,937	0.01%
2022/02/10	38.1	148.03	28.2	148.29	148.50	9.9	11,265	0.09%
2022/02/09	20.2	147.76	38	148.63	150.00	-17.9	11,402	-0.16%
2022/02/08	26	145.65	39.4	145.93	146.00	-13.4	11,481	-0.12%
2022/02/07	31.6	141.29	29	141.36	143.00	2.6	11,584	0.02%
2022/01/26	89.2	141.59	90.4	141.78	141.00	-1.1	11,768	-0.01%
2022/01/25	28.3	138.22	18.1	139.26	137.00	10.3	12,210	0.08%
2022/01/24	41.4	137.54	58.3	137.40	140.50	-16.9	12,678	-0.13%
2022/01/21	81.1	141.70	59.2	140.16	139.00	21.9	13,031	0.17%
2022/01/20	31	144.16	30.6	144.89	146.00	0.4	13,503	0.00%
2022/01/19	45.2	145.39	30	145.80	144.50	15.2	13,633	0.11%
2022/01/18	22.3	149.99	29	150.64	148.00	-6.7	13,849	-0.05%
2022/01/17	49.1	148.03	47	148.81	150.00	2.1	14,101	0.01%
2022/01/14	87.1	147.44	113.4	146.27	149.50	-26.3	14,265	-0.18%	大賣/
2022/01/13	131.4	147.24	121	147.60	144.50	10.4	14,534	0.07%	大買/大賣/
2022/01/12	81.3	147.73	30.3	147.88	148.50	51	14,498	0.35%
2022/01/11	75	146.07	27	147.57	145.00	48	14,569	0.33%
2022/01/10	45.1	151.68	50.1	152.38	152.00	-5	14,535	-0.03%
2022/01/07	87.9	151.30	53.2	149.77	148.50	34.6	14,682	0.24%
2022/01/06	38.5	155.60	17	156.00	155.00	21.5	14,744	0.15%
2022/01/05	85.8	158.76	63.6	159.12	158.00	22.2	14,851	0.15%
2022/01/04	53.3	162.82	46.6	162.27	161.50	6.7	14,915	0.04%
2022/01/03	17.4	163.83	16.1	165.31	164.50	1.4	15,049	0.01%
2021/12/30	48	164.86	38.2	165.11	165.00	9.9	15,181	0.06%
2021/12/29	30.4	163.52	35	163.27	163.00	-4.6	15,371	-0.03%
2021/12/28	43	166.20	38.1	165.59	165.50	5	15,706	0.03%
2021/12/27	25.2	166.98	74	167.93	168.00	-48.9	16,035	-0.30%
2021/12/24	78.4	167.51	48.1	166.49	165.50	30.3	16,183	0.19%
2021/12/23	61.1	167.96	100.8	168.32	169.00	-39.7	16,265	-0.24%
2021/12/22	176.7	168.61	152.9	168.33	165.00	23.9	16,277	0.15%	大買/大賣/
2021/12/21	78	166.10	137.1	166.14	164.50	-59.1	16,226	-0.36%	大賣/
2021/12/20	117.2	163.44	68.3	164.79	163.50	48.9	16,291	0.30%	大買/
2021/12/17	72.1	163.49	50.6	163.58	163.50	21.5	16,348	0.13%
2021/12/16	108.1	165.58	149.3	165.85	167.50	-41.1	16,456	-0.25%	大買/大賣/
2021/12/15	38.3	159.32	117.6	158.83	161.00	-79.3	16,484	-0.48%	大賣/
2021/12/14	114.6	154.71	71.1	154.40	154.00	43.5	16,523	0.26%	大買/
2021/12/13	55.3	159.60	55.3	160.06	160.00	0	16,597	0.00%
2021/12/10	143.1	159.95	181.2	161.27	159.00	-38.1	16,904	-0.23%	大買/大賣/
2021/12/09	57.9	165.21	79.2	166.36	164.50	-21.2	16,928	-0.13%
2021/12/08	110.9	165.58	163.1	166.20	164.00	-52.2	17,062	-0.31%	大買/大賣/
2021/12/07	227.3	169.44	197.2	167.11	166.00	30.1	17,168	0.18%	大買/大賣/
2021/12/06	159.2	171.42	131.5	172.07	173.00	27.7	17,134	0.16%	大買/大賣/
2021/12/03	217.2	171.77	249.2	172.03	171.00	-32	17,146	-0.19%	大買/大賣/
2021/12/02	326.1	169.53	312.4	170.01	167.00	13.7	17,226	0.08%	大買/大賣/
2021/12/01	115.5	164.81	181.9	165.05	167.50	-66.4	16,882	-0.39%	大買/大賣/
2021/11/30	102.4	161.11	108.4	161.45	161.00	-6	16,847	-0.04%	大買/大賣/
2021/11/29	185.5	152.67	198.6	152.97	156.00	-13.1	17,080	-0.08%	大買/大賣/
2021/11/26	131.4	156.38	137.7	156.51	155.50	-6.3	17,360	-0.04%	大買/大賣/
2021/11/25	136.3	159.99	100.7	160.26	158.50	35.7	17,456	0.20%	大買/
2021/11/24	194.1	160.54	164.1	160.70	162.00	30	17,501	0.17%	大買/大賣/
2021/11/23	153.7	161.81	77.2	161.13	161.00	76.5	17,568	0.44%	大買/
2021/11/22	320.5	166.00	428.5	165.08	165.00	-107.9	17,742	-0.61%	大買/大賣/鉅額交易
2021/11/19	240.7	158.96	165.1	158.87	157.00	75.7	17,541	0.43%	大買/大賣/
2021/11/18	143.3	165.14	214.9	166.07	164.00	-71.7	17,641	-0.41%	大買/大賣/
2021/11/17	207.5	165.35	218.4	165.13	165.00	-10.9	17,841	-0.06%	大買/大賣/
2021/11/16	244.6	162.71	275.5	162.89	163.50	-30.9	18,130	-0.17%	大買/大賣/
2021/11/15	214.3	161.23	196.6	161.29	158.00	17.7	18,522	0.10%	大買/大賣/
2021/11/12	175.5	157.82	170.3	157.89	156.50	5.2	19,245	0.03%	大買/大賣/
2021/11/11	441.3	157.82	499.5	157.23	155.00	-58.2	19,449	-0.30%	大買/大賣/
2021/11/10	184.2	148.26	148.3	147.96	151.50	35.8	19,775	0.18%	大買/大賣/
2021/11/09	206.2	146.61	191.7	146.75	148.50	14.5	20,183	0.07%	大買/大賣/
2021/11/08	108.5	140.17	180.5	139.67	139.00	-72	20,294	-0.35%	大買/大賣/
2021/11/05	68.8	142.91	92.3	143.44	144.50	-23.5	20,862	-0.11%
2021/11/04	79.3	143.74	83.5	143.15	141.50	-4.1	21,186	-0.02%
2021/11/03	128.2	142.93	180.7	142.25	144.00	-52.5	21,558	-0.24%	大買/大賣/
2021/11/02	274	148.07	378.2	148.76	143.00	-104.2	21,513	-0.48%	大買/大賣/鉅額交易
2021/11/01	351.6	148.24	269.6	147.99	147.50	82	21,303	0.38%	大買/大賣/
2021/10/29	489.5	143.77	347.2	144.07	142.50	142.4	21,128	0.67%	大買/大賣/鉅額交易
2021/10/28	435.9	141.69	485.2	142.11	142.50	-49.4	20,966	-0.24%	大買/大賣/
2021/10/27	97.5	134.29	117.2	134.71	134.50	-19.7	20,899	-0.09%	大賣/
2021/10/26	141.7	134.04	162.6	133.45	130.50	-20.9	21,149	-0.10%	大買/大賣/
2021/10/25	180.4	129.48	200.2	131.16	132.00	-19.8	21,707	-0.09%	大買/大賣/
2021/10/22	118.1	125.81	133.2	126.55	128.00	-15.1	22,361	-0.07%	大買/大賣/
2021/10/21	205.4	125.45	207.3	125.50	123.00	-1.9	23,211	-0.01%	大買/大賣/
2021/10/20	57	120.35	54.2	120.65	120.00	2.8	23,493	0.01%
2021/10/19	52.1	120.69	51.2	121.19	121.00	0.9	25,066	0.00%
2021/10/18	32.2	117.88	45.1	118.42	118.50	-12.9	26,206	-0.05%
2021/10/15	140	119.40	125.4	119.82	118.00	14.6	27,347	0.05%	大買/大賣/
2021/10/14	124	115.07	172	115.57	116.50	-48	28,322	-0.17%	大買/大賣/
2021/10/13	98.6	113.46	83.2	113.67	111.50	15.4	28,502	0.05%
2021/10/12	82.7	117.42	45.2	118.27	117.00	37.5	28,564	0.13%
2021/10/08	109	121.95	100.2	122.37	119.50	8.8	28,733	0.03%	大買/
2021/10/07	65.1	123.22	93.3	122.94	123.00	-28.2	28,944	-0.10%
2021/10/06	196	118.51	205.1	119.82	117.50	-9.1	29,236	-0.03%	大買/大賣/
2021/10/05	217.3	116.54	294.6	115.83	119.50	-77.3	29,528	-0.26%	大買/大賣/
2021/10/04	258.9	115.69	404.1	115.32	113.00	-145.2	29,546	-0.49%	大買/大賣/鉅額交易
2021/10/01	136.3	124.93	113.7	123.71	122.50	22.6	29,663	0.08%	大買/大賣/
2021/09/30	116.5	128.15	145.1	128.88	131.00	-28.6	30,246	-0.09%	大買/大賣/
2021/09/29	99.3	128.21	72	128.34	129.00	27.3	30,977	0.09%
2021/09/28	161.5	134.19	117.2	134.48	132.50	44.3	32,629	0.14%	大買/大賣/
2021/09/27	142	135.49	151.4	135.32	136.00	-9.4	33,739	-0.03%	大買/大賣/
2021/09/24	95	131.42	174.4	131.13	132.00	-79.4	34,646	-0.23%	大賣/
2021/09/23	133.2	129.43	82	129.44	127.00	51.2	35,414	0.14%	大買/
2021/09/22	148.2	130.74	141.4	131.15	130.00	6.8	35,954	0.02%	大買/大賣/
2021/09/17	73.2	129.14	105.2	130.03	133.00	-32	37,050	-0.09%	大賣/
2021/09/16	83.2	127.34	120.1	127.26	128.00	-36.9	38,257	-0.10%	大賣/
2021/09/15	165.2	126.80	115.2	126.28	126.00	50	38,955	0.13%	大買/大賣/
2021/09/14	121.1	134.33	104.1	133.99	132.50	17	38,952	0.04%	大買/大賣/
2021/09/13	207.1	140.63	151	139.18	137.00	56.1	38,962	0.14%	大買/大賣/
2021/09/10	142.2	137.88	163.1	138.44	141.00	-20.9	39,056	-0.05%	大買/大賣/
2021/09/09	270.3	134.87	136.1	136.83	138.00	134.2	38,969	0.34%	大買/大賣/鉅額交易
2021/09/08	149.2	133.16	344.3	133.31	134.00	-195.1	38,931	-0.50%	大買/大賣/鉅額交易
2021/09/07	362	133.13	394.5	133.71	133.50	-32.5	38,964	-0.08%	大買/大賣/
2021/09/06	128.6	138.05	177.1	139.16	136.50	-48.5	38,825	-0.12%	大買/大賣/
2021/09/03	190.1	138.91	150.8	139.86	139.00	39.3	38,888	0.10%	大買/大賣/
