威剛 (3260)-新光券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股▼0.18%
1068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

威剛 (3260)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
2024/04/18	74.3	101.46	97.7	101.61	102.50	-23.4	9,358	-0.25%
2024/04/17	132.6	104.26	108.3	103.67	103.50	24.3	9,265	0.26%	大買/大賣/
2024/04/16	434.2	106.67	244.3	105.48	104.00	189.9	9,086	2.09%	大買/大賣/鉅額交易
2024/04/15	229.5	113.04	258.7	114.10	115.50	-29.2	8,768	-0.33%	大買/大賣/
2024/04/12	322.5	112.85	292.6	113.30	113.00	29.9	8,612	0.35%	大買/大賣/
2024/04/11	305.3	110.06	157.9	109.65	108.50	147.4	8,205	1.80%	大買/大賣/鉅額交易
2024/04/10	400.8	110.75	626.4	110.68	113.00	-225.6	7,874	-2.86%	大買/大賣/鉅額交易
2024/04/09	130.5	102.28	153.3	102.76	103.00	-22.8	7,133	-0.32%	大買/大賣/
2024/04/08	55	100.33	75.1	100.63	101.00	-20	7,015	-0.29%
2024/04/03	20.2	99.05	31.2	99.67	100.00	-11	7,454	-0.15%
2024/04/02	99.1	100.61	56.3	100.96	99.90	42.8	7,596	0.56%
2024/04/01	43	99.84	179.2	100.28	100.50	-136.2	7,633	-1.78%	大賣/鉅額交易
2024/03/29	41.1	99.20	38.2	99.77	98.70	2.9	7,545	0.04%
2024/03/28	32.5	99.33	90.3	99.84	98.80	-57.8	7,521	-0.77%
2024/03/27	20.1	97.91	88.5	98.43	98.80	-68.4	7,648	-0.89%
2024/03/26	58.2	97.95	96.3	99.11	96.90	-38.2	7,691	-0.50%
2024/03/25	49.3	98.28	35.7	98.55	98.30	13.6	7,665	0.18%
2024/03/22	155.6	99.69	135.5	100.16	98.70	20.1	7,688	0.26%	大買/大賣/
2024/03/21	283	99.89	284.8	99.66	100.50	-1.8	7,607	-0.02%	大買/大賣/
2024/03/20	77.3	97.05	42.5	96.78	96.00	34.8	7,517	0.46%
2024/03/19	21.6	96.24	46.4	96.67	96.90	-24.9	7,570	-0.33%
2024/03/18	36.3	96.39	39.5	96.68	96.20	-3.2	7,683	-0.04%
2024/03/15	44.1	95.57	52.2	95.94	95.60	-8.1	7,859	-0.10%
2024/03/14	33.5	95.41	39	95.46	94.90	-5.5	7,976	-0.07%
2024/03/13	88.7	97.09	109	97.75	95.70	-20.3	8,232	-0.25%	大賣/
2024/03/12	131	97.23	29.3	97.10	97.80	101.7	8,413	1.21%	大買/鉅額交易
2024/03/11	50.1	96.65	69.4	96.65	97.20	-19.3	8,539	-0.23%
2024/03/08	107.3	94.49	35.2	95.52	94.20	72.1	8,601	0.84%	大買/
2024/03/07	170.3	97.61	159.5	98.41	96.20	10.7	8,690	0.12%	大買/大賣/
2024/03/06	52.4	97.24	20.1	97.56	97.10	32.3	8,643	0.37%
2024/03/05	190	97.99	122	97.57	97.40	67.9	8,800	0.77%	大買/大賣/
2024/03/04	62.1	100.40	89.6	100.62	99.50	-27.5	8,784	-0.31%
2024/03/01	59.4	99.78	57.1	99.58	99.20	2.3	8,773	0.03%
2024/02/29	31.2	99.24	76.1	99.47	100.00	-44.9	8,862	-0.51%
2024/02/27	126.3	99.46	137.6	100.00	98.50	-11.3	8,902	-0.13%	大買/大賣/
2024/02/26	89.3	98.42	65.3	98.57	98.00	24	8,918	0.27%
2024/02/23	130.5	101.46	119.9	101.80	100.00	10.6	8,893	0.12%	大買/大賣/
2024/02/22	61.4	100.42	75	100.64	101.00	-13.6	8,812	-0.15%
2024/02/21	122.5	100.54	315.4	100.53	100.00	-192.9	8,855	-2.18%	大買/大賣/鉅額交易
2024/02/20	221.5	99.65	235.8	99.39	99.80	-14.3	8,902	-0.16%	大買/大賣/
2024/02/19	78	99.12	383.3	98.92	99.90	-305.3	8,840	-3.45%	大賣/鉅額交易
2024/02/16	54.2	96.38	11	96.93	97.30	43.2	8,830	0.49%
2024/02/15	36.2	97.15	56.1	97.23	97.40	-19.9	8,904	-0.22%
2024/02/05	17.3	95.14	10	95.21	95.10	7.2	9,083	0.08%
2024/02/02	15	96.55	23	96.04	96.00	-8	9,175	-0.09%
2024/02/01	21	95.64	73	95.92	96.00	-52	9,408	-0.55%
2024/01/31	13	95.91	53	95.98	95.90	-40	9,593	-0.42%
2024/01/30	50.1	95.89	30.1	96.28	95.70	20	9,829	0.20%
2024/01/29	13.1	94.85	61.2	95.13	96.80	-48	10,000	-0.48%
2024/01/26	72.1	94.76	21	94.88	94.50	51.1	10,159	0.50%
2024/01/25	70.1	96.33	38.1	95.98	95.60	32.1	10,400	0.31%
2024/01/24	214.6	98.17	265	98.89	96.60	-50.4	10,545	-0.48%	大買/大賣/
2024/01/23	104.1	96.06	50.2	95.92	96.20	54	10,454	0.52%	大買/
2024/01/22	47.1	94.99	81	95.24	95.30	-33.9	10,605	-0.32%
2024/01/19	35.1	93.84	40.3	93.98	94.00	-5.2	10,764	-0.05%
2024/01/18	45.3	92.48	89	92.61	93.00	-43.7	10,885	-0.40%
2024/01/17	140.3	94.58	31	95.14	93.70	109.3	11,043	0.99%	大買/鉅額交易
2024/01/16	96.1	96.81	85	96.97	96.80	11.1	11,389	0.10%
2024/01/15	113.2	97.17	157.6	97.48	98.00	-44.3	11,588	-0.38%	大買/大賣/
2024/01/12	48.3	95.13	53.1	94.67	94.40	-4.8	11,747	-0.04%
2024/01/11	52.5	95.75	87.8	96.04	95.60	-35.4	12,242	-0.29%
2024/01/10	31.2	95.07	49	95.64	96.20	-17.8	12,853	-0.14%
2024/01/09	119.5	97.07	189	97.66	95.30	-69.5	13,309	-0.52%	大買/大賣/
2024/01/08	259.8	97.04	177.2	97.38	98.20	82.5	13,343	0.62%	大買/大賣/
2024/01/05	55.5	96.91	57	97.75	97.00	-1.5	13,567	-0.01%
2024/01/04	138.8	97.73	89.1	97.38	96.70	49.8	13,662	0.36%	大買/
2024/01/03	172.1	97.92	130.6	98.31	98.30	41.5	13,720	0.30%	大買/大賣/
2024/01/02	89.4	101.29	106.4	102.19	100.50	-17	13,730	-0.12%	大賣/
2023/12/29	327.8	105.63	387.7	106.45	103.00	-59.9	13,802	-0.43%	大買/大賣/
2023/12/28	77.6	103.86	431.9	104.66	105.50	-354.3	13,716	-2.58%	大賣/鉅額交易
2023/12/27	59.6	103.83	124.2	103.54	104.50	-64.6	14,145	-0.46%	大賣/
