智原 (3035)-新光券商分點個股進出

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

智原

(3035)

可現股當沖

股價
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股▲0.53%
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)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
2024/05/10	76.3	274.33	83.3	274.36	273.00	-7	9,396	-0.07%
2024/05/09	43.1	280.55	32.3	281.01	276.50	10.8	9,548	0.11%
2024/05/08	35.4	282.19	31.7	281.97	282.00	3.7	9,612	0.04%
2024/05/07	65.6	280.96	67.1	280.54	281.00	-1.6	9,742	-0.02%
2024/05/06	53.5	288.08	56.3	287.68	285.00	-2.8	9,809	-0.03%
2024/05/03	59.5	291.28	41.2	291.38	289.00	18.2	9,974	0.18%
2024/05/02	46.5	290.45	45.1	290.91	288.50	1.4	10,181	0.01%
2024/04/30	63.4	296.12	62.2	296.58	294.00	1.2	10,399	0.01%
2024/04/29	247.6	299.84	132.2	300.39	297.50	115.4	10,499	1.10%	大買/大賣/鉅額交易
2024/04/26	297.8	292.29	272.1	293.37	295.50	25.7	10,648	0.24%	大買/大賣/
2024/04/25	179.4	283.77	142.8	282.27	279.00	36.7	10,729	0.34%	大買/大賣/
2024/04/24	207.4	297.44	247.8	297.06	294.50	-40.4	10,820	-0.37%	大買/大賣/
2024/04/23	68.3	291.90	63.2	292.14	295.00	5.1	11,021	0.05%
2024/04/22	83.2	299.05	81	296.12	290.00	2.1	11,541	0.02%
2024/04/19	193	313.21	133	309.63	306.00	60	11,660	0.51%	大買/大賣/
2024/04/18	69	319.82	96.8	319.81	322.00	-27.8	12,058	-0.23%
2024/04/17	72.5	316.49	74.6	317.13	314.00	-2.1	12,758	-0.02%
2024/04/16	148.8	312.50	154.7	315.51	313.00	-6	12,920	-0.05%	大買/大賣/
2024/04/15	50	316.11	55.1	315.01	312.50	-5.2	13,093	-0.04%
2024/04/12	101.5	319.16	58.5	320.37	323.00	42.9	13,337	0.32%	大買/
2024/04/11	68.7	323.14	56.5	321.02	318.50	12.2	13,637	0.09%
2024/04/10	48.5	330.14	85.8	329.93	329.00	-37.3	13,758	-0.27%
2024/04/09	120.2	332.07	71.6	332.84	329.00	48.6	14,098	0.34%	大買/
2024/04/08	98.5	340.88	83.3	339.98	338.00	15.2	14,140	0.11%
2024/04/03	59.7	341.36	58.8	342.81	345.00	0.9	14,171	0.01%
2024/04/02	64.5	349.02	37.4	349.03	347.50	27.1	14,312	0.19%
2024/04/01	60.6	349.74	59.1	350.53	349.00	1.6	14,392	0.01%
2024/03/29	62.3	343.52	56.6	343.81	344.00	5.7	14,472	0.04%
2024/03/28	24.4	337.34	33.2	337.62	334.50	-8.7	14,504	-0.06%
2024/03/27	21.8	340.09	19.1	340.68	338.00	2.6	14,643	0.02%
2024/03/26	55.5	343.80	53.1	341.72	339.50	2.3	14,942	0.02%
2024/03/25	60.7	354.29	37.9	355.48	349.00	22.8	15,108	0.15%
2024/03/22	41.1	351.15	40.6	351.58	351.50	0.5	15,234	0.00%
2024/03/21	39.5	349.12	36.2	350.78	345.50	3.3	15,435	0.02%
2024/03/20	51.9	351.13	52.3	351.32	347.50	-0.4	15,647	0.00%
2024/03/19	87.3	351.26	54.9	350.99	350.00	32.4	15,930	0.20%
2024/03/18	40.5	355.93	44.5	357.15	359.00	-4	16,292	-0.02%
2024/03/15	143.1	359.92	123.2	357.98	354.50	19.8	16,844	0.12%	大買/大賣/
2024/03/14	125.8	355.64	139.5	358.46	362.00	-13.8	16,946	-0.08%	大買/大賣/
2024/03/13	62.4	353.73	67.6	350.83	345.00	-5.3	17,056	-0.03%
2024/03/12	42.8	364.23	33.4	365.07	361.50	9.4	17,194	0.05%
2024/03/11	53.3	366.87	37.7	366.75	363.00	15.5	17,407	0.09%
2024/03/08	73.7	372.10	60.2	370.20	362.50	13.5	17,626	0.08%
2024/03/07	101.1	383.04	80.4	380.22	375.00	20.7	17,877	0.12%	大買/
2024/03/06	164.4	388.15	151.1	387.55	392.00	13.3	18,100	0.07%	大買/大賣/
2024/03/05	126.3	406.83	108.4	405.87	401.00	17.9	18,356	0.10%	大買/大賣/
2024/03/04	92.7	406.51	147.1	407.40	403.00	-54.3	18,934	-0.29%	大賣/
2024/03/01	183.5	399.24	215.4	398.68	398.50	-31.8	19,232	-0.17%	大買/大賣/
2024/02/29	133.3	386.15	120.9	388.03	387.00	12.5	19,198	0.06%	大買/大賣/
2024/02/27	90.7	382.99	92.7	383.40	382.00	-2.1	19,253	-0.01%
2024/02/26	95.5	381.70	63.4	381.37	380.00	32.1	19,419	0.17%
2024/02/23	169.4	387.96	176.7	388.12	386.00	-7.3	19,620	-0.04%	大買/大賣/
2024/02/22	245.5	386.41	184.1	386.17	382.00	61.3	19,604	0.31%	大買/大賣/
2024/02/21	483.2	386.71	287.3	385.40	380.00	195.9	19,883	0.99%	大買/大賣/鉅額交易
2024/02/20	221.1	410.04	131.1	411.60	400.00	90	19,888	0.45%	大買/大賣/
2024/02/19	208.3	425.93	130.5	424.53	415.00	77.8	19,708	0.39%	大買/大賣/
2024/02/16	198.4	447.20	116.6	449.00	441.50	81.8	19,710	0.41%	大買/大賣/
2024/02/15	215.1	448.05	279.8	448.39	455.00	-64.8	19,626	-0.33%	大買/大賣/
2024/02/05	120.2	421.01	125.4	421.77	418.00	-5.1	19,452	-0.03%	大買/大賣/
2024/02/02	207.3	425.00	281.1	426.06	421.00	-73.7	19,498	-0.38%	大買/大賣/
2024/02/01	228.4	417.89	220	415.47	411.00	8.4	19,353	0.04%	大買/大賣/
2024/01/31	184.4	420.96	101.5	421.38	416.50	83	19,344	0.43%	大買/大賣/
2024/01/30	121.6	425.41	241.4	425.98	430.00	-119.8	19,350	-0.62%	大買/大賣/鉅額交易
2024/01/29	196	421.66	140.3	420.75	420.50	55.7	19,371	0.29%	大買/大賣/
2024/01/26	288.7	430.30	281.1	425.68	422.00	7.5	19,472	0.04%	大買/大賣/
2024/01/25	222.2	434.59	217.1	435.15	439.50	5	19,553	0.03%	大買/大賣/
2024/01/24	196.7	427.47	186.9	428.48	429.00	9.9	19,605	0.05%	大買/大賣/
2024/01/23	183.4	441.60	185.8	441.74	437.00	-2.4	19,739	-0.01%	大買/大賣/
2024/01/22	194	443.84	271.8	443.14	448.00	-77.8	19,787	-0.39%	大買/大賣/
2024/01/19	363.4	434.03	364.5	434.82	430.00	-1.2	19,771	-0.01%	大買/大賣/
2024/01/18	285.2	425.06	249.1	424.40	423.50	36.1	19,624	0.18%	大買/大賣/
2024/01/17	408.7	432.68	418	433.06	428.00	-9.4	19,804	-0.05%	大買/大賣/
2024/01/16	464.7	427.69	555.7	428.22	429.50	-91	19,718	-0.46%	大買/大賣/
2024/01/15	211.1	417.38	147.2	418.76	411.50	63.9	19,409	0.33%	大買/大賣/
2024/01/12	392.1	422.61	356.7	422.15	421.50	35.4	19,403	0.18%	大買/大賣/
2024/01/11	530.8	404.72	671.4	404.62	422.50	-140.7	19,203	-0.73%	大買/大賣/鉅額交易
2024/01/10	165.5	381.95	223.8	380.97	387.00	-58.3	18,815	-0.31%	大買/大賣/
2024/01/09	256.9	379.32	228.6	381.05	375.50	28.3	19,198	0.15%	大買/大賣/
2024/01/08	268.3	383.02	273	383.69	377.00	-4.7	19,208	-0.02%	大買/大賣/
2024/01/05	295.2	379.32	488.5	379.45	384.00	-193.3	19,186	-1.01%	大買/大賣/鉅額交易
2024/01/04	200.5	369.64	202.7	370.12	372.00	-2.2	19,117	-0.01%	大買/大賣/
2024/01/03	284.5	368.74	402.6	366.85	373.00	-118.1	19,381	-0.61%	大買/大賣/鉅額交易
2024/01/02	113.4	356.39	127.3	356.52	360.00	-13.9	19,188	-0.07%	大買/大賣/
2023/12/29	89.5	354.43	88.5	355.43	357.00	1	19,396	0.01%
2023/12/28	171.4	357.49	121.7	358.06	354.50	49.7	19,425	0.26%	大買/大賣/
2023/12/27	151.6	361.62	161.1	361.40	362.50	-9.5	19,385	-0.05%	大買/大賣/
2023/12/26	113	361.81	117.6	361.84	361.00	-4.6	19,483	-0.02%	大買/大賣/
2023/12/25	172.5	357.51	126.1	358.42	357.00	46.4	19,539	0.24%	大買/大賣/
2023/12/22	180.9	356.72	208.5	356.91	358.00	-27.7	19,741	-0.14%	大買/大賣/
2023/12/21	337	354.22	219.6	353.05	350.50	117.5	19,791	0.59%	大買/大賣/鉅額交易
2023/12/20	318.5	369.58	184	371.38	365.50	134.5	19,736	0.68%	大買/大賣/鉅額交易
2023/12/19	225.6	370.31	262.3	370.96	373.50	-36.7	19,880	-0.18%	大買/大賣/
2023/12/18	308.4	368.63	423.5	368.53	367.00	-115	20,079	-0.57%	大買/大賣/鉅額交易
2023/12/15	228.4	367.87	189.4	369.24	361.00	39	20,106	0.19%	大買/大賣/
2023/12/14	297.3	371.57	300.6	372.55	369.00	-3.3	20,167	-0.02%	大買/大賣/
2023/12/13	526.3	372.49	358.3	373.40	368.00	168.1	20,049	0.84%	大買/大賣/鉅額交易
2023/12/12	502.4	379.47	669.3	380.23	382.50	-166.9	20,136	-0.83%	大買/大賣/鉅額交易
2023/12/11	292.3	367.37	218.1	367.32	361.50	74.2	19,961	0.37%	大買/大賣/
2023/12/08	253	364.38	269.9	364.19	370.00	-16.9	20,159	-0.08%	大買/大賣/
2023/12/07	272.3	360.59	255.1	361.19	357.50	17.2	20,283	0.08%	大買/大賣/
2023/12/06	277.1	367.59	235.4	368.22	361.50	41.7	20,444	0.20%	大買/大賣/
2023/12/05	315.5	368.74	291	369.90	363.50	24.5	20,557	0.12%	大買/大賣/
2023/12/04	573.6	384.59	470.3	384.98	380.00	103.3	20,635	0.50%	大買/大賣/鉅額交易
2023/12/01	306.7	386.84	337.9	387.03	391.00	-31.2	20,733	-0.15%	大買/大賣/
2023/11/30	385.1	381.39	384.4	381.44	385.50	0.6	20,695	0.00%	大買/大賣/
2023/11/29	645.3	369.47	679.8	369.16	380.00	-34.4	20,458	-0.17%	大買/大賣/
2023/11/28	263	350.24	427.6	351.88	361.00	-164.6	20,092	-0.82%	大買/大賣/鉅額交易
2023/11/27	163.2	336.93	109.2	338.60	331.00	54	19,840	0.27%	大買/大賣/
2023/11/24	178.4	340.41	286.7	340.98	344.00	-108.4	20,119	-0.54%	大買/大賣/鉅額交易
2023/11/23	269.1	336.22	232.4	336.07	336.00	36.7	20,142	0.18%	大買/大賣/
2023/11/22	201.1	348.45	217.6	348.85	346.00	-16.5	20,082	-0.08%	大買/大賣/
2023/11/21	254.6	345.78	242.6	346.17	342.50	12	20,170	0.06%	大買/大賣/
2023/11/20	378.6	352.24	318.8	352.27	345.00	59.8	20,428	0.29%	大買/大賣/
2023/11/17	431.4	341.14	505.8	341.64	351.00	-74.5	20,281	-0.37%	大買/大賣/
2023/11/16	181.7	319.58	169.6	319.48	319.50	12.1	20,030	0.06%	大買/大賣/
2023/11/15	283.3	331.21	231.3	328.51	320.50	52	20,265	0.26%	大買/大賣/
2023/11/14	152.9	334.12	108.8	333.85	331.00	44.1	20,648	0.21%	大買/大賣/
2023/11/13	193.7	332.92	202.8	333.84	334.00	-9.1	21,080	-0.04%	大買/大賣/
2023/11/10	192.2	329.52	215.4	328.05	323.50	-23.2	21,400	-0.11%	大買/大賣/
2023/11/09	163.6	331.18	172.5	331.80	333.50	-8.8	21,561	-0.04%	大買/大賣/
2023/11/08	277.7	331.87	302.5	331.00	335.50	-24.7	21,750	-0.11%	大買/大賣/
2023/11/07	147.3	327.20	159.4	327.72	328.50	-12.1	21,883	-0.06%	大買/大賣/
2023/11/06	210.2	330.53	201.7	330.17	332.00	8.5	21,808	0.04%	大買/大賣/
2023/11/03	226.9	324.47	215.8	325.20	322.00	11.2	21,652	0.05%	大買/大賣/
2023/11/02	202.3	318.21	217.1	317.70	324.00	-14.8	21,438	-0.07%	大買/大賣/
2023/11/01	253.1	303.37	232.1	303.54	302.50	21	21,213	0.10%	大買/大賣/
2023/10/31	368.4	318.57	333.7	317.80	302.00	34.7	21,011	0.17%	大買/大賣/
2023/10/30	206.7	319.21	218.6	318.75	326.00	-11.9	20,706	-0.06%	大買/大賣/
2023/10/27	288.7	313.39	262.1	313.50	308.50	26.7	20,545	0.13%	大買/大賣/
2023/10/26	233.4	319.19	261.5	320.04	318.00	-28	20,428	-0.14%	大買/大賣/
2023/10/25	349.9	330.53	312	330.61	325.00	37.9	20,272	0.19%	大買/大賣/
2023/10/24	314.1	337.11	311.4	337.98	339.50	2.8	20,005	0.01%	大買/大賣/
2023/10/23	277.8	335.48	296.4	336.36	338.50	-18.7	19,784	-0.09%	大買/大賣/
2023/10/20	219.3	335.29	254.1	335.93	334.50	-34.8	19,531	-0.18%	大買/大賣/
2023/10/19	443	342.91	380.3	343.70	343.00	62.7	19,944	0.31%	大買/大賣/
2023/10/18	441.7	349.62	558.8	349.58	351.00	-117.1	20,269	-0.58%	大買/大賣/鉅額交易
2023/10/17	510	357.88	505.8	358.95	352.50	4.2	20,249	0.02%	大買/大賣/
2023/10/16	360.5	344.94	412.7	344.70	350.00	-52.2	20,262	-0.26%	大買/大賣/
2023/10/13	264.2	338.51	256.8	339.15	343.00	7.5	20,547	0.04%	大買/大賣/
2023/10/12	370.4	339.62	400.2	340.02	345.00	-29.7	20,918	-0.14%	大買/大賣/
2023/10/11	449.6	335.25	396.8	336.09	331.00	52.8	21,100	0.25%	大買/大賣/
2023/10/06	173.2	319.58	209.9	319.48	323.00	-36.6	21,221	-0.17%	大買/大賣/
2023/10/05	367.4	315.99	359.9	314.18	321.00	7.5	21,269	0.04%	大買/大賣/
2023/10/04	175.1	300.92	161.1	300.89	303.00	14	21,347	0.07%	大買/大賣/
2023/10/03	185	308.55	188.4	308.03	304.00	-3.4	21,588	-0.02%	大買/大賣/
2023/10/02	238.5	314.30	195.7	314.75	312.50	42.8	21,981	0.19%	大買/大賣/
2023/09/28	279.6	309.09	284.4	308.36	306.00	-4.8	22,153	-0.02%	大買/大賣/
2023/09/27	248.4	301.89	239.5	301.99	306.00	9	22,691	0.04%	大買/大賣/
2023/09/26	327.1	307.88	313.1	308.49	303.00	14	22,997	0.06%	大買/大賣/
2023/09/25	289.9	311.52	278.6	311.45	309.50	11.3	23,198	0.05%	大買/大賣/
2023/09/22	401.6	300.64	398	300.86	304.50	3.6	23,162	0.02%	大買/大賣/
2023/09/21	458.5	302.34	559.5	302.62	298.00	-101	23,315	-0.43%	大買/大賣/鉅額交易
2023/09/20	390.6	319.38	345.4	319.95	315.50	45.2	23,080	0.20%	大買/大賣/
2023/09/19	451.4	330.24	403.1	330.69	322.50	48.2	23,122	0.21%	大買/大賣/
2023/09/18	213.4	341.50	257.8	340.90	344.50	-44.4	23,117	-0.19%	大買/大賣/
2023/09/15	700.4	351.33	385.9	350.87	338.00	314.5	23,086	1.36%	大買/大賣/鉅額交易
2023/09/14	486.3	355.07	641.1	355.40	356.50	-154.8	22,723	-0.68%	大買/大賣/鉅額交易
2023/09/13	412.8	337.34	426.8	336.00	348.00	-13.9	22,482	-0.06%	大買/大賣/
2023/09/12	440.7	339.28	374.3	336.72	325.50	66.4	22,316	0.30%	大買/大賣/
2023/09/11	349.2	352.70	368.5	351.18	346.50	-19.4	22,193	-0.09%	大買/大賣/
2023/09/08	412.4	360.50	481.7	360.54	360.00	-69.4	21,987	-0.32%	大買/大賣/
2023/09/07	438.6	366.25	598	365.56	369.50	-159.4	21,976	-0.73%	大買/大賣/鉅額交易
2023/09/06	547.4	362.89	403.3	362.85	367.00	144	21,685	0.66%	大買/大賣/鉅額交易
2023/09/05	337.1	350.83	303.9	350.70	357.00	33.2	21,301	0.16%	大買/大賣/
2023/09/04	199.1	341.84	236.7	341.38	345.00	-37.7	21,044	-0.18%	大買/大賣/
2023/09/01	498.4	347.01	342.9	347.79	335.00	155.5	20,849	0.75%	大買/大賣/鉅額交易
2023/08/31	257	345.09	297.8	344.11	345.00	-40.9	20,501	-0.20%	大買/大賣/
2023/08/30	417	347.94	439.9	348.22	342.00	-22.8	20,321	-0.11%	大買/大賣/
2023/08/29	307.9	336.47	290.6	337.00	335.50	17.3	19,928	0.09%	大買/大賣/