2021/09/02	344.2	143.95	237.3	142.25	140.00	106.9	38,937	0.27%	大買/大賣/鉅額交易
2021/09/01	287.2	143.77	378.3	143.90	148.00	-91.1	38,896	-0.23%	大買/大賣/
2021/08/31	202.3	140.73	146.1	141.38	140.00	56.2	38,843	0.14%	大買/大賣/
2021/08/30	102.1	139.31	127.2	139.44	139.50	-25.1	39,138	-0.06%	大買/大賣/
2021/08/27	143.4	138.63	156.5	138.58	139.00	-13.1	39,411	-0.03%	大買/大賣/
2021/08/26	379.9	142.35	343.5	142.66	140.00	36.5	39,495	0.09%	大買/大賣/
2021/08/25	362.4	140.22	440.5	140.18	142.00	-78	39,566	-0.20%	大買/大賣/
2021/08/24	396.1	138.92	312.1	138.47	135.50	84.1	40,059	0.21%	大買/大賣/
2021/08/23	273.7	139.44	680.1	139.33	140.00	-406.3	40,213	-1.01%	大買/大賣/鉅額交易
2021/08/20	369.2	133.25	482.5	132.92	133.00	-113.3	40,683	-0.28%	大買/大賣/鉅額交易
2021/08/19	1,085.3	135.71	642.4	136.41	130.50	442.9	40,705	1.09%	大買/大賣/鉅額交易
2021/08/18	851.9	135.73	908.6	135.18	143.00	-56.7	41,179	-0.14%	大買/大賣/
2021/08/17	512.1	136.84	402.4	137.06	132.50	109.6	41,023	0.27%	大買/大賣/鉅額交易
2021/08/16	1,287.6	137.37	1,555.1	139.37	143.50	-267.5	41,087	-0.65%	大買/大賣/鉅額交易
2021/08/13	556.9	142.59	381.6	143.80	140.50	175.3	40,593	0.43%	大買/大賣/鉅額交易
2021/08/12	307.4	157.97	301.1	158.28	156.00	6.3	40,534	0.02%	大買/大賣/
2021/08/11	579.5	163.16	413.7	160.56	160.00	165.9	40,888	0.41%	大買/大賣/鉅額交易
2021/08/10	467.4	171.15	486.4	170.52	173.00	-19	40,474	-0.05%	大買/大賣/
2021/08/09	404.7	173.27	386.1	172.24	170.00	18.6	40,505	0.05%	大買/大賣/
2021/08/06	145.9	182.80	125.7	183.15	182.50	20.2	40,913	0.05%	大買/大賣/
2021/08/05	175.9	182.87	171.2	183.63	185.00	4.7	41,731	0.01%	大買/大賣/
2021/08/04	210	185.26	107.2	184.34	182.00	102.8	42,340	0.24%	大買/大賣/鉅額交易
2021/08/03	131.3	185.40	161.3	185.70	185.50	-30	42,249	-0.07%	大買/大賣/
2021/08/02	249.2	186.45	269.6	187.24	183.00	-20.3	42,628	-0.05%	大買/大賣/
2021/07/30	323.2	186.21	270.6	185.28	180.50	52.6	42,590	0.12%	大買/大賣/
2021/07/29	616	181.62	557	181.29	188.50	59	42,758	0.14%	大買/大賣/
2021/07/28	683.1	180.87	651.3	180.70	175.00	31.7	42,512	0.07%	大買/大賣/
2021/07/27	742.6	204.39	744.5	204.50	194.00	-1.8	42,076	0.00%	大買/大賣/
2021/07/26	558.4	202.29	512.8	202.59	201.50	45.5	41,419	0.11%	大買/大賣/
2021/07/23	1,148	202.81	1,038.3	201.40	197.00	109.7	41,083	0.27%	大買/大賣/鉅額交易
2021/07/22	627.9	187.79	981.8	190.22	196.50	-353.9	39,927	-0.89%	大買/大賣/鉅額交易
2021/07/21	942.9	181.01	882.1	181.60	179.00	60.9	38,802	0.16%	大買/大賣/
2021/07/20	1,200	175.73	1,070.5	176.14	173.00	129.5	37,735	0.34%	大買/大賣/鉅額交易
2021/07/19	537.7	167.67	652	168.14	172.50	-114.3	36,614	-0.31%	大買/大賣/鉅額交易
2021/07/16	230.4	164.98	161.6	165.52	163.50	68.8	36,415	0.19%	大買/大賣/
2021/07/15	189.8	163.45	166	163.27	164.50	23.8	36,323	0.07%	大買/大賣/
2021/07/14	195.2	158.89	249.9	159.34	159.00	-54.6	36,166	-0.15%	大買/大賣/
2021/07/13	260.3	168.10	267.1	167.32	162.00	-6.8	35,852	-0.02%	大買/大賣/
2021/07/12	319.3	170.54	406.4	170.20	171.00	-87.1	35,506	-0.25%	大買/大賣/
2021/07/09	232.6	165.39	235.4	165.51	164.50	-2.8	35,077	-0.01%	大買/大賣/
2021/07/08	258.3	168.11	364.2	168.42	166.00	-105.9	34,874	-0.30%	大買/大賣/鉅額交易
2021/07/07	511.2	169.66	393.8	168.89	165.00	117.4	35,149	0.33%	大買/大賣/鉅額交易
2021/07/06	714.7	173.97	709.8	174.45	172.50	4.9	35,027	0.01%	大買/大賣/
2021/07/05	1,341.1	180.75	1,129.1	180.71	170.00	212	35,270	0.60%	大買/大賣/鉅額交易
2021/07/02	628.4	165.83	1,053.1	168.63	174.00	-424.7	34,121	-1.24%	大買/大賣/鉅額交易
2021/07/01	987.1	165.56	819.2	164.94	158.50	167.9	33,859	0.50%	大買/大賣/鉅額交易
2021/06/30	430.5	159.66	591.7	160.02	163.00	-161.1	33,203	-0.49%	大買/大賣/鉅額交易
2021/06/29	342.5	154.94	465	154.81	154.00	-122.5	32,843	-0.37%	大買/大賣/鉅額交易
2021/06/28	964.1	154.07	925.3	154.44	154.00	38.7	32,911	0.12%	大買/大賣/
2021/06/25	934.5	143.66	1,040.3	144.28	146.50	-105.8	32,506	-0.33%	大買/大賣/鉅額交易
2021/06/24	589.2	134.77	473.6	134.88	136.00	115.6	31,619	0.37%	大買/大賣/鉅額交易
2021/06/23	94	128.13	217.8	130.04	133.00	-123.8	30,984	-0.40%	大賣/鉅額交易
2021/06/22	78.3	122.61	84.4	122.84	121.00	-6.1	31,097	-0.02%
2021/06/21	183.6	122.72	180.2	122.07	120.50	3.4	31,263	0.01%	大買/大賣/
2021/06/18	108.9	130.76	97.6	130.20	129.00	11.3	31,803	0.04%	大買/
2021/06/17	119.3	128.80	220	129.51	131.50	-100.8	31,874	-0.32%	大買/大賣/
2021/06/16	235.9	131.57	110.6	131.06	129.50	125.4	31,976	0.39%	大買/大賣/鉅額交易
2021/06/15	136	134.30	155.7	134.33	136.00	-19.7	32,598	-0.06%	大買/大賣/
2021/06/11	188.3	132.44	290.3	133.04	131.00	-102	32,521	-0.31%	大買/大賣/鉅額交易
2021/06/10	278.4	133.62	196.5	133.09	132.00	82	33,066	0.25%	大買/大賣/
2021/06/09	262.4	131.38	278.9	131.35	131.50	-16.5	33,186	-0.05%	大買/大賣/
2021/06/08	509.1	133.84	446.2	133.80	130.50	62.9	33,157	0.19%	大買/大賣/
2021/06/07	411.8	136.48	311.1	135.58	135.50	100.7	33,082	0.30%	大買/大賣/
2021/06/04	275	136.96	317.4	136.60	139.00	-42.4	32,754	-0.13%	大買/大賣/
2021/06/03	216	135.38	248.7	135.73	135.50	-32.7	32,674	-0.10%	大買/大賣/
2021/06/02	423.8	135.38	299.6	135.12	134.50	124.2	32,743	0.38%	大買/大賣/鉅額交易
2021/06/01	829.5	140.40	796.5	139.76	136.50	33	32,623	0.10%	大買/大賣/
2021/05/31	403.6	135.67	382.4	136.13	134.00	21.1	32,109	0.07%	大買/大賣/
2021/05/28	909.2	134.42	1,111.5	133.48	135.00	-202.3	32,079	-0.63%	大買/大賣/鉅額交易
2021/05/27	567.9	127.45	507.5	128.04	126.50	60.4	31,786	0.19%	大買/大賣/
2021/05/26	1,142.7	130.49	977.8	130.26	126.00	164.9	31,719	0.52%	大買/大賣/鉅額交易
2021/05/25	764	124.40	642.6	125.18	128.50	121.4	31,670	0.38%	大買/大賣/鉅額交易
2021/05/24	339.2	111.69	491.1	110.81	117.00	-151.9	31,912	-0.48%	大買/大賣/鉅額交易
2021/05/21	307.2	104.01	342.5	104.57	106.50	-35.3	32,155	-0.11%	大買/大賣/
2021/05/20	573.8	105.47	732	104.17	101.50	-158.2	31,940	-0.50%	大買/大賣/鉅額交易
2021/05/19	1,083.6	110.88	783.8	111.18	112.50	299.8	31,854	0.94%	大買/大賣/鉅額交易
2021/05/18	104	103.54	260	104.32	107.00	-156	31,891	-0.49%	大買/大賣/鉅額交易
2021/05/17	434.8	102.16	363.3	102.96	97.70	71.5	32,241	0.22%	大買/大賣/
2021/05/14	628.2	114.81	563.7	114.38	108.50	64.5	31,922	0.20%	大買/大賣/
2021/05/13	771.1	113.47	813.1	113.56	115.00	-41.9	31,103	-0.13%	大買/大賣/
2021/05/12	781.6	117.44	775.4	117.42	112.00	6.1	30,227	0.02%	大買/大賣/
2021/05/11	182.8	124.45	89.1	124.58	124.00	93.7	29,540	0.32%	大買/
2021/05/10	399.7	141.62	280	141.65	137.50	119.6	29,435	0.41%	大買/大賣/鉅額交易
2021/05/07	156.2	133.94	277.3	135.45	139.50	-121.1	28,925	-0.42%	大買/大賣/鉅額交易
2021/05/06	333.3	128.46	327.4	128.39	127.00	5.8	28,709	0.02%	大買/大賣/
2021/05/05	425.5	132.51	435.4	131.88	123.00	-9.8	28,203	-0.03%	大買/大賣/
2021/05/04	333.8	141.74	484	138.46	136.50	-150.1	27,815	-0.54%	大買/大賣/鉅額交易
2021/05/03	424	157.57	264	155.29	151.50	160	27,521	0.58%	大買/大賣/鉅額交易
2021/04/29	435.5	168.10	332.5	167.88	168.00	103	27,241	0.38%	大買/大賣/鉅額交易
2021/04/28	512.6	168.44	458.5	169.06	165.00	54.1	27,134	0.20%	大買/大賣/
2021/04/27	100.4	162.87	115.9	163.06	164.50	-15.4	26,958	-0.06%	大賣/
2021/04/26	124.1	155.71	95.1	157.47	161.50	29.1	27,069	0.11%	大買/
2021/04/23	77.3	147.64	47.2	147.43	150.00	30.1	27,253	0.11%
2021/04/22	202.4	150.28	111.1	151.54	145.00	91.3	27,692	0.33%	大買/大賣/
2021/04/21	69.9	150.42	254.8	150.90	153.00	-184.9	28,505	-0.65%	大賣/鉅額交易
2021/04/20	45.9	144.43	109.8	144.91	147.00	-63.9	28,550	-0.22%	大賣/
2021/04/19	40.2	138.58	56.5	140.00	142.00	-16.3	28,673	-0.06%