2023/12/26	67.1	101.26	92.1	101.55	101.50	-25	14,086	-0.18%
2023/12/25	57.1	100.85	57.4	100.62	100.00	-0.3	14,196	0.00%
2023/12/22	234.5	102.32	181	103.33	101.00	53.5	14,205	0.38%	大買/大賣/
2023/12/21	74	100.29	42	100.67	100.50	32	14,047	0.23%
2023/12/20	54.5	99.93	44.5	100.43	99.40	10	14,006	0.07%
2023/12/19	100.4	100.31	76.1	100.23	100.00	24.3	14,001	0.17%
2023/12/18	60.1	101.93	73.1	102.35	102.50	-13	14,002	-0.09%
2023/12/15	175.6	104.30	144.8	104.83	102.00	30.8	14,102	0.22%	大買/大賣/
2023/12/14	76.1	103.69	82.3	103.65	103.00	-6.1	13,983	-0.04%
2023/12/13	82.9	103.02	70.4	102.94	102.50	12.5	13,988	0.09%
2023/12/12	157.6	105.68	152.8	105.61	104.00	4.8	14,226	0.03%	大買/大賣/
2023/12/11	108.9	104.81	106.2	104.89	104.50	2.7	14,214	0.02%	大買/大賣/
2023/12/08	90.1	103.61	348.4	103.73	104.00	-258.3	14,283	-1.81%	大賣/鉅額交易
2023/12/07	271.5	102.15	196	101.85	100.50	75.5	14,549	0.52%	大買/大賣/
2023/12/06	69.1	99.78	126.6	100.67	102.50	-57.5	14,518	-0.40%	大賣/
2023/12/05	126.2	98.50	46	98.35	98.30	80.2	14,444	0.56%	大買/
2023/12/04	76	101.94	237.3	101.80	101.00	-161.3	14,573	-1.11%	大賣/鉅額交易
2023/12/01	221.2	99.34	79.1	99.40	99.60	142.2	14,420	0.99%	大買/鉅額交易
2023/11/30	141.3	101.01	201.3	101.05	100.00	-60	14,419	-0.42%	大買/大賣/
2023/11/29	118.1	98.37	142.3	98.49	98.90	-24.2	14,336	-0.17%	大買/大賣/
2023/11/28	106.6	95.66	63.4	96.06	96.70	43.2	14,478	0.30%	大買/
2023/11/27	85.4	95.03	51.1	95.09	94.10	34.2	14,801	0.23%
2023/11/24	141	97.55	66.1	97.40	96.30	74.9	14,833	0.51%	大買/
2023/11/22	89.3	98.08	47.3	98.20	98.20	42.1	14,586	0.29%
2023/11/21	70.2	99.37	87.1	99.25	98.90	-17	14,530	-0.12%
2023/11/20	85.3	99.43	98.3	99.48	99.10	-13	14,495	-0.09%
2023/11/17	218.2	98.20	113.5	98.05	97.70	104.7	14,378	0.73%	大買/大賣/鉅額交易
2023/11/16	164.7	100.74	54.2	100.34	99.80	110.5	14,182	0.78%	大買/鉅額交易
2023/11/15	232.1	104.18	138.1	104.04	102.00	94	14,044	0.67%	大買/大賣/
2023/11/14	183.4	104.74	107.2	104.67	105.00	76.2	13,852	0.55%	大買/大賣/
2023/11/13	164.9	105.33	218.8	105.30	105.00	-53.9	13,780	-0.39%	大買/大賣/
2023/11/10	113.5	102.41	137	102.55	101.50	-23.6	13,533	-0.17%	大買/大賣/
2023/11/09	173.4	100.94	281.2	101.97	101.00	-107.8	13,446	-0.80%	大買/大賣/鉅額交易
2023/11/08	159	103.41	314.5	103.09	103.00	-155.5	13,263	-1.17%	大買/大賣/鉅額交易
2023/11/07	285.1	103.57	175.4	103.54	105.00	109.7	13,107	0.84%	大買/大賣/鉅額交易
2023/11/06	304	101.03	131.8	101.25	101.50	172.2	12,926	1.33%	大買/大賣/鉅額交易
2023/11/03	107.2	99.48	98.9	99.85	100.50	8.3	12,866	0.06%	大買/
2023/11/02	186.2	99.21	214	99.37	99.30	-27.7	12,685	-0.22%	大買/大賣/
2023/11/01	158.4	97.05	140	96.74	96.20	18.4	12,404	0.15%	大買/大賣/
2023/10/31	194.2	98.78	172.4	98.61	97.40	21.8	12,230	0.18%	大買/大賣/
2023/10/30	141.4	97.73	217.5	97.84	98.50	-76.2	12,040	-0.63%	大買/大賣/
2023/10/27	223.3	95.69	189.7	95.12	94.10	33.7	11,889	0.28%	大買/大賣/
2023/10/26	189.2	98.52	186.2	97.92	97.50	3	11,731	0.03%	大買/大賣/
2023/10/25	155	99.36	196.6	99.30	99.10	-41.7	11,706	-0.36%	大買/大賣/
2023/10/24	424.9	102.90	277.5	101.73	101.50	147.4	11,574	1.27%	大買/大賣/鉅額交易
2023/10/23	146.3	104.94	124.2	105.77	106.00	22.1	11,171	0.20%	大買/大賣/
2023/10/20	219	102.76	190.3	103.51	105.00	28.8	10,962	0.26%	大買/大賣/
2023/10/19	453.1	104.66	554.9	104.96	104.00	-101.9	10,690	-0.95%	大買/大賣/鉅額交易
2023/10/18	535.1	101.11	474.6	101.52	101.50	60.5	10,203	0.59%	大買/大賣/
2023/10/17	225.2	99.66	336.7	100.10	100.00	-111.5	9,629	-1.16%	大買/大賣/鉅額交易
2023/10/16	159.3	96.09	100.8	95.78	96.10	58.5	9,184	0.64%	大買/
2023/10/13	198.8	96.83	310.9	96.98	96.70	-112	9,084	-1.23%	大買/大賣/鉅額交易
2023/10/12	120	93.24	122.3	93.57	93.60	-2.3	8,735	-0.03%	大買/大賣/
2023/10/11	229.8	93.37	145.2	92.86	92.20	84.7	8,644	0.98%	大買/大賣/
2023/10/06	155.8	93.77	247.1	93.59	93.00	-91.3	8,530	-1.07%	大買/大賣/
2023/10/05	201.4	92.08	161.8	91.48	91.00	39.5	8,348	0.47%	大買/大賣/
2023/10/04	327.3	93.46	240	93.10	92.50	87.3	8,233	1.06%	大買/大賣/
2023/10/03	359.8	93.10	546.7	93.09	92.90	-186.9	7,895	-2.37%	大買/大賣/鉅額交易
2023/10/02	17.6	87.37	78.9	87.40	88.40	-61.3	7,471	-0.82%
2023/09/28	77	84.93	448.1	85.66	84.50	-371.1	7,488	-4.96%	大賣/鉅額交易
2023/09/27	26	86.60	16	86.78	87.20	10	7,596	0.13%
2023/09/26	57.6	87.24	27.5	87.04	86.20	30.1	7,780	0.39%
2023/09/25	41.1	89.13	36.3	89.22	88.70	4.7	7,815	0.06%
2023/09/22	60.3	87.81	58.4	88.31	89.30	1.9	7,994	0.02%
2023/09/21	43.2	86.84	42.2	86.95	87.60	1	8,294	0.01%
2023/09/20	149.5	88.62	114.7	88.10	87.20	34.8	8,502	0.41%	大買/大賣/
2023/09/19	63.1	90.91	174.9	90.39	90.30	-111.8	8,469	-1.32%	大賣/鉅額交易
2023/09/18	111.7	91.88	71.9	92.00	91.40	39.8	8,485	0.47%	大買/
2023/09/15	271.7	92.65	203.2	93.06	93.40	68.5	8,464	0.81%	大買/大賣/
2023/09/14	115	91.34	309	91.38	90.80	-194	8,253	-2.35%	大買/大賣/鉅額交易