2023/08/28	336.6	331.67	349.1	332.21	335.00	-12.5	19,742	-0.06%	大買/大賣/
2023/08/25	488.3	336.93	420.8	337.25	334.00	67.4	19,539	0.35%	大買/大賣/
2023/08/24	648.2	342.25	606.5	340.89	333.00	41.7	19,248	0.22%	大買/大賣/
2023/08/23	531.5	335.73	494.2	336.17	340.50	37.3	19,019	0.20%	大買/大賣/
2023/08/22	262.2	344.77	257.2	345.20	341.00	5	18,776	0.03%	大買/大賣/
2023/08/21	346.9	337.59	298.2	338.45	335.50	48.6	18,741	0.26%	大買/大賣/
2023/08/18	569.2	347.53	605.3	349.19	328.00	-36	18,462	-0.20%	大買/大賣/
2023/08/17	486.9	354.84	491	355.22	357.00	-4.1	17,899	-0.02%	大買/大賣/
2023/08/16	404.3	335.15	374.8	335.81	341.00	29.6	17,419	0.17%	大買/大賣/
2023/08/15	200	323.08	315	325.42	334.00	-115	17,012	-0.68%	大買/大賣/鉅額交易
2023/08/14	286.9	302.17	282.4	301.41	304.00	4.5	16,725	0.03%	大買/大賣/
2023/08/11	198.1	294.57	233.5	295.95	293.50	-35.3	16,465	-0.21%	大買/大賣/
2023/08/10	70.4	280.75	25.9	283.51	280.00	44.5	16,235	0.27%
2023/08/09	28.6	300.57	71.1	302.29	301.00	-42.6	16,253	-0.26%
2023/08/08	69.7	293.71	37.4	297.25	295.50	32.2	16,287	0.20%
2023/08/07	43	298.34	79.5	304.43	307.50	-36.6	16,315	-0.22%
2023/08/04	34.3	277.08	43	274.14	281.50	-8.6	16,299	-0.05%
2023/08/02	59.2	287.05	65.5	286.95	281.00	-6.3	16,296	-0.04%
2023/08/01	43	314.44	25.5	318.67	312.00	17.5	16,305	0.11%
2023/07/31	118.1	319.48	86.4	319.75	326.00	31.8	16,364	0.19%	大買/
2023/07/28	145.5	316.78	71.8	318.69	319.50	73.8	16,321	0.45%	大買/
2023/07/27	97.1	316.41	130.1	316.37	331.00	-33	16,358	-0.20%	大賣/
2023/07/26	57.8	344.43	37.8	342.97	340.00	20	16,321	0.12%
2023/07/25	38.5	380.19	53.4	383.00	377.50	-14.9	16,440	-0.09%
2023/07/24	622.8	385.58	447.4	384.48	377.50	175.5	16,601	1.06%	大買/大賣/鉅額交易
2023/07/21	486.1	360.33	645	361.26	379.50	-158.9	16,376	-0.97%	大買/大賣/鉅額交易
2023/07/20	318.9	335.90	328.5	334.80	345.00	-9.6	15,962	-0.06%	大買/大賣/
2023/07/19	427.7	331.21	465.8	331.66	329.00	-38.1	15,782	-0.24%	大買/大賣/
2023/07/18	571.8	320.85	601.3	319.72	314.00	-29.5	15,305	-0.19%	大買/大賣/
2023/07/17	440.4	314.24	434.5	317.26	319.00	5.8	14,809	0.04%	大買/大賣/
2023/07/14	419.6	284.88	401.6	284.20	295.00	18	14,264	0.13%	大買/大賣/
2023/07/13	600.9	272.12	618.5	273.79	268.50	-17.6	13,808	-0.13%	大買/大賣/
2023/07/12	245.7	260.79	248.5	260.57	260.50	-2.9	13,253	-0.02%	大買/大賣/
2023/07/11	395.8	263.43	403.3	263.60	262.00	-7.6	13,097	-0.06%	大買/大賣/
2023/07/10	342.4	251.96	317	251.35	253.50	25.3	12,812	0.20%	大買/大賣/
2023/07/07	451.6	245.88	431.2	244.27	244.50	20.5	12,591	0.16%	大買/大賣/
2023/07/06	442.8	256.53	427.3	257.15	253.50	15.5	12,163	0.13%	大買/大賣/
2023/07/05	596.7	255.46	520.1	256.09	255.50	76.6	11,910	0.64%	大買/大賣/
2023/07/04	244.4	238.69	404.7	241.40	250.50	-160.3	11,417	-1.40%	大買/大賣/鉅額交易
2023/07/03	278.2	224.58	336	223.33	228.00	-57.8	11,054	-0.52%	大買/大賣/
2023/06/30	260.8	211.21	266	211.16	211.00	-5.2	10,835	-0.05%	大買/大賣/
2023/06/29	518.5	209.89	705.9	208.81	210.00	-187.4	10,851	-1.73%	大買/大賣/鉅額交易
2023/06/28	115.2	202.15	149.3	202.39	201.00	-34	10,717	-0.32%	大買/大賣/
2023/06/27	204.5	201.66	194.7	201.57	198.00	9.8	11,051	0.09%	大買/大賣/
2023/06/26	311.2	201.74	290.7	201.85	202.00	20.5	11,102	0.18%	大買/大賣/
2023/06/21	197.7	194.77	228.9	195.77	199.00	-31.2	11,496	-0.27%	大買/大賣/
2023/06/20	274.6	197.94	217.4	197.96	196.00	57.2	11,548	0.50%	大買/大賣/
2023/06/19	231.2	197.09	215.2	196.22	196.50	15.9	11,706	0.14%	大買/大賣/
2023/06/16	119.7	192.75	150	193.94	193.00	-30.3	11,603	-0.26%	大買/大賣/
2023/06/15	148.7	190.55	237.1	190.28	190.00	-88.4	11,553	-0.77%	大買/大賣/
2023/06/14	134.4	187.87	187.8	187.24	186.00	-53.4	11,600	-0.46%	大買/大賣/
2023/06/13	156.7	185.80	235.9	185.13	187.50	-79.2	11,641	-0.68%	大買/大賣/
2023/06/12	40.1	175.16	55.5	175.56	174.50	-15.4	11,506	-0.13%
2023/06/09	215.2	173.34	64.3	172.25	173.50	150.8	11,537	1.31%	大買/鉅額交易
2023/06/08	67.6	168.55	60	168.39	168.50	7.6	11,624	0.07%
2023/06/07	25.1	170.44	34.4	171.16	172.00	-9.3	11,779	-0.08%
2023/06/06	45.4	171.03	33	170.99	170.50	12.4	12,282	0.10%
2023/06/05	72.5	173.06	83.1	173.30	173.00	-10.6	12,355	-0.09%
2023/06/02	54.3	173.27	68.7	173.87	172.00	-14.4	12,416	-0.12%
2023/06/01	50.5	170.93	55	171.62	173.00	-4.5	12,476	-0.04%
2023/05/31	106.7	171.90	94.9	171.82	171.50	11.8	12,750	0.09%	大買/
2023/05/30	458.1	171.18	130	172.02	172.50	328.1	12,802	2.56%	大買/大賣/鉅額交易
2023/05/29	112.6	174.19	517.7	174.51	173.50	-405	12,820	-3.16%	大買/大賣/鉅額交易
2023/05/26	171.9	171.58	141.2	171.01	168.50	30.7	12,907	0.24%	大買/大賣/
2023/05/25	305.4	172.66	252.2	173.20	170.50	53.2	13,281	0.40%	大買/大賣/
2023/05/24	105.9	167.56	44	167.47	167.00	61.9	13,602	0.46%	大買/
2023/05/23	124.5	171.54	143.1	170.44	171.00	-18.6	13,714	-0.14%	大買/大賣/
2023/05/22	142.1	169.99	102	171.01	168.50	40.1	13,833	0.29%	大買/大賣/
2023/05/19	167.9	171.81	178.9	170.32	172.00	-11	13,863	-0.08%	大買/大賣/
2023/05/18	98.2	167.69	103.7	168.40	167.50	-5.5	13,979	-0.04%	大賣/
2023/05/17	45.4	165.28	102	164.74	166.50	-56.6	14,073	-0.40%	大賣/
2023/05/16	102.3	164.19	215.1	163.62	162.00	-112.8	14,134	-0.80%	大買/大賣/鉅額交易
2023/05/15	83.2	163.85	75	163.57	164.50	8.2	14,162	0.06%
2023/05/12	146.5	166.59	157.1	165.82	167.00	-10.6	14,331	-0.07%	大買/大賣/
2023/05/11	85.3	167.42	76.3	166.55	164.50	9	14,585	0.06%
2023/05/10	76.4	169.24	112	169.08	169.50	-35.6	15,086	-0.24%	大賣/
2023/05/09	250.3	167.55	126	168.31	168.00	124.2	15,223	0.82%	大買/大賣/鉅額交易
2023/05/08	179.5	171.17	180.2	171.47	168.50	-0.8	15,458	0.00%	大買/大賣/
2023/05/05	131.7	169.61	181.1	169.29	170.00	-49.4	16,178	-0.31%	大買/大賣/
2023/05/04	100.3	167.32	129	167.39	169.00	-28.7	16,439	-0.17%	大賣/
2023/05/03	110.1	166.60	112	166.69	166.00	-1.9	16,616	-0.01%	大買/大賣/
2023/05/02	123.1	167.36	190	168.00	170.00	-66.8	16,586	-0.40%	大買/大賣/
2023/04/28	225.8	164.08	124.7	164.90	164.00	101.1	16,619	0.61%	大買/大賣/鉅額交易
2023/04/27	182.7	160.63	199.1	160.94	160.00	-16.4	16,470	-0.10%	大買/大賣/
2023/04/26	416.3	160.16	333.1	159.05	158.50	83.2	16,309	0.51%	大買/大賣/
2023/04/25	206.3	172.58	134.1	171.70	171.00	72.2	15,999	0.45%	大買/大賣/
2023/04/24	245.3	178.82	176.3	178.58	177.00	69	15,830	0.44%	大買/大賣/
2023/04/21	221.6	185.52	206.3	186.15	184.50	15.3	15,754	0.10%	大買/大賣/
2023/04/20	138.3	189.15	151.1	188.20	191.00	-12.8	15,770	-0.08%	大買/大賣/
2023/04/19	84.2	190.15	89	189.42	188.50	-4.8	15,884	-0.03%
2023/04/18	104.8	194.43	102.2	194.38	191.50	2.6	15,912	0.02%	大買/大賣/
2023/04/17	56	193.38	72.5	193.80	194.50	-16.5	15,967	-0.10%
2023/04/14	101.3	193.89	108.5	193.91	194.50	-7.3	16,057	-0.05%	大買/大賣/
2023/04/13	144.2	192.90	81	192.64	192.00	63.1	16,143	0.39%	大買/
2023/04/12	235.9	196.13	178.4	196.23	196.50	57.5	16,172	0.36%	大買/大賣/
2023/04/11	166	197.97	162.3	197.91	197.50	3.7	16,198	0.02%	大買/大賣/
2023/04/10	174.4	200.50	142	200.00	199.50	32.4	16,385	0.20%	大買/大賣/
2023/04/07	186.1	201.55	214.7	201.92	200.00	-28.6	16,361	-0.17%	大買/大賣/
2023/04/06	113.6	196.55	192.3	197.58	201.00	-78.7	16,255	-0.48%	大買/大賣/
2023/03/31	153.9	193.88	161.4	194.30	196.50	-7.5	16,126	-0.05%	大買/大賣/
2023/03/30	234	191.38	216.4	191.51	193.00	17.5	16,015	0.11%	大買/大賣/
2023/03/29	332.1	191.53	302.1	191.19	189.00	29.9	15,899	0.19%	大買/大賣/
2023/03/28	486.1	200.01	371.8	197.68	195.50	114.3	15,737	0.73%	大買/大賣/鉅額交易
2023/03/27	323.8	213.23	267.4	213.20	209.00	56.4	15,297	0.37%	大買/大賣/
2023/03/24	366.3	211.83	429.4	212.86	215.50	-63.1	15,057	-0.42%	大買/大賣/
2023/03/23	212.1	200.23	208	200.83	198.50	4.1	14,498	0.03%	大買/大賣/
2023/03/22	152.5	200.07	184.6	199.06	200.50	-32.1	14,533	-0.22%	大買/大賣/
2023/03/21	49.7	193.01	48.1	193.40	192.00	1.6	14,315	0.01%
2023/03/20	136.7	195.93	127	194.92	191.00	9.7	14,384	0.07%	大買/大賣/
2023/03/17	339.1	193.34	281.5	193.59	194.50	57.6	14,410	0.40%	大買/大賣/
2023/03/16	222.8	188.25	159	188.33	188.00	63.8	14,186	0.45%	大買/大賣/
2023/03/15	233.4	192.88	160.6	192.21	190.50	72.8	14,175	0.51%	大買/大賣/
2023/03/14	112.4	186.19	194	185.67	187.50	-81.7	14,093	-0.58%	大買/大賣/
2023/03/13	161.2	185.22	175.1	185.18	186.50	-14	14,174	-0.10%	大買/大賣/
2023/03/10	218.6	188.13	156.8	189.55	187.00	61.9	14,176	0.44%	大買/大賣/
2023/03/09	386.8	197.53	419.6	197.18	194.00	-32.9	14,405	-0.23%	大買/大賣/
2023/03/08	88.1	187.16	98.1	188.08	191.00	-10	13,983	-0.07%
2023/03/07	93.3	188.08	71.1	188.18	187.50	22.1	13,967	0.16%
2023/03/06	151.1	191.04	129.1	190.52	189.50	22	13,998	0.16%	大買/大賣/
2023/03/03	181.1	190.66	232.3	191.02	188.50	-51.3	14,115	-0.36%	大買/大賣/
2023/03/02	102.2	186.39	90	186.82	186.00	12.2	14,220	0.09%	大買/
2023/03/01	99.6	185.58	84.4	185.18	186.00	15.2	14,266	0.11%
2023/02/24	345	188.76	319.5	188.82	185.50	25.5	14,319	0.18%	大買/大賣/
2023/02/23	446.8	187.58	498.4	187.85	188.50	-51.6	14,153	-0.36%	大買/大賣/
2023/02/22	517.7	186.14	310.2	184.62	181.00	207.5	14,009	1.48%	大買/大賣/鉅額交易
2023/02/21	170.3	198.03	194.3	197.32	200.50	-24	13,748	-0.17%	大買/大賣/
2023/02/20	104.6	197.66	81.4	197.91	195.00	23.2	13,831	0.17%	大買/
2023/02/17	154.6	196.81	108.1	197.15	196.50	46.5	14,067	0.33%	大買/大賣/
2023/02/16	172.3	196.77	213.5	196.69	200.50	-41.2	14,445	-0.29%	大買/大賣/
2023/02/15	100	191.63	154.9	191.74	193.00	-54.9	14,704	-0.37%	大賣/
2023/02/14	103.1	193.81	95.6	194.80	192.00	7.5	14,749	0.05%	大買/
2023/02/13	131.5	193.44	114	192.81	193.50	17.5	15,074	0.12%	大買/大賣/
2023/02/10	243.6	194.73	214.3	194.57	193.50	29.3	15,370	0.19%	大買/大賣/
2023/02/09	270.6	200.24	282.4	200.41	198.50	-11.8	15,653	-0.08%	大買/大賣/
2023/02/08	378.7	199.56	384.3	199.71	199.00	-5.7	15,573	-0.04%	大買/大賣/
2023/02/07	220.9	189.66	230.4	189.81	191.50	-9.5	15,221	-0.06%	大買/大賣/
2023/02/06	391.5	192.09	341.1	191.58	190.00	50.4	15,323	0.33%	大買/大賣/
2023/02/03	802.5	193.64	982.3	192.91	194.50	-179.8	15,369	-1.17%	大買/大賣/鉅額交易
2023/02/02	217.8	180.82	299.8	181.28	184.00	-82	14,907	-0.55%	大買/大賣/
2023/02/01	257.5	172.72	246	175.10	175.50	11.4	15,396	0.07%	大買/大賣/
2023/01/31	78.2	168.89	88.4	168.42	169.50	-10.2	15,627	-0.07%
2023/01/30	142	167.12	166.4	167.61	168.50	-24.4	16,331	-0.15%	大買/大賣/
2023/01/17	201	159.21	121.1	159.65	160.00	80	17,101	0.47%	大買/大賣/
2023/01/16	121.2	159.39	130	159.34	159.50	-8.8	17,567	-0.05%	大買/大賣/
2023/01/13	210.2	159.44	174.6	158.66	157.50	35.6	17,880	0.20%	大買/大賣/
2023/01/12	143.1	160.30	106	160.05	160.00	37.1	18,323	0.20%	大買/大賣/
2023/01/11	152.1	159.29	160.2	159.21	161.00	-8	18,752	-0.04%	大買/大賣/
2023/01/10	159	159.15	200.3	159.02	160.00	-41.3	19,182	-0.22%	大買/大賣/
2023/01/09	244	158.21	259.5	157.64	158.50	-15.5	19,639	-0.08%	大買/大賣/
2023/01/06	103.1	149.23	137.2	149.81	151.00	-34.1	19,950	-0.17%	大買/大賣/
2023/01/05	162.4	149.70	212.1	148.09	147.00	-49.7	20,375	-0.24%	大買/大賣/
2023/01/04	173.1	147.32	191.2	147.89	149.00	-18.1	20,876	-0.09%	大買/大賣/
2023/01/03	215.3	144.32	246	145.16	147.00	-30.8	21,203	-0.15%	大買/大賣/
2022/12/30	133	145.87	134	144.95	142.50	-1	21,448	0.00%	大買/大賣/
2022/12/29	140.1	144.54	138	144.93	145.50	2	21,795	0.01%	大買/大賣/
2022/12/28	282.6	147.03	237.4	147.44	145.00	45.2	22,145	0.20%	大買/大賣/
2022/12/27	121	154.42	148.2	153.82	156.50	-27.2	22,266	-0.12%	大買/大賣/
2022/12/26	148.6	154.01	105.6	154.71	152.00	43	22,770	0.19%	大買/大賣/
2022/12/23	123	157.97	121.1	156.60	159.00	1.9	23,323	0.01%	大買/大賣/
2022/12/22	104.1	160.35	94.1	159.14	158.00	10.1	23,747	0.04%	大買/
2022/12/21	147.1	159.34	233.5	158.78	157.50	-86.4	24,226	-0.36%	大買/大賣/
2022/12/20	248.4	160.66	226.1	161.12	156.00	22.3	24,661	0.09%	大買/大賣/
2022/12/19	121.6	163.77	112.1	163.28	165.00	9.5	25,021	0.04%	大買/大賣/
2022/12/16	161.6	165.36	153	166.03	165.00	8.6	25,528	0.03%	大買/大賣/
2022/12/15	295.4	171.51	272.2	171.20	171.50	23.2	25,759	0.09%	大買/大賣/
2022/12/14	276.1	170.75	284.6	170.35	173.00	-8.4	25,800	-0.03%	大買/大賣/
2022/12/13	110.1	165.61	109.1	165.26	164.00	1	25,794	0.00%	大買/大賣/
2022/12/12	107.9	163.97	102	163.90	164.00	5.8	25,943	0.02%	大買/大賣/
2022/12/09	286.2	169.31	281.2	170.06	168.50	5.1	26,462	0.02%	大買/大賣/
2022/12/08	108	168.58	83.9	169.01	167.00	24.1	26,667	0.09%	大買/
2022/12/07	163.4	172.44	153.2	171.51	170.00	10.2	26,854	0.04%	大買/大賣/
2022/12/06	157.3	175.75	184.1	176.24	175.50	-26.8	26,928	-0.10%	大買/大賣/
2022/12/05	221.1	180.13	264.8	179.27	178.00	-43.8	27,113	-0.16%	大買/大賣/
2022/12/02	299.1	176.67	240.1	176.85	176.50	59	27,347	0.22%	大買/大賣/