2021/04/16	63.6	140.49	103.5	141.10	139.50	-39.9	28,936	-0.14%	大賣/
2021/04/15	79.4	134.61	92.4	135.10	137.00	-13	29,104	-0.04%
2021/04/14	153.2	130.77	175.3	130.22	138.00	-22.1	29,421	-0.08%	大買/大賣/
2021/04/13	1,396.3	145.04	1,282	144.80	137.50	114.4	29,575	0.39%	大買/大賣/鉅額交易
2021/04/12	945.2	137.86	1,241.8	138.46	137.00	-296.7	29,131	-1.02%	大買/大賣/鉅額交易
2021/04/09	1,876	137.26	1,230.6	136.61	131.50	645.4	28,986	2.23%	大買/大賣/鉅額交易
2021/04/08	1,386.4	130.49	1,524.4	131.51	136.00	-138	28,283	-0.49%	大買/大賣/鉅額交易
2021/04/07	2,004.7	121.10	1,776.8	122.25	124.00	227.9	28,316	0.80%	大買/大賣/鉅額交易
2021/04/06	623	112.70	1,058.3	114.02	116.00	-435.3	28,187	-1.54%	大買/大賣/鉅額交易
2021/04/01	803.3	108.07	889.3	108.14	105.50	-86	28,751	-0.30%	大買/大賣/
2021/03/31	1,974.9	105.57	1,837.3	105.44	104.00	137.6	28,576	0.48%	大買/大賣/鉅額交易
2021/03/30	1,369	100.22	1,265.2	99.84	101.50	103.8	28,154	0.37%	大買/大賣/鉅額交易
2021/03/29	740	96.08	798.2	95.70	95.70	-58.2	27,520	-0.21%	大買/大賣/
2021/03/26	262.4	92.18	304.3	92.36	93.70	-42	27,331	-0.15%	大買/大賣/
2021/03/25	624.8	92.50	545.2	92.44	90.60	79.6	27,332	0.29%	大買/大賣/
2021/03/24	316	96.22	314.1	96.15	95.30	2	27,472	0.01%	大買/大賣/
2021/03/23	726.5	98.09	703.5	97.89	95.30	23	27,384	0.08%	大買/大賣/
2021/03/22	134.7	93.98	159.2	94.14	93.80	-24.5	26,705	-0.09%	大買/大賣/
2021/03/19	284.2	93.30	228.7	93.38	93.70	55.5	26,856	0.21%	大買/大賣/
2021/03/18	899.4	94.43	895.5	93.84	94.00	3.9	26,880	0.01%	大買/大賣/
2021/03/17	186	89.77	194	89.77	90.00	-8	26,435	-0.03%	大買/大賣/
2021/03/16	1,133.3	91.59	987	92.04	89.50	146.3	26,542	0.55%	大買/大賣/鉅額交易
2021/03/15	358.9	89.06	394.2	88.88	90.10	-35.3	26,602	-0.13%	大買/大賣/
2021/03/12	439.3	87.58	325.5	87.67	86.70	113.8	26,703	0.43%	大買/大賣/鉅額交易
2021/03/11	334.5	87.38	378	86.89	89.00	-43.5	27,580	-0.16%	大買/大賣/
2021/03/10	353	85.40	306	86.25	84.50	47	28,013	0.17%	大買/大賣/
2021/03/09	302	85.80	386	86.06	85.10	-84	28,215	-0.30%	大買/大賣/
2021/03/08	418.1	87.96	380	88.91	86.20	38.1	28,994	0.13%	大買/大賣/
2021/03/05	608.1	86.71	590.1	86.41	87.00	18	29,820	0.06%	大買/大賣/
2021/03/04	685.5	89.24	667	89.00	87.80	18.5	29,933	0.06%	大買/大賣/
2021/03/03	1,179.2	87.59	1,251	87.42	90.60	-71.8	29,980	-0.24%	大買/大賣/
2021/03/02	385.5	91.81	369.2	91.64	86.80	16.3	30,062	0.05%	大買/大賣/
2021/02/26	628.3	90.28	655	90.72	91.40	-26.7	29,945	-0.09%	大買/大賣/
2021/02/25	1,315.2	91.87	1,295.1	92.02	90.60	20.1	30,326	0.07%	大買/大賣/
2021/02/24	709.1	92.42	839	92.50	92.10	-129.9	30,487	-0.43%	大買/大賣/鉅額交易
2021/02/23	667.1	84.54	635.4	84.61	86.00	31.7	29,911	0.11%	大買/大賣/
2021/02/22	151	80.88	776	81.86	82.30	-625	29,065	-2.15%	大買/大賣/鉅額交易
2021/02/19	307.1	74.77	367.6	74.35	74.90	-60.5	28,805	-0.21%	大買/大賣/
2021/02/18	640.2	72.15	704.3	72.05	72.60	-64.1	28,339	-0.23%	大買/大賣/
2021/02/17	193	68.31	402.6	68.43	69.10	-209.6	27,549	-0.76%	大買/大賣/鉅額交易
2021/02/05	100.3	63.02	118	62.96	62.90	-17.7	26,889	-0.07%	大賣/
2021/02/04	100	62.19	118	62.30	62.30	-18	26,811	-0.07%	大賣/
2021/02/03	91	61.65	91	61.67	61.50	0	26,732	0.00%
2021/02/02	180.1	61.15	218	61.30	61.00	-37.9	26,724	-0.14%	大買/大賣/
2021/02/01	61	58.56	89	59.23	59.60	-28	26,712	-0.10%
2021/01/29	45	59.49	43	59.59	58.50	2	26,606	0.01%
2021/01/28	158.1	59.33	134	59.55	59.00	24.1	26,521	0.09%	大買/大賣/
2021/01/27	462.4	62.67	46	62.07	61.90	416.4	26,408	1.58%	大買/鉅額交易
2021/01/26	143.1	62.92	97	63.06	62.50	46.1	26,334	0.17%	大買/
2021/01/25	158	62.06	101	62.53	63.50	57	26,208	0.22%	大買/大賣/
2021/01/22	145	62.68	145	62.56	63.00	0	26,023	0.00%	大買/大賣/
2021/01/21	233.1	63.12	162.2	63.10	63.00	70.9	25,907	0.27%	大買/大賣/
2021/01/20	268.8	63.71	134	63.93	61.90	134.8	25,707	0.52%	大買/大賣/鉅額交易
2021/01/19	259	66.70	258	66.98	65.30	1	25,404	0.00%	大買/大賣/
2021/01/18	596	66.06	453	65.93	66.10	143	25,198	0.57%	大買/大賣/鉅額交易
2021/01/15	537	66.97	409.2	67.29	66.00	127.9	24,967	0.51%	大買/大賣/鉅額交易
2021/01/14	496.6	67.27	727.8	67.23	69.50	-231.2	24,560	-0.94%	大買/大賣/鉅額交易
2021/01/13	76	62.91	333	62.81	64.20	-257	23,805	-1.08%	大賣/鉅額交易
2021/01/12	226	63.33	186	63.94	61.90	40	23,653	0.17%	大買/大賣/
2021/01/11	345	64.42	359.1	64.68	64.20	-14.1	23,474	-0.06%	大買/大賣/
2021/01/08	324.1	63.41	289.1	63.67	63.50	35	23,227	0.15%	大買/大賣/
2021/01/07	340	63.49	442.4	63.67	64.30	-102.4	23,033	-0.44%	大買/大賣/鉅額交易
2021/01/06	244.1	62.33	516	62.53	61.60	-272	22,772	-1.19%	大買/大賣/鉅額交易
2021/01/05	376.8	64.43	229	64.32	63.40	147.8	22,621	0.65%	大買/大賣/鉅額交易
2021/01/04	395	66.07	300.5	66.13	66.00	94.5	22,408	0.42%	大買/大賣/
2020/12/31	582	64.64	322	64.62	64.70	260	21,919	1.19%	大買/大賣/鉅額交易
2020/12/30	874	64.29	851	64.71	63.70	23	21,457	0.11%	大買/大賣/
2020/12/29	797	63.93	556.4	63.56	62.10	240.6	20,765	1.16%	大買/大賣/鉅額交易
2020/12/28	440	64.30	672	64.72	65.80	-232	19,867	-1.17%	大買/大賣/鉅額交易
2020/12/25	277	59.12	667	58.73	59.90	-390	18,841	-2.07%	大買/大賣/鉅額交易
2020/12/24	322	58.24	294	58.29	57.90	28	18,434	0.15%	大買/大賣/
2020/12/23	139	56.80	201	57.21	57.50	-62	18,058	-0.34%	大買/大賣/
2020/12/22	131.5	56.69	175	56.45	55.50	-43.5	17,830	-0.24%	大買/大賣/
2020/12/21	165.3	56.76	152	57.26	56.10	13.3	17,535	0.08%	大買/大賣/
2020/12/18	502	58.17	419.1	58.02	57.50	82.9	17,267	0.48%	大買/大賣/
2020/12/17	129.1	56.03	144	55.90	56.30	-14.9	16,651	-0.09%	大買/大賣/
2020/12/16	107	55.46	73.2	55.65	55.20	33.9	16,400	0.21%	大買/
2020/12/15	219.1	54.97	229	54.99	54.60	-10	16,209	-0.06%	大買/大賣/
2020/12/14	489	57.94	563	57.20	56.80	-74	15,845	-0.47%	大買/大賣/
2020/12/11	428	57.53	338.1	57.62	57.40	89.9	15,579	0.58%	大買/大賣/
2020/12/10	228	58.97	200.1	58.86	58.60	27.8	15,224	0.18%	大買/大賣/
2020/12/09	1,438.2	61.49	1,005.2	61.58	60.40	433.1	14,889	2.91%	大買/大賣/鉅額交易
2020/12/08	495.1	59.09	479.2	59.08	59.00	15.9	14,047	0.11%	大買/大賣/
2020/12/07	1,046.4	58.57	1,892	58.96	60.10	-845.6	13,521	-6.25%	大買/大賣/鉅額交易
2020/12/04	623	55.66	698.1	55.79	54.70	-75.1	12,300	-0.61%	大買/大賣/
2020/12/03	234.1	54.03	265	53.86	53.90	-30.9	11,514	-0.27%	大買/大賣/
2020/12/02	1,542	56.08	1,257.5	56.08	55.20	284.5	11,077	2.57%	大買/大賣/鉅額交易
2020/12/01	1,051.5	53.86	1,307.1	54.32	55.50	-255.6	9,964	-2.56%	大買/大賣/鉅額交易
2020/11/30	345	51.20	521	51.44	50.50	-176	8,748	-2.01%	大買/大賣/鉅額交易
2020/11/27	216	50.02	273	50.43	50.30	-57	8,301	-0.69%	大買/大賣/
2020/11/26	630.1	50.58	404	50.54	50.00	226.1	7,875	2.87%	大買/大賣/鉅額交易
2020/11/25	362	49.48	535	49.36	49.00	-173	7,248	-2.39%	大買/大賣/鉅額交易
2020/11/24	1,173	51.06	825	51.24	49.70	348	6,773	5.14%	大買/大賣/鉅額交易
2020/11/23	981	49.75	1,012	50.17	51.30	-31	5,808	-0.53%	大買/大賣/
2020/11/20	299	45.11	229.5	45.57	46.65	69.5	4,521	1.54%	大買/大賣/
2020/11/19	19	42.01	35	42.21	42.45	-16	3,918	-0.41%
2020/11/18	21.5	41.83	19	41.66	41.70	2.5	3,891	0.06%
2020/11/17	41	42.19	24	42.29	41.80	17	3,919	0.43%
2020/11/16	53	42.08	78	42.14	42.20	-25	3,987	-0.63%
2020/11/13	1	41.25	3	41.30	41.40	-2	4,071	-0.05%
2020/11/12	40	41.14	153	40.83	41.35	-113	4,204	-2.69%	大賣/鉅額交易
2020/11/11	49	41.90	54.1	41.89	41.85	-5.1	4,148	-0.12%
2020/11/10	147	42.29	71	42.30	42.30	76	4,128	1.84%	大買/
2020/11/09	249.1	42.92	251	43.08	43.70	-1.9	4,027	-0.05%	大買/大賣/
2020/11/06	117	41.98	34	42.04	41.75	83	3,842	2.16%	大買/