2023/09/13	234.6	89.76	207.3	89.38	90.70	27.3	8,356	0.33%	大買/大賣/
2023/09/12	417.8	90.27	442.2	90.42	90.40	-24.4	8,732	-0.28%	大買/大賣/
2023/09/11	243.3	89.09	166.6	89.37	88.60	76.7	8,394	0.91%	大買/大賣/
2023/09/08	70.9	87.43	62	87.27	86.90	8.9	8,411	0.11%
2023/09/07	310.2	89.67	360.8	89.21	88.80	-50.7	8,471	-0.60%	大買/大賣/
2023/09/06	67.3	87.18	105.1	87.20	86.80	-37.8	8,412	-0.45%	大賣/
2023/09/05	44.2	87.00	63	86.97	87.40	-18.8	8,433	-0.22%
2023/09/04	81.3	86.86	335	86.89	86.00	-253.7	8,399	-3.02%	大賣/鉅額交易
2023/09/01	323	87.96	122.5	88.15	87.90	200.5	8,392	2.39%	大買/大賣/鉅額交易
2023/08/31	522.8	87.29	249.9	87.26	86.80	272.9	8,249	3.31%	大買/大賣/鉅額交易
2023/08/30	264.1	82.67	164.7	82.93	83.80	99.4	7,899	1.26%	大買/大賣/
2023/08/29	12.2	76.82	20.1	77.15	77.60	-7.9	7,849	-0.10%
2023/08/28	41.4	76.48	118	76.93	75.90	-76.6	8,208	-0.93%	大賣/
2023/08/25	20	78.90	30	79.13	79.20	-10	8,894	-0.11%
2023/08/24	135.1	80.71	46.3	80.90	79.50	88.8	8,995	0.99%	大買/
2023/08/23	9	77.96	12.2	78.41	78.50	-3.1	9,032	-0.03%
2023/08/22	11	77.63	16	77.69	77.60	-5	9,032	-0.06%
2023/08/21	4	76.88	6.5	76.88	76.70	-2.5	9,034	-0.03%
2023/08/18	18.2	76.63	10	76.75	76.00	8.2	9,059	0.09%
2023/08/17	14.1	76.51	55.1	76.33	78.00	-41	9,043	-0.45%
2023/08/16	31	75.08	21	75.06	74.80	10	8,996	0.11%
2023/08/15	20.5	76.67	46.1	76.74	77.00	-25.6	9,025	-0.28%
2023/08/14	69.5	73.98	51.1	73.66	74.30	18.5	9,116	0.20%
2023/08/11	50.1	76.00	40	76.23	76.00	10.1	9,085	0.11%
2023/08/10	61.5	76.87	37	77.19	76.70	24.5	9,049	0.27%
2023/08/09	134	81.63	81.2	81.47	79.50	52.8	8,965	0.59%	大買/
2023/08/08	12.4	78.89	9	78.72	78.70	3.4	8,826	0.04%
2023/08/07	7	80.44	53	79.78	80.50	-46	8,819	-0.52%
2023/08/04	32	79.03	16.1	79.38	79.60	15.9	8,801	0.18%
2023/08/02	69.2	81.14	32	81.36	80.00	37.2	8,776	0.42%
2023/08/01	45.1	83.30	67.4	83.40	82.60	-22.3	8,739	-0.26%
2023/07/31	49.1	83.13	53.1	83.01	81.90	-4	8,707	-0.05%
2023/07/28	48.2	82.85	134.2	82.99	83.70	-86	8,634	-1.00%	大賣/
2023/07/27	86.1	80.92	180.2	81.18	81.30	-94.1	8,513	-1.11%	大賣/
2023/07/26	69.5	76.81	44	77.14	76.80	25.5	8,403	0.30%
2023/07/25	54.4	78.20	22	78.01	78.10	32.4	8,410	0.39%
2023/07/24	80.3	78.22	47	78.51	78.60	33.3	8,446	0.39%
2023/07/21	70.3	78.88	62	79.45	79.80	8.3	8,399	0.10%
2023/07/20	92.6	81.37	29	81.15	81.00	63.6	8,360	0.76%
2023/07/19	19.5	82.97	47	83.47	82.50	-27.5	8,289	-0.33%
2023/07/18	88.2	82.83	41.1	82.46	81.90	47	8,264	0.57%
2023/07/17	42	84.72	62	84.83	84.80	-20	8,211	-0.24%
2023/07/14	41.1	84.77	41.1	85.32	85.70	-0.1	8,239	0.00%
2023/07/13	47	83.59	70	83.75	83.30	-23	8,238	-0.28%
2023/07/12	39.7	81.88	39	82.08	81.60	0.7	8,206	0.01%
2023/07/11	49.2	82.25	100	82.42	82.20	-50.8	8,166	-0.62%
2023/07/10	111.2	82.14	36	82.18	81.80	75.2	8,154	0.92%	大買/
2023/07/07	100.5	84.15	57.3	84.46	83.30	43.3	8,179	0.53%
2023/07/06	72.1	88.81	66.1	88.28	87.40	6	8,163	0.07%
2023/07/05	230.5	92.54	320.2	91.45	90.40	-89.6	8,074	-1.11%	大買/大賣/
2023/07/04	268.1	91.88	215.3	91.63	92.90	52.8	7,943	0.66%	大買/大賣/
2023/07/03	47	89.00	65.1	89.17	89.70	-18	7,786	-0.23%
2023/06/30	152.2	89.05	95	89.17	89.00	57.2	7,981	0.72%	大買/
2023/06/29	96	91.42	239.9	91.91	92.30	-143.9	7,891	-1.82%	大賣/鉅額交易
2023/06/28	221.1	90.56	434.1	89.25	88.20	-213.1	7,529	-2.83%	大買/大賣/鉅額交易
2023/06/27	59.4	85.67	100.1	85.82	86.40	-40.7	7,284	-0.56%
2023/06/26	107.4	87.83	117.1	87.25	86.90	-9.7	7,213	-0.13%	大買/大賣/
2023/06/21	44	90.06	71.1	90.03	90.60	-27.1	7,206	-0.38%
2023/06/20	76.4	90.87	45.3	90.76	90.40	31.1	7,312	0.43%
2023/06/19	142.1	92.57	151.4	92.72	92.50	-9.3	7,249	-0.13%	大買/大賣/
2023/06/16	776.7	91.17	672.8	90.69	92.10	103.9	6,985	1.49%	大買/大賣/鉅額交易
2023/06/15	488.1	88.54	266.1	89.18	87.80	222	6,376	3.48%	大買/大賣/鉅額交易
2023/06/14	70	88.33	407.2	88.61	89.40	-337.2	6,180	-5.45%	大賣/鉅額交易
2023/06/13	135.1	86.68	119.2	86.72	86.00	15.9	5,947	0.27%	大買/大賣/
2023/06/12	251.6	85.66	75	85.92	85.50	176.6	5,805	3.04%	大買/鉅額交易
2023/06/09	87.1	83.86	59	83.65	84.00	28.1	5,614	0.50%
2023/06/08	57.1	83.93	32.5	84.25	84.30	24.6	5,533	0.44%
2023/06/07	53.6	83.77	68	83.80	84.00	-14.4	5,479	-0.26%
2023/06/06	104	82.17	61.2	81.65	81.80	42.8	5,393	0.79%	大買/
2023/06/05	56.4	84.81	17.7	84.74	84.20	38.7	5,280	0.73%
2023/06/02	61.4	85.70	47	85.75	85.60	14.3	5,212	0.28%
2023/06/01	273.7	86.25	125.5	86.06	85.60	148.2	5,141	2.88%	大買/大賣/鉅額交易
2023/05/31	222.7	84.70	430.4	88.06	89.30	-207.7	4,817	-4.31%	大買/大賣/鉅額交易
2023/05/30	22	81.00	67.7	80.86	81.20	-45.7	4,092	-1.12%
2023/05/29	30.1	79.09	77	79.13	79.90	-47	3,973	-1.18%
2023/05/26	9.1	76.95	30	76.85	77.00	-21	3,866	-0.54%
2023/05/25	25.1	76.51	47	76.80	76.70	-22	3,864	-0.57%
2023/05/24	27	77.39	41.4	76.99	76.70	-14.3	3,852	-0.37%