2022/12/01	317.1	176.26	389.4	176.96	175.50	-72.3	27,536	-0.26%	大買/大賣/
2022/11/30	171	168.66	209.3	168.59	168.50	-38.3	27,497	-0.14%	大買/大賣/
2022/11/29	197.3	166.68	194.4	165.99	165.50	2.9	27,732	0.01%	大買/大賣/
2022/11/28	196.3	168.12	196	166.67	168.50	0.3	28,144	0.00%	大買/大賣/
2022/11/25	360.3	168.78	327.6	170.18	167.50	32.7	28,344	0.12%	大買/大賣/
2022/11/24	412.6	171.45	517.9	170.40	172.00	-105.3	28,350	-0.37%	大買/大賣/鉅額交易
2022/11/23	133.5	166.68	126.1	167.27	163.50	7.5	28,343	0.03%	大買/大賣/
2022/11/22	220.6	164.44	270.6	162.16	166.50	-50	28,707	-0.17%	大買/大賣/
2022/11/21	185.2	165.56	163	166.56	164.00	22.2	29,182	0.08%	大買/大賣/
2022/11/18	431.1	169.62	373.3	168.88	166.00	57.8	29,702	0.19%	大買/大賣/
2022/11/17	163.5	167.95	281.3	167.99	170.50	-117.8	29,817	-0.40%	大買/大賣/鉅額交易
2022/11/16	317.8	166.45	328.2	166.36	167.00	-10.4	30,017	-0.03%	大買/大賣/
2022/11/15	429.3	165.66	398.6	165.37	167.00	30.7	30,214	0.10%	大買/大賣/
2022/11/14	378.2	161.75	463.5	161.72	163.50	-85.3	30,634	-0.28%	大買/大賣/
2022/11/11	717	159.06	740.1	159.84	156.50	-23.1	31,097	-0.07%	大買/大賣/
2022/11/10	155.3	150.18	191	150.34	150.50	-35.8	30,971	-0.12%	大買/大賣/
2022/11/09	433.7	151.30	480.4	151.09	150.50	-46.7	31,293	-0.15%	大買/大賣/
2022/11/08	562.6	149.68	526.6	150.43	147.00	36	31,812	0.11%	大買/大賣/
2022/11/07	444.1	148.62	519.7	148.01	149.00	-75.6	32,171	-0.23%	大買/大賣/
2022/11/04	279.4	142.60	307.2	143.15	142.50	-27.8	31,967	-0.09%	大買/大賣/
2022/11/03	316.5	144.61	291.3	144.40	144.00	25.2	31,985	0.08%	大買/大賣/
2022/11/02	546.1	145.99	333.5	145.99	145.50	212.6	32,066	0.66%	大買/大賣/鉅額交易
2022/11/01	427.2	144.85	480.5	145.09	146.50	-53.3	32,164	-0.17%	大買/大賣/
2022/10/31	434	142.92	374.2	142.77	142.00	59.8	32,256	0.19%	大買/大賣/
2022/10/28	853.6	142.04	964.7	141.21	139.50	-111.1	32,356	-0.34%	大買/大賣/鉅額交易
2022/10/27	454.2	136.43	415.4	136.87	138.00	38.8	31,865	0.12%	大買/大賣/
2022/10/26	919.8	135.57	745.3	135.19	133.50	174.5	31,835	0.55%	大買/大賣/鉅額交易
2022/10/25	829.2	134.23	831.7	134.48	139.50	-2.5	31,506	-0.01%	大買/大賣/
2022/10/24	204.4	133.79	292.3	133.56	134.50	-88	31,060	-0.28%	大買/大賣/
2022/10/21	545	124.26	566	124.80	122.50	-21	31,495	-0.07%	大買/大賣/
2022/10/20	711	124.03	820	124.91	127.00	-109	32,320	-0.34%	大買/大賣/鉅額交易
2022/10/19	543.1	130.60	436	129.19	125.00	107.1	32,200	0.33%	大買/大賣/鉅額交易
2022/10/18	434.1	130.74	423.1	130.16	130.50	11	32,249	0.03%	大買/大賣/
2022/10/17	374.1	128.67	418.1	128.70	131.50	-44.1	32,783	-0.13%	大買/大賣/
2022/10/14	407	125.59	334.5	127.00	130.00	72.5	33,031	0.22%	大買/大賣/
2022/10/13	431	123.17	449.2	122.31	118.50	-18.1	33,153	-0.05%	大買/大賣/
2022/10/12	697.4	123.49	615.1	122.62	122.00	82.3	33,056	0.25%	大買/大賣/
2022/10/11	539.2	128.20	656.3	128.82	127.00	-117.1	33,018	-0.35%	大買/大賣/鉅額交易
2022/10/07	560.7	137.26	364.2	137.82	136.50	196.5	32,849	0.60%	大買/大賣/鉅額交易
2022/10/06	381.1	137.29	657.1	138.44	140.00	-276	32,872	-0.84%	大買/大賣/鉅額交易
2022/10/05	508.8	138.19	460.3	138.09	133.50	48.5	32,704	0.15%	大買/大賣/
2022/10/04	363.5	138.88	258.5	138.37	137.50	105	32,381	0.32%	大買/大賣/鉅額交易
2022/10/03	703.9	136.10	686.3	136.40	135.50	17.6	32,180	0.05%	大買/大賣/
2022/09/30	760.3	130.28	527.3	129.25	134.00	233	32,572	0.72%	大買/大賣/鉅額交易
2022/09/29	555.9	130.05	594	129.44	127.00	-38.1	32,663	-0.12%	大買/大賣/
2022/09/28	534.1	130.79	775.1	130.93	127.50	-240.9	32,739	-0.74%	大買/大賣/鉅額交易
2022/09/27	666.3	135.33	512.1	134.96	134.50	154.3	32,704	0.47%	大買/大賣/鉅額交易
2022/09/26	543.1	139.00	741.5	138.01	136.00	-198.4	32,637	-0.61%	大買/大賣/鉅額交易
2022/09/23	920.5	150.16	647.3	148.47	145.50	273.2	32,650	0.84%	大買/大賣/鉅額交易
2022/09/22	252.4	151.52	238.4	152.09	156.00	14	32,479	0.04%	大買/大賣/
2022/09/21	188	152.13	238.1	152.43	152.50	-50	32,515	-0.15%	大買/大賣/
2022/09/20	241.2	152.60	249.1	152.76	152.00	-7.9	32,776	-0.02%	大買/大賣/
2022/09/19	289.1	154.07	270	153.93	152.50	19.1	32,932	0.06%	大買/大賣/
2022/09/16	585.6	155.77	541	156.40	153.50	44.5	33,125	0.13%	大買/大賣/
2022/09/15	501.3	164.23	477.7	164.23	161.00	23.6	33,151	0.07%	大買/大賣/
2022/09/14	233.2	169.39	216.8	169.92	169.50	16.4	33,183	0.05%	大買/大賣/
2022/09/13	272.2	175.84	264.1	176.09	176.00	8.1	33,222	0.02%	大買/大賣/
2022/09/12	221.3	177.34	204.3	176.59	173.00	17.1	33,278	0.05%	大買/大賣/
2022/09/08	367.7	174.75	320.1	174.98	175.50	47.6	33,482	0.14%	大買/大賣/
2022/09/07	432.4	175.60	457.2	174.83	176.00	-24.8	33,488	-0.07%	大買/大賣/
2022/09/06	471.3	176.65	471.3	177.19	175.50	0	33,699	0.00%	大買/大賣/
2022/09/05	333.6	183.93	286.1	182.85	179.50	47.5	33,603	0.14%	大買/大賣/
2022/09/02	497.2	187.60	502	187.68	188.00	-4.8	33,488	-0.01%	大買/大賣/
2022/09/01	207	183.69	299	183.25	181.00	-92	33,293	-0.28%	大買/大賣/
2022/08/31	248.1	188.31	193.1	188.20	187.00	55	33,223	0.17%	大買/大賣/
2022/08/30	465	189.82	393.3	189.93	188.50	71.7	33,343	0.22%	大買/大賣/
2022/08/29	575.3	185.98	543.7	185.66	190.00	31.6	33,178	0.10%	大買/大賣/
2022/08/26	540.5	197.51	500.5	197.52	191.00	39.9	33,079	0.12%	大買/大賣/
2022/08/25	607.7	195.56	650.5	194.99	195.00	-42.8	32,887	-0.13%	大買/大賣/
2022/08/24	432.3	189.00	382.2	189.38	186.00	50.1	32,679	0.15%	大買/大賣/
2022/08/23	459.6	187.00	413.9	186.35	190.50	45.7	32,474	0.14%	大買/大賣/
2022/08/22	460.1	190.35	529.1	190.80	186.00	-69	32,316	-0.21%	大買/大賣/
2022/08/19	723.1	193.62	706.8	194.09	189.50	16.3	32,358	0.05%	大買/大賣/
2022/08/18	958.1	184.79	985.9	183.82	189.00	-27.8	31,931	-0.09%	大買/大賣/
2022/08/17	435.1	175.91	371.2	176.40	175.50	63.9	31,262	0.20%	大買/大賣/
2022/08/16	416.2	177.13	430.4	177.57	175.50	-14.2	31,269	-0.05%	大買/大賣/
2022/08/15	733.3	176.19	656.8	176.47	178.00	76.5	31,286	0.24%	大買/大賣/
2022/08/12	559.1	163.90	717.4	163.07	170.50	-158.3	30,694	-0.52%	大買/大賣/鉅額交易
2022/08/11	327.1	155.00	359.3	155.39	155.00	-32.1	30,349	-0.11%	大買/大賣/
2022/08/10	265.6	149.95	272	149.97	149.00	-6.4	30,681	-0.02%	大買/大賣/
2022/08/09	273.2	154.04	274.2	154.18	154.50	-0.9	30,843	0.00%	大買/大賣/
2022/08/08	404.2	156.03	326	155.64	154.50	78.2	31,057	0.25%	大買/大賣/
2022/08/05	473.1	157.26	579.3	156.34	159.50	-106.2	31,147	-0.34%	大買/大賣/鉅額交易
2022/08/04	511.8	147.00	680.3	148.46	149.00	-168.5	31,240	-0.54%	大買/大賣/鉅額交易
2022/08/03	311.5	150.45	306.1	150.56	148.50	5.4	31,290	0.02%	大買/大賣/
2022/08/02	488.2	149.26	353	149.88	151.50	135.2	31,482	0.43%	大買/大賣/鉅額交易
2022/08/01	470.8	154.37	444	154.13	153.00	26.7	31,442	0.09%	大買/大賣/
2022/07/29	531.3	157.82	540	158.00	156.00	-8.7	31,376	-0.03%	大買/大賣/
2022/07/28	697.5	159.86	649.5	160.13	155.50	48.1	31,475	0.15%	大買/大賣/
2022/07/27	922	167.20	896.2	167.42	163.00	25.8	30,798	0.08%	大買/大賣/
2022/07/26	433.2	179.26	453.6	179.13	177.50	-20.4	29,889	-0.07%	大買/大賣/
2022/07/25	701.2	179.39	680.3	179.41	181.50	20.9	29,826	0.07%	大買/大賣/
2022/07/22	864.9	183.97	724.8	183.43	180.50	140	29,766	0.47%	大買/大賣/鉅額交易
2022/07/21	715.2	171.24	777	171.26	179.00	-61.8	29,265	-0.21%	大買/大賣/
2022/07/20	644.4	161.55	720.5	162.11	163.00	-76.1	28,744	-0.26%	大買/大賣/
2022/07/19	312.2	157.20	295.7	157.51	154.00	16.5	28,522	0.06%	大買/大賣/
2022/07/18	560.7	158.44	586.5	158.07	158.00	-25.8	28,377	-0.09%	大買/大賣/
2022/07/15	152.6	152.27	336.1	153.92	152.50	-183.5	28,062	-0.65%	大買/大賣/鉅額交易
2022/07/14	274.3	149.80	286.6	149.33	150.00	-12.2	28,107	-0.04%	大買/大賣/
2022/07/13	228.2	153.18	191	152.16	146.50	37.2	27,985	0.13%	大買/大賣/
2022/07/12	142.2	155.75	145.1	155.18	150.00	-2.9	28,075	-0.01%	大買/大賣/
2022/07/11	160.2	166.00	217.1	166.43	162.00	-57	28,455	-0.20%	大買/大賣/
2022/07/08	1,079.3	169.16	888.3	168.45	165.00	191.1	28,630	0.67%	大買/大賣/鉅額交易
2022/07/07	489.3	166.78	549.6	165.91	174.00	-60.3	28,007	-0.22%	大買/大賣/
2022/07/06	475.6	166.42	372	166.12	160.50	103.6	27,834	0.37%	大買/大賣/鉅額交易
2022/07/05	561.2	171.33	595.1	171.68	174.00	-33.9	27,750	-0.12%	大買/大賣/
2022/07/04	479.2	171.57	522	171.42	172.50	-42.8	27,851	-0.15%	大買/大賣/
2022/07/01	718.6	181.70	673.5	182.23	172.00	45.1	27,944	0.16%	大買/大賣/
2022/06/30	368.3	187.48	344.2	188.05	191.00	24	27,826	0.09%	大買/大賣/
2022/06/29	421	192.39	471.6	191.17	194.50	-50.6	27,816	-0.18%	大買/大賣/
2022/06/28	658.9	189.18	643.2	189.26	190.00	15.7	27,790	0.06%	大買/大賣/
2022/06/27	362.4	198.64	393.4	197.40	198.00	-31	28,067	-0.11%	大買/大賣/
2022/06/24	438.4	188.95	423	189.36	187.50	15.4	28,540	0.05%	大買/大賣/
2022/06/23	610.2	188.56	653.4	188.81	190.00	-43.3	28,676	-0.15%	大買/大賣/
2022/06/22	420.5	196.25	352.2	195.00	186.50	68.3	28,328	0.24%	大買/大賣/
2022/06/21	312.2	204.32	325	203.85	207.00	-12.8	28,133	-0.05%	大買/大賣/
2022/06/20	465.2	206.13	387.2	206.17	201.50	77.9	28,206	0.28%	大買/大賣/
2022/06/17	380.6	209.75	377.3	210.13	209.00	3.3	28,277	0.01%	大買/大賣/
2022/06/16	385.7	227.39	384.1	225.68	214.50	1.7	28,039	0.01%	大買/大賣/
2022/06/15	496.3	231.31	488.8	231.18	228.50	7.5	28,074	0.03%	大買/大賣/
2022/06/14	289.2	224.62	420	223.33	225.50	-130.8	28,220	-0.46%	大買/大賣/鉅額交易
2022/06/13	328.1	221.00	231.3	222.29	226.00	96.8	28,523	0.34%	大買/大賣/
2022/06/10	242.3	221.64	270.3	221.61	225.50	-28	29,039	-0.10%	大買/大賣/
2022/06/09	258.2	223.31	273.1	222.95	224.00	-14.9	29,291	-0.05%	大買/大賣/
2022/06/08	362.3	227.80	252	228.50	222.50	110.3	29,488	0.37%	大買/大賣/鉅額交易
2022/06/07	244.3	227.14	230	227.00	228.50	14.3	30,017	0.05%	大買/大賣/
2022/06/06	370.2	227.98	388	227.86	231.50	-17.9	30,785	-0.06%	大買/大賣/
2022/06/02	433.3	230.66	394.2	231.32	226.00	39.1	31,348	0.12%	大買/大賣/
2022/06/01	499.6	242.82	428.2	242.16	238.00	71.4	31,717	0.23%	大買/大賣/
2022/05/31	264.8	236.99	274.3	237.46	240.50	-9.4	31,931	-0.03%	大買/大賣/
2022/05/30	302.2	239.28	313.3	239.12	242.00	-11.1	32,963	-0.03%	大買/大賣/
2022/05/27	437.5	239.33	398.2	239.72	231.00	39.3	33,710	0.12%	大買/大賣/
2022/05/26	339.5	246.52	282	246.13	238.50	57.5	34,303	0.17%	大買/大賣/
2022/05/25	191	253.48	216.2	252.76	255.00	-25.1	34,805	-0.07%	大買/大賣/
2022/05/24	324.2	254.68	288.1	253.96	250.00	36.1	35,532	0.10%	大買/大賣/
2022/05/23	417.9	269.38	348.1	269.09	257.50	69.8	36,322	0.19%	大買/大賣/
2022/05/20	302.2	269.49	283.5	269.79	269.50	18.7	36,532	0.05%	大買/大賣/
2022/05/19	344.2	263.62	367.1	263.85	269.50	-23	36,484	-0.06%	大買/大賣/
2022/05/18	377.1	265.02	448.9	265.60	268.00	-71.7	36,532	-0.20%	大買/大賣/
2022/05/17	274.4	253.13	256	252.96	255.00	18.3	36,520	0.05%	大買/大賣/
2022/05/16	356.2	263.73	342.5	262.54	252.50	13.7	37,163	0.04%	大買/大賣/
2022/05/13	321.8	260.70	320.2	261.28	257.00	1.6	37,394	0.00%	大買/大賣/
2022/05/12	377.1	256.41	369.1	256.44	254.50	8	37,471	0.02%	大買/大賣/
2022/05/11	437.5	251.50	503.2	250.91	257.50	-65.8	37,788	-0.17%	大買/大賣/
2022/05/10	426.7	246.86	455.2	245.60	255.00	-28.4	37,985	-0.07%	大買/大賣/
2022/05/09	340.7	257.15	312.8	255.44	246.50	27.9	38,497	0.07%	大買/大賣/
2022/05/06	394.8	274.95	335.1	274.46	272.00	59.8	38,829	0.15%	大買/大賣/
2022/05/05	522.3	279.78	547.4	279.32	286.00	-25.1	38,763	-0.06%	大買/大賣/
2022/05/04	188	265.36	179.1	265.46	262.50	8.9	38,558	0.02%	大買/大賣/
2022/05/03	297.3	265.11	243.2	265.29	264.50	54.1	38,787	0.14%	大買/大賣/
2022/04/29	340.1	263.64	380.1	263.37	260.50	-40	38,955	-0.10%	大買/大賣/
2022/04/28	375.8	257.31	414.2	255.47	260.00	-38.4	38,880	-0.10%	大買/大賣/
2022/04/27	448.4	246.59	405.3	240.89	252.50	43.1	38,898	0.11%	大買/大賣/
2022/04/26	273.2	246.95	335.1	248.52	242.50	-61.9	38,817	-0.16%	大買/大賣/
2022/04/25	402.1	251.24	371.4	251.85	248.50	30.7	39,070	0.08%	大買/大賣/
2022/04/22	216.7	265.04	223	265.02	267.50	-6.3	39,245	-0.02%	大買/大賣/
2022/04/21	358.1	276.28	275.3	275.85	275.00	82.8	39,660	0.21%	大買/大賣/
2022/04/20	345.3	272.28	361.1	271.40	276.50	-15.7	39,824	-0.04%	大買/大賣/
2022/04/19	368.5	273.42	328.2	273.68	268.50	40.2	39,943	0.10%	大買/大賣/
2022/04/18	380.1	264.98	484.4	263.77	272.50	-104.3	40,018	-0.26%	大買/大賣/鉅額交易
2022/04/15	626.5	263.47	682.9	263.77	265.50	-56.4	40,260	-0.14%	大買/大賣/
2022/04/14	483.1	284.50	453.6	285.05	281.50	29.5	40,341	0.07%	大買/大賣/
2022/04/13	395.3	286.19	423.1	286.29	289.50	-27.9	40,256	-0.07%	大買/大賣/
2022/04/12	652.1	283.13	662.5	282.33	281.50	-10.4	40,177	-0.03%	大買/大賣/
2022/04/11	697.9	288.99	678.1	289.38	281.00	19.8	39,911	0.05%	大買/大賣/
2022/04/08	518	299.80	513	299.79	301.50	5	39,727	0.01%	大買/大賣/
2022/04/07	464.4	309.77	456.5	304.98	296.00	7.9	39,457	0.02%	大買/大賣/
2022/04/06	338.3	312.42	342.2	313.97	317.00	-3.9	39,182	-0.01%	大買/大賣/