2020/11/05	80	41.96	30	41.99	42.00	50	3,825	1.31%
2020/11/04	279	42.31	122	42.17	42.75	157	3,806	4.12%	大買/大賣/鉅額交易
2020/11/03	68	41.24	29	41.22	41.10	39	3,727	1.05%
2020/11/02	32	41.24	32	41.01	40.60	0	3,749	0.00%
2020/10/30	25	42.16	105	42.00	41.95	-80	3,713	-2.15%	大賣/
2020/10/29	13	41.12	30	41.34	42.05	-17	3,686	-0.46%
2020/10/28	32	42.29	25	42.33	42.00	7	3,719	0.19%
2020/10/27	38	42.15	162	42.00	42.20	-124	3,696	-3.35%	大賣/鉅額交易
2020/10/26	134	42.73	61	42.65	42.50	73	3,671	1.99%	大買/
2020/10/23	37	42.62	46	42.91	43.30	-9	3,587	-0.25%
2020/10/22	81	42.08	92.5	42.34	42.50	-11.5	3,533	-0.33%
2020/10/21	90	42.51	128.2	42.47	42.75	-38.2	3,440	-1.11%	大賣/
2020/10/20	30	41.12	61	41.21	41.45	-31	3,270	-0.95%
2020/10/19	42	41.44	23	41.46	41.60	19	3,252	0.58%
2020/10/16	105	41.14	58	41.21	40.70	47	3,215	1.46%	大買/
2020/10/15	189	41.26	52	41.14	41.30	137	3,237	4.23%	大買/鉅額交易
2020/10/14	79	40.78	118	40.89	40.80	-39	3,161	-1.23%	大賣/
2020/10/13	91.2	40.20	181	40.05	40.45	-89.8	3,027	-2.97%	大賣/
2020/10/12	89	38.73	56	39.17	38.55	33	2,857	1.15%
2020/10/08	36	37.64	20	37.82	37.70	16	2,776	0.58%
2020/10/07	3	37.18	26	37.16	37.30	-23	2,815	-0.82%
2020/10/06	2	37.20	2	37.23	37.25	0	2,845	0.00%
2020/10/05	6	37.10	5	37.10	36.80	1	2,956	0.03%
2020/09/30	3	37.18	4	37.13	37.25	-1	3,259	-0.03%
2020/09/29	5	36.85	33	36.90	36.80	-28	3,301	-0.85%
2020/09/28	11	36.78	14	36.56	36.90	-3	3,340	-0.09%
2020/09/25	12	35.75	4	35.66	35.70	8	3,388	0.24%
2020/09/24	12	37.31	16	37.05	36.70	-4	3,390	-0.12%
2020/09/23	14	37.82	0	0.00	38.00	14	3,426	0.41%
2020/09/22	1	38.30	22	37.81	37.80	-21	3,462	-0.61%
2020/09/21	10	38.52	26	38.75	38.30	-16	3,456	-0.46%
2020/09/18	31	38.96	5	39.20	38.70	26	3,468	0.75%
2020/09/17	15	39.13	13	39.03	38.90	2	3,474	0.06%
2020/09/16	77	39.30	118	39.01	38.75	-41	3,468	-1.18%	大賣/
2020/09/15	87	38.24	153	38.60	38.70	-66	3,427	-1.93%	大賣/
2020/09/14	11	37.14	13	37.19	37.25	-2	3,332	-0.06%
2020/09/11	5	36.70	18	36.70	36.55	-13	3,336	-0.39%
2020/09/10	31	37.35	16	37.40	36.85	15	3,337	0.45%
2020/09/09	3	36.65	3	36.93	36.85	0	3,343	0.00%
2020/09/08	15	36.91	31	36.96	37.10	-16	3,368	-0.47%
2020/09/07	31	37.13	60	37.30	37.00	-29	3,415	-0.85%
2020/09/04	17	36.34	10	36.53	36.90	7	3,574	0.20%
2020/09/03	40	37.08	24	37.24	37.00	16	3,590	0.45%
2020/09/02	17	36.89	8	36.97	36.70	9	3,618	0.25%
2020/09/01	3	36.27	0	0.00	36.40	3	3,637	0.08%
2020/08/31	5	36.43	0.1	36.50	36.40	4.9	3,728	0.13%
2020/08/28	5	36.24	5	36.32	36.40	0	3,821	0.00%
2020/08/27	29	36.80	1	36.90	36.40	28	3,944	0.71%
2020/08/26	8	36.69	15	36.59	36.70	-7	3,984	-0.18%
2020/08/25	22	36.48	0	0.00	36.45	22	4,068	0.54%
2020/08/24	27	35.68	27	36.11	36.30	0	4,067	0.00%
2020/08/21	27	36.05	29	36.26	36.20	-2	4,088	-0.05%
2020/08/20	111	36.62	54	36.91	35.80	57	4,089	1.39%	大買/
2020/08/19	139	39.40	22	39.93	38.70	117	4,086	2.86%	大買/鉅額交易
2020/08/18	61	40.28	118	40.72	41.00	-57	3,993	-1.43%	大賣/
2020/08/17	12	39.31	32	39.61	40.00	-20	3,930	-0.51%
2020/08/14	9	38.36	15	38.54	38.75	-6	3,960	-0.15%
2020/08/13	21	39.31	28	39.61	39.05	-7	4,036	-0.17%
2020/08/12	57	39.33	28	39.41	39.30	29	4,163	0.70%
2020/08/11	7	39.44	6	39.33	39.10	1	4,287	0.02%
2020/08/10	46	39.13	11	39.32	39.10	35	4,881	0.72%
2020/08/07	78	40.16	18	40.59	40.10	60	4,998	1.20%
2020/08/06	44	40.74	51	40.85	40.65	-7	5,173	-0.14%
2020/08/05	20	40.07	31	40.02	40.40	-11	5,266	-0.21%
2020/08/04	14	39.77	5	39.96	39.80	9	5,351	0.17%
2020/08/03	38	40.58	39	40.42	40.00	-1	5,469	-0.02%
2020/07/31	6	39.75	65	39.51	39.80	-59	5,515	-1.07%
2020/07/30	25	39.35	18	39.46	39.30	7	5,584	0.13%
2020/07/29	2	38.18	6	38.01	38.40	-4	5,681	-0.07%
2020/07/28	19	38.45	25	39.15	38.00	-6	5,800	-0.10%
2020/07/27	15	38.97	8	38.86	38.95	7	5,966	0.12%
2020/07/24	15	39.20	18	38.83	38.70	-3	6,251	-0.05%
2020/07/23	15	39.48	20	39.57	39.50	-5	6,521	-0.08%
2020/07/22	44	39.42	41	39.11	39.40	3	6,545	0.05%
2020/07/21	90	38.67	112	38.89	38.95	-22	6,536	-0.34%	大賣/
2020/07/20	11	36.52	16	36.61	36.85	-5	6,465	-0.08%
2020/07/17	111	37.32	15	37.36	37.05	96	6,498	1.48%	大買/
2020/07/16	9	37.33	12	37.44	37.25	-3	6,544	-0.05%
2020/07/15	10	37.81	9	38.04	37.40	1	6,545	0.02%
2020/07/14	76	37.69	28	37.87	37.65	48	6,611	0.73%
2020/07/13	60	38.57	34	38.57	38.60	26	6,649	0.39%
2020/07/10	121	38.85	51	39.00	38.45	70	6,730	1.04%	大買/
2020/07/09	273	42.03	219	42.12	40.40	54	6,717	0.80%	大買/大賣/
2020/07/08	30	40.11	47	40.04	40.05	-17	6,447	-0.26%
2020/07/07	43	39.59	26	39.53	39.35	17	6,435	0.26%
2020/07/06	21	39.63	17	39.91	40.05	4	6,414	0.06%
2020/07/03	19	39.18	16	39.25	39.10	3	6,373	0.05%
2020/07/02	52	39.85	44	39.91	40.20	8	6,358	0.13%
2020/07/01	5	39.26	8	39.33	39.40	-3	6,338	-0.05%
2020/06/30	66	38.61	4	38.69	38.65	62	6,306	0.98%
2020/06/29	6	38.68	2	38.78	38.45	4	6,310	0.06%
2020/06/24	51	38.85	9	38.97	39.00	42	6,294	0.67%
2020/06/23	5	38.57	3	38.88	38.65	2	6,308	0.03%
2020/06/22	7	39.03	17.5	39.09	39.05	-10.5	6,307	-0.17%
2020/06/19	2	38.80	10	38.92	38.65	-8	6,320	-0.13%
2020/06/18	14.5	38.47	9	38.51	38.50	5.5	6,309	0.09%
2020/06/17	10	38.53	28	38.49	38.50	-18	6,303	-0.29%
2020/06/16	91	38.70	4	38.65	38.75	87	6,325	1.38%
2020/06/15	8	38.93	4	38.84	38.00	4	6,365	0.06%
2020/06/12	28	38.63	51	38.25	38.95	-23	6,356	-0.36%
2020/06/11	183	40.12	231	40.11	39.30	-48	6,338	-0.76%	大買/大賣/
2020/06/10	24	42.32	63	42.19	42.50	-39	6,222	-0.63%
2020/06/09	523	42.35	39	42.48	42.00	484	6,293	7.69%	大買/鉅額交易
2020/06/08	33	42.31	49	42.03	41.85	-16	6,372	-0.25%
2020/06/05	76	42.51	42	42.49	42.40	34	6,500	0.52%
2020/06/04	46	42.12	107.2	42.04	42.25	-61.2	6,432	-0.95%	大賣/
2020/06/03	103	41.92	135.3	41.87	42.05	-32.3	6,363	-0.51%	大買/大賣/
2020/06/02	32	40.91	83	40.94	40.80	-51	6,248	-0.82%
2020/06/01	55	41.71	50	41.63	41.40	5	6,234	0.08%
2020/05/29	49	40.60	4	40.75	40.85	45	6,151	0.73%
2020/05/28	36	40.93	113	41.13	40.40	-77	6,150	-1.25%	大賣/
2020/05/27	99.1	40.91	45	40.90	40.60	54.1	6,104	0.89%
2020/05/26	67	41.19	34	41.29	41.40	33	6,071	0.54%
2020/05/25	16	40.63	29	40.54	40.65	-13	5,962	-0.22%
2020/05/22	57.1	41.11	36	41.33	40.00	21.1	5,905	0.36%
2020/05/21	89	41.71	92.4	41.69	42.15	-3.4	5,818	-0.06%
2020/05/20	133.1	41.91	166	42.14	41.65	-32.9	5,792	-0.57%	大買/大賣/
2020/05/19	203	42.27	183	42.21	42.75	20	5,728	0.35%	大買/大賣/
2020/05/18	138.2	42.63	221	42.58	41.75	-82.8	5,597	-1.48%	大買/大賣/
2020/05/15	473	44.08	498.2	44.02	42.60	-25.2	5,475	-0.46%	大買/大賣/
2020/05/14	160	42.93	239	42.83	42.00	-79	4,877	-1.62%	大買/大賣/
2020/05/13	169.2	42.71	218	42.72	42.95	-48.8	4,760	-1.03%	大買/大賣/
2020/05/12	161.2	42.20	145	42.26	43.20	16.2	4,578	0.35%	大買/大賣/
2020/05/11	74	41.95	63	41.84	41.20	11	4,449	0.25%
2020/05/08	119	42.76	162	42.73	42.50	-43	4,333	-0.99%	大買/大賣/
2020/05/07	95	41.98	110	42.03	42.20	-15	4,200	-0.36%	大賣/
2020/05/06	99	41.59	151	41.86	41.40	-52	4,096	-1.27%	大賣/
2020/05/05	100	41.56	139	41.55	41.80	-39	4,017	-0.97%	大賣/
2020/05/04	124	41.30	94	41.26	41.40	30	3,911	0.77%	大買/
2020/04/30	274	41.49	265	41.32	41.00	9	3,808	0.24%	大買/大賣/