2023/05/23	44.1	76.20	41	76.10	76.80	3.1	3,852	0.08%
2023/05/22	37	77.19	23.1	76.76	76.60	13.9	3,848	0.36%
2023/05/19	117.1	77.47	100.1	76.68	76.50	17	3,848	0.44%	大買/
2023/05/18	96	76.98	121	76.68	77.40	-25	3,838	-0.65%	大賣/
2023/05/17	85.2	74.50	48	74.40	74.70	37.2	3,767	0.99%
2023/05/16	16.2	73.15	11	72.94	72.40	5.2	3,801	0.14%
2023/05/15	5.1	71.76	4	71.93	72.20	1.1	3,795	0.03%
2023/05/12	26	71.68	25	72.06	72.80	1	3,803	0.03%
2023/05/11	22.1	71.39	17	70.94	70.60	5.1	3,793	0.13%
2023/05/10	1	72.90	27	73.03	73.10	-26	3,773	-0.69%
2023/05/09	9	73.06	17.4	73.27	73.50	-8.4	3,787	-0.22%
2023/05/08	18	73.81	8	73.85	73.50	10	3,799	0.26%
2023/05/05	19.2	73.55	16	73.53	73.70	3.2	3,804	0.08%
2023/05/04	25	74.98	15	74.67	74.70	10	3,827	0.26%
2023/05/03	21	74.54	10	74.66	75.20	11	3,838	0.29%
2023/05/02	16	75.31	44	75.34	75.80	-28	3,839	-0.73%
2023/04/28	42	75.20	51	75.54	75.00	-9	3,886	-0.23%
2023/04/27	65	74.32	63.1	73.70	75.00	1.9	3,819	0.05%
2023/04/26	9	71.06	29	70.97	71.20	-20	3,755	-0.53%
2023/04/25	33.3	72.44	12	71.89	71.00	21.3	3,748	0.57%
2023/04/24	21	73.63	9	73.72	73.60	12	3,730	0.32%
2023/04/21	28.4	73.14	26.5	73.23	72.70	1.9	3,741	0.05%
2023/04/20	25.7	73.68	65.2	73.56	73.10	-39.5	3,726	-1.06%
2023/04/19	102.2	74.98	64	74.71	74.30	38.2	3,705	1.03%	大買/
2023/04/18	105.5	76.52	31.1	76.27	76.20	74.5	3,633	2.05%	大買/
2023/04/17	72	77.96	133	78.21	78.30	-61	3,583	-1.70%	大賣/
2023/04/14	29	79.37	19	79.56	79.10	10	3,536	0.28%
2023/04/13	85.4	80.22	29	80.02	79.60	56.4	3,497	1.61%
2023/04/12	78.1	82.17	96	82.59	82.40	-18	3,424	-0.52%
2023/04/11	92	81.63	116.5	81.95	81.30	-24.5	3,310	-0.74%	大賣/
2023/04/10	63.1	78.39	22	78.45	78.10	41.1	3,139	1.31%
2023/04/07	136	80.61	93.1	80.77	80.00	43	3,077	1.40%	大買/
2023/04/06	106.5	79.16	40.2	79.28	79.60	66.3	2,938	2.26%	大買/
2023/03/31	155.3	80.05	260.3	80.30	79.50	-105.1	2,864	-3.67%	大買/大賣/鉅額交易
2023/03/30	107.1	76.90	123.2	76.85	76.00	-16.1	2,577	-0.62%	大買/大賣/
2023/03/29	19.1	73.61	45.1	73.81	74.00	-26	2,441	-1.07%
2023/03/28	85.2	74.51	51.9	74.23	73.70	33.2	2,425	1.37%
2023/03/27	87	77.53	294.4	76.96	75.80	-207.4	2,377	-8.72%	大賣/鉅額交易
2023/03/24	118.1	78.40	178.2	78.36	78.50	-60.1	2,305	-2.61%	大買/大賣/
2023/03/23	277.3	76.22	74.7	76.41	76.80	202.6	2,166	9.35%	大買/鉅額交易
2023/03/22	101	72.20	155.4	72.61	73.30	-54.4	1,978	-2.75%	大買/大賣/
2023/03/21	32.2	70.28	20.1	70.23	70.60	12.1	1,869	0.65%
2023/03/20	5	68.42	1	68.60	68.60	4	1,833	0.22%
2023/03/17	14	68.06	25	68.16	68.40	-11	1,828	-0.60%
2023/03/16	15.6	66.89	8	67.31	66.70	7.6	1,806	0.42%
2023/03/15	28	67.98	8	67.75	67.30	20	1,816	1.10%
2023/03/14	28	68.50	19.8	68.01	67.50	8.2	1,829	0.45%
2023/03/13	12.1	68.97	17	68.89	69.90	-4.9	1,818	-0.27%
2023/03/10	17.9	70.14	27.1	70.25	70.20	-9.2	1,805	-0.51%
2023/03/09	35	71.67	28.4	71.42	71.20	6.6	1,793	0.37%
2023/03/08	20.1	70.58	14	70.70	71.00	6.1	1,771	0.34%
2023/03/07	28	70.23	10	70.40	70.40	18	1,759	1.02%
2023/03/06	82.1	70.69	31	70.86	70.60	51.1	1,752	2.91%
2023/03/03	23.4	69.08	11.1	69.14	69.30	12.3	1,686	0.73%
2023/03/02	14	67.94	25.1	68.04	67.90	-11.1	1,644	-0.67%
2023/03/01	2.1	65.50	10	66.42	66.50	-7.9	1,621	-0.49%
2023/02/24	8	66.65	2.1	66.55	66.30	5.9	1,620	0.37%
2023/02/23	85	68.30	87	67.57	67.40	-2	1,635	-0.12%
2023/02/22	9	67.26	135.2	67.12	67.10	-126.2	1,680	-7.51%	大賣/鉅額交易
2023/02/21	23.2	68.62	8	68.55	68.20	15.2	1,780	0.85%
2023/02/20	34.3	69.30	21	69.53	69.70	13.3	1,895	0.70%
2023/02/17	28	68.65	22	68.87	69.20	6	1,918	0.31%
2023/02/16	145	68.43	60	68.22	69.60	85	1,926	4.41%	大買/
2023/02/15	29	67.91	55	67.98	67.80	-26	1,904	-1.36%
2023/02/14	96.4	67.53	87.1	67.98	68.20	9.3	1,842	0.50%
2023/02/13	4.1	64.95	9	65.07	64.60	-4.9	1,772	-0.28%
2023/02/10	1	65.50	25	66.04	65.60	-24	1,770	-1.36%
2023/02/09	4	66.17	4	66.20	66.00	0	1,766	0.00%
2023/02/08	18	66.69	24	66.64	66.30	-6	1,759	-0.34%
2023/02/07	9	65.94	11.6	66.12	66.10	-2.5	1,750	-0.15%
2023/02/06	25.3	66.18	178.1	65.24	65.10	-152.7	1,742	-8.77%	大賣/鉅額交易
2023/02/03	16.1	66.32	22	66.28	65.90	-5.9	1,714	-0.34%
2023/02/02	45	66.48	37.5	66.28	66.70	7.5	1,712	0.44%
2023/02/01	11	65.21	4	65.50	65.00	7	1,717	0.41%
2023/01/31	74	65.48	7.1	65.33	65.50	66.9	1,693	3.95%
2023/01/30	90	65.09	69.2	65.20	65.40	20.8	1,680	1.24%
2023/01/17	2	62.40	8	62.31	62.20	-6	1,610	-0.37%
2023/01/16	12.2	61.58	12.3	62.48	62.60	-0.1	1,617	-0.01%
2023/01/13	15.1	61.39	28	61.74	61.90	-12.9	1,616	-0.80%
2023/01/12	17	62.61	19	62.21	61.60	-2	1,641	-0.12%
2023/01/11	10.1	63.06	10.4	63.24	63.40	-0.3	1,659	-0.02%
2023/01/10	5	62.02	28.1	62.70	62.70	-23.1	1,693	-1.37%
2023/01/09	4.2	62.00	16	62.02	62.20	-11.8	1,700	-0.69%