2022/04/01	275.6	303.19	292.8	302.89	312.00	-17.2	39,128	-0.04%	大買/大賣/
2022/03/31	322.5	310.42	293.7	310.72	305.50	28.8	39,374	0.07%	大買/大賣/
2022/03/30	602.4	322.06	603.6	321.24	312.50	-1.1	39,541	0.00%	大買/大賣/
2022/03/29	712.4	316.69	776.4	317.83	322.50	-64	39,675	-0.16%	大買/大賣/
2022/03/28	430.6	300.96	489.2	300.24	311.00	-58.6	40,065	-0.15%	大買/大賣/
2022/03/25	245	293.93	241.8	294.48	296.00	3.2	40,418	0.01%	大買/大賣/
2022/03/24	219	286.13	244	287.16	287.50	-25	40,965	-0.06%	大買/大賣/
2022/03/23	303	293.22	313.5	292.65	284.00	-10.5	42,365	-0.02%	大買/大賣/
2022/03/22	303.8	285.64	342.1	285.32	282.00	-38.3	42,972	-0.09%	大買/大賣/
2022/03/21	260.2	277.96	307.9	278.82	274.50	-47.8	43,100	-0.11%	大買/大賣/
2022/03/18	418.3	273.63	333.3	272.77	273.00	85	43,130	0.20%	大買/大賣/
2022/03/17	577.4	272.94	604.1	272.74	275.00	-26.7	42,942	-0.06%	大買/大賣/
2022/03/16	528.3	261.16	530.7	260.61	255.00	-2.4	42,428	-0.01%	大買/大賣/
2022/03/15	718.8	273.26	851.9	269.24	260.50	-133.1	42,269	-0.31%	大買/大賣/鉅額交易
2022/03/14	668.4	290.26	663.5	290.98	286.00	4.9	42,126	0.01%	大買/大賣/
2022/03/11	422.9	281.89	436.3	281.71	287.00	-13.4	41,766	-0.03%	大買/大賣/
2022/03/10	1,121.6	284.69	1,037.6	284.13	281.00	84	41,630	0.20%	大買/大賣/
2022/03/09	791	286.22	737.4	286.90	275.00	53.7	41,146	0.13%	大買/大賣/
2022/03/08	805.5	288.15	861.2	286.72	273.50	-55.7	40,380	-0.14%	大買/大賣/
2022/03/07	737.4	283.69	752.6	283.58	287.50	-15.1	39,594	-0.04%	大買/大賣/
2022/03/04	585.2	297.99	570.1	297.12	288.00	15.1	39,069	0.04%	大買/大賣/
2022/03/03	1,504.3	316.27	1,396.1	316.23	312.00	108.2	38,732	0.28%	大買/大賣/鉅額交易
2022/03/02	1,033.3	302.05	969.7	301.73	307.00	63.5	37,914	0.17%	大買/大賣/
2022/03/01	645.2	284.52	571.7	285.11	299.50	73.6	37,091	0.20%	大買/大賣/
2022/02/25	435.5	266.05	624.5	266.32	272.50	-189	36,252	-0.52%	大買/大賣/鉅額交易
2022/02/24	814.9	246.75	761.8	246.86	248.00	53.1	35,583	0.15%	大買/大賣/
2022/02/23	746.4	245.73	720.3	245.47	245.00	26.1	34,753	0.08%	大買/大賣/
2022/02/22	584.2	238.13	613.5	237.46	233.50	-29.3	33,923	-0.09%	大買/大賣/
2022/02/21	190.7	235.13	182.5	235.22	239.00	8.2	33,503	0.02%	大買/大賣/
2022/02/18	370	235.09	368.2	234.75	238.50	1.8	33,774	0.01%	大買/大賣/
2022/02/17	543.2	237.76	556.3	236.82	233.00	-13.1	33,898	-0.04%	大買/大賣/
2022/02/16	666	244.94	707.9	245.58	243.00	-41.9	33,682	-0.12%	大買/大賣/
2022/02/15	471.4	237.12	466.9	238.14	232.00	4.4	33,336	0.01%	大買/大賣/
2022/02/14	473.8	233.87	464.5	231.52	231.00	9.4	33,092	0.03%	大買/大賣/
2022/02/11	629.1	242.87	706.8	242.98	244.00	-77.6	33,159	-0.23%	大買/大賣/
2022/02/10	613.8	239.15	597.7	239.44	234.00	16.1	32,875	0.05%	大買/大賣/
2022/02/09	682.5	233.38	626.8	234.65	236.50	55.7	32,706	0.17%	大買/大賣/
2022/02/08	492.2	216.74	493.7	218.74	224.00	-1.5	32,424	0.00%	大買/大賣/
2022/02/07	523.2	202.12	515.4	201.22	209.50	7.8	32,386	0.02%	大買/大賣/
2022/01/26	378.4	204.18	419.5	204.06	199.50	-41.2	32,810	-0.13%	大買/大賣/
2022/01/25	326.2	210.95	296	210.18	205.50	30.2	33,233	0.09%	大買/大賣/
2022/01/24	388	211.41	371.4	211.15	213.50	16.6	33,695	0.05%	大買/大賣/
2022/01/21	159.1	215.47	173.5	215.61	216.00	-14.4	34,692	-0.04%	大買/大賣/
2022/01/20	291.4	216.16	293.1	216.64	219.00	-1.7	35,430	0.00%	大買/大賣/
2022/01/19	278.1	212.30	340.4	212.21	215.00	-62.3	36,018	-0.17%	大買/大賣/
2022/01/18	443.5	215.46	442.2	215.47	209.00	1.2	36,701	0.00%	大買/大賣/
2022/01/17	634.8	211.75	543	212.11	214.50	91.8	37,392	0.25%	大買/大賣/
2022/01/14	499.1	205.83	489.4	206.50	213.00	9.7	37,851	0.03%	大買/大賣/
2022/01/13	283.2	197.18	286.2	197.10	200.50	-3	38,128	-0.01%	大買/大賣/
2022/01/12	270.5	200.39	330	200.38	200.50	-59.5	38,678	-0.15%	大買/大賣/
2022/01/11	322.3	201.59	252.2	201.19	199.00	70.1	39,898	0.18%	大買/大賣/
2022/01/10	517.5	208.84	485.3	207.00	207.00	32.2	40,656	0.08%	大買/大賣/
2022/01/07	865.5	207.30	762.2	206.38	199.00	103.3	41,496	0.25%	大買/大賣/鉅額交易
2022/01/06	170.4	210.61	155	211.01	211.00	15.4	41,693	0.04%	大買/大賣/
2022/01/05	209.6	220.48	185.9	220.90	218.50	23.7	42,783	0.06%	大買/大賣/
2022/01/04	242.3	224.69	221	224.19	221.00	21.3	44,346	0.05%	大買/大賣/
2022/01/03	272.8	230.35	220.5	229.35	226.00	52.3	44,732	0.12%	大買/大賣/
2021/12/30	231.6	235.83	281.6	235.95	239.00	-49.9	44,982	-0.11%	大買/大賣/
2021/12/29	259.2	238.47	283.1	238.63	238.00	-23.8	44,942	-0.05%	大買/大賣/
2021/12/28	210.9	240.59	254.8	240.82	245.50	-43.9	45,334	-0.10%	大買/大賣/
2021/12/27	530.4	246.48	502.7	247.34	238.50	27.7	45,452	0.06%	大買/大賣/
2021/12/24	246.1	247.19	313.7	247.30	249.00	-67.6	45,182	-0.15%	大買/大賣/
2021/12/23	287.5	247.02	332.4	247.15	243.00	-44.9	45,107	-0.10%	大買/大賣/
2021/12/22	582.3	243.33	570.7	242.15	243.00	11.6	44,945	0.03%	大買/大賣/
2021/12/21	416.4	226.12	454	228.79	238.50	-37.6	44,416	-0.08%	大買/大賣/
2021/12/20	381.7	227.11	403.2	225.78	217.00	-21.5	43,896	-0.05%	大買/大賣/
2021/12/17	910.6	223.27	767.8	223.14	225.50	142.8	43,928	0.33%	大買/大賣/鉅額交易
2021/12/16	566.1	207.21	483.1	210.56	217.50	82.9	42,868	0.19%	大買/大賣/
2021/12/15	228.2	189.10	376.6	191.88	198.00	-148.4	42,239	-0.35%	大買/大賣/鉅額交易
2021/12/14	327.9	187.03	254	186.68	180.00	73.8	42,330	0.17%	大買/大賣/
2021/12/13	156.3	191.61	205.4	192.45	194.00	-49.1	43,128	-0.11%	大買/大賣/
2021/12/10	194.3	188.54	158.1	189.51	187.50	36.2	43,465	0.08%	大買/大賣/
2021/12/09	403.5	195.02	252.7	194.12	188.50	150.8	44,281	0.34%	大買/大賣/鉅額交易
2021/12/08	183.6	188.21	399.6	187.86	194.50	-216	44,790	-0.48%	大買/大賣/鉅額交易
2021/12/07	229.3	177.50	330.1	178.12	177.00	-100.9	44,992	-0.22%	大買/大賣/
2021/12/06	332	180.98	229.2	179.71	178.50	102.8	45,320	0.23%	大買/大賣/鉅額交易
2021/12/03	305.5	189.70	348.8	189.81	190.00	-43.3	45,555	-0.09%	大買/大賣/
2021/12/02	241.6	185.19	197.2	185.70	184.50	44.5	45,714	0.10%	大買/大賣/
2021/12/01	150.4	181.96	182.5	184.61	187.00	-32	45,984	-0.07%	大買/大賣/
2021/11/30	167.1	186.93	169.7	187.29	186.00	-2.5	46,512	-0.01%	大買/大賣/
2021/11/29	141.6	177.79	166.4	178.29	183.00	-24.8	47,677	-0.05%	大買/大賣/
2021/11/26	638.7	180.27	646.6	177.19	182.00	-8	48,042	-0.02%	大買/大賣/
2021/11/25	193.1	179.99	166.1	179.49	176.50	27	47,917	0.06%	大買/大賣/
2021/11/24	214.4	179.76	373.3	179.63	179.00	-159	47,883	-0.33%	大買/大賣/鉅額交易
2021/11/23	480.7	184.04	290.1	184.35	184.50	190.6	48,613	0.39%	大買/大賣/鉅額交易
2021/11/22	200.2	189.19	205	188.80	190.00	-4.8	48,686	-0.01%	大買/大賣/
2021/11/19	295	193.04	259.2	192.67	190.50	35.8	48,565	0.07%	大買/大賣/
2021/11/18	327.3	199.11	257	198.06	196.00	70.3	48,409	0.15%	大買/大賣/
2021/11/17	324.8	201.74	419.9	202.63	206.00	-95.1	48,307	-0.20%	大買/大賣/
2021/11/16	449.4	200.22	394.5	201.06	193.50	54.9	47,897	0.11%	大買/大賣/
2021/11/15	244.6	196.16	292.8	196.88	198.50	-48.2	47,378	-0.10%	大買/大賣/
2021/11/12	510.1	197.85	445.5	197.01	189.00	64.6	47,110	0.14%	大買/大賣/
2021/11/11	528.6	190.21	450.1	190.94	191.00	78.5	46,520	0.17%	大買/大賣/
2021/11/10	265.3	186.48	309.7	185.38	194.00	-44.5	46,153	-0.10%	大買/大賣/
2021/11/09	393.3	185.35	392	185.24	181.00	1.3	45,662	0.00%	大買/大賣/
2021/11/08	405.3	185.29	388	185.55	181.00	17.3	45,141	0.04%	大買/大賣/
2021/11/05	489	188.79	493.4	187.97	197.00	-4.4	44,724	-0.01%	大買/大賣/
2021/11/04	497.3	194.31	527.5	194.62	190.50	-30.2	44,059	-0.07%	大買/大賣/
2021/11/03	500.2	197.83	525.3	197.03	193.50	-25.1	43,471	-0.06%	大買/大賣/
2021/11/02	522.5	207.95	604.6	206.11	205.50	-82.1	43,072	-0.19%	大買/大賣/
2021/11/01	656.4	211.64	648.3	211.36	210.00	8.2	42,405	0.02%	大買/大賣/
2021/10/29	1,026	206.96	862.8	205.65	201.00	163.2	41,622	0.39%	大買/大賣/鉅額交易
2021/10/28	509.2	188.91	498.8	192.75	196.50	10.4	40,311	0.03%	大買/大賣/
2021/10/27	820.9	172.20	1,014	172.40	179.00	-193.2	39,421	-0.49%	大買/大賣/鉅額交易
2021/10/26	889.2	174.67	917.7	172.64	163.00	-28.4	38,611	-0.07%	大買/大賣/
2021/10/25	910.4	171.46	767.6	171.78	176.00	142.8	37,727	0.38%	大買/大賣/鉅額交易
2021/10/22	700.3	161.47	851.3	160.52	166.50	-151	36,525	-0.41%	大買/大賣/鉅額交易
2021/10/21	914.3	154.31	878.4	154.56	151.50	35.9	35,522	0.10%	大買/大賣/
2021/10/20	759.8	150.16	707.5	150.36	153.50	52.3	34,614	0.15%	大買/大賣/
2021/10/19	989.4	148.44	995.6	148.36	147.50	-6.2	33,683	-0.02%	大買/大賣/
2021/10/18	722.5	141.28	623.6	141.38	141.00	98.9	32,110	0.31%	大買/大賣/
2021/10/15	711.8	135.70	743.3	136.49	143.00	-31.5	31,001	-0.10%	大買/大賣/
2021/10/14	277.5	132.48	302.3	131.92	130.00	-24.8	29,551	-0.08%	大買/大賣/
2021/10/13	665.5	135.68	619.3	134.96	131.50	46.2	28,779	0.16%	大買/大賣/
2021/10/12	782.7	131.06	737.6	130.65	133.00	45.1	27,418	0.16%	大買/大賣/
2021/10/08	331.4	124.01	577.5	128.44	130.00	-246.2	25,623	-0.96%	大買/大賣/鉅額交易
2021/10/07	367.5	115.16	548.5	116.02	118.50	-181	25,160	-0.72%	大買/大賣/鉅額交易
2021/10/06	213	109.93	262.6	109.94	108.00	-49.6	25,003	-0.20%	大買/大賣/
2021/10/05	689.3	106.63	570.4	107.50	112.00	118.9	25,354	0.47%	大買/大賣/鉅額交易
2021/10/04	801	110.91	821.5	111.39	109.00	-20.5	25,273	-0.08%	大買/大賣/
2021/10/01	481.1	109.47	449.9	109.62	107.50	31.3	25,585	0.12%	大買/大賣/
2021/09/30	504	115.03	453.2	115.21	115.00	50.8	25,583	0.20%	大買/大賣/
2021/09/29	769.8	114.88	588.7	114.88	115.00	181.1	25,693	0.70%	大買/大賣/鉅額交易
2021/09/28	462.2	117.84	619.6	118.20	120.50	-157.4	25,254	-0.62%	大買/大賣/鉅額交易
2021/09/27	374.4	118.16	423.3	118.17	114.50	-49	24,602	-0.20%	大買/大賣/
2021/09/24	804.4	119.15	636.2	118.95	118.00	168.1	24,250	0.69%	大買/大賣/鉅額交易
2021/09/23	530.2	112.91	644.4	113.61	115.50	-114.2	23,388	-0.49%	大買/大賣/鉅額交易
2021/09/22	320.4	109.24	221.2	109.12	106.00	99.2	23,034	0.43%	大買/大賣/
2021/09/17	546	112.69	575.5	112.98	114.00	-29.5	22,693	-0.13%	大買/大賣/
2021/09/16	1,059.2	115.02	1,043	115.29	112.50	16.2	22,132	0.07%	大買/大賣/
2021/09/15	698.1	111.78	647	111.78	111.50	51.1	21,085	0.24%	大買/大賣/
2021/09/14	840.6	111.26	850.7	111.62	115.00	-10.1	20,608	-0.05%	大買/大賣/
2021/09/13	807.6	111.00	746.6	110.67	109.00	61	19,661	0.31%	大買/大賣/
2021/09/10	811.1	105.54	1,021.7	105.24	110.50	-210.6	18,802	-1.12%	大買/大賣/鉅額交易
2021/09/09	509.2	99.96	589.4	100.00	100.50	-80.2	18,216	-0.44%	大買/大賣/
2021/09/08	680.2	96.58	691	96.64	93.40	-10.8	17,894	-0.06%	大買/大賣/
2021/09/07	553.3	101.47	526.4	101.57	98.30	26.9	17,543	0.15%	大買/大賣/
2021/09/06	341.2	111.25	344.1	111.82	109.00	-2.9	17,535	-0.02%	大買/大賣/
2021/09/03	595.3	110.94	549.3	110.90	110.00	45.9	17,809	0.26%	大買/大賣/
2021/09/02	1,135.4	111.07	1,079.8	111.74	109.00	55.5	17,265	0.32%	大買/大賣/
2021/09/01	426.8	105.59	551.9	105.26	109.00	-125.1	15,914	-0.79%	大買/大賣/鉅額交易
2021/08/31	392	99.58	275.3	99.45	99.20	116.8	15,298	0.76%	大買/大賣/鉅額交易
2021/08/30	180.2	103.70	152.1	103.76	103.00	28	15,046	0.19%	大買/大賣/
2021/08/27	1,011.5	106.21	846.7	106.45	103.50	164.9	15,000	1.10%	大買/大賣/鉅額交易
2021/08/26	82	101.22	307.7	101.71	104.00	-225.7	14,197	-1.59%	大賣/鉅額交易
2021/08/25	90.1	95.38	97	95.49	94.80	-7	14,015	-0.05%
2021/08/24	203.7	96.52	159.1	96.89	94.30	44.6	14,283	0.31%	大買/大賣/
2021/08/23	315.3	94.93	287.1	95.24	94.40	28.2	14,264	0.20%	大買/大賣/
2021/08/20	303	89.92	282.2	90.04	90.90	20.8	14,185	0.15%	大買/大賣/
2021/08/19	192	89.37	121	89.56	86.20	71	14,118	0.50%	大買/大賣/
2021/08/18	151.2	87.23	123.1	87.71	89.80	28.1	14,353	0.20%	大買/大賣/
2021/08/17	121.3	89.81	84	88.55	86.70	37.3	14,560	0.26%	大買/
2021/08/16	108.2	91.06	140.2	92.22	92.40	-31.9	14,540	-0.22%	大買/大賣/
2021/08/13	71.3	93.82	69	93.77	92.10	2.3	14,543	0.02%
2021/08/12	84.4	96.37	69	96.27	95.40	15.4	14,571	0.11%
2021/08/11	157.6	97.37	156.2	97.67	97.10	1.3	14,663	0.01%	大買/大賣/
2021/08/10	66.4	98.17	66	98.52	97.30	0.4	14,664	0.00%
2021/08/09	64.3	99.14	108.4	99.35	98.80	-44	14,657	-0.30%	大賣/
2021/08/06	259.6	99.64	197.5	99.35	99.30	62.1	14,668	0.42%	大買/大賣/
2021/08/05	153.2	107.28	140.9	107.22	106.00	12.4	14,479	0.09%	大買/大賣/
2021/08/04	227.4	111.41	77.6	111.10	108.50	149.8	14,651	1.02%	大買/鉅額交易
2021/08/03	117.3	111.40	247.7	112.68	114.50	-130.4	14,710	-0.89%	大買/大賣/鉅額交易
2021/08/02	141.5	112.42	132.1	112.05	112.00	9.5	14,752	0.06%	大買/大賣/
2021/07/30	315.3	113.06	262.5	112.43	112.50	52.8	14,891	0.35%	大買/大賣/
2021/07/29	184.3	107.06	318.3	107.78	108.00	-134	14,903	-0.90%	大買/大賣/鉅額交易
2021/07/28	111.5	106.28	41.7	105.77	105.00	69.8	15,093	0.46%	大買/
2021/07/27	39.2	118.03	15.4	118.20	116.50	23.7	15,783	0.15%
2021/07/26	101.4	118.74	47.2	118.47	121.50	54.2	16,255	0.33%	大買/
2021/07/23	87.4	112.57	30.1	112.39	112.50	57.3	17,371	0.33%