2020/04/29	366	40.30	306.3	40.34	40.80	59.7	3,629	1.64%	大買/大賣/
2020/04/28	235	39.67	200	39.73	40.10	35	3,359	1.04%	大買/大賣/
2020/04/27	20	37.17	135	37.45	37.80	-115	3,115	-3.69%	大賣/鉅額交易
2020/04/24	20	37.22	117	37.14	36.75	-97	3,089	-3.14%	大賣/
2020/04/23	18	36.76	16	36.70	36.70	2	3,081	0.06%
2020/04/22	11	36.05	9	36.36	36.60	2	3,077	0.06%
2020/04/21	105	36.10	45	36.22	36.25	60	3,107	1.93%	大買/
2020/04/20	40	35.81	6	36.10	35.90	34	3,168	1.07%
2020/04/17	163	35.94	111	36.10	35.80	52	3,186	1.63%	大買/大賣/
2020/04/16	104	35.41	165	35.77	35.85	-61	3,137	-1.94%	大買/大賣/
2020/04/15	63	35.01	58	35.40	34.55	5	3,158	0.16%
2020/04/14	131	34.35	162	34.04	34.15	-31	3,136	-0.99%	大買/大賣/
2020/04/13	106	33.61	36	33.17	32.70	70	3,109	2.25%	大買/
2020/04/10	41	32.30	15	32.33	32.70	26	3,089	0.84%
2020/04/09	53	31.93	28	32.04	32.20	25	3,138	0.80%
2020/04/08	34	31.52	12	31.58	31.80	22	3,252	0.68%
2020/04/07	50	30.95	52	31.05	31.15	-2	3,257	-0.06%
2020/04/06	31	29.89	55	29.43	30.40	-24	3,275	-0.73%
2020/04/01	0	0.00	7	28.45	28.90	-7	3,385	-0.21%
2020/03/31	13	28.58	12	28.68	28.30	1	3,464	0.03%
2020/03/30	5	26.90	18	27.85	28.15	-13	3,723	-0.35%
2020/03/27	37	28.25	29	28.45	27.65	8	3,893	0.21%
2020/03/26	15	27.39	20	27.22	27.60	-5	3,943	-0.13%
2020/03/25	11	26.79	59	26.96	26.80	-48	4,053	-1.18%
2020/03/24	21	25.64	9	25.61	25.45	12	4,568	0.26%
2020/03/23	11	24.45	6	24.28	24.25	5	4,892	0.10%
2020/03/20	14	25.88	16	25.60	25.95	-2	4,954	-0.04%
2020/03/19	52	25.18	6	24.30	24.05	46	4,945	0.93%
2020/03/18	14	27.41	13	27.57	26.70	1	4,927	0.02%
2020/03/17	26	27.49	12	27.76	27.50	14	4,914	0.28%
2020/03/16	20	29.61	56	30.00	28.50	-36	4,911	-0.73%
2020/03/13	36	29.49	63	29.63	30.50	-27	4,885	-0.55%
2020/03/12	109	33.88	102	34.04	32.50	7	4,786	0.15%	大買/大賣/
2020/03/11	124	36.30	95	36.53	36.00	29	4,664	0.62%	大買/
2020/03/10	3	33.20	2	33.70	34.00	1	4,501	0.02%
2020/03/09	13	34.17	5	35.09	33.85	8	4,461	0.18%
2020/03/06	6.4	35.98	39	35.95	35.95	-32.6	4,420	-0.74%
2020/03/05	71	36.51	45	36.49	36.10	26	4,402	0.59%
2020/03/04	17	35.64	33	35.74	35.85	-16	4,361	-0.37%
2020/03/03	32	35.63	24	35.63	35.55	8	4,345	0.18%
2020/03/02	5	34.20	6	34.72	34.80	-1	4,346	-0.02%
2020/02/27	15	34.80	18	34.02	34.35	-3	4,324	-0.07%
2020/02/26	3	35.30	4	35.35	35.05	-1	4,297	-0.02%
2020/02/25	17	34.98	24	35.24	35.45	-7	4,284	-0.16%
2020/02/24	25	35.69	74	35.57	35.45	-49	4,266	-1.15%
2020/02/21	65	36.25	24	36.42	36.05	41	4,250	0.96%
2020/02/20	15	36.83	17	36.30	36.95	-2	4,202	-0.05%
2020/02/19	9	35.87	13	35.79	35.70	-4	4,172	-0.10%
2020/02/18	31	36.11	15	36.10	35.80	16	4,155	0.39%
2020/02/17	16	35.55	37	35.61	35.75	-21	4,127	-0.51%
2020/02/14	8.1	35.76	24	35.79	36.00	-15.9	4,107	-0.39%
2020/02/13	18	35.38	12.2	35.44	35.30	5.8	4,068	0.14%
2020/02/12	47.2	35.06	34	34.94	35.15	13.2	4,048	0.33%
2020/02/11	16	34.44	4	34.34	34.50	12	4,021	0.30%
2020/02/10	4	33.58	25	33.76	33.70	-21	4,016	-0.52%
2020/02/07	11	34.51	8.4	34.16	34.00	2.6	4,012	0.07%
2020/02/06	23.6	34.95	13.3	35.07	34.95	10.3	3,996	0.26%
2020/02/05	22	34.53	11	34.38	34.55	11	3,978	0.28%
2020/02/04	52	34.19	28	34.04	34.40	24	3,949	0.61%
2020/02/03	16	32.34	70	32.10	33.35	-54	3,922	-1.38%
2020/01/31	42	34.50	29	34.61	34.25	13	3,872	0.34%
2020/01/30	39	34.65	46	34.93	34.15	-7	3,855	-0.18%
2020/01/20	26	38.02	46	38.16	37.90	-20	3,774	-0.53%
2020/01/17	42	38.17	24	38.18	38.00	18	3,745	0.48%
2020/01/16	62	38.18	43	38.23	38.10	19	3,723	0.51%
2020/01/15	98	38.71	37	38.63	38.65	61	3,685	1.66%
2020/01/14	61.3	38.72	228	39.01	39.55	-166.7	3,599	-4.63%	大賣/鉅額交易
2020/01/13	66	38.20	11	38.34	38.20	55	3,464	1.59%
2020/01/10	152.5	38.23	76	38.09	38.20	76.5	3,435	2.23%	大買/
2020/01/09	136	38.55	181.1	38.88	38.40	-45.1	3,388	-1.33%	大買/大賣/
2020/01/08	83.5	38.10	72	37.91	37.70	11.5	3,270	0.35%
2020/01/07	33	37.25	30	37.17	37.90	3	3,176	0.09%
2020/01/06	4	37.53	14	37.83	37.70	-10	3,108	-0.32%
2020/01/03	37	38.11	91.4	38.20	37.75	-54.4	3,076	-1.77%
2020/01/02	192	38.88	116	38.97	38.95	76	2,986	2.54%	大買/大賣/
2019/12/31	14	38.45	17	38.59	38.90	-3	2,842	-0.11%
2019/12/30	27.3	38.39	74	38.46	38.70	-46.7	2,813	-1.66%
2019/12/27	264	39.33	216	39.24	38.80	48	2,764	1.74%	大買/大賣/
2019/12/26	67	38.91	49	39.01	38.60	18	2,610	0.69%
2019/12/25	282	39.60	309.1	39.63	39.70	-27.1	2,519	-1.08%	大買/大賣/
2019/12/24	245	38.60	295	38.60	38.60	-50	2,254	-2.22%	大買/大賣/
2019/12/23	181	38.02	146	38.16	38.10	35	2,078	1.68%	大買/大賣/
2019/12/20	257	38.15	158	38.28	38.30	99	2,003	4.94%	大買/大賣/
2019/12/19	650.8	38.21	628.1	38.07	38.80	22.7	1,924	1.18%	大買/大賣/
2019/12/18	222	36.23	199	35.85	36.95	23	1,432	1.61%	大買/大賣/
2019/12/17	110.5	34.15	148.3	34.22	34.25	-37.8	1,122	-3.37%	大買/大賣/
2019/12/16	58	33.69	24	33.76	33.70	34	1,045	3.25%
2019/12/13	116	33.67	122	33.58	33.35	-6	1,028	-0.58%	大買/大賣/
2019/12/12	9	33.08	61	33.06	33.35	-52	992	-5.24%
2019/12/11	91	33.17	30	33.27	33.30	61	980	6.22%
2019/12/10	51	33.10	49	32.74	33.50	2	956	0.21%
2019/12/09	32	32.54	20	32.31	32.15	12	957	1.25%
2019/12/06	2	32.65	5	32.59	32.65	-3	966	-0.31%
2019/12/05	13	32.36	78	32.43	32.45	-65	972	-6.68%
2019/12/04	2	32.00	3	32.00	32.10	-1	1,012	-0.10%
2019/12/03	5	32.00	0	0.00	32.15	5	1,123	0.44%
2019/12/02	11	31.72	5	31.65	31.50	6	1,157	0.52%
2019/11/29	0	0.00	8	32.20	31.75	-8	1,163	-0.69%
2019/11/28	9	32.63	2	32.85	32.45	7	1,158	0.60%
2019/11/27	18.2	32.63	20	32.55	32.80	-1.8	1,156	-0.16%
2019/11/26	8	32.10	6	32.33	31.70	2	1,133	0.18%
2019/11/25	0	0.00	2	32.25	32.00	-2	1,140	-0.18%
2019/11/22	10	31.87	35	31.96	31.75	-25	1,135	-2.20%
2019/11/21	2.1	31.73	6	31.63	31.90	-3.9	1,138	-0.35%
2019/11/20	2	31.75	4	31.90	31.75	-2	1,144	-0.17%
2019/11/19	62	31.99	4	31.88	32.00	58	1,154	5.03%
2019/11/18	7	31.53	5	31.45	31.65	2	1,160	0.17%
2019/11/15	40	31.21	1	30.95	30.85	39	1,150	3.39%
2019/11/14	1	30.75	43	30.76	30.60	-42	1,150	-3.65%
2019/11/13	4	30.88	2	31.00	30.90	2	1,148	0.17%
2019/11/11	10	30.96	16	30.87	30.70	-6	1,154	-0.52%
2019/11/08	0	0.00	2	31.65	31.80	-2	1,142	-0.18%
2019/11/07	9.3	31.65	5	31.60	31.60	4.3	1,154	0.38%
2019/11/06	1	32.00	25	32.10	32.05	-24	1,148	-2.09%
2019/11/05	30	32.30	2	32.35	32.25	28	1,145	2.44%
2019/11/04	0.2	32.35	0	0.00	32.35	0.2	1,151	0.01%
2019/11/01	10	31.93	0	0.00	31.90	10	1,152	0.87%
2019/10/31	7	32.27	7	32.09	32.00	0	1,160	0.00%
2019/10/30	2	32.35	5	32.45	32.45	-3	1,154	-0.26%
2019/10/29	1	32.80	0	0.00	32.75	1	1,160	0.09%
2019/10/28	5	32.65	0	0.00	32.55	5	1,169	0.43%
2019/10/25	5	32.65	4	32.63	32.55	1	1,185	0.08%
2019/10/24	2.5	32.61	3	32.67	32.90	-0.5	1,219	-0.04%
2019/10/23	5	32.15	2	32.35	32.10	3	1,244	0.24%
2019/10/22	9	32.26	9	32.26	32.30	0	1,286	0.00%
2019/10/21	1	32.30	0	0.00	32.15	1	1,313	0.08%
2019/10/18	16	32.23	0	0.00	32.15	16	1,320	1.21%
2019/10/17	1	31.85	10	32.00	31.80	-9	1,317	-0.68%
2019/10/16	9	32.02	0	0.00	31.95	9	1,327	0.68%
2019/10/15	0	0.00	9	32.00	32.00	-9	1,329	-0.68%
2019/10/14	1	32.20	13	32.31	32.20	-12	1,352	-0.89%
2019/10/09	2	32.75	5	32.60	32.50	-3	1,381	-0.22%
2019/10/08	13	33.03	5	33.05	33.00	8	1,418	0.56%