2023/01/06	7	61.24	10	61.26	61.60	-3	1,698	-0.18%
2023/01/05	15	60.51	14.5	60.46	60.30	0.5	1,698	0.03%
2023/01/04	1	58.50	3	58.23	58.70	-2	1,698	-0.12%
2023/01/03	1.1	57.81	3	57.80	57.80	-1.9	1,719	-0.11%
2022/12/30	5	57.40	4	57.00	57.00	1	1,766	0.06%
2022/12/29	4	56.00	5	56.48	57.00	-1	1,770	-0.06%
2022/12/28	1	56.30	3.3	56.43	56.20	-2.3	1,781	-0.13%
2022/12/27	2	57.15	0	57.40	57.20	2	1,781	0.11%
2022/12/26	3	57.67	2	57.75	57.20	1	1,786	0.06%
2022/12/23	5	56.58	6	56.98	57.60	-1	1,800	-0.06%
2022/12/22	14	57.95	14	58.06	57.70	0	1,800	0.00%
2022/12/21	13	58.31	12	58.20	57.80	1	1,802	0.06%
2022/12/20	11	58.80	8	58.95	58.20	3	1,800	0.17%
2022/12/19	9	59.02	6	59.00	59.20	3	1,817	0.17%
2022/12/16	6.1	59.62	9	59.80	59.80	-3	1,814	-0.16%
2022/12/15	6	60.23	6	60.43	60.60	0	1,814	0.00%
2022/12/14	8	60.61	6	60.47	60.30	2	1,816	0.11%
2022/12/13	3.1	60.18	2	60.10	60.10	1.1	1,808	0.06%
2022/12/12	23	59.57	26	58.82	60.40	-3	1,812	-0.17%
2022/12/09	2	59.35	30	59.21	59.20	-28	1,816	-1.54%
2022/12/08	34	59.28	0	0.00	59.00	34	1,855	1.83%
2022/12/07	17.1	59.54	31	59.12	59.00	-13.9	1,858	-0.75%
2022/12/06	43.1	61.84	48	61.27	61.00	-5	1,833	-0.27%
2022/12/05	7	63.47	7	63.67	63.70	0	1,806	0.00%
2022/12/02	11	62.77	10	62.83	62.90	1	1,793	0.06%
2022/12/01	58	62.67	11	62.54	62.00	47	1,789	2.63%
2022/11/30	10.4	61.79	12	61.74	61.70	-1.7	1,787	-0.09%
2022/11/29	26.1	61.05	22	61.34	61.40	4.1	1,787	0.23%
2022/11/28	12	61.90	6	61.93	61.80	6	1,775	0.34%
2022/11/25	21.1	63.12	20	63.06	62.50	1.1	1,766	0.06%
2022/11/24	4	63.30	25	62.83	63.80	-21	1,757	-1.19%
2022/11/23	43	62.81	37	62.79	62.50	6	1,744	0.34%
2022/11/22	26	62.76	38	62.65	62.40	-12	1,746	-0.69%
2022/11/21	28	63.75	26	63.57	63.20	2	1,742	0.11%
2022/11/18	50.2	63.65	190.4	63.85	64.30	-140.3	1,716	-8.17%	大賣/鉅額交易
2022/11/17	67.4	64.31	58.3	65.01	64.40	9	1,650	0.55%
2022/11/16	154.4	63.72	98.7	62.86	63.30	55.7	1,535	3.63%	大買/
2022/11/15	16.3	60.25	9.3	60.38	60.40	7	1,402	0.50%
2022/11/14	10.1	58.86	12.1	59.11	59.70	-2	1,376	-0.15%
2022/11/11	10.4	57.75	21	57.88	58.10	-10.7	1,348	-0.79%
2022/11/10	24	56.68	6	56.23	56.10	18	1,321	1.36%
2022/11/09	4	56.88	4	57.00	56.40	0	1,334	0.00%
2022/11/08	6	56.47	5	56.92	55.90	1	1,341	0.07%
2022/11/07	9	56.59	16	56.53	56.60	-7	1,359	-0.51%
2022/11/04	4.1	55.03	6	55.23	55.30	-1.9	1,362	-0.14%
2022/11/03	1	55.30	26	55.09	55.20	-25	1,363	-1.83%
2022/11/02	14.4	54.75	5	55.06	54.80	9.4	1,365	0.69%
2022/11/01	2	54.25	4	54.30	54.10	-2	1,363	-0.15%
2022/10/31	8	53.49	54.1	53.52	53.90	-46.1	1,375	-3.36%
2022/10/28	69.2	53.08	19	54.12	52.80	50.2	1,370	3.67%
2022/10/27	3	56.13	11	56.42	56.50	-8	1,321	-0.60%
2022/10/26	11	56.05	70	56.29	55.50	-59	1,326	-4.45%
2022/10/25	1	56.70	18	57.43	56.70	-17	1,322	-1.29%
2022/10/24	46	58.19	3	58.87	58.00	43	1,323	3.25%
2022/10/21	33	57.67	22	57.96	57.50	11	1,320	0.83%
2022/10/20	42	58.64	27	58.79	58.10	15	1,309	1.14%
2022/10/19	31	59.05	33	59.46	58.70	-2	1,290	-0.15%
2022/10/18	62	59.46	51.3	59.78	59.60	10.7	1,267	0.85%
2022/10/17	20	57.43	20	56.97	58.10	0	1,237	0.00%
2022/10/14	9	56.47	31	56.38	56.50	-22	1,257	-1.75%
2022/10/13	23	55.35	29	55.03	54.50	-6	1,303	-0.46%
2022/10/12	24	56.70	39	56.68	56.80	-15	1,290	-1.16%
2022/10/11	19	55.31	13	55.34	55.50	6	1,268	0.47%
2022/10/07	35.1	55.84	38.1	55.56	56.50	-3.1	1,265	-0.24%
2022/10/06	6	53.37	6	53.47	53.50	0	1,231	0.00%
2022/10/05	14	53.96	7.1	53.56	53.30	6.9	1,241	0.56%
2022/10/04	10	53.07	13	52.98	53.40	-3	1,238	-0.24%
2022/10/03	15	51.53	4	51.65	51.90	11	1,239	0.89%
2022/09/30	5	50.17	97	49.67	51.90	-92	1,261	-7.29%
2022/09/29	93	51.99	4	51.65	51.50	89	1,264	7.04%
2022/09/28	9	51.50	13	51.38	50.70	-4	1,274	-0.32%
2022/09/27	13.1	53.03	12.2	53.31	53.80	0.9	1,271	0.07%
2022/09/26	27	55.50	25.1	54.98	54.00	1.9	1,272	0.15%
2022/09/23	9	57.66	12.1	57.56	57.30	-3	1,289	-0.23%
2022/09/22	11	57.80	5	57.66	57.80	6	1,306	0.46%
2022/09/21	7.1	59.38	13.5	59.06	58.80	-6.4	1,301	-0.49%
2022/09/20	11	60.98	9	60.41	60.20	2	1,303	0.15%
2022/09/19	16	60.46	18	60.26	60.50	-2	1,326	-0.15%
2022/09/16	21.1	61.69	8	61.74	61.50	13.1	1,332	0.98%
2022/09/15	25.1	62.19	26	62.04	61.60	-1	1,346	-0.07%
2022/09/14	2	60.75	12	60.54	60.80	-10	1,361	-0.73%
2022/09/13	12	60.45	19	60.92	60.50	-7	1,380	-0.51%
2022/09/12	2	59.70	5	59.96	60.00	-3	1,423	-0.21%
2022/09/08	5	58.62	10	58.47	59.10	-5	1,449	-0.34%
2022/09/07	13	57.11	7	57.43	57.30	6	1,466	0.41%
2022/09/06	36	58.32	8	58.10	58.00	28	1,536	1.82%
2022/09/05	8	59.86	8	59.75	59.60	0	1,530	0.00%
2022/09/02	10	60.42	24	60.56	60.20	-14	1,533	-0.91%
2022/09/01	25	60.30	19	60.14	60.00	6	1,535	0.39%
2022/08/31	3	60.40	11	60.60	61.10	-8	1,543	-0.52%