2021/07/22	33.4	116.26	65	118.08	118.50	-31.6	18,178	-0.17%
2021/07/21	28.3	109.32	21.5	109.19	110.00	6.8	18,336	0.04%
2021/07/20	42	112.23	63.2	113.08	111.50	-21.2	18,661	-0.11%
2021/07/19	43.9	115.09	88	112.97	118.00	-44.1	18,678	-0.24%
2021/07/16	42.3	108.94	35.5	109.16	109.00	6.8	18,767	0.04%
2021/07/15	80.6	106.49	50.5	107.58	109.00	30.2	18,898	0.16%
2021/07/14	194.4	111.60	293	111.65	114.00	-98.5	18,999	-0.52%	大買/大賣/
2021/07/13	491.4	113.93	512.8	113.37	111.00	-21.3	18,915	-0.11%	大買/大賣/
2021/07/12	670.4	110.81	472.2	111.65	110.50	198.2	18,689	1.06%	大買/大賣/鉅額交易
2021/07/09	316.6	102.03	471.6	103.18	106.50	-155	18,206	-0.85%	大買/大賣/鉅額交易
2021/07/08	702.5	94.96	1,374.3	95.05	97.10	-671.8	18,020	-3.73%	大買/大賣/鉅額交易
2021/07/07	173.1	88.35	223.7	90.49	91.80	-50.6	17,495	-0.29%	大買/大賣/
2021/07/06	398.8	83.76	365.2	84.37	83.50	33.6	17,327	0.19%	大買/大賣/
2021/07/05	127	80.89	217.5	83.45	85.40	-90.5	17,067	-0.53%	大買/大賣/
2021/07/02	69.4	76.40	186.5	76.00	77.70	-117	16,992	-0.69%	大賣/鉅額交易
2021/07/01	77.2	74.99	25	74.76	74.00	52.2	17,167	0.30%
2021/06/30	54.3	76.16	47.2	75.81	76.10	7.1	17,153	0.04%
2021/06/29	221.7	77.51	222.3	77.75	75.50	-0.6	17,130	0.00%	大買/大賣/
2021/06/28	40	75.74	46.1	75.75	76.30	-6	16,934	-0.04%
2021/06/25	88.7	76.66	65.4	76.38	75.60	23.3	16,899	0.14%
2021/06/24	137	76.92	52.1	77.04	76.70	84.9	16,852	0.50%	大買/
2021/06/23	146.1	77.16	200.8	76.95	76.70	-54.7	16,816	-0.33%	大買/大賣/
2021/06/22	80.2	75.43	78	75.84	74.80	2.2	16,677	0.01%
2021/06/21	73.3	75.56	149	75.40	75.20	-75.7	16,606	-0.46%	大賣/
2021/06/18	220.2	77.84	151.2	77.57	76.30	69	16,489	0.42%	大買/大賣/
2021/06/17	146	76.58	199.3	76.88	77.60	-53.2	16,286	-0.33%	大買/大賣/
2021/06/16	220.7	76.34	169	75.92	75.10	51.7	16,105	0.32%	大買/大賣/
2021/06/15	512.3	77.48	271.3	77.14	78.10	241.1	15,932	1.51%	大買/大賣/鉅額交易
2021/06/11	270.6	76.93	404.8	77.28	78.10	-134.2	15,368	-0.87%	大買/大賣/鉅額交易
2021/06/10	196.8	70.92	134.6	71.45	71.00	62.2	14,589	0.43%	大買/大賣/
2021/06/09	117.1	70.94	74	71.12	69.80	43.1	14,417	0.30%	大買/
2021/06/08	86.2	71.07	68	71.14	71.40	18.2	14,302	0.13%
2021/06/07	52.1	69.71	228.1	69.93	71.10	-176	14,221	-1.24%	大賣/鉅額交易
2021/06/04	221	70.27	244.2	70.49	69.10	-23.2	14,091	-0.16%	大買/大賣/
2021/06/03	136.2	70.38	178.5	70.48	70.80	-42.3	13,914	-0.30%	大買/大賣/
2021/06/02	191	68.91	90.1	69.07	69.00	101	13,719	0.74%	大買/
2021/06/01	383.1	69.79	386.1	70.11	69.40	-3	13,598	-0.02%	大買/大賣/
2021/05/31	366	67.86	123.1	68.43	68.40	242.9	13,283	1.83%	大買/大賣/鉅額交易
2021/05/28	267	67.28	189.2	67.38	67.50	77.8	13,129	0.59%	大買/大賣/
2021/05/27	166.1	66.49	171	66.36	65.60	-4.9	13,009	-0.04%	大買/大賣/
2021/05/26	301.1	66.97	179.1	66.99	66.30	122	12,918	0.94%	大買/大賣/鉅額交易
2021/05/25	253	65.36	289.2	66.40	67.50	-36.2	12,631	-0.29%	大買/大賣/
2021/05/24	84.1	60.57	67.3	60.57	61.40	16.9	12,312	0.14%
2021/05/21	90	60.25	71	60.34	59.80	19	12,295	0.15%
2021/05/20	125.1	59.65	168.1	59.56	58.80	-43.1	12,298	-0.35%	大買/大賣/
2021/05/19	122	59.03	106.2	58.83	58.20	15.8	12,244	0.13%	大買/大賣/
2021/05/18	86.2	57.13	88.1	56.99	58.50	-1.9	12,109	-0.02%
2021/05/17	93.1	54.64	126.5	55.14	53.20	-33.4	12,039	-0.28%	大賣/
2021/05/14	120.6	59.39	85.4	59.01	57.60	35.2	11,963	0.29%	大買/
2021/05/13	139.5	60.49	158.2	60.16	59.50	-18.7	11,838	-0.16%	大買/大賣/
2021/05/12	313.6	61.95	331	61.31	59.40	-17.4	11,728	-0.15%	大買/大賣/
2021/05/11	218.5	63.82	224.4	63.95	63.30	-6	11,444	-0.05%	大買/大賣/
2021/05/10	106.6	66.60	158.1	66.73	66.90	-51.5	11,262	-0.46%	大買/大賣/
2021/05/07	224.2	69.11	149.2	69.24	68.00	74.9	11,214	0.67%	大買/大賣/
2021/05/06	222	67.54	330.9	67.05	67.00	-108.9	11,047	-0.99%	大買/大賣/鉅額交易
2021/05/05	327	69.32	233.5	69.17	66.50	93.5	10,896	0.86%	大買/大賣/
2021/05/04	624.8	69.77	640.9	69.51	73.80	-16.1	10,606	-0.15%	大買/大賣/
2021/05/03	513.4	70.96	451.1	71.11	69.80	62.2	10,416	0.60%	大買/大賣/
2021/04/29	679.6	72.49	715.9	73.40	74.50	-36.3	10,415	-0.35%	大買/大賣/
2021/04/28	299	65.72	508.9	66.13	67.80	-209.8	9,319	-2.25%	大買/大賣/鉅額交易
2021/04/27	295	61.49	238	61.54	61.70	57	8,510	0.67%	大買/大賣/
2021/04/26	310.2	61.29	352.9	61.61	62.60	-42.7	8,303	-0.51%	大買/大賣/
2021/04/23	50.8	58.19	112.1	57.91	58.80	-61.3	7,967	-0.77%	大賣/
2021/04/22	129	57.46	165	58.03	56.50	-36	8,021	-0.45%	大買/大賣/
2021/04/21	314.8	59.84	135.1	59.56	58.70	179.7	7,949	2.26%	大買/大賣/鉅額交易
2021/04/20	129.5	59.95	166.8	59.99	61.00	-37.3	7,961	-0.47%	大買/大賣/
2021/04/19	166.1	59.97	137.1	59.93	59.00	29	7,977	0.36%	大買/大賣/
2021/04/16	184	58.90	144.2	59.20	59.50	39.8	7,882	0.51%	大買/大賣/
2021/04/15	107	58.20	228.5	58.22	59.30	-121.5	7,719	-1.57%	大買/大賣/鉅額交易
2021/04/14	430.8	57.60	206.1	57.33	56.40	224.7	7,561	2.97%	大買/大賣/鉅額交易
2021/04/13	112	58.04	258.1	58.09	57.90	-146.1	7,244	-2.02%	大買/大賣/鉅額交易
2021/04/12	220.6	58.18	159	58.44	56.90	61.6	6,962	0.88%	大買/大賣/
2021/04/09	309.6	58.31	247	58.43	57.50	62.5	6,837	0.91%	大買/大賣/
2021/04/08	150	56.63	168	56.79	57.20	-18	6,536	-0.28%	大買/大賣/
2021/04/07	190.5	56.17	287.7	55.73	57.40	-97.2	6,373	-1.53%	大買/大賣/
2021/04/06	16	53.52	66	53.60	53.40	-50	6,225	-0.80%
2021/04/01	34.3	52.85	44	52.69	53.00	-9.8	6,271	-0.16%
2021/03/31	67.2	52.71	58.2	52.93	52.10	9	6,248	0.14%
2021/03/30	54	52.05	48	52.02	52.40	6	6,224	0.10%
2021/03/29	32.1	51.80	14	52.00	51.90	18.1	6,285	0.29%
2021/03/26	27	51.68	54	51.69	52.10	-27	6,383	-0.42%
2021/03/25	15	50.51	27	50.54	50.40	-12	6,379	-0.19%
2021/03/24	11	50.83	15	51.10	50.70	-4	6,395	-0.06%
2021/03/23	6	51.18	19	51.20	51.10	-13	6,429	-0.20%
2021/03/22	21	51.38	23.2	51.58	51.40	-2.1	6,455	-0.03%
2021/03/19	63	51.04	26	50.85	51.00	37	6,639	0.56%
2021/03/18	38.1	52.09	27	52.46	51.90	11	6,650	0.17%
2021/03/17	42	51.96	13	51.89	51.90	29	6,711	0.43%
2021/03/16	16	52.11	17	52.27	51.90	-1	6,770	-0.01%
2021/03/15	16.3	51.52	17	51.65	51.60	-0.7	6,891	-0.01%
2021/03/12	25	51.00	13	51.22	51.00	12	7,027	0.17%
2021/03/11	7.2	50.97	20.1	50.86	51.00	-12.9	7,576	-0.17%
2021/03/10	2	49.93	25.6	50.02	50.10	-23.6	8,052	-0.29%
2021/03/09	22	49.23	11.1	49.37	49.50	11	8,093	0.14%
2021/03/08	17	50.13	33	50.47	49.95	-16	8,096	-0.20%
2021/03/05	26.1	50.04	21	49.89	49.95	5	8,098	0.06%
2021/03/04	49.1	51.12	11	51.17	50.90	38.1	8,126	0.47%
2021/03/03	47	51.66	17	51.89	51.90	30	8,098	0.37%
2021/03/02	60.1	52.91	51	52.59	52.10	9.1	8,061	0.11%
2021/02/26	14	53.19	13	53.44	53.00	1	8,057	0.01%
2021/02/25	49.1	53.57	45.2	53.84	53.40	3.9	8,060	0.05%
2021/02/24	39.2	54.52	28.1	54.34	53.90	11.1	8,146	0.14%
2021/02/23	80.2	55.70	59	55.76	55.40	21.2	8,135	0.26%
2021/02/22	75	56.36	187.1	56.19	57.30	-112.1	8,151	-1.38%	大賣/鉅額交易
2021/02/19	84.2	55.44	132.6	54.70	55.90	-48.4	8,006	-0.60%	大賣/
2021/02/18	98	53.84	55	53.85	54.00	43	7,934	0.54%
2021/02/17	27	52.94	48	53.28	53.20	-21	7,932	-0.26%
2021/02/05	28.1	52.04	41	52.05	51.80	-12.9	7,883	-0.16%
2021/02/04	39.1	52.76	28	53.30	52.20	11.1	7,859	0.14%
2021/02/03	79.4	53.65	69	53.65	53.30	10.4	7,823	0.13%
2021/02/02	33.1	52.52	53	52.83	52.90	-20	7,771	-0.26%
2021/02/01	63	51.51	33	51.52	51.40	30	7,737	0.39%
2021/01/29	120	54.05	83	54.04	52.20	37	7,685	0.48%	大買/
2021/01/28	37	53.46	92.1	53.40	53.40	-55.1	7,537	-0.73%
2021/01/27	98	52.59	146	52.51	52.50	-48	7,391	-0.65%	大賣/
2021/01/26	291.1	52.51	356	51.86	51.10	-64.9	7,215	-0.90%	大買/大賣/
2021/01/25	662	56.64	320.3	55.89	54.10	341.7	7,011	4.87%	大買/大賣/鉅額交易
2021/01/22	352.7	55.84	524.4	56.15	57.90	-171.7	6,417	-2.68%	大買/大賣/鉅額交易
2021/01/21	99.1	52.89	186	52.82	52.70	-86.9	5,889	-1.48%	大賣/
2021/01/20	89.2	51.48	83	51.20	51.00	6.2	5,790	0.11%
2021/01/19	95	53.10	108.3	53.26	53.00	-13.4	5,727	-0.23%	大賣/
2021/01/18	52	52.18	51	52.41	52.40	1	5,755	0.02%
2021/01/15	120	53.82	127	53.79	53.40	-7	5,758	-0.12%	大買/大賣/
2021/01/14	86	53.22	183	53.59	54.00	-97	5,626	-1.72%	大賣/
2021/01/13	173	53.36	448.5	53.58	54.00	-275.5	5,539	-4.97%	大買/大賣/鉅額交易
2021/01/12	123	52.19	206.2	52.13	52.00	-83.2	5,405	-1.54%	大買/大賣/
2021/01/11	48	50.95	91.1	50.71	51.60	-43.1	5,245	-0.82%
2021/01/08	52	49.20	39	49.04	48.75	13	5,169	0.25%
2021/01/07	14	49.75	34.1	49.87	49.75	-20.1	5,113	-0.39%
2021/01/06	177.1	50.00	101	49.63	49.30	76.1	5,073	1.50%	大買/大賣/
2021/01/05	68	51.23	47.4	51.40	51.50	20.7	4,950	0.42%
2021/01/04	109	51.21	134	51.38	52.20	-25	4,891	-0.51%	大買/大賣/
2020/12/31	90	51.19	45	51.33	50.90	45	4,803	0.94%
2020/12/30	38	51.55	68	51.50	51.50	-30	4,777	-0.63%
2020/12/29	177	52.39	158	52.32	51.90	19	4,740	0.40%	大買/大賣/
2020/12/28	140	50.93	99.6	50.77	51.80	40.4	4,581	0.88%	大買/
2020/12/25	49	50.59	13	50.66	50.70	36	4,467	0.81%
2020/12/24	45	51.18	39.1	51.15	51.00	5.9	4,432	0.13%
2020/12/23	70.3	51.02	83	51.19	51.20	-12.7	4,403	-0.29%
2020/12/22	92	50.80	205	50.69	49.65	-113	4,331	-2.61%	大賣/鉅額交易
2020/12/21	68	48.96	25	49.28	49.20	43	4,222	1.02%
2020/12/18	37	50.31	28	50.02	49.95	9	4,176	0.22%
2020/12/17	58	50.19	18	49.82	49.80	40	4,147	0.96%
2020/12/16	32	50.66	69	50.69	50.50	-37	4,107	-0.90%
2020/12/15	192.2	51.47	149	51.31	50.40	43.2	4,083	1.06%	大買/大賣/
2020/12/14	58	50.04	62	49.82	50.50	-4	3,880	-0.10%
2020/12/11	69	50.61	130	50.41	49.50	-61	3,852	-1.58%	大賣/
2020/12/10	133	50.96	178	50.92	50.70	-45	3,835	-1.17%	大買/大賣/
2020/12/09	171	51.67	266	51.63	51.70	-95	3,743	-2.54%	大買/大賣/
2020/12/08	208	53.29	184.3	53.02	52.70	23.7	3,599	0.66%	大買/大賣/
2020/12/07	703.4	55.06	450	55.06	55.40	253.4	3,438	7.37%	大買/大賣/鉅額交易
2020/12/04	192	51.95	309	51.88	53.40	-117	2,870	-4.08%	大買/大賣/鉅額交易
2020/12/03	97.3	49.12	91.5	48.82	48.55	5.9	2,374	0.25%
2020/12/02	72	48.65	84.1	48.57	48.50	-12.1	2,332	-0.52%
2020/12/01	34	47.74	33.1	47.68	48.00	0.9	2,300	0.04%
2020/11/30	50	47.98	91.1	48.01	47.95	-41.1	2,292	-1.79%
2020/11/27	25.1	47.10	22.3	47.09	47.05	2.8	2,241	0.12%
2020/11/26	23	46.45	52	46.60	46.60	-29	2,249	-1.29%
2020/11/25	103	46.61	59	46.40	46.05	44	2,250	1.96%	大買/
2020/11/24	88	47.10	59	47.10	47.00	29	2,210	1.31%
2020/11/23	163.1	47.29	138	47.22	47.65	25.1	2,171	1.15%	大買/大賣/
2020/11/20	65.1	45.53	82	45.58	46.05	-16.9	2,028	-0.83%
2020/11/19	275.1	45.96	69.1	45.84	45.35	206	1,985	10.38%	大買/鉅額交易
2020/11/18	22	45.63	8.1	45.57	45.50	13.9	1,872	0.74%
2020/11/17	90.1	45.52	43.1	45.35	45.35	47	1,872	2.51%
2020/11/16	53.1	45.09	41	45.13	45.15	12.1	1,890	0.64%
2020/11/13	26.1	44.22	18	44.12	44.35	8.1	1,879	0.43%
2020/11/12	7	43.92	13	44.06	43.80	-6	1,883	-0.32%
2020/11/11	2	43.65	10	43.53	43.70	-8	1,877	-0.43%
2020/11/10	28	43.97	37	43.88	43.85	-9	1,890	-0.48%
2020/11/09	22	43.48	15	43.44	43.60	7	1,877	0.37%
2020/11/06	7	42.67	5	42.74	42.50	2	1,872	0.11%
2020/11/05	2	42.23	19	42.24	42.30	-17	1,880	-0.90%
2020/11/04	3	41.47	10	41.61	41.75	-7	1,924	-0.37%
2020/11/03	20	41.33	11.2	41.38	41.25	8.8	1,959	0.45%
2020/11/02	26	40.84	48	40.80	40.80	-22	2,007	-1.10%
2020/10/30	14	41.74	8	41.74	41.65	6	2,050	0.29%
2020/10/29	30	41.69	23	41.90	42.00	7	2,087	0.34%
2020/10/28	22	43.00	22.1	42.91	42.80	-0.1	2,080	0.00%
2020/10/27	12	43.43	7	43.35	43.40	5	2,133	0.23%
2020/10/26	59	43.46	20	43.58	43.35	39	2,166	1.80%
2020/10/23	35	43.89	29	43.47	44.10	6	2,143	0.28%
2020/10/22	16	43.11	11	43.05	43.00	5	2,260	0.22%
2020/10/21	15	43.20	18	43.48	43.05	-3	2,425	-0.12%
2020/10/20	42	43.65	12	43.26	43.05	30	2,688	1.12%
2020/10/19	21	42.61	34	43.06	44.15	-13	2,701	-0.48%
2020/10/16	20	42.68	43	42.67	42.25	-23	2,745	-0.84%
2020/10/15	27	43.18	32	43.42	43.10	-5	2,879	-0.17%
2020/10/14	5	43.33	6	43.55	43.35	-1	2,935	-0.03%
2020/10/13	41	43.23	5	43.26	43.25	36	2,988	1.20%
2020/10/12	15	43.91	10	44.00	43.75	5	3,018	0.17%
2020/10/08	64	44.36	61	44.56	44.20	3	3,078	0.10%
2020/10/07	6	44.68	13.4	44.75	44.95	-7.4	3,109	-0.24%
2020/10/06	10	44.62	13	44.47	44.50	-3	3,167	-0.09%
2020/10/05	2	43.85	31	43.91	44.05	-29	3,272	-0.89%
2020/09/30	1	43.45	2.2	43.77	43.85	-1.2	3,455	-0.03%
2020/09/29	5	43.36	10	43.44	43.35	-5	3,702	-0.14%
2020/09/28	2	42.45	12.3	43.49	44.05	-10.2	3,909	-0.26%
2020/09/25	26	42.59	14	41.88	42.00	12	4,182	0.29%
2020/09/24	35	43.41	38	43.39	43.00	-3	4,699	-0.06%
2020/09/23	5	44.91	12	44.81	44.65	-7	5,018	-0.14%
2020/09/22	3	44.00	39	44.33	44.30	-36	5,186	-0.69%