2019/10/07	1	33.15	1	33.10	33.10	0	1,501	0.00%
2019/10/04	3	33.20	1	33.55	33.05	2	1,512	0.13%
2019/10/03	3	32.75	1	32.90	33.25	2	1,513	0.13%
2019/10/01	4	33.10	0	0.00	33.10	4	1,516	0.26%
2019/09/27	0	0.00	3	33.30	32.95	-3	1,519	-0.20%
2019/09/26	32	33.84	0	0.00	33.60	32	1,522	2.10%
2019/09/25	5	33.56	30	33.67	33.90	-25	1,527	-1.64%
2019/09/24	84	34.47	40	34.53	34.10	44	1,514	2.91%
2019/09/23	20	34.34	122	34.71	35.00	-102	1,484	-6.87%	大賣/鉅額交易
2019/09/20	38	34.10	57	34.31	34.05	-19	1,427	-1.33%
2019/09/19	0	0.00	24	33.75	33.75	-24	1,388	-1.73%
2019/09/18	11	34.09	3	34.08	33.70	8	1,382	0.58%
2019/09/17	11	33.83	16	33.94	34.10	-5	1,365	-0.37%
2019/09/16	10	33.75	6	33.67	33.55	4	1,354	0.30%
2019/09/12	7	33.81	8	33.93	33.70	-1	1,348	-0.07%
2019/09/11	32.1	34.36	28	34.34	33.90	4.1	1,340	0.31%
2019/09/10	11	33.81	16	34.38	34.50	-5	1,292	-0.39%
2019/09/09	40	34.22	38	34.37	33.85	2	1,270	0.16%
2019/09/06	75	34.38	76	34.53	34.15	-1	1,250	-0.08%
2019/09/05	103	34.28	147	34.17	34.15	-44	1,194	-3.68%	大買/大賣/
2019/09/04	15	33.13	49	33.19	33.25	-34	1,084	-3.14%
2019/09/03	11	32.67	2	32.68	32.45	9	1,052	0.86%
2019/09/02	23	32.41	13	32.44	32.45	10	1,041	0.96%
2019/08/30	20	32.18	2	32.48	32.15	18	1,035	1.74%
2019/08/29	3	32.45	1	32.70	32.25	2	1,026	0.19%
2019/08/28	7	32.58	11	32.60	32.45	-4	1,020	-0.39%
2019/08/27	6	32.43	9	32.38	32.10	-3	1,012	-0.30%
2019/08/26	2	32.30	4	32.11	32.10	-2	1,013	-0.20%
2019/08/23	10	32.64	2	32.75	32.70	8	1,009	0.79%
2019/08/22	23	32.98	14	32.48	32.50	9	1,003	0.90%
2019/08/21	1	32.45	11	32.53	32.80	-10	998	-1.00%
2019/08/20	1	31.95	2	31.73	31.70	-1	984	-0.10%
2019/08/19	11	32.09	9	32.01	32.00	2	983	0.20%
2019/08/16	24	31.40	9	31.75	31.50	15	985	1.52%
2019/08/15	2	30.75	18	30.90	31.05	-16	983	-1.63%
2019/08/14	3	31.52	0	0.00	31.30	3	982	0.31%
2019/08/13	2	31.18	1	31.45	31.15	1	977	0.10%
2019/08/12	24	31.21	3	31.72	31.65	21	981	2.14%
2019/08/08	0	0.00	2	31.05	31.00	-2	970	-0.21%
2019/08/07	1	31.05	3	31.28	30.90	-2	969	-0.21%
2019/08/06	1	30.70	16	30.85	30.85	-15	974	-1.54%
2019/08/05	21	31.60	12	31.27	31.20	9	975	0.92%
2019/08/02	3	32.15	7	32.09	32.05	-4	980	-0.41%
2019/08/01	10	33.00	8	32.98	32.85	2	984	0.20%
2019/07/31	6	33.02	28	32.76	32.95	-22	986	-2.23%
2019/07/30	11	33.59	4	33.50	33.20	7	980	0.71%
2019/07/29	24	34.28	11	34.32	34.30	13	959	1.36%
2019/07/26	16	34.31	34	34.24	34.25	-18	944	-1.90%
2019/07/25	49	34.04	27.3	33.99	33.75	21.7	909	2.38%
2019/07/24	35	33.67	33	33.60	33.95	2	873	0.23%
2019/07/23	13	33.38	23	33.27	33.10	-10	844	-1.18%
2019/07/22	4	32.90	0	0.00	32.80	4	825	0.48%
2019/07/19	13	33.05	6	33.26	32.80	7	830	0.84%
2019/07/18	13	32.94	4	33.05	32.90	9	828	1.09%
2019/07/17	13	32.86	4	32.84	32.65	9	852	1.06%
2019/07/16	33	33.20	29	33.24	33.00	4	980	0.41%
2019/07/15	14	33.86	17	33.91	33.70	-3	1,057	-0.28%
2019/07/12	27	32.98	24	33.21	33.50	3	1,028	0.29%
2019/07/11	21	32.78	27	32.57	33.25	-6	998	-0.60%
2019/07/10	2.2	31.73	7	31.76	31.80	-4.8	915	-0.52%
2019/07/09	5	30.96	2	31.15	31.35	3	910	0.33%
2019/07/08	12	30.97	4	31.45	30.85	8	909	0.88%
2019/07/05	1	31.35	1	31.45	31.30	0	911	0.00%
2019/07/04	3	31.10	8	31.20	31.30	-5	912	-0.55%
2019/07/03	15	30.97	4	31.03	30.90	11	911	1.21%
2019/07/02	5	32.34	2	32.35	32.30	3	905	0.33%
2019/07/01	2	32.55	0	0.00	32.60	2	896	0.22%
2019/06/28	25	32.72	64	32.51	32.30	-39	892	-4.37%
2019/06/27	0	0.00	20	31.61	31.65	-20	864	-2.31%
2019/06/24	0	0.00	3	31.10	31.30	-3	875	-0.34%
2019/06/21	2	31.15	22	31.19	31.10	-20	877	-2.28%
2019/06/19	0	0.00	1	30.95	30.90	-1	895	-0.11%
2019/06/17	2	30.65	0	0.00	30.65	2	909	0.22%
2019/06/14	2	30.63	0	0.00	30.70	2	923	0.22%
2019/06/12	0	0.00	1	30.40	30.50	-1	942	-0.11%
2019/06/11	0.1	30.55	1	30.55	30.55	-0.9	944	-0.10%
2019/06/06	1	29.80	1	29.80	29.75	0	944	0.00%
2019/06/05	1	30.05	0	0.00	29.95	1	948	0.11%
2019/06/04	1	29.95	1	30.00	29.80	0	951	0.00%
2019/06/03	2	29.00	3	29.77	29.95	-1	957	-0.10%
2019/05/31	0	0.00	1	30.20	30.10	-1	955	-0.10%
2019/05/30	0.1	30.10	1.1	29.57	29.75	-1	957	-0.11%
2019/05/29	0	0.00	12.9	29.06	29.10	-12.9	959	-1.34%
2019/05/28	13	28.80	0	0.00	28.80	13	971	1.34%
2019/05/27	1	29.60	0	0.00	29.70	1	1,002	0.10%
2019/05/24	0	0.00	10	29.23	29.45	-10	1,008	-0.99%
2019/05/23	3	28.98	40	29.33	29.10	-37	1,022	-3.62%
2019/05/22	3	29.98	0	0.00	29.95	3	1,027	0.29%
2019/05/20	0	0.00	1	29.90	29.75	-1	1,048	-0.10%
2019/05/17	43	30.11	51	30.21	29.95	-8	1,052	-0.76%
2019/05/16	1	30.50	1	30.45	30.20	0	1,050	0.00%
2019/05/15	1	30.80	3	30.85	30.85	-2	1,056	-0.19%
2019/05/14	10	29.53	2	29.35	30.35	8	1,065	0.75%
2019/05/13	16.1	30.69	1	30.10	30.10	15.1	1,081	1.40%
2019/05/10	6	31.00	3	31.13	31.20	3	1,076	0.28%
2019/05/09	23	31.81	8	31.53	31.10	15	1,069	1.40%
2019/05/08	2	32.30	0	0.00	32.35	2	1,055	0.19%
2019/05/06	3	32.50	30	32.69	32.65	-27	1,079	-2.50%
2019/05/03	29	33.22	1	33.35	33.35	28	1,075	2.60%
2019/05/02	1	32.50	1	32.70	32.80	0	1,073	0.00%
2019/04/30	2	32.50	2	32.65	32.65	0	1,075	0.00%
2019/04/29	14	32.87	7	32.60	32.50	7	1,075	0.65%
2019/04/26	1	33.40	2	33.38	33.40	-1	1,063	-0.09%
2019/04/25	19	33.84	19	33.92	33.90	0	1,099	0.00%
2019/04/24	10.4	34.15	36.6	33.63	33.60	-26.3	1,102	-2.38%
2019/04/23	54.2	33.85	62	34.27	34.15	-7.8	1,086	-0.72%
2019/04/22	107.2	35.00	107	35.03	34.90	0.2	1,043	0.02%	大買/大賣/
2019/04/19	87	34.00	110	33.70	34.35	-23	904	-2.54%	大賣/
2019/04/18	4	32.70	3	32.75	32.30	1	797	0.13%
2019/04/17	8	32.48	8	32.60	32.50	0	791	0.00%
2019/04/16	9	31.99	1	32.00	32.05	8	775	1.03%
2019/04/15	7	32.09	1	31.85	32.00	6	772	0.78%
2019/04/12	1	32.05	5	32.15	32.05	-4	768	-0.52%
2019/04/11	23	32.53	1	32.65	32.35	22	768	2.86%
2019/04/10	8	32.74	0	0.00	33.05	8	759	1.05%
2019/04/09	1	33.25	0	0.00	33.10	1	757	0.13%
2019/04/08	11	33.30	7.1	33.34	33.05	3.9	754	0.52%
2019/04/03	12.1	32.64	2	32.60	32.85	10.1	744	1.36%
2019/04/02	8	32.28	5	32.46	32.50	3	741	0.40%
2019/04/01	1.3	32.04	1	31.75	32.00	0.3	733	0.04%
2019/03/29	3	31.70	28	31.64	31.55	-25	724	-3.45%
2019/03/28	3	31.83	7	31.85	31.90	-4	722	-0.55%
2019/03/27	1.2	31.97	0	0.00	32.05	1.2	719	0.17%
2019/03/26	3	32.48	6	32.45	32.30	-3	717	-0.42%
2019/03/25	2	32.28	2	32.20	32.30	0	729	0.00%
2019/03/22	10.4	33.24	18	33.09	32.95	-7.6	727	-1.05%
2019/03/21	2	32.73	0.2	32.95	32.85	1.8	715	0.26%
2019/03/20	1	32.85	18	32.82	32.85	-17	705	-2.41%
2019/03/19	25	32.53	0	0.00	32.65	25	705	3.54%
2019/03/18	1	32.90	5	32.95	32.80	-4	694	-0.58%
2019/03/15	12.2	33.37	0	0.00	32.75	12.2	689	1.77%
2019/03/13	0	0.00	15	33.25	33.25	-15	697	-2.15%
2019/03/12	0	0.00	11	33.36	33.25	-11	708	-1.55%
2019/03/11	0.6	33.05	2	32.85	33.05	-1.4	717	-0.20%
2019/03/08	1	32.85	0	0.00	32.95	1	742	0.13%
2019/03/07	1	33.50	2	33.45	33.20	-1	748	-0.13%
2019/03/06	5	33.80	1	33.85	33.90	4	765	0.52%
2019/03/05	1	33.80	3	33.85	33.80	-2	787	-0.25%
2019/03/04	2	34.05	0	0.00	34.05	2	789	0.25%
2019/02/27	6	33.85	15	33.80	34.10	-9	791	-1.14%
2019/02/26	64	34.49	19	34.87	34.00	45	786	5.72%
2019/02/25	4	34.00	3	34.03	34.00	1	760	0.13%