2022/08/30	3	59.67	7	59.71	59.80	-4	1,554	-0.26%
2022/08/29	13.2	59.68	9	59.71	59.50	4.2	1,567	0.27%
2022/08/26	11	61.54	5	61.64	60.90	6	1,567	0.38%
2022/08/25	3	61.10	12.1	61.03	61.10	-9.1	1,568	-0.58%
2022/08/24	9	60.51	2	60.70	60.30	7	1,585	0.44%
2022/08/23	6	60.30	4	60.30	60.30	2	1,651	0.12%
2022/08/22	16.2	61.21	7.5	61.35	60.80	8.7	1,673	0.52%
2022/08/19	14	60.86	9.6	61.15	61.40	4.4	1,667	0.27%
2022/08/18	9.5	59.52	15	59.86	60.00	-5.5	1,661	-0.33%
2022/08/17	5	59.82	26	59.87	59.30	-21	1,656	-1.27%
2022/08/16	14.5	60.06	10	60.14	60.10	4.5	1,654	0.27%
2022/08/15	13	59.91	14	59.91	60.00	-1	1,648	-0.06%
2022/08/12	15	58.79	21	58.80	59.20	-6	1,639	-0.37%
2022/08/11	2	57.90	5	58.28	58.50	-3	1,629	-0.18%
2022/08/10	5	57.06	6	57.12	57.20	-1	1,634	-0.06%
2022/08/09	3.1	57.44	3	57.77	57.50	0.1	1,645	0.00%
2022/08/08	2	57.40	9	57.49	58.00	-7	1,654	-0.42%
2022/08/05	5	58.30	14	58.39	58.40	-9	1,660	-0.54%
2022/08/04	3	57.30	3	57.03	57.40	0	1,660	0.00%
2022/08/03	12	56.73	3	56.90	56.70	9	1,654	0.54%
2022/08/02	18	57.05	12	57.42	56.90	6	1,664	0.36%
2022/08/01	14	57.69	5	57.90	57.90	9	1,672	0.54%
2022/07/29	7	58.53	5	58.66	58.40	2	1,674	0.12%
2022/07/28	10.1	58.24	6	57.88	57.70	4.1	1,678	0.24%
2022/07/27	3.1	57.67	12	57.81	58.30	-8.9	1,679	-0.53%
2022/07/26	2.1	57.90	26	57.95	58.00	-24	1,680	-1.43%
2022/07/25	3.1	58.74	0	59.10	58.90	3.1	1,681	0.18%
2022/07/22	6.6	59.83	6	59.97	59.70	0.6	1,681	0.03%
2022/07/21	28	58.61	29	58.61	59.10	-1	1,696	-0.06%
2022/07/20	21.2	63.04	43	63.22	62.80	-21.8	1,656	-1.32%
2022/07/19	21	62.11	3	62.10	62.20	18	1,621	1.11%
2022/07/18	4	62.15	13.7	62.17	62.00	-9.7	1,627	-0.59%
2022/07/15	20	61.15	11	61.21	61.40	9	1,641	0.55%
2022/07/14	7	60.03	4	60.20	60.30	3	1,649	0.18%
2022/07/13	2	59.85	3	60.13	59.90	-1	1,659	-0.06%
2022/07/12	11.1	58.25	2	58.40	58.30	9.1	1,678	0.54%
2022/07/11	6	59.02	3	59.37	59.60	3	1,691	0.18%
2022/07/08	17	59.51	5.1	59.66	59.90	11.9	1,757	0.68%
2022/07/07	6	57.45	13.1	57.85	58.40	-7.1	1,770	-0.40%
2022/07/06	7.1	56.96	16	57.76	56.80	-9	1,801	-0.50%
2022/07/05	10	56.47	12	56.88	57.60	-2	1,877	-0.10%
2022/07/04	9	57.04	14	57.24	56.70	-5	1,876	-0.27%
2022/07/01	30.5	58.20	20	57.91	56.80	10.5	1,900	0.55%
2022/06/30	14.2	60.32	16	60.24	60.10	-1.8	1,886	-0.10%
2022/06/29	62.1	62.38	53.1	62.02	62.00	9	1,894	0.47%
2022/06/28	16	62.64	9	62.67	62.90	7	1,893	0.37%
2022/06/27	24.1	62.03	13.1	62.94	63.30	11	1,906	0.58%
2022/06/24	11.1	61.00	14.1	61.01	60.60	-3	1,908	-0.16%
2022/06/23	67.1	60.18	57	60.11	60.00	10	1,937	0.52%
2022/06/22	49	62.05	47	61.57	60.50	2	1,992	0.10%
2022/06/21	31.3	64.48	25	64.28	64.00	6.3	2,001	0.31%
2022/06/20	45.9	65.96	40.2	66.37	63.60	5.7	2,022	0.28%
2022/06/17	8	68.29	8	68.26	68.40	0	1,993	0.00%
2022/06/16	21.3	70.58	15.1	70.09	69.70	6.2	1,997	0.31%
2022/06/15	33.2	72.06	66	71.93	71.60	-32.8	2,020	-1.62%
2022/06/14	23	70.08	8.3	70.34	70.80	14.7	2,031	0.72%
2022/06/13	29.1	70.77	15	70.67	70.80	14.1	2,158	0.65%
2022/06/10	10	71.95	9.1	72.02	72.10	0.9	2,236	0.04%
2022/06/09	21	73.05	27	73.19	72.60	-6	2,283	-0.26%
2022/06/08	22	73.11	7	73.27	72.60	15	2,304	0.65%
2022/06/07	9.2	73.72	5	73.82	73.50	4.2	2,342	0.18%
2022/06/06	15.1	74.31	17	74.21	74.30	-2	2,400	-0.08%
2022/06/02	10.2	75.30	12	75.24	75.00	-1.8	2,519	-0.07%
2022/06/01	21	75.80	21	76.02	75.90	0	2,666	0.00%
2022/05/31	61	75.71	28	75.30	75.90	33	2,807	1.17%
2022/05/30	7	73.42	16	73.24	73.70	-9	3,111	-0.29%
2022/05/27	0.1	72.07	11	72.36	71.90	-10.9	3,234	-0.34%
2022/05/26	16.3	72.40	7	71.99	71.60	9.3	3,333	0.28%
2022/05/25	4	71.20	2	71.45	71.50	2	3,520	0.06%
2022/05/24	2	71.00	1	72.49	71.50	1	3,930	0.03%
2022/05/23	17.1	72.45	11	72.68	72.00	6.1	4,222	0.14%
2022/05/20	19	72.54	12	72.79	72.30	7	4,774	0.15%
2022/05/19	16	72.12	19	72.52	73.00	-3	5,480	-0.05%
2022/05/18	15.1	73.13	23	73.11	73.20	-7.9	6,231	-0.13%
2022/05/17	11	72.08	27	71.83	72.10	-16	6,665	-0.24%
2022/05/16	7.3	71.41	5	71.20	70.60	2.3	6,804	0.03%
2022/05/13	4	70.45	5	70.40	70.40	-1	6,822	-0.01%
2022/05/12	10.1	69.84	18	69.68	69.10	-7.9	6,859	-0.11%
2022/05/11	13	70.58	7	70.41	70.70	6	6,929	0.09%
2022/05/10	5	70.96	11	70.36	71.10	-6	7,112	-0.08%
2022/05/09	7	70.36	2	70.35	69.90	5	7,122	0.07%
2022/05/06	2	71.45	13	72.09	72.50	-11	7,127	-0.15%
2022/05/05	10	73.16	18	73.23	73.00	-8	7,140	-0.11%
2022/05/04	3.1	72.30	8	71.99	71.90	-4.9	7,148	-0.07%
2022/05/03	23	71.41	13	71.38	71.90	10	7,163	0.14%
2022/04/29	8.2	71.08	6	71.47	70.60	2.2	7,191	0.03%
2022/04/28	5.1	69.92	3	70.20	69.90	2.1	7,213	0.03%
2022/04/27	8	69.30	26.3	69.27	70.00	-18.2	7,222	-0.25%
2022/04/26	5.1	71.90	5	72.16	71.90	0.1	7,202	0.00%