2020/09/21	12	45.43	35	45.09	44.90	-23	5,464	-0.42%
2020/09/18	28	45.64	31	45.69	45.65	-3	5,792	-0.05%
2020/09/17	7	45.46	4	45.40	45.40	3	6,221	0.05%
2020/09/16	38	45.36	11	45.26	45.05	27	6,332	0.43%
2020/09/15	60	45.51	58	45.38	45.40	2	6,368	0.03%
2020/09/14	6	44.14	21	43.92	44.00	-15	6,492	-0.23%
2020/09/11	10	43.08	12	42.87	42.90	-2	6,519	-0.03%
2020/09/10	14	43.46	8	43.45	43.35	6	6,535	0.09%
2020/09/09	17	43.36	0	0.00	43.45	17	6,563	0.26%
2020/09/08	4	43.90	13	43.90	43.85	-9	6,580	-0.14%
2020/09/07	20	44.11	14	44.07	43.55	6	6,638	0.09%
2020/09/04	20	43.76	10	43.82	43.95	10	6,670	0.15%
2020/09/03	33	44.98	18	44.71	44.40	15	6,680	0.22%
2020/09/02	9	45.05	5	44.95	45.10	4	6,696	0.06%
2020/09/01	16	44.78	50	44.68	44.95	-34	6,706	-0.51%
2020/08/31	55	43.58	36	44.09	43.40	19	6,698	0.28%
2020/08/28	9.5	43.96	11	43.97	43.95	-1.5	6,715	-0.02%
2020/08/27	10	44.32	8	44.59	44.20	2	6,759	0.03%
2020/08/26	7.1	44.35	10	44.45	44.50	-2.9	6,789	-0.04%
2020/08/25	9.1	44.26	8.1	44.37	44.40	1	6,849	0.01%
2020/08/24	4.1	43.40	2	43.50	43.40	2.1	6,875	0.03%
2020/08/21	7	42.97	10	43.35	43.50	-3	6,903	-0.04%
2020/08/20	46	42.98	41	43.09	42.40	5	6,915	0.07%
2020/08/19	54	45.46	70	45.41	45.20	-16	6,871	-0.23%
2020/08/18	20	46.35	9	46.42	46.30	11	6,847	0.16%
2020/08/17	16	46.62	9	46.78	47.00	7	6,914	0.10%
2020/08/14	7	46.96	21	46.79	47.00	-14	6,979	-0.20%
2020/08/13	16	46.65	24	46.66	46.25	-8	6,979	-0.11%
2020/08/12	28	46.47	131	46.38	46.60	-103	6,993	-1.47%	大賣/鉅額交易
2020/08/11	10	47.79	44	47.66	47.30	-34	6,969	-0.49%
2020/08/10	39	47.92	51	48.18	47.25	-12	6,966	-0.17%
2020/08/07	24.1	48.08	34	48.26	48.45	-9.9	6,937	-0.14%
2020/08/06	90	48.04	46	47.74	47.70	44	6,923	0.64%
2020/08/05	48	48.64	21	48.60	48.60	27	6,887	0.39%
2020/08/04	36	47.52	64	47.65	47.80	-28	6,835	-0.41%
2020/08/03	11	47.17	10	47.14	47.10	1	6,806	0.01%
2020/07/31	122	46.96	54	46.94	47.05	68	6,820	1.00%	大買/
2020/07/30	59	47.61	37	47.67	47.80	22	6,752	0.33%
2020/07/29	75	46.50	61	46.71	46.95	14	6,725	0.21%
2020/07/28	274	48.01	140	46.75	46.20	134	6,658	2.01%	大買/大賣/鉅額交易
2020/07/27	198	50.73	170	50.10	49.15	28	6,524	0.43%	大買/大賣/
2020/07/24	338	53.90	340	53.37	52.10	-2	6,354	-0.03%	大買/大賣/
2020/07/23	61	52.23	122	52.43	52.90	-61	6,085	-1.00%	大賣/
2020/07/22	89.1	52.06	87	52.29	52.50	2.1	6,034	0.03%
2020/07/21	179.1	52.11	143	52.24	53.00	36.1	6,100	0.59%	大買/大賣/
2020/07/20	27	49.78	37	50.01	50.80	-10	6,105	-0.16%
2020/07/17	36	49.64	22	49.62	48.95	14	6,066	0.23%
2020/07/16	11.2	50.28	16	50.46	50.10	-4.8	6,051	-0.08%
2020/07/15	19	50.95	95	51.02	50.10	-76	6,025	-1.26%
2020/07/14	89	51.14	44	51.00	51.00	45	6,004	0.75%
2020/07/13	66	50.98	63	51.12	51.60	3	5,971	0.05%
2020/07/10	107.1	51.03	256	50.84	50.80	-148.9	5,933	-2.51%	大買/大賣/鉅額交易
2020/07/09	187	53.44	136.2	53.26	52.60	50.8	5,837	0.87%	大買/大賣/
2020/07/08	153.2	53.32	160	53.71	54.00	-6.8	5,663	-0.12%	大買/大賣/
2020/07/07	221	52.60	276	52.50	51.50	-55	5,429	-1.01%	大買/大賣/
2020/07/06	344	54.19	339	54.27	54.00	5	5,261	0.10%	大買/大賣/
2020/07/03	716	53.53	773	53.31	52.80	-57	5,033	-1.13%	大買/大賣/
2020/07/02	293	49.31	334	49.31	51.30	-41	4,544	-0.90%	大買/大賣/
2020/07/01	88	47.04	175	47.35	47.75	-87	4,233	-2.05%	大賣/
2020/06/30	276	47.56	193	47.57	46.40	83	4,065	2.04%	大買/大賣/
2020/06/29	331	46.56	266	46.48	46.50	65	3,795	1.71%	大買/大賣/
2020/06/24	447	45.07	402.1	45.20	44.80	44.9	3,484	1.29%	大買/大賣/
2020/06/23	184	43.09	180.2	43.25	43.35	3.8	3,083	0.12%	大買/大賣/
2020/06/22	61	42.52	73	42.58	42.70	-12	2,987	-0.40%
2020/06/19	42	42.01	23	42.31	41.00	19	2,984	0.64%
2020/06/18	9.4	41.48	24.1	41.62	41.80	-14.7	2,809	-0.52%
2020/06/17	17	41.64	20	41.73	41.70	-3	2,797	-0.11%
2020/06/16	26	41.78	104	41.65	41.90	-78	2,819	-2.77%	大賣/
2020/06/15	9	41.86	38	41.80	41.45	-29	2,862	-1.01%
2020/06/12	34	41.09	31	41.12	41.65	3	2,889	0.10%
2020/06/11	32	43.44	26	43.57	42.80	6	2,908	0.21%
2020/06/10	21	44.41	13	44.42	44.20	8	2,951	0.27%
2020/06/09	29	44.30	41	44.43	44.35	-12	2,993	-0.40%
2020/06/08	16	45.01	31	45.06	44.90	-15	3,017	-0.50%
2020/06/05	31	44.75	21	44.92	44.90	10	2,992	0.33%
2020/06/04	21	44.93	29	44.89	45.00	-8	3,007	-0.27%
2020/06/03	52	44.72	50	44.95	45.05	2	3,010	0.07%
2020/06/02	73	44.72	45	44.64	44.40	28	2,974	0.94%
2020/06/01	66	44.90	90	44.90	45.10	-24	2,948	-0.81%
2020/05/29	47	44.01	98.7	44.09	43.60	-51.7	2,905	-1.78%
2020/05/28	28	43.76	36	44.05	43.35	-8	2,887	-0.28%
2020/05/27	60	43.91	65	43.99	43.85	-5	2,902	-0.17%
2020/05/26	45	43.72	27	43.53	43.20	18	2,910	0.62%
2020/05/25	66	43.74	25	43.50	43.70	41	2,915	1.41%
2020/05/22	115	44.40	68	44.58	43.60	47	2,934	1.60%	大買/
2020/05/21	57	43.71	131.1	43.90	43.95	-74.1	2,875	-2.58%	大賣/
2020/05/20	7	42.44	27.3	42.37	42.30	-20.3	2,828	-0.72%
2020/05/19	48.1	41.75	49	41.81	41.95	-1	2,832	-0.03%
2020/05/18	7	40.66	2.3	40.95	40.50	4.7	2,819	0.17%
2020/05/15	37	41.63	22.6	41.77	41.35	14.4	2,838	0.51%
2020/05/14	34	42.69	15	42.68	42.10	19	2,851	0.67%
2020/05/13	3	43.32	31	43.16	43.70	-28	2,869	-0.98%
2020/05/12	30.3	42.69	10	42.66	42.40	20.3	2,915	0.70%
2020/05/11	12	43.37	14	43.44	43.35	-2	2,927	-0.07%
2020/05/08	32	43.38	2	43.05	43.05	30	2,945	1.02%
2020/05/07	23	43.61	27	43.55	43.55	-4	2,940	-0.14%
2020/05/06	5	42.81	61	42.63	42.60	-56	2,932	-1.91%
2020/05/05	12	42.69	16	42.91	42.80	-4	2,964	-0.13%
2020/05/04	20	42.52	25	42.59	42.60	-5	2,988	-0.17%
2020/04/30	33	43.50	19	43.40	43.35	14	3,014	0.46%
2020/04/29	31	43.01	44	43.12	43.20	-13	3,039	-0.43%
2020/04/28	35	42.78	54	43.02	42.95	-19	3,127	-0.61%
2020/04/27	92	42.93	34	43.00	42.80	58	3,171	1.83%
2020/04/24	166	42.76	138	42.87	42.55	28	3,160	0.89%	大買/大賣/
2020/04/23	108	44.81	92	44.92	45.30	16	3,036	0.53%	大買/
2020/04/22	26	41.60	9	42.10	42.65	17	2,927	0.58%
2020/04/21	33	43.11	27	42.44	41.80	6	2,950	0.20%
2020/04/20	9	42.25	36	42.34	43.00	-27	3,053	-0.88%
2020/04/17	31	42.29	38	42.27	42.05	-7	3,103	-0.23%
2020/04/16	20	41.89	12	41.87	41.60	8	3,147	0.25%
2020/04/15	32	41.12	33	41.34	41.80	-1	3,291	-0.03%
2020/04/14	14	40.56	21	40.80	41.00	-7	3,368	-0.21%
2020/04/13	6	39.81	40	39.97	39.80	-34	3,432	-0.99%
2020/04/10	27	39.96	27	39.82	40.05	0	3,518	0.00%
2020/04/09	15	40.43	23	40.71	40.35	-8	3,753	-0.21%
2020/04/08	78	40.04	56	40.16	41.20	22	3,905	0.56%
2020/04/07	17	38.70	20	38.67	38.80	-3	3,875	-0.08%
2020/04/06	20	37.07	26	37.07	37.45	-6	3,842	-0.16%
2020/04/01	10	36.57	8	36.43	36.65	2	3,824	0.05%
2020/03/31	29	36.62	23	37.05	36.30	6	3,870	0.16%
2020/03/30	12	35.40	8	36.08	36.70	4	3,875	0.10%
2020/03/27	31	36.71	38	37.06	36.20	-7	3,858	-0.18%
2020/03/26	7	36.17	6	36.25	36.50	1	3,829	0.03%
2020/03/25	16	36.05	28	36.30	36.40	-12	3,837	-0.31%
2020/03/24	14	33.88	9	33.91	34.10	5	3,804	0.13%
2020/03/23	10	31.11	9	31.53	32.15	1	3,791	0.03%
2020/03/20	15	31.01	21	31.40	32.05	-6	3,796	-0.16%
2020/03/19	47	29.40	35	29.83	29.15	12	3,801	0.32%
2020/03/18	36	33.52	10	33.25	32.35	26	3,768	0.69%
2020/03/17	18	31.57	36	32.01	32.95	-18	3,806	-0.47%
2020/03/16	48	34.53	26	34.07	32.70	22	3,763	0.58%
2020/03/13	47	34.55	7	34.55	34.55	40	3,676	1.09%
2020/03/12	70	39.70	25	39.06	38.35	45	3,623	1.24%
2020/03/11	28	43.62	6	42.35	42.35	22	3,576	0.62%
2020/03/10	26	42.49	27	42.81	43.80	-1	3,586	-0.03%
2020/03/09	43	43.52	49	43.54	42.80	-6	3,570	-0.17%
2020/03/06	14	45.16	4.6	45.32	45.05	9.4	3,566	0.26%
2020/03/05	10	45.90	4	45.85	45.90	6	3,598	0.17%
2020/03/04	18	45.02	13	44.96	45.05	5	3,633	0.14%
2020/03/03	46	46.00	34	45.91	45.55	12	3,623	0.33%
2020/03/02	29	43.81	47	45.04	45.00	-18	3,613	-0.50%
2020/02/27	48	44.89	45	44.26	44.05	3	3,588	0.08%
2020/02/26	24	45.80	12	45.79	45.60	12	3,576	0.34%
2020/02/25	41	45.87	37	46.01	46.10	4	3,569	0.11%
2020/02/24	22	46.88	9	46.97	46.80	13	3,538	0.37%
2020/02/21	13.6	47.74	127	47.55	47.65	-113.4	3,525	-3.22%	大賣/鉅額交易
2020/02/20	37	48.25	33	48.11	48.15	4	3,499	0.11%
2020/02/19	22	48.70	11	48.83	48.60	11	3,494	0.31%
2020/02/18	10	48.59	28	48.62	48.90	-18	3,514	-0.51%
2020/02/17	36	48.70	13	48.70	48.45	23	3,503	0.66%
2020/02/14	37	49.43	36	49.49	49.50	1	3,488	0.03%
2020/02/13	170	50.08	87	50.14	50.00	83	3,453	2.40%	大買/
2020/02/12	109	48.94	30	48.72	49.25	79	3,412	2.31%	大買/
2020/02/11	27	47.92	29	47.95	48.05	-2	3,445	-0.06%
2020/02/10	23	46.46	18	46.60	46.65	5	3,439	0.15%
2020/02/07	26	47.28	24	47.25	47.15	2	3,447	0.06%
2020/02/06	27	48.07	49	48.18	48.30	-22	3,450	-0.64%
2020/02/05	27	47.42	7	47.54	47.00	20	3,439	0.58%
2020/02/04	28	47.67	28	47.69	48.00	0	3,428	0.00%
2020/02/03	36	46.21	67	46.35	46.60	-31	3,452	-0.90%
2020/01/31	178	50.67	53	49.92	49.45	125	3,488	3.58%	大買/鉅額交易
2020/01/30	102	52.92	53.1	53.42	52.10	48.9	3,523	1.39%	大買/
2020/01/20	19.1	58.31	172	58.15	57.80	-152.9	3,613	-4.23%	大賣/鉅額交易
2020/01/17	45	59.32	34	58.95	58.80	11	3,640	0.30%
2020/01/16	37	59.42	95	59.70	59.10	-58	3,717	-1.56%
2020/01/15	71	59.29	48	59.28	58.90	23	3,685	0.62%
2020/01/14	147	59.47	89	59.84	59.40	58	3,670	1.58%	大買/
2020/01/13	40	58.74	81	58.97	59.50	-41	3,550	-1.15%
2020/01/10	90	58.51	99	58.68	58.60	-9	3,536	-0.26%
2020/01/09	116	57.79	211	57.81	58.30	-95	3,463	-2.74%	大買/大賣/
2020/01/08	123	56.24	93	56.14	55.70	30	3,326	0.90%	大買/
2020/01/07	105	56.76	115	56.87	56.10	-10	3,239	-0.31%	大買/大賣/
2020/01/06	143	57.74	38	57.63	56.60	105	3,189	3.29%	大買/鉅額交易
2020/01/03	422	60.50	205	60.12	59.00	217	3,236	6.71%	大買/大賣/鉅額交易
2020/01/02	93.1	58.78	216	58.91	59.20	-122.9	3,036	-4.05%	大賣/鉅額交易
2019/12/31	24	56.06	12	56.44	56.30	12	2,891	0.42%
2019/12/30	8	57.00	3	56.67	56.60	5	3,005	0.17%
2019/12/27	5	56.70	3	56.63	56.50	2	3,048	0.07%
2019/12/26	30	57.24	35	56.99	56.70	-5	3,070	-0.16%
2019/12/25	10	56.12	20	56.34	56.50	-10	3,056	-0.33%
2019/12/24	16	55.44	6	55.35	55.20	10	3,088	0.32%
2019/12/23	12	56.03	31	55.92	55.40	-19	3,116	-0.61%
2019/12/20	53	57.01	18	56.75	56.50	35	3,169	1.10%
2019/12/19	5	56.64	31	56.56	56.70	-26	3,245	-0.80%
2019/12/18	24	56.65	13	56.76	56.20	11	3,316	0.33%
2019/12/17	42	56.34	45	56.48	56.70	-3	3,756	-0.08%
2019/12/16	15	55.51	60	56.05	56.20	-45	4,080	-1.10%
2019/12/13	83	55.25	65	55.05	55.10	18	4,112	0.44%
2019/12/12	53	56.01	151	56.37	55.80	-98	4,110	-2.38%	大賣/
2019/12/11	17	54.88	33	54.82	55.00	-16	4,047	-0.40%
2019/12/10	2.1	54.35	14	54.41	54.40	-11.9	4,054	-0.29%
2019/12/09	20	54.47	34	54.38	54.30	-14	4,101	-0.34%
2019/12/06	64	53.76	16	53.85	53.90	48	4,137	1.16%
2019/12/05	15	53.86	75	53.89	54.20	-60	4,223	-1.42%
2019/12/04	41	52.71	35	52.75	52.70	6	4,295	0.14%
2019/12/03	63	53.08	55	53.53	53.20	8	4,334	0.18%
2019/12/02	50	54.06	33	54.06	53.60	17	4,322	0.39%
2019/11/29	76	56.18	40	56.26	55.50	36	4,310	0.84%
2019/11/28	16	56.05	22	56.32	56.00	-6	4,278	-0.14%
2019/11/27	21	56.11	9	56.22	56.10	12	4,348	0.28%
2019/11/26	21	56.12	33	56.39	56.50	-12	4,448	-0.27%
2019/11/25	22	55.82	44	55.97	55.70	-22	4,482	-0.49%
2019/11/22	10	55.21	10	55.35	55.00	0	4,476	0.00%
2019/11/21	9	54.94	8	55.00	55.10	1	4,518	0.02%
2019/11/20	15	54.87	17	55.13	55.50	-2	4,564	-0.04%
2019/11/19	16	55.22	6	55.27	55.10	10	4,634	0.22%
2019/11/18	41	55.51	15	55.23	55.20	26	4,737	0.55%
2019/11/15	40	55.08	13.2	55.25	55.10	26.8	4,998	0.54%
2019/11/14	17	54.44	19	54.48	54.20	-2	5,063	-0.04%
2019/11/13	28	55.28	12	55.41	55.40	16	5,266	0.30%
2019/11/12	20	54.63	31	54.76	54.90	-11	5,298	-0.21%
2019/11/11	33	54.57	30	54.72	54.10	3	5,362	0.06%
2019/11/08	93.6	55.78	97	55.88	55.90	-3.4	5,378	-0.06%
2019/11/07	30	57.79	17	57.45	57.40	13	5,381	0.24%
2019/11/06	65.2	58.66	27	58.80	58.20	38.2	5,429	0.70%
2019/11/05	55	58.81	64	59.03	58.70	-9	5,471	-0.16%
2019/11/04	25	58.09	49	58.14	58.00	-24	5,545	-0.43%
2019/11/01	73	57.47	59	57.56	57.40	14	5,587	0.25%
2019/10/31	108	58.72	94	58.80	58.00	14	5,631	0.25%	大買/
2019/10/30	287	60.20	179	60.07	59.50	108	5,631	1.92%	大買/大賣/鉅額交易
2019/10/29	190	60.00	154	60.07	60.00	36	5,586	0.64%	大買/大賣/
2019/10/28	206	60.42	209	60.49	60.60	-3	5,596	-0.05%	大買/大賣/
2019/10/25	30	58.46	29	58.96	58.50	1	5,523	0.02%
2019/10/24	98	58.41	106	58.62	59.00	-8	5,619	-0.14%	大賣/