2019/02/22	7	33.85	24	33.98	33.70	-17	757	-2.25%
2019/02/21	0	33.50	2	33.65	33.70	-2	743	-0.27%
2019/02/20	0	0.00	5	33.38	33.40	-5	736	-0.68%
2019/02/19	3	33.57	6	33.48	33.40	-3	738	-0.41%
2019/02/18	6	32.95	16	32.86	33.00	-10	723	-1.38%
2019/02/15	9	33.17	3	32.85	32.80	6	721	0.83%
2019/02/14	8.5	33.22	14	33.23	33.30	-5.5	722	-0.76%
2019/02/13	29	33.24	10	33.10	33.10	19	716	2.65%
2019/02/12	2	32.85	14	33.16	33.50	-12	707	-1.70%
2019/02/11	8	32.64	4	32.63	32.65	4	686	0.58%
2019/01/30	2	32.20	2	32.25	32.30	0	685	0.00%
2019/01/29	12	32.38	0	0.00	32.25	12	681	1.76%
2019/01/28	11.1	32.60	21	32.58	32.65	-9.9	686	-1.44%
2019/01/25	0	0.00	12	31.90	31.95	-12	678	-1.77%
2019/01/24	0.5	31.70	5	31.75	31.65	-4.5	682	-0.66%
2019/01/23	1	31.60	7	31.85	31.60	-6	691	-0.87%
2019/01/22	3	31.33	0	0.00	31.45	3	690	0.43%
2019/01/21	2	31.50	2	31.78	31.50	0	693	0.00%
2019/01/18	13.4	31.71	1	31.70	31.90	12.4	697	1.78%
2019/01/17	57	31.75	51	31.86	31.75	6	708	0.85%
2019/01/16	0	0.00	2	31.05	31.05	-2	663	-0.30%
2019/01/15	1	30.45	4	30.55	30.65	-3	648	-0.46%
2019/01/14	0	0.00	9	30.41	30.30	-9	652	-1.38%
2019/01/11	0	0.00	18	30.30	30.20	-18	683	-2.63%
2019/01/10	0	0.00	0	33.20	30.30	0	685	0.00%
2019/01/09	0	0.00	2	30.33	30.30	-2	692	-0.29%
2019/01/08	0	0.00	6	29.86	29.80	-6	692	-0.87%
2019/01/07	1	29.70	1	29.70	29.75	0	702	0.00%
2019/01/04	21	29.35	6	29.28	29.25	15	722	2.07%
2019/01/03	18	30.10	0	0.00	29.85	18	776	2.32%
2019/01/02	1	29.90	1	30.15	30.15	0	780	0.00%
2018/12/28	0	0.00	2	30.05	30.05	-2	789	-0.25%
2018/12/27	1	30.30	0	0.00	30.05	1	812	0.12%
2018/12/26	3	30.02	28	30.01	29.90	-25	819	-3.05%
2018/12/25	7	29.66	4	29.95	30.00	3	826	0.36%
2018/12/24	1	30.30	6	30.25	30.20	-5	825	-0.61%
2018/12/22	1	30.00	7	30.06	30.15	-6	830	-0.72%
2018/12/21	0	0.00	23	29.91	30.15	-23	833	-2.76%
2018/12/20	3	30.28	3	30.25	30.10	0	835	0.00%
2018/12/19	4	30.50	4	30.74	30.85	0	830	0.00%
2018/12/18	7	30.54	2	30.63	30.55	5	834	0.60%
2018/12/17	5	31.20	25	31.10	31.10	-20	844	-2.37%
2018/12/14	11	31.55	0	0.00	31.55	11	853	1.29%
2018/12/12	0	0.00	20	32.23	32.00	-20	858	-2.33%
2018/12/11	2	31.28	0	0.00	31.25	2	860	0.23%
2018/12/10	8	31.30	32	31.30	31.60	-24	868	-2.76%
2018/12/07	0	0.00	4	31.88	32.00	-4	878	-0.46%
2018/12/06	3	31.33	12	31.96	31.50	-9	890	-1.01%
2018/12/05	1	32.30	2	32.20	32.45	-1	910	-0.11%
2018/12/04	4	33.16	11	33.24	33.05	-7	938	-0.75%
2018/12/03	33	33.25	14	33.24	33.25	19	971	1.96%
2018/11/30	7	32.22	4	32.29	32.40	3	951	0.32%
2018/11/29	50	32.44	3	32.48	31.95	47	948	4.96%
2018/11/28	6	31.88	11	31.87	32.10	-5	930	-0.54%
2018/11/27	0	0.00	1	30.95	31.00	-1	912	-0.11%
2018/11/26	0.4	30.60	17	30.65	30.40	-16.6	909	-1.83%
2018/11/23	3	30.20	0	0.00	30.15	3	909	0.33%
2018/11/22	5	30.95	13	31.23	30.80	-8	906	-0.88%
2018/11/21	8	30.50	3	30.82	31.10	5	919	0.54%
2018/11/20	2	30.80	10	30.65	30.75	-8	929	-0.86%
2018/11/19	4	30.95	9	31.03	31.15	-5	929	-0.54%
2018/11/16	0	0.00	11	30.57	30.55	-11	926	-1.19%
2018/11/15	2	30.05	0	0.00	30.15	2	925	0.22%
2018/11/14	6	30.18	0	0.00	30.05	6	936	0.64%
2018/11/13	0	0.00	19	29.73	30.30	-19	956	-1.99%
2018/11/12	1	30.65	0	0.00	30.65	1	970	0.10%
2018/11/09	0	0.00	8	30.70	30.55	-8	983	-0.81%
2018/11/07	1	31.15	3	30.97	31.20	-2	1,011	-0.20%
2018/11/06	1	30.60	7	30.80	30.60	-6	1,055	-0.57%
2018/11/05	0	0.00	4	30.89	31.25	-4	1,063	-0.38%
2018/11/02	13	30.93	14	31.07	30.85	-1	1,084	-0.09%
2018/11/01	3	30.20	13	30.34	30.35	-10	1,103	-0.91%
2018/10/31	13	29.50	6	29.52	29.60	7	1,102	0.63%
2018/10/29	2	28.70	14	28.67	28.55	-12	1,159	-1.03%
2018/10/26	12	28.92	5	29.25	28.60	7	1,163	0.60%
2018/10/25	14	28.78	27	28.98	28.80	-13	1,170	-1.11%
2018/10/24	4	30.11	30	30.14	30.00	-26	1,156	-2.25%
2018/10/23	13	30.50	1	30.65	30.05	12	1,162	1.03%
2018/10/22	2	30.40	3	30.58	30.55	-1	1,172	-0.08%
2018/10/19	5	30.00	20	29.68	30.50	-15	1,179	-1.27%
2018/10/18	1	29.95	4	30.10	30.15	-3	1,167	-0.26%
2018/10/17	17	30.50	1	30.45	30.25	16	1,175	1.36%
2018/10/16	6	30.03	2	30.25	30.25	4	1,192	0.34%
2018/10/15	0	0.00	25	30.04	30.10	-25	1,198	-2.09%
2018/10/12	26	29.57	9	29.17	29.80	17	1,206	1.41%
2018/10/11	45	28.68	29	28.70	28.80	16	1,265	1.26%
2018/10/09	1	31.15	7	31.41	31.55	-6	1,223	-0.49%
2018/10/08	19	31.47	5	31.44	31.40	14	1,233	1.13%
2018/10/05	24	31.50	10	31.38	31.25	14	1,237	1.13%
2018/10/04	1	32.70	1	32.80	32.75	0	1,221	0.00%
2018/10/03	2	33.65	1	33.50	33.50	1	1,250	0.08%
2018/09/28	0	0.00	3	33.32	33.15	-3	1,279	-0.23%
2018/09/27	2	33.20	0	0.00	33.25	2	1,298	0.15%
2018/09/26	1	33.75	3	33.85	33.70	-2	1,324	-0.15%
2018/09/25	28	33.83	26	33.33	33.95	2	1,368	0.15%
2018/09/21	31	33.79	19	34.04	33.60	12	1,403	0.86%
2018/09/20	8	33.75	8	33.93	33.80	0	1,395	0.00%
2018/09/19	6	33.68	8	33.80	33.80	-2	1,388	-0.14%
2018/09/18	3	33.10	2	33.50	33.35	1	1,395	0.07%
2018/09/17	4	33.33	0	0.00	33.55	4	1,434	0.28%
2018/09/14	4	33.65	4	33.96	33.85	0	1,435	0.00%
2018/09/13	12	33.11	16	33.06	33.20	-4	1,441	-0.28%
2018/09/12	0	0.00	2	32.60	32.85	-2	1,449	-0.14%
2018/09/11	2	32.10	3	32.20	33.15	-1	1,455	-0.07%
2018/09/10	6	32.00	6	31.68	31.20	0	1,445	0.00%
2018/09/07	21	33.62	66	34.33	33.30	-45	1,423	-3.16%
2018/09/06	13	35.84	0	0.00	35.60	13	1,416	0.92%
2018/09/05	0	0.00	4	36.18	36.10	-4	1,441	-0.28%
2018/09/04	4	36.10	2	36.30	36.20	2	1,467	0.14%
2018/09/03	5	36.40	4	36.33	36.10	1	1,494	0.07%
2018/08/31	11	36.67	4	36.43	36.75	7	1,514	0.46%
2018/08/30	3	36.77	2	36.58	36.55	1	1,538	0.07%
2018/08/29	2	36.70	0	0.00	36.75	2	1,589	0.13%
2018/08/28	20	36.90	19	36.96	36.55	1	1,712	0.06%
2018/08/27	13	35.97	7	36.16	36.35	6	1,823	0.33%
2018/08/24	5	35.59	0	0.00	35.65	5	1,824	0.27%
2018/08/23	3	35.78	2	35.80	35.85	1	1,880	0.05%
2018/08/22	2	36.05	0	0.00	35.80	2	1,915	0.10%
2018/08/21	5	35.50	5	35.84	36.10	0	1,990	0.00%
2018/08/20	2	35.40	8	35.36	35.45	-6	2,011	-0.30%
2018/08/17	5	36.26	2	36.00	36.00	3	2,021	0.15%
2018/08/16	1	36.00	6	36.35	36.50	-5	2,032	-0.25%
2018/08/15	6	36.64	12	36.66	36.55	-6	2,061	-0.29%
2018/08/14	4	37.05	4	37.15	37.35	0	2,134	0.00%
2018/08/13	14	37.24	10	36.91	37.00	4	2,157	0.19%
2018/08/10	4	38.85	17.5	38.91	38.80	-13.5	2,134	-0.63%
2018/08/09	16	39.18	40	39.32	39.15	-24	2,203	-1.09%
2018/08/08	15	39.13	27	39.14	39.15	-12	2,261	-0.53%
2018/08/07	2	39.28	2	38.85	38.80	0	2,264	0.00%
2018/08/06	10	39.35	5	39.42	39.40	5	2,294	0.22%
2018/08/03	12	38.90	32	38.59	39.20	-20	2,338	-0.86%
2018/08/02	3	38.15	1	38.10	38.10	2	2,405	0.08%
2018/08/01	5.5	38.77	5	38.70	38.75	0.5	2,430	0.02%
2018/07/31	1	38.20	1	38.40	38.35	0	2,515	0.00%
2018/07/30	15	38.47	4	38.21	38.05	11	2,540	0.43%
2018/07/27	0	0.00	2	38.50	38.55	-2	2,552	-0.08%
2018/07/26	1	38.20	5	38.33	38.20	-4	2,558	-0.16%
2018/07/25	4	38.05	74	37.75	38.25	-70	2,566	-2.73%
2018/07/24	3	37.10	19	37.27	37.55	-16	2,570	-0.62%
2018/07/23	11	37.37	23	37.28	37.10	-12	2,586	-0.46%
2018/07/20	0	0.00	9	38.27	37.90	-9	2,597	-0.35%
2018/07/19	9	38.48	28	38.59	38.20	-19	2,624	-0.72%
2018/07/18	35	39.17	162	39.37	38.50	-127	2,653	-4.79%	大賣/鉅額交易