2022/04/25	38.2	71.89	5	71.86	71.70	33.2	7,203	0.46%
2022/04/22	3.3	74.59	4	74.50	74.40	-0.7	7,188	-0.01%
2022/04/21	31.1	75.16	19.1	75.05	75.30	12	7,216	0.17%
2022/04/20	17	73.77	32.2	73.83	73.60	-15.2	7,218	-0.21%
2022/04/19	16.2	72.20	16.1	72.65	72.00	0.1	7,198	0.00%
2022/04/18	5.5	71.94	51.1	72.04	71.80	-45.6	7,199	-0.63%
2022/04/15	82.2	73.41	31	73.88	73.20	51.2	7,208	0.71%
2022/04/14	53.3	75.11	116	74.99	74.50	-62.7	7,228	-0.87%	大賣/
2022/04/13	20.3	77.29	7.1	77.57	77.20	13.2	7,182	0.18%
2022/04/12	44.8	77.33	10	77.05	76.80	34.8	7,205	0.48%
2022/04/11	90.3	81.30	53.3	80.04	79.20	37	7,203	0.51%
2022/04/08	16	84.46	3	84.87	84.50	13	7,163	0.18%
2022/04/07	55.8	86.72	136	85.73	84.50	-80.3	7,427	-1.08%	大賣/
2022/04/06	31.3	85.70	43	85.94	87.10	-11.8	7,467	-0.16%
2022/04/01	6	84.28	15	84.56	85.40	-9	7,476	-0.12%
2022/03/31	8.2	84.43	4.1	84.43	84.50	4.1	7,511	0.05%
2022/03/30	23.1	84.42	40	84.55	84.60	-16.9	7,549	-0.22%
2022/03/29	25.2	84.48	22	84.01	83.70	3.2	7,600	0.04%
2022/03/28	35.2	83.30	60	83.61	84.60	-24.8	7,748	-0.32%
2022/03/25	111.5	84.65	70.2	85.00	84.60	41.2	7,780	0.53%	大買/
2022/03/24	59.1	86.37	15.5	86.50	86.20	43.6	7,731	0.56%
2022/03/23	32.4	88.52	29	88.62	88.10	3.4	7,743	0.04%
2022/03/22	7	87.74	19	87.92	88.00	-12	7,775	-0.15%
2022/03/21	23	87.63	26.1	87.75	87.80	-3.1	7,790	-0.04%
2022/03/18	34.3	86.91	27	87.00	87.70	7.3	7,832	0.09%
2022/03/17	65	87.02	53.2	87.07	88.00	11.9	7,914	0.15%
2022/03/16	88.6	85.06	30	85.29	84.10	58.6	7,882	0.74%
2022/03/15	98.5	86.12	66.1	85.75	85.10	32.4	7,841	0.41%
2022/03/14	50.1	88.90	38	88.59	88.70	12.1	7,888	0.15%
2022/03/11	17	89.84	23	89.79	89.40	-6	7,995	-0.07%
2022/03/10	59.2	91.10	72	90.89	90.90	-12.8	8,219	-0.16%
2022/03/09	52.3	89.35	36	89.69	88.90	16.3	8,380	0.19%
2022/03/08	97.4	89.67	174	90.07	88.60	-76.6	8,716	-0.88%	大賣/
2022/03/07	132.6	91.07	116.5	91.08	90.50	16	8,633	0.19%	大買/大賣/
2022/03/04	209	96.41	131.2	96.65	94.80	77.8	8,523	0.91%	大買/大賣/
2022/03/03	408.6	98.70	267.5	98.78	97.60	141.1	8,465	1.67%	大買/大賣/鉅額交易
2022/03/02	72	95.12	88.3	95.79	97.40	-16.3	8,222	-0.20%
2022/03/01	75	95.67	108	95.55	95.90	-33	8,276	-0.40%	大賣/
2022/02/25	152	94.41	162.6	94.95	92.90	-10.6	8,347	-0.13%	大買/大賣/
2022/02/24	344.5	94.94	397.2	94.81	92.30	-52.8	9,000	-0.59%	大買/大賣/
2022/02/23	254.7	97.64	255	97.92	99.50	-0.3	9,172	0.00%	大買/大賣/
2022/02/22	385.9	97.21	447	97.15	96.40	-61.1	9,004	-0.68%	大買/大賣/
2022/02/21	604.8	99.78	535	99.03	96.50	69.8	8,632	0.81%	大買/大賣/
2022/02/18	564.5	94.88	937.1	95.51	99.00	-372.5	8,050	-4.63%	大買/大賣/鉅額交易
2022/02/17	662.4	92.87	356.3	92.67	91.30	306	7,466	4.10%	大買/大賣/鉅額交易
2022/02/16	109.1	90.83	91.5	91.12	91.10	17.6	7,066	0.25%	大買/
2022/02/15	15	89.69	53.1	89.57	88.60	-38.1	6,951	-0.55%
2022/02/14	27	88.43	31.1	88.85	89.60	-4.1	6,975	-0.06%
2022/02/11	91.4	90.09	55	90.30	90.40	36.4	7,188	0.51%
2022/02/10	140.8	90.34	273.3	90.35	91.10	-132.5	7,243	-1.83%	大買/大賣/鉅額交易
2022/02/09	6.2	86.79	52.2	87.44	87.50	-46	7,122	-0.65%
2022/02/08	11	86.72	20	86.82	86.30	-9	7,156	-0.13%
2022/02/07	18	85.56	43.1	85.61	86.20	-25.1	7,231	-0.35%
2022/01/26	4	83.32	95.1	83.58	83.60	-91	7,368	-1.24%
2022/01/25	11	82.39	25	82.68	83.10	-14	7,448	-0.19%
2022/01/24	16.1	81.04	11.1	81.21	82.30	4.9	7,472	0.07%
2022/01/21	93.1	83.34	61.2	83.19	82.50	31.9	7,481	0.43%
2022/01/20	61.3	84.68	11	84.85	84.60	50.3	7,515	0.67%
2022/01/19	13.2	85.53	65	85.28	85.50	-51.8	7,561	-0.69%
2022/01/18	4	86.65	34	86.56	86.30	-30	7,611	-0.39%
2022/01/17	13.2	85.51	1	85.20	85.80	12.2	7,646	0.16%
2022/01/14	55.2	85.42	15	85.99	85.20	40.2	7,699	0.52%
2022/01/13	29	88.00	43	88.25	87.50	-14	7,735	-0.18%
2022/01/12	35.3	87.00	22	86.84	86.70	13.3	7,753	0.17%
2022/01/11	13	86.95	36	87.10	87.20	-23	7,782	-0.30%
2022/01/10	25	87.66	8.2	87.45	87.30	16.8	7,779	0.22%
2022/01/07	58	87.44	31	87.49	87.30	27	7,777	0.35%
2022/01/06	13.1	88.58	61	88.88	88.60	-48	7,784	-0.62%
2022/01/05	128.1	88.90	49.5	88.93	88.80	78.6	7,829	1.00%	大買/
2022/01/04	58	90.23	137.5	90.41	90.00	-79.5	7,859	-1.01%	大賣/
2022/01/03	71	91.42	103.3	91.26	90.70	-32.3	7,850	-0.41%	大賣/
2021/12/30	367.6	94.11	193.3	93.47	92.30	174.2	7,850	2.22%	大買/大賣/鉅額交易
2021/12/29	7	92.26	95.5	92.00	92.20	-88.5	7,623	-1.16%
2021/12/28	34.1	91.33	26	91.39	90.80	8.1	7,647	0.11%
2021/12/27	25	91.36	158	91.28	91.40	-133	7,735	-1.72%	大賣/鉅額交易
2021/12/24	33	91.04	13	91.14	90.50	20	7,746	0.26%
2021/12/23	69.2	91.02	71.6	91.10	91.20	-2.4	7,729	-0.03%
2021/12/22	82	91.90	129.2	91.91	90.80	-47.1	7,722	-0.61%	大賣/
2021/12/21	45	90.56	49.1	90.56	89.90	-4.1	7,577	-0.05%
2021/12/20	44.5	89.60	57	89.48	89.10	-12.5	7,536	-0.17%