2019/10/23	35	56.84	29	56.80	56.80	6	5,903	0.10%
2019/10/22	17	56.78	15	56.75	56.70	2	6,112	0.03%
2019/10/21	6	56.60	42	56.46	56.70	-36	6,112	-0.59%
2019/10/18	36	56.33	84	56.55	55.60	-48	6,120	-0.78%
2019/10/17	24	55.83	16	56.06	56.20	8	6,114	0.13%
2019/10/16	47	55.94	15	55.62	55.20	32	6,171	0.52%
2019/10/15	24	55.74	8	55.84	55.70	16	6,166	0.26%
2019/10/14	25	56.12	19	56.07	55.80	6	6,180	0.10%
2019/10/09	194	55.46	166	56.08	55.20	28	6,182	0.45%	大買/大賣/
2019/10/08	25	58.32	37	58.80	58.10	-12	6,080	-0.20%
2019/10/07	77	58.80	40	58.93	58.70	37	6,174	0.60%
2019/10/04	164	58.75	148	58.71	58.20	16	6,210	0.26%	大買/大賣/
2019/10/03	111	57.57	81	57.25	57.50	30	6,118	0.49%	大買/
2019/10/02	18	57.91	27	58.08	58.50	-9	6,113	-0.15%
2019/10/01	17	58.12	23	58.38	58.30	-6	6,158	-0.10%
2019/09/27	39	57.98	19	58.05	57.80	20	6,240	0.32%
2019/09/26	44	59.24	22	59.52	59.40	22	6,322	0.35%
2019/09/25	71	59.54	48	59.73	59.60	23	6,379	0.36%
2019/09/24	107	60.06	59.2	59.75	59.20	47.8	6,395	0.75%	大買/
2019/09/23	92	60.73	132	61.07	61.30	-40	6,301	-0.64%	大賣/
2019/09/20	397	62.80	368	62.96	60.80	29	6,224	0.47%	大買/大賣/
2019/09/19	281.2	60.15	301	60.38	61.60	-19.8	5,795	-0.34%	大買/大賣/
2019/09/18	53	57.89	78	58.51	57.50	-25	5,619	-0.44%
2019/09/17	53	57.77	21	58.00	58.20	32	5,619	0.57%
2019/09/16	27	57.39	16	57.49	57.60	11	5,640	0.20%
2019/09/12	107	58.66	58	58.73	58.20	49	5,644	0.87%	大買/
2019/09/11	31	58.67	51	58.89	58.70	-20	5,630	-0.36%
2019/09/10	32	58.20	19.1	58.35	58.00	12.9	5,584	0.23%
2019/09/09	84	58.77	68	58.64	58.00	16	5,544	0.29%
2019/09/06	48	58.31	82	58.66	59.00	-34	5,454	-0.62%
2019/09/05	26	57.60	82	57.90	58.00	-56	5,382	-1.04%
2019/09/04	18	56.99	48	57.14	57.10	-30	5,354	-0.56%
2019/09/03	41	57.32	39	57.60	56.50	2	5,439	0.04%
2019/09/02	39	57.07	24	57.15	57.40	15	5,441	0.28%
2019/08/30	143	57.52	69	57.39	56.80	74	5,419	1.37%	大買/
2019/08/29	78	56.69	114	56.88	57.00	-36	5,340	-0.67%	大賣/
2019/08/28	49	55.58	50	55.56	55.50	-1	5,235	-0.02%
2019/08/27	19.1	54.72	34	54.83	54.30	-14.9	5,189	-0.29%
2019/08/26	70	54.63	44	54.53	53.90	26	5,174	0.50%
2019/08/23	55	56.60	50	56.80	56.90	5	5,128	0.10%
2019/08/22	71	56.71	55	57.05	56.40	16	5,109	0.31%
2019/08/21	123	57.42	51	57.60	57.20	72	5,041	1.43%	大買/
2019/08/20	228	58.73	225	58.90	58.10	3	4,947	0.06%	大買/大賣/
2019/08/19	72	55.56	80	55.58	56.10	-8	4,697	-0.17%
2019/08/16	164	55.34	147	54.95	54.10	17	4,616	0.37%	大買/大賣/
2019/08/15	27	52.43	36	52.89	52.80	-9	4,413	-0.20%
2019/08/14	44	53.22	23	53.63	52.40	21	4,405	0.48%
2019/08/13	65	53.80	36	54.33	53.50	29	4,355	0.67%
2019/08/12	48	55.57	19	55.61	55.30	29	4,337	0.67%
2019/08/08	36	55.54	52	55.04	55.70	-16	4,286	-0.37%
2019/08/07	44	54.84	29	55.59	54.00	15	4,232	0.35%
2019/08/06	114	54.70	86.2	55.01	55.00	27.8	4,193	0.66%	大買/
2019/08/05	97	57.53	91	57.10	56.60	6	4,101	0.15%
2019/08/02	82	59.69	121	59.72	59.00	-39	4,055	-0.96%	大賣/
2019/08/01	148	61.68	68	61.81	61.30	80	4,025	1.99%	大買/
2019/07/31	42	61.81	62	61.70	62.90	-20	3,997	-0.50%
2019/07/30	122.4	61.75	169	61.79	60.40	-46.6	3,974	-1.17%	大買/大賣/
2019/07/29	62.4	62.53	153	62.67	63.40	-90.6	3,861	-2.35%	大賣/
2019/07/26	246.2	62.90	120	62.98	63.50	126.2	3,813	3.31%	大買/大賣/鉅額交易
2019/07/25	257	62.54	202	62.44	61.50	55	3,734	1.47%	大買/大賣/
2019/07/24	69	58.31	140.8	59.10	60.70	-71.8	3,387	-2.12%	大賣/
2019/07/23	16	55.27	25	55.40	55.20	-9	3,258	-0.28%
2019/07/22	29	55.14	29.2	55.34	56.10	-0.2	3,287	-0.01%
2019/07/19	24.1	54.47	51	54.44	54.00	-27	3,404	-0.79%
2019/07/18	63.2	54.19	65	54.19	53.20	-1.8	3,432	-0.05%
2019/07/17	14	55.35	19	55.42	56.00	-5	3,407	-0.15%
2019/07/16	14	55.19	31	55.60	55.40	-17	3,466	-0.49%
2019/07/15	27	56.46	29	56.41	55.90	-2	3,586	-0.06%
2019/07/12	46.1	56.57	33	56.41	56.40	13.1	3,660	0.36%
2019/07/11	85	56.81	102	56.79	56.80	-17	3,642	-0.47%	大賣/
2019/07/10	63	54.68	53	54.92	55.30	10	3,519	0.28%
2019/07/09	47	53.49	70	53.63	54.00	-23	3,451	-0.67%
2019/07/08	53	52.77	42.1	52.98	52.20	11	3,411	0.32%
2019/07/05	65	54.23	63	54.22	54.50	2	3,418	0.06%
2019/07/04	42	53.00	84	53.50	53.70	-42	3,400	-1.24%
2019/07/03	91	52.72	108	53.00	51.10	-17	3,368	-0.50%	大賣/
2019/07/02	32	51.67	28	51.61	52.00	4	3,268	0.12%
2019/07/01	15	50.26	66.1	49.94	50.70	-51.1	3,203	-1.60%
2019/06/28	18	48.29	2	48.25	48.30	16	3,202	0.50%
2019/06/27	13	48.62	23	48.70	48.60	-10	3,217	-0.31%
2019/06/26	37.1	48.42	45	48.59	48.45	-7.9	3,205	-0.25%
2019/06/25	232	50.38	265	50.74	48.35	-33	3,182	-1.04%	大買/大賣/
2019/06/24	31	49.46	59	48.88	49.75	-28	3,017	-0.93%
2019/06/21	49	48.68	41.1	48.88	47.35	7.9	2,962	0.27%
2019/06/20	17	48.28	13.2	48.27	48.40	3.8	2,927	0.13%
2019/06/19	14	47.08	52	47.46	47.75	-38	2,928	-1.30%
2019/06/18	5	46.49	3	46.50	46.50	2	2,944	0.07%
2019/06/17	33	46.77	17	47.31	46.80	16	2,986	0.54%
2019/06/14	5.1	46.83	10.1	46.91	46.85	-5	3,038	-0.16%
2019/06/13	30	47.22	26	47.23	47.05	4	3,039	0.13%
2019/06/12	14.1	47.75	11	47.97	48.00	3.1	3,022	0.10%
2019/06/11	60.2	47.67	87	47.39	48.55	-26.8	3,006	-0.89%
2019/06/10	49	45.09	48	45.19	44.70	1	2,927	0.03%
2019/06/06	5	44.05	7	44.15	43.90	-2	2,902	-0.07%
2019/06/05	7	44.19	2	44.50	44.00	5	2,917	0.17%
2019/06/04	12.2	43.97	16	44.10	43.70	-3.8	2,933	-0.13%
2019/06/03	7	44.24	14	44.33	44.45	-7	2,948	-0.24%
2019/05/31	10	44.29	14	44.15	43.90	-4	2,969	-0.13%
2019/05/30	13	43.96	12	44.05	44.20	1	2,979	0.03%
2019/05/29	45	43.32	36	43.26	43.50	9	3,005	0.30%
2019/05/28	28	42.10	36	42.21	42.80	-8	3,041	-0.26%
2019/05/27	44	40.85	32	41.23	41.25	12	3,089	0.39%
2019/05/24	50	41.97	76	42.02	41.75	-26	3,106	-0.84%
2019/05/23	35	42.84	26	43.24	42.35	9	3,106	0.29%
2019/05/22	37	43.96	21	43.97	44.15	16	3,132	0.51%
2019/05/21	41	42.96	26	43.03	43.15	15	3,483	0.43%
2019/05/20	29	44.34	23	44.61	43.90	6	3,605	0.17%
2019/05/17	25	44.26	32	44.81	44.35	-7	3,633	-0.19%
2019/05/16	14	46.41	7	46.42	45.45	7	3,627	0.19%
2019/05/15	7	46.55	17	46.44	46.65	-10	3,650	-0.27%
2019/05/14	25	44.92	15	45.05	45.50	10	3,673	0.27%
2019/05/13	20	46.12	24	46.12	45.85	-4	3,687	-0.11%
2019/05/10	21	46.70	42	47.22	46.90	-21	3,692	-0.57%
2019/05/09	17	47.38	38	47.60	46.65	-21	3,687	-0.57%
2019/05/08	34	48.68	15	48.72	48.60	19	3,657	0.52%
2019/05/07	26	50.06	13	50.18	49.60	13	3,653	0.36%
2019/05/06	26	49.86	23	49.97	49.95	3	3,669	0.08%
2019/05/03	17	50.42	36.1	50.77	51.40	-19.1	3,649	-0.52%
2019/05/02	61	51.24	34	51.18	50.70	27	3,654	0.74%
2019/04/30	30	49.64	47	50.07	50.90	-17	3,629	-0.47%
2019/04/29	164	50.19	180	50.62	49.55	-16	3,696	-0.43%	大買/大賣/
2019/04/26	137	50.10	67	50.09	50.50	70	3,621	1.93%	大買/
2019/04/25	123.1	50.16	200.2	50.29	50.60	-77.1	3,583	-2.15%	大買/大賣/
2019/04/24	83	48.93	64	49.01	48.60	19	3,463	0.55%
2019/04/23	56.4	48.05	42.1	47.95	47.85	14.4	3,476	0.41%
2019/04/22	64	50.14	69	50.17	49.05	-5	3,485	-0.14%
2019/04/19	148	49.47	176.2	49.26	49.80	-28.2	3,458	-0.82%	大買/大賣/
2019/04/18	107	47.97	124	48.06	47.75	-17	3,312	-0.51%	大買/大賣/
2019/04/17	14.1	47.29	21	47.33	47.15	-6.9	3,229	-0.21%
2019/04/16	12	46.96	21	47.10	47.05	-9	3,235	-0.28%
2019/04/15	27	46.63	50	46.69	47.15	-23	3,240	-0.71%
2019/04/12	18.1	46.10	21	46.50	45.80	-2.9	3,260	-0.09%
2019/04/11	53	47.28	35	47.73	46.65	18	3,285	0.55%
2019/04/10	43	47.21	35	47.43	47.40	8	3,284	0.24%
2019/04/09	25	47.22	37	47.16	46.70	-12	3,271	-0.37%
2019/04/08	25	46.08	32	46.10	45.85	-7	3,231	-0.22%
2019/04/03	18	45.89	33	46.14	45.60	-15	3,397	-0.44%
2019/04/02	73	45.67	76.2	45.51	45.80	-3.2	3,448	-0.09%
2019/04/01	44	44.65	29	44.63	44.45	15	3,397	0.44%
2019/03/29	15	44.15	4	44.45	44.55	11	3,373	0.33%
2019/03/28	1	44.40	18	44.21	44.20	-17	3,423	-0.50%
2019/03/27	26	44.05	21	43.95	44.00	5	3,437	0.15%
2019/03/26	23	44.25	24	44.43	44.10	-1	3,439	-0.03%
2019/03/25	26	44.34	16	44.75	44.10	10	3,434	0.29%
2019/03/22	23	45.96	33	46.14	45.80	-10	3,436	-0.29%
2019/03/21	39.1	45.81	18	45.91	45.80	21.1	3,419	0.62%
2019/03/20	94	46.63	65	46.78	46.25	29	3,405	0.85%
2019/03/19	56	46.13	96	45.96	46.40	-40	3,401	-1.18%
2019/03/18	24	44.98	11.2	45.06	44.85	12.8	3,357	0.38%
2019/03/15	18.1	44.44	20	44.34	44.85	-1.9	3,355	-0.06%
2019/03/14	25.3	44.30	16	44.53	44.00	9.3	3,365	0.28%
2019/03/13	8	44.44	25.1	44.63	44.65	-17.1	3,399	-0.50%
2019/03/12	18	44.31	4	44.13	43.80	14	3,412	0.41%
2019/03/11	15	43.93	2	43.95	43.75	13	3,458	0.38%
2019/03/08	34	43.42	10	43.36	43.80	24	3,525	0.68%
2019/03/07	4.2	44.05	9	43.98	43.90	-4.8	3,573	-0.13%
2019/03/06	77.2	44.44	25	44.30	44.20	52.2	3,639	1.43%
2019/03/05	16	45.03	26	45.04	44.85	-10	3,708	-0.27%
2019/03/04	56	45.10	23	45.16	44.90	33	3,854	0.86%
2019/02/27	77	46.57	51	46.22	45.95	26	3,874	0.67%
2019/02/26	65	48.80	73	48.77	48.00	-8	3,834	-0.21%
2019/02/25	22	47.73	26	47.91	47.85	-4	3,907	-0.10%
2019/02/22	60	48.67	15.1	48.65	48.00	44.9	3,955	1.14%
2019/02/21	65	47.95	71	48.16	48.65	-6	4,044	-0.15%
2019/02/20	434.1	50.52	394	50.21	48.30	40.1	4,041	0.99%	大買/大賣/
2019/02/19	171	46.75	216.1	47.56	48.85	-45.1	3,713	-1.21%	大買/大賣/
2019/02/18	67	43.93	53	44.14	44.45	14	3,564	0.39%
2019/02/15	33	43.60	26	43.74	43.30	7	3,522	0.20%
2019/02/14	8	43.56	45	43.86	43.70	-37	3,512	-1.05%
2019/02/13	18	43.20	67	43.34	43.00	-49	3,482	-1.41%
2019/02/12	46	43.22	9	43.61	43.35	37	3,456	1.07%
2019/02/11	6	43.18	8	43.55	43.70	-2	3,445	-0.06%
2019/01/30	16	43.09	2	43.25	43.00	14	3,451	0.41%
2019/01/29	30.1	43.53	6	43.43	43.35	24.1	3,481	0.69%
2019/01/28	17	44.51	16	44.50	44.40	1	3,505	0.03%
2019/01/25	27	44.15	22	44.12	44.10	5	3,574	0.14%
2019/01/24	12	43.63	22	43.68	43.65	-10	3,590	-0.28%
2019/01/23	49.2	43.47	70	43.53	43.15	-20.8	3,634	-0.57%
2019/01/22	66	43.54	55	43.49	43.35	11	3,669	0.30%
2019/01/21	170	44.03	183.1	43.78	44.50	-13.1	3,757	-0.35%	大買/大賣/
2019/01/18	48	42.14	8	42.21	42.20	40	3,761	1.06%
2019/01/17	3	43.03	15	43.44	42.25	-12	3,816	-0.31%
2019/01/16	18	43.14	26	43.29	43.00	-8	3,925	-0.20%
2019/01/15	88	43.26	95	43.32	43.20	-7	3,927	-0.18%
2019/01/14	99	43.05	53	42.96	43.30	46	3,847	1.20%
2019/01/11	32	42.40	45	42.67	41.75	-13	3,839	-0.34%
2019/01/10	11.2	41.75	14	41.82	41.60	-2.9	3,810	-0.07%
2019/01/09	25	41.86	22	41.95	42.00	3	3,830	0.08%
2019/01/08	13	41.05	37	41.09	41.10	-24	3,839	-0.63%
2019/01/07	7	40.31	21	40.43	40.10	-14	3,844	-0.36%
2019/01/04	42	39.38	45	39.54	39.10	-3	3,894	-0.08%
2019/01/03	30	41.48	44	41.28	40.65	-14	3,914	-0.36%
2019/01/02	90.4	42.92	99	43.14	42.60	-8.6	3,940	-0.22%
2018/12/28	80.2	42.54	74	42.48	42.30	6.2	3,955	0.16%
2018/12/27	130	41.84	177	41.89	41.40	-47	4,015	-1.17%	大買/大賣/
2018/12/26	269	43.36	165	43.58	41.00	104	4,045	2.57%	大買/大賣/鉅額交易
2018/12/25	107	41.48	69.1	42.05	42.25	37.9	3,913	0.97%	大買/
2018/12/24	24	40.45	96	40.23	41.20	-72	3,875	-1.86%
2018/12/22	22.2	38.97	7	38.91	38.80	15.2	3,862	0.39%
2018/12/21	61	39.44	17	39.54	39.10	44	3,897	1.13%
2018/12/20	19	39.66	24	39.76	40.30	-5	3,893	-0.13%
2018/12/19	14	39.89	15	40.16	40.15	-1	3,897	-0.03%
2018/12/18	41	40.68	62	40.33	40.30	-21	3,914	-0.54%
2018/12/17	21	41.38	31	41.50	41.45	-10	4,058	-0.25%
2018/12/14	22	40.19	14	40.58	40.45	8	4,155	0.19%
2018/12/13	39	41.13	35	41.36	40.60	4	4,160	0.10%
2018/12/12	23	41.29	14	41.46	41.50	9	4,166	0.22%
2018/12/11	2	40.15	26.6	39.96	40.65	-24.6	4,169	-0.59%
2018/12/10	17	39.04	9	39.26	38.75	8	4,183	0.19%
2018/12/07	14	40.10	2	40.50	39.90	12	4,211	0.28%
2018/12/06	25	39.66	14	39.46	39.50	11	4,326	0.25%
2018/12/05	15	40.59	14	40.83	40.85	1	4,361	0.02%
2018/12/04	28	42.18	77	42.19	41.80	-49	4,542	-1.08%
2018/12/03	81	42.19	21	42.21	42.00	60	4,711	1.27%
2018/11/30	32.1	40.93	37	40.96	40.90	-4.9	4,696	-0.10%
2018/11/29	51	41.51	58	41.30	41.00	-7	4,804	-0.15%
2018/11/28	67	39.68	62	39.66	40.15	5	5,009	0.10%
2018/11/27	90	38.27	91	38.17	39.10	-1	5,358	-0.02%
2018/11/26	18	37.24	100	37.27	37.00	-82	5,392	-1.52%
2018/11/23	22	35.91	86	35.89	36.00	-64	5,385	-1.19%
2018/11/22	76	36.91	113	36.92	36.10	-37	5,414	-0.68%	大賣/
2018/11/21	152	36.28	83	36.28	36.95	69	5,308	1.30%	大買/
2018/11/20	172	36.52	125	36.38	36.25	47	5,245	0.90%	大買/大賣/