2018/07/17	19	37.74	245	37.68	37.95	-226	2,617	-8.63%	大賣/鉅額交易
2018/07/16	15	37.88	1	38.30	37.50	14	2,651	0.53%
2018/07/13	15	38.18	29	38.18	38.15	-14	2,682	-0.52%
2018/07/12	3	37.62	14	37.72	37.90	-11	2,716	-0.40%
2018/07/11	40	37.94	19	38.06	37.60	21	2,760	0.76%
2018/07/10	11	37.19	13	37.00	37.30	-2	2,759	-0.07%
2018/07/09	21	36.42	1	36.40	36.70	20	2,782	0.72%
2018/07/06	8	36.22	11	36.47	36.10	-3	2,858	-0.10%
2018/07/05	3	37.17	31	37.00	36.55	-28	3,007	-0.93%
2018/07/04	10.1	37.67	2	37.75	37.55	8.1	3,059	0.26%
2018/07/03	98	39.96	44	40.29	39.45	54	3,067	1.76%
2018/07/02	42	40.87	63	40.96	40.50	-21	3,081	-0.68%
2018/06/29	33	40.27	10	40.29	40.30	23	3,085	0.75%
2018/06/28	6	39.81	3	39.65	39.60	3	3,092	0.10%
2018/06/27	3	39.73	3	39.87	39.55	0	3,149	0.00%
2018/06/26	33	39.32	24	39.06	39.30	9	3,177	0.28%
2018/06/25	15	40.38	1	40.40	40.10	14	3,183	0.44%
2018/06/22	31.1	40.27	0	0.00	40.25	31.1	3,276	0.95%
2018/06/21	16	40.79	12	40.85	40.80	4	3,344	0.12%
2018/06/20	14	40.43	6	40.46	40.55	8	3,474	0.23%
2018/06/19	12	40.55	14	40.67	40.45	-2	3,710	-0.05%
2018/06/15	2	41.15	9	41.24	41.10	-7	4,223	-0.17%
2018/06/14	52.1	41.27	41	41.22	41.00	11.1	4,248	0.26%
2018/06/13	13	42.16	40	42.02	41.85	-27	4,247	-0.64%
2018/06/12	18	41.96	17	41.99	41.75	1	4,299	0.02%
2018/06/11	18	41.78	41	42.10	41.70	-23	4,549	-0.51%
2018/06/08	46	42.31	30	42.26	42.05	16	4,639	0.35%
2018/06/07	86	42.63	14.8	42.74	42.55	71.2	4,753	1.50%
2018/06/06	28	42.72	37	42.70	42.50	-9	4,950	-0.18%
2018/06/05	79.1	43.14	56	43.21	42.70	23	5,044	0.46%
2018/06/04	61	43.53	66	43.48	44.35	-5	5,171	-0.10%
2018/06/01	14	41.94	22	41.89	42.00	-8	5,628	-0.14%
2018/05/31	34	42.29	120	42.44	41.80	-86	5,811	-1.48%	大賣/
2018/05/30	22	41.82	10	41.84	41.70	12	5,766	0.21%
2018/05/29	25	42.81	73	42.63	42.55	-48	5,735	-0.84%
2018/05/28	14	41.57	31	41.78	42.05	-17	5,665	-0.30%
2018/05/25	12	42.10	87	42.02	41.85	-75	5,669	-1.32%
2018/05/24	10	41.94	108	41.99	41.65	-98	5,682	-1.72%	大賣/
2018/05/23	58	41.99	68	42.05	41.75	-10	5,688	-0.18%
2018/05/22	172.3	42.20	153	42.34	41.65	19.3	5,664	0.34%	大買/大賣/
2018/05/21	8	41.46	20	41.48	41.50	-12	5,630	-0.21%
2018/05/18	5	41.15	23	41.55	41.15	-18	5,631	-0.32%
2018/05/17	133	41.66	148	41.59	41.65	-15	5,644	-0.27%	大買/大賣/
2018/05/16	47	41.26	177	41.20	41.40	-130	5,580	-2.33%	大賣/鉅額交易
2018/05/15	33	40.73	108	40.70	40.30	-75	5,535	-1.35%	大賣/
2018/05/14	46	40.61	11	40.49	40.30	35	5,612	0.62%
2018/05/11	85.1	41.05	30	41.01	40.95	55.1	5,607	0.98%
2018/05/10	121	41.59	58	41.34	41.95	63	5,547	1.14%	大買/
2018/05/09	47	40.45	16	40.54	40.25	31	5,468	0.57%
2018/05/08	62	40.31	159	39.86	40.90	-97	5,465	-1.77%	大賣/
2018/05/07	36	39.06	27	39.10	39.00	9	5,415	0.17%
2018/05/04	4	39.10	72	39.07	39.15	-68	5,456	-1.25%
2018/05/03	34	38.54	19	38.59	38.50	15	5,488	0.27%
2018/05/02	36	38.92	6	38.85	38.80	30	5,539	0.54%
2018/04/30	45	38.65	24	38.87	38.90	21	5,559	0.38%
2018/04/27	4	39.03	17	38.92	38.90	-13	5,670	-0.23%
2018/04/26	26	39.11	19	39.13	38.55	7	5,824	0.12%
2018/04/25	25	38.81	41	38.97	38.90	-16	5,818	-0.27%
2018/04/24	65	38.83	96	39.01	38.60	-31	5,838	-0.53%
2018/04/23	67	39.82	147	40.06	39.65	-80	5,962	-1.34%	大賣/
2018/04/20	58	40.56	67	40.55	40.40	-9	5,984	-0.15%
2018/04/19	21	41.69	28	41.61	41.50	-7	5,956	-0.12%
2018/04/18	46	41.15	60	41.08	40.85	-14	5,928	-0.24%
2018/04/17	88	41.29	93	41.39	40.75	-5	5,914	-0.08%
2018/04/16	26	42.01	63	42.08	41.80	-37	5,889	-0.63%
2018/04/13	53	42.38	34	42.51	42.25	19	5,884	0.32%
2018/04/12	93	42.11	58	42.14	42.00	35	5,903	0.59%
2018/04/11	182	43.08	50	43.23	42.75	132	5,869	2.25%	大買/鉅額交易
2018/04/10	27	44.05	66	44.28	44.25	-39	5,759	-0.68%
2018/04/09	8	43.73	8	43.87	43.95	0	5,782	0.00%
2018/04/03	27	43.86	27	43.87	43.60	0	5,773	0.00%
2018/04/02	28	44.69	41	44.85	44.55	-13	5,760	-0.23%
2018/03/31	11	44.66	36	44.39	44.40	-25	5,743	-0.44%
2018/03/30	42	44.49	56	44.87	44.20	-14	5,736	-0.24%
2018/03/29	23	44.13	67	44.36	44.50	-44	5,694	-0.77%
2018/03/28	71	44.43	42	44.26	44.10	29	5,666	0.51%
2018/03/27	50	45.36	70	45.35	44.60	-20	5,638	-0.35%
2018/03/26	90	44.32	86	44.31	44.40	4	5,569	0.07%
2018/03/23	158	43.77	81	43.76	43.80	77	5,544	1.39%	大買/
2018/03/22	329	47.54	104.1	47.53	46.30	224.9	5,442	4.13%	大買/大賣/鉅額交易
2018/03/21	498	49.20	529	48.88	48.50	-31	5,236	-0.59%	大買/大賣/
2018/03/20	15	45.54	63	45.63	46.25	-48	4,730	-1.01%
2018/03/19	31	46.16	34	46.31	45.60	-3	4,719	-0.06%
2018/03/16	56	46.16	49.1	46.20	46.05	6.9	4,718	0.15%
2018/03/15	139	47.63	170	47.57	46.75	-31	4,697	-0.66%	大買/大賣/
2018/03/14	72	46.76	82	46.82	47.15	-10	4,481	-0.22%
2018/03/13	125	46.80	330	46.72	46.60	-205	4,445	-4.61%	大買/大賣/鉅額交易
2018/03/12	155	46.66	65	46.58	46.20	90	4,360	2.06%	大買/
2018/03/09	71	46.34	121	46.48	46.90	-50	4,201	-1.19%	大賣/
2018/03/08	205	46.45	237	46.43	45.90	-32	4,116	-0.78%	大買/大賣/
2018/03/07	408	46.91	322	46.89	44.80	86	3,895	2.21%	大買/大賣/
2018/03/06	50	44.86	131.6	44.80	46.05	-81.6	3,375	-2.42%	大賣/
2018/03/05	12	42.11	7	42.26	41.90	5	3,258	0.15%
2018/03/02	7	42.24	7	42.19	42.30	0	3,346	0.00%
2018/03/01	1.1	41.67	8	42.11	42.50	-6.9	3,415	-0.20%
2018/02/27	38	43.46	55	43.05	42.10	-17	3,681	-0.46%
2018/02/26	14	42.81	14	43.15	43.00	0	3,719	0.00%
2018/02/23	22	42.27	55	42.35	42.05	-33	3,770	-0.88%
2018/02/22	24	41.45	31	41.64	41.75	-7	3,858	-0.18%
2018/02/21	54	41.68	55	41.69	41.55	-1	3,881	-0.03%
2018/02/12	44	39.66	17	39.80	40.10	27	3,863	0.70%
2018/02/09	21	38.02	11	38.14	39.40	10	3,990	0.25%
2018/02/08	7	40.86	0	0.00	40.95	7	4,081	0.17%
2018/02/07	15	41.10	35	41.20	41.00	-20	4,120	-0.49%
2018/02/06	88	39.44	163.1	39.30	39.80	-75.1	4,188	-1.79%	大賣/
2018/02/05	25	42.70	18	42.87	42.95	7	4,247	0.16%
2018/02/02	6	44.16	10	44.48	44.55	-4	4,296	-0.09%
2018/02/01	15	44.69	13	44.85	44.40	2	4,426	0.05%
2018/01/31	16	44.31	38	44.38	44.65	-22	4,595	-0.48%
2018/01/30	24	45.02	12	44.72	44.65	12	4,746	0.25%
2018/01/29	26	46.01	26	46.10	46.10	0	4,769	0.00%
2018/01/26	24	44.90	44	45.40	45.80	-20	4,823	-0.41%
2018/01/25	43	45.31	64	45.53	44.90	-21	4,951	-0.42%
2018/01/24	35	44.56	42.5	44.54	44.90	-7.5	5,223	-0.14%
2018/01/23	223.1	46.08	118	45.34	45.00	105.1	5,423	1.94%	大買/大賣/鉅額交易
2018/01/22	72	45.72	141	45.63	46.05	-69	5,406	-1.28%	大賣/
2018/01/19	15	44.17	26	44.08	44.20	-11	5,460	-0.20%
2018/01/18	22	44.16	15	44.40	43.90	7	5,588	0.13%
2018/01/17	237	44.55	275	44.81	44.30	-38	5,933	-0.64%	大買/大賣/
2018/01/16	38.1	43.91	35	43.55	44.00	3.1	5,905	0.05%
2018/01/15	13	42.65	1	42.50	42.70	12	6,103	0.20%
2018/01/12	7	42.93	11	43.06	43.15	-4	6,429	-0.06%
2018/01/11	18	41.80	30	42.18	42.40	-12	6,667	-0.18%
2018/01/10	24	42.72	16	42.30	42.25	8	7,143	0.11%
2018/01/09	4	43.04	4.4	42.97	43.10	-0.4	7,849	-0.01%
2018/01/08	17	43.73	15	43.87	43.05	2	8,475	0.02%
2018/01/05	17	43.86	22	43.87	43.70	-5	8,609	-0.06%
2018/01/04	28	43.69	18	43.73	43.95	10	8,623	0.12%
2018/01/03	43.4	43.49	85	43.40	43.45	-41.6	8,704	-0.48%
2018/01/02	20	42.35	3	42.40	42.40	17	8,698	0.20%