2018/11/19	31	36.07	64	37.17	37.25	-33	5,169	-0.64%
2018/11/16	19	34.08	41	34.05	33.90	-22	5,164	-0.43%
2018/11/15	16	32.67	15.1	32.67	33.25	0.9	5,152	0.02%
2018/11/14	10	32.57	7.9	32.92	32.35	2.1	5,172	0.04%
2018/11/13	170	31.75	23	31.79	32.90	147	5,203	2.82%	大買/鉅額交易
2018/11/12	37	33.07	10	33.35	32.60	27	5,232	0.52%
2018/11/09	21	32.79	22	33.30	33.40	-1	5,285	-0.02%
2018/11/08	29	33.64	25	34.14	33.20	4	5,324	0.08%
2018/11/07	22	33.17	40	33.02	33.40	-18	5,364	-0.34%
2018/11/06	52	33.33	28	33.03	32.00	24	5,405	0.44%
2018/11/05	39	33.17	227	33.21	33.70	-188	5,394	-3.49%	大賣/鉅額交易
2018/11/02	138	34.04	113	34.15	33.75	25	5,406	0.46%	大買/大賣/
2018/11/01	49	32.91	34.2	32.71	32.80	14.8	5,375	0.28%
2018/10/31	75	31.36	67	31.71	32.00	8	5,331	0.15%
2018/10/30	53	29.12	90	29.42	30.40	-37	5,274	-0.70%
2018/10/29	75	29.97	115	30.11	29.60	-40	5,226	-0.77%	大賣/
2018/10/26	135	30.77	74.8	30.54	29.80	60.2	5,098	1.18%	大買/
2018/10/25	145	32.84	133	32.91	32.40	12	5,023	0.24%	大買/大賣/
2018/10/24	349	36.83	210	37.35	36.00	139	5,014	2.77%	大買/大賣/鉅額交易
2018/10/23	63	39.15	52	39.09	39.00	11	4,968	0.22%
2018/10/22	9	41.08	15	40.93	41.10	-6	4,950	-0.12%
2018/10/19	80	40.34	74	40.36	40.80	6	4,962	0.12%
2018/10/18	50	42.02	163	41.79	42.30	-113	4,942	-2.29%	大賣/鉅額交易
2018/10/17	30	41.78	33	42.03	41.65	-3	4,936	-0.06%
2018/10/16	14	41.18	138	41.41	41.40	-124	4,941	-2.51%	大賣/鉅額交易
2018/10/15	32	40.68	52	40.11	40.65	-20	5,011	-0.40%
2018/10/12	83	39.02	112	39.34	39.60	-29	5,006	-0.58%	大賣/
2018/10/11	46	38.75	18	39.01	38.70	28	4,972	0.56%
2018/10/09	110	44.22	76	44.29	43.00	34	4,970	0.68%	大買/
2018/10/08	61	45.75	85	46.15	45.70	-24	4,961	-0.48%
2018/10/05	103	46.30	26	45.98	45.00	77	5,005	1.54%	大買/
2018/10/04	103	49.85	98	49.64	48.65	5	4,925	0.10%	大買/
2018/10/03	85	52.19	41	52.41	50.50	44	4,879	0.90%
2018/10/02	95	53.82	31	54.27	53.20	64	4,850	1.32%
2018/10/01	52	55.02	40	55.01	55.00	12	4,825	0.25%
2018/09/28	58	54.95	51	55.09	54.50	7	4,841	0.14%
2018/09/27	92	55.46	69	55.99	55.20	23	4,844	0.47%
2018/09/26	36	57.24	21	57.76	56.90	15	4,878	0.31%
2018/09/25	68	57.66	73	57.59	57.90	-5	4,866	-0.10%
2018/09/21	299	57.90	271	58.16	58.50	28	4,855	0.58%	大買/大賣/
2018/09/20	182	63.14	36	62.11	60.20	146	4,731	3.09%	大買/鉅額交易
2018/09/19	22	67.24	10	67.46	66.80	12	4,615	0.26%
2018/09/18	19	66.92	46	67.23	67.50	-27	4,608	-0.59%
2018/09/17	21	65.67	51	66.89	67.90	-30	4,587	-0.65%
2018/09/14	20	65.60	33	65.49	65.60	-13	4,546	-0.29%
2018/09/13	22	64.94	39	65.18	64.30	-17	4,525	-0.38%
2018/09/12	112	66.18	58.1	66.32	64.70	53.9	4,494	1.20%	大買/
2018/09/11	91	67.97	41	68.43	68.40	50	4,384	1.14%
2018/09/10	132	67.68	153	68.39	70.50	-21	4,312	-0.49%	大買/大賣/
2018/09/07	210	68.93	258	69.19	69.90	-48	4,199	-1.14%	大買/大賣/
2018/09/06	136	68.47	51	68.00	67.80	85	3,989	2.13%	大買/
2018/09/05	200	69.13	220	69.11	68.50	-20	3,943	-0.51%	大買/大賣/
2018/09/04	260	69.37	314	69.72	67.50	-54	3,797	-1.42%	大買/大賣/
2018/09/03	455	71.75	434	72.85	69.50	21	3,528	0.60%	大買/大賣/
2018/08/31	122	69.47	199.3	69.75	71.60	-77.3	3,104	-2.49%	大買/大賣/
2018/08/30	45	64.56	48	64.67	65.10	-3	2,952	-0.10%
2018/08/29	14	63.29	75	63.70	64.40	-61	2,955	-2.06%
2018/08/28	47	62.74	24	62.98	62.00	23	2,993	0.77%
2018/08/27	15	63.76	10	64.04	63.80	5	2,992	0.17%
2018/08/24	7	64.01	12	64.28	64.00	-5	3,033	-0.16%
2018/08/23	16	64.03	70	64.01	64.20	-54	3,006	-1.80%
2018/08/22	21	63.19	46	63.73	63.00	-25	2,979	-0.84%
2018/08/21	15	62.41	18	62.75	63.00	-3	2,969	-0.10%
2018/08/20	41	61.66	70	62.54	63.00	-29	2,982	-0.97%
2018/08/17	38	61.97	17	62.16	62.00	21	3,034	0.69%
2018/08/16	29	61.95	33	61.39	62.50	-4	3,013	-0.13%
2018/08/15	94	60.50	82	60.98	61.00	12	2,975	0.40%
2018/08/14	67	58.82	100	59.99	61.00	-33	2,934	-1.12%
2018/08/13	101	58.54	77	59.47	60.10	24	2,889	0.83%	大買/
2018/08/10	6	59.63	28	59.69	60.10	-22	2,842	-0.77%
2018/08/09	8	59.19	24	59.33	59.10	-16	2,820	-0.57%
2018/08/08	23	60.62	33	60.76	61.50	-10	2,780	-0.36%
2018/08/07	11	59.29	2	59.45	58.90	9	2,726	0.33%
2018/08/06	8	59.71	12	59.73	59.50	-4	2,733	-0.15%
2018/08/03	25	59.28	12	59.28	58.90	13	2,777	0.47%
2018/08/02	13	59.92	9	59.92	59.90	4	2,774	0.14%
2018/08/01	10	60.65	52	61.08	60.70	-42	2,802	-1.50%
2018/07/31	86	60.24	15	60.12	60.00	71	2,849	2.49%
2018/07/30	45	62.25	29	61.96	61.80	16	2,872	0.56%
2018/07/27	12	64.70	15	65.21	65.00	-3	2,852	-0.11%
2018/07/26	11	64.56	11.1	64.41	64.20	-0.1	2,901	0.00%
2018/07/25	10.1	65.35	11	66.45	65.00	-0.9	3,045	-0.03%
2018/07/24	8.1	66.34	8	66.45	66.10	0.1	3,197	0.00%
2018/07/23	32	66.67	41	66.51	66.70	-9	3,327	-0.27%
2018/07/20	81	66.65	102	66.94	67.30	-21	3,361	-0.62%	大賣/
2018/07/19	40	65.31	17	65.30	65.00	23	3,421	0.67%
2018/07/18	35	66.07	41	66.22	66.40	-6	3,464	-0.17%
2018/07/17	47	67.25	64	67.24	66.50	-17	3,454	-0.49%
2018/07/16	63	66.64	53	67.12	66.90	10	3,442	0.29%
2018/07/13	85	66.37	114	66.21	67.10	-29	3,460	-0.84%	大賣/
2018/07/12	23	63.70	37	63.96	64.10	-14	3,410	-0.41%
2018/07/11	42	63.60	28	63.88	63.40	14	3,414	0.41%
2018/07/10	5	62.62	21	62.96	63.40	-16	3,429	-0.47%
2018/07/09	8	60.75	1	60.90	61.00	7	3,434	0.20%
2018/07/06	26	62.88	17	62.56	61.60	9	3,455	0.26%
2018/07/05	13	62.84	16	62.91	62.70	-3	3,588	-0.08%
2018/07/04	25	62.63	90	62.83	62.90	-65	3,656	-1.78%
2018/07/03	8	61.03	3	60.77	60.10	5	3,597	0.14%
2018/07/02	3	60.40	22	60.83	61.10	-19	3,618	-0.53%
2018/06/29	33	60.37	4	59.70	59.80	29	3,624	0.80%
2018/06/28	2	60.90	4	61.28	61.30	-2	3,597	-0.06%
2018/06/27	33	61.38	0	0.00	61.00	33	3,620	0.91%
2018/06/26	1	60.60	9	61.63	62.20	-8	3,638	-0.22%
2018/06/22	5	61.38	3	61.47	61.10	2	3,733	0.05%
2018/06/21	15	61.69	21	61.78	62.40	-6	3,779	-0.16%
2018/06/20	19	60.14	21	60.58	60.40	-2	3,866	-0.05%
2018/06/19	9	61.63	9	61.72	61.10	0	3,938	0.00%
2018/06/15	8	61.95	13	62.48	62.70	-5	4,054	-0.12%
2018/06/14	7	62.09	5	62.12	61.80	2	4,076	0.05%
2018/06/13	12	62.68	21	62.63	62.00	-9	4,232	-0.21%
2018/06/12	45	62.04	29	62.27	61.60	16	4,273	0.37%
2018/06/11	38	62.56	19	62.60	62.50	19	4,307	0.44%
2018/06/08	24	64.42	22	64.44	63.50	2	4,410	0.05%
2018/06/07	23	65.03	55	64.88	64.20	-32	4,605	-0.69%
2018/06/06	48	64.38	48	64.26	64.00	0	4,744	0.00%
2018/06/05	85	65.51	93	65.03	64.60	-8	4,821	-0.17%
2018/06/04	58	63.71	24	63.70	63.30	34	4,947	0.69%
2018/06/01	65	63.89	81	64.89	64.30	-16	5,148	-0.31%
2018/05/31	9.1	62.75	6	63.10	63.40	3.1	5,726	0.05%
2018/05/30	35	62.60	21	62.44	62.30	14	6,196	0.23%
2018/05/29	19	64.13	17	64.94	63.80	2	6,348	0.03%
2018/05/28	79	64.41	25	64.26	64.00	54	6,402	0.84%
2018/05/25	31	65.32	63	65.37	66.10	-32	6,506	-0.49%
2018/05/24	16	62.11	34	62.36	63.00	-18	6,547	-0.27%
2018/05/23	89	61.79	75	62.00	61.20	14	6,644	0.21%
2018/05/22	10	62.42	21	62.91	62.80	-11	6,739	-0.16%
2018/05/21	30	62.86	33	63.36	63.00	-3	6,948	-0.04%
2018/05/18	71	63.29	26	63.62	62.50	45	7,111	0.63%
2018/05/17	32	64.83	16	65.16	64.50	16	7,297	0.22%
2018/05/16	24	65.70	51	65.66	66.00	-27	7,551	-0.36%
2018/05/15	6	65.97	6	66.37	65.90	0	7,680	0.00%
2018/05/14	19	66.08	26	66.33	66.50	-7	7,920	-0.09%
2018/05/11	62	67.10	48	66.20	65.50	14	8,085	0.17%
2018/05/10	32	66.75	35	67.01	67.50	-3	8,198	-0.04%
2018/05/09	59.2	66.21	33	66.02	66.30	26.2	8,402	0.31%
2018/05/08	87	66.81	120	67.14	67.40	-33	8,699	-0.38%	大賣/
2018/05/07	25	68.79	94	68.69	68.10	-69	8,877	-0.78%
2018/05/04	66	67.30	46	67.35	66.50	20	9,589	0.21%
2018/05/03	33	66.09	50	66.36	68.40	-17	10,151	-0.17%
2018/05/02	301	67.44	277	67.78	66.60	24	10,875	0.22%	大買/大賣/
2018/04/30	261	66.33	259	66.26	67.00	2	11,082	0.02%	大買/大賣/
2018/04/27	180	58.64	190.1	59.20	62.00	-10.1	10,952	-0.09%	大買/大賣/
2018/04/26	111	60.09	42.2	60.20	59.70	68.8	10,891	0.63%	大買/
2018/04/25	179	60.49	192	61.59	60.00	-13	10,922	-0.12%	大買/大賣/
2018/04/24	61	65.41	42	65.58	65.10	19	10,906	0.17%
2018/04/23	14	66.49	20	66.64	67.00	-6	10,954	-0.05%
2018/04/20	32	67.61	37	68.07	67.10	-5	11,109	-0.05%
2018/04/19	21	67.24	45	67.36	68.80	-24	11,216	-0.21%
2018/04/18	40	65.69	44.1	66.01	65.20	-4.1	11,206	-0.04%
2018/04/17	19	66.71	20	66.70	66.40	-1	11,212	-0.01%
2018/04/16	19	66.23	47.1	66.41	66.80	-28.1	11,251	-0.25%
2018/04/13	34	65.39	25	65.40	65.00	9	11,315	0.08%
2018/04/12	25	66.16	17	66.63	66.00	8	11,398	0.07%
2018/04/11	70	66.74	69	66.63	65.70	1	11,398	0.01%
2018/04/10	64	71.71	61	72.18	70.00	3	11,276	0.03%
2018/04/09	34.1	70.15	14	70.09	70.20	20.1	11,241	0.18%
2018/04/03	11	69.68	7	69.49	70.10	4	11,266	0.04%
2018/04/02	22	70.14	24	70.26	70.00	-2	11,248	-0.02%
2018/03/31	6	69.78	10	69.41	69.40	-4	11,250	-0.04%
2018/03/30	37	70.66	47	70.19	69.70	-10	11,285	-0.09%
2018/03/29	28	69.81	25	69.18	69.40	3	11,386	0.03%
2018/03/28	36	69.62	16	69.81	69.30	20	11,411	0.18%
2018/03/27	46	71.12	46	71.24	70.90	0	11,389	0.00%
2018/03/26	26	70.33	38.1	70.09	69.50	-12.1	11,401	-0.11%
2018/03/23	47	69.67	48.6	69.95	71.00	-1.6	11,432	-0.01%
2018/03/22	28	72.84	25	72.65	72.00	3	11,569	0.03%
2018/03/21	117.1	75.07	109	74.88	73.50	8.1	11,517	0.07%	大買/大賣/
2018/03/20	107	74.35	110.3	74.15	74.00	-3.3	11,444	-0.03%	大買/大賣/
2018/03/19	72	73.86	121.5	73.88	73.80	-49.5	11,444	-0.43%	大賣/
2018/03/16	55	72.07	47.2	72.16	71.70	7.8	11,405	0.07%
2018/03/15	38	72.67	95	72.82	73.00	-57	11,464	-0.50%
2018/03/14	145	72.08	136	72.65	72.60	9	11,486	0.08%	大買/大賣/
2018/03/13	292	71.86	259	72.04	73.20	33	11,526	0.29%	大買/大賣/
2018/03/12	261.1	70.06	127	70.64	69.10	134.1	11,502	1.17%	大買/大賣/鉅額交易
2018/03/09	133	72.24	84.1	72.41	71.00	49	11,640	0.42%	大買/
2018/03/08	230.1	75.67	233	75.72	74.60	-2.9	11,780	-0.02%	大買/大賣/
2018/03/07	223.1	76.23	200.1	76.06	73.80	23	11,676	0.20%	大買/大賣/
2018/03/06	799	78.40	667	78.45	77.50	132	11,716	1.13%	大買/大賣/鉅額交易
2018/03/05	385	73.04	456	73.65	75.40	-71	11,460	-0.62%	大買/大賣/
2018/03/02	112	68.20	137.2	68.23	68.60	-25.2	11,349	-0.22%	大買/大賣/
2018/03/01	104	66.77	69	66.89	66.70	35	11,392	0.31%	大買/
2018/02/27	143	67.67	144	67.09	67.90	-1	11,572	-0.01%	大買/大賣/
2018/02/26	183	66.38	158.2	67.15	66.20	24.8	11,445	0.22%	大買/大賣/
2018/02/23	51	70.34	44	70.57	68.60	7	11,346	0.06%
2018/02/22	59.1	69.23	51	69.38	68.80	8.1	11,322	0.07%
2018/02/21	167	70.68	179.1	70.87	71.10	-12.1	11,333	-0.11%	大買/大賣/
2018/02/12	185	67.90	161	67.62	66.20	24	11,211	0.21%	大買/大賣/
2018/02/09	311	66.78	235	66.67	68.20	76	11,239	0.68%	大買/大賣/
2018/02/08	322.1	71.01	284.4	70.62	69.10	37.7	11,150	0.34%	大買/大賣/
2018/02/07	44	73.02	180.9	72.80	74.90	-136.9	10,986	-1.25%	大賣/鉅額交易
2018/02/06	262	68.34	158	69.02	68.10	104	10,953	0.95%	大買/大賣/鉅額交易
2018/02/05	209	73.76	107	73.86	74.00	102	10,852	0.94%	大買/大賣/鉅額交易
2018/02/02	191	78.38	207.6	78.72	78.10	-16.6	10,763	-0.15%	大買/大賣/
2018/02/01	355.3	80.33	354.1	80.26	77.90	1.2	10,709	0.01%	大買/大賣/
2018/01/31	388.1	79.29	595.6	78.59	81.80	-207.6	10,660	-1.95%	大買/大賣/鉅額交易
2018/01/30	374	80.69	349	80.97	79.80	25	10,623	0.24%	大買/大賣/
2018/01/29	1,036.2	80.17	1,044.2	80.29	82.80	-8	10,536	-0.08%	大買/大賣/
2018/01/26	782	73.37	698.5	73.66	75.90	83.5	9,824	0.85%	大買/大賣/
2018/01/25	869	70.65	1,412	71.08	69.00	-543	9,269	-5.86%	大買/大賣/鉅額交易
2018/01/24	406	67.21	250.9	66.70	68.30	155.1	8,504	1.82%	大買/大賣/鉅額交易
2018/01/23	27	62.82	72	62.49	62.10	-45	8,168	-0.55%
2018/01/22	66	62.18	44	62.47	63.50	22	8,143	0.27%
2018/01/19	92	62.41	29.5	62.44	61.70	62.5	8,102	0.77%
2018/01/18	171	64.14	114	64.24	63.50	57	8,028	0.71%	大買/大賣/
2018/01/17	188.2	63.12	56	63.05	62.70	132.2	7,988	1.65%	大買/鉅額交易
2018/01/16	201.8	62.38	262	62.18	63.50	-60.2	7,915	-0.76%	大買/大賣/
2018/01/15	52	60.25	196	60.07	60.80	-144	7,863	-1.83%	大賣/鉅額交易
2018/01/12	18	56.28	51	56.20	57.20	-33	7,865	-0.42%
2018/01/11	58	55.02	69	55.10	54.70	-11	7,853	-0.14%
2018/01/10	56	56.47	24.1	56.43	56.00	31.9	7,798	0.41%
2018/01/09	106	58.85	54	59.63	58.30	52	7,737	0.67%	大買/
2018/01/08	31	59.01	131	59.76	60.00	-100	7,653	-1.31%	大賣/
2018/01/05	12	58.93	32.2	59.19	58.50	-20.2	7,547	-0.27%
2018/01/04	15	59.81	11	60.09	59.70	4	7,531	0.05%
2018/01/03	49	59.40	74	59.55	60.30	-25	7,503	-0.33%
2018/01/02	68	55.85	78.3	56.07	57.30	-10.3	7,443	-0.14%