2021/12/17	83.2	89.03	200	89.49	88.70	-116.8	7,532	-1.55%	大賣/鉅額交易
2021/12/16	75	91.05	45	91.09	90.60	30	7,493	0.40%
2021/12/15	35	90.87	89	91.01	91.50	-54	7,462	-0.72%
2021/12/14	141	90.90	21.5	90.55	89.90	119.5	7,493	1.59%	大買/鉅額交易
2021/12/13	158	92.09	131.4	91.97	92.50	26.5	7,481	0.35%	大買/大賣/
2021/12/10	64.2	89.93	27.1	90.07	89.70	37.1	7,416	0.50%
2021/12/09	134	91.26	84.3	91.39	90.20	49.7	7,403	0.67%	大買/
2021/12/08	139.1	93.75	166.6	93.86	92.80	-27.5	7,361	-0.37%	大買/大賣/
2021/12/07	145	93.27	197.3	93.67	92.80	-52.3	7,303	-0.72%	大買/大賣/
2021/12/06	302.3	93.41	251.1	93.12	92.20	51.1	7,190	0.71%	大買/大賣/
2021/12/03	160	91.64	191.6	91.61	93.00	-31.6	7,046	-0.45%	大買/大賣/
2021/12/02	256.1	91.01	256.3	90.90	89.40	-0.2	6,963	0.00%	大買/大賣/
2021/12/01	26	85.29	63	85.97	86.70	-37	6,686	-0.55%
2021/11/30	62.5	86.17	38.4	86.32	86.10	24.1	6,719	0.36%
2021/11/29	91.5	84.50	59	84.59	84.80	32.5	6,857	0.47%
2021/11/26	153.5	87.04	94.5	86.83	86.10	59	6,968	0.85%	大買/
2021/11/25	168.8	91.19	142.9	90.93	88.90	25.9	6,921	0.37%	大買/大賣/
2021/11/24	137.1	92.13	93.2	92.28	92.90	43.9	6,804	0.65%	大買/
2021/11/23	841.2	94.45	608.8	94.04	91.80	232.4	6,712	3.46%	大買/大賣/鉅額交易
2021/11/22	146	91.75	308.7	92.40	94.00	-162.7	5,995	-2.71%	大買/大賣/鉅額交易
2021/11/19	94.2	86.14	153	86.95	85.50	-58.8	5,554	-1.06%	大賣/
2021/11/18	212.7	87.89	79.1	88.05	88.50	133.6	5,632	2.37%	大買/鉅額交易
2021/11/17	47	85.31	72.5	85.30	86.80	-25.5	5,574	-0.46%
2021/11/16	153.7	84.65	150	84.93	84.10	3.8	5,597	0.07%	大買/大賣/
2021/11/15	58.1	81.44	41	81.51	82.00	17.1	5,590	0.31%
2021/11/12	66.9	80.73	9	80.81	80.70	57.9	5,813	1.00%
2021/11/11	20.1	80.84	68.4	80.83	80.70	-48.3	6,027	-0.80%
2021/11/10	151.3	80.99	119.6	80.96	81.30	31.7	6,310	0.50%	大買/大賣/
2021/11/09	150.2	86.45	122.3	86.68	86.10	27.9	6,547	0.43%	大買/大賣/
2021/11/08	35	85.23	59.3	85.16	85.20	-24.2	6,623	-0.37%
2021/11/05	48.6	84.12	73.1	83.88	83.80	-24.5	6,975	-0.35%
2021/11/04	65.3	85.64	107.1	85.22	85.40	-41.8	7,119	-0.59%	大賣/
2021/11/03	96	86.67	210.8	85.49	86.80	-114.8	7,183	-1.60%	大賣/鉅額交易
2021/11/02	90.4	83.20	27.4	83.86	81.90	63	7,209	0.87%
2021/11/01	41.7	83.89	34	83.84	83.80	7.6	7,864	0.10%
2021/10/29	24.2	83.43	17.2	83.17	83.00	7	8,009	0.09%
2021/10/28	77.6	83.46	49	83.41	83.80	28.6	8,052	0.35%
2021/10/27	36.2	82.28	50.1	82.49	82.70	-13.9	8,166	-0.17%
2021/10/26	120.3	82.08	38.2	82.10	80.80	82.1	8,183	1.00%	大買/
2021/10/25	57.1	81.39	41.1	81.66	82.10	16	8,216	0.19%
2021/10/22	38.3	80.94	62.1	80.76	81.60	-23.8	8,440	-0.28%
2021/10/21	53.2	80.55	57.1	80.94	79.60	-3.9	8,607	-0.05%
2021/10/20	44	79.16	30.2	79.04	79.70	13.9	8,725	0.16%
2021/10/19	79	79.27	29	78.82	78.90	50	9,011	0.55%
2021/10/18	29.1	77.17	95	77.66	77.50	-65.9	9,426	-0.70%
2021/10/15	30.1	77.36	20	77.78	77.30	10.1	9,732	0.10%
2021/10/14	51.1	75.36	69.2	76.11	76.30	-18.1	9,923	-0.18%
2021/10/13	90.5	75.61	46	75.63	74.80	44.5	10,017	0.44%
2021/10/12	89.2	79.15	59	79.20	78.20	30.2	10,175	0.30%
2021/10/08	46.1	79.83	25.1	79.65	79.20	21	10,281	0.20%
2021/10/07	35	79.48	30.2	79.24	80.00	4.9	10,583	0.05%
2021/10/06	55	77.93	44.9	78.10	77.10	10.1	10,983	0.09%
2021/10/05	60.2	76.78	183	75.71	78.20	-122.8	11,295	-1.09%	大賣/鉅額交易
2021/10/04	104.2	75.79	180.3	75.28	74.20	-76.1	11,500	-0.66%	大買/大賣/
2021/10/01	96.9	78.74	37.9	79.43	77.70	59	11,719	0.50%
2021/09/30	36.1	80.77	46	81.01	81.40	-9.9	12,476	-0.08%
2021/09/29	96.4	80.43	31	80.51	80.10	65.4	13,629	0.48%
2021/09/28	33.1	82.78	8	82.83	82.80	25.1	13,816	0.18%
2021/09/27	13	83.68	48	83.94	83.90	-35	14,240	-0.25%
2021/09/24	47.1	83.25	54	83.44	83.10	-6.9	14,706	-0.05%
2021/09/23	31	83.33	13.1	83.16	83.20	18	15,148	0.12%
2021/09/22	66.6	82.41	37.1	82.73	82.20	29.6	16,067	0.18%
2021/09/17	28	83.38	109.5	83.46	84.60	-81.5	17,122	-0.48%	大賣/
2021/09/16	65.7	82.66	37	82.60	82.00	28.7	17,581	0.16%
2021/09/15	81.4	83.94	32	83.80	83.60	49.4	17,732	0.28%
2021/09/14	34.1	85.63	30	85.72	85.10	4.1	18,149	0.02%
2021/09/13	57	86.47	72	86.29	85.70	-15	18,268	-0.08%
2021/09/10	60.1	85.82	127	86.30	87.30	-66.9	18,417	-0.36%	大賣/
2021/09/09	43	84.45	60.1	84.92	85.40	-17.1	18,454	-0.09%
2021/09/08	138.6	84.61	134	85.16	84.00	4.6	18,513	0.02%	大買/大賣/
2021/09/07	129.4	84.53	133.7	84.29	83.90	-4.3	18,598	-0.02%	大買/大賣/
2021/09/06	148.5	87.64	120.9	87.01	85.90	27.6	18,756	0.15%	大買/大賣/
2021/09/03	83	89.46	58	89.59	88.90	25	18,862	0.13%
2021/09/02	183.4	90.90	91	90.81	89.30	92.4	18,925	0.49%	大買/
2021/09/01	136.1	89.85	245.3	89.70	91.70	-109.2	18,883	-0.58%	大買/大賣/鉅額交易
2021/08/31	107.1	87.83	163	87.93	87.80	-55.9	18,824	-0.30%	大買/大賣/
2021/08/30	121.4	88.07	49	88.08	87.60	72.4	18,995	0.38%	大買/
2021/08/27	69.1	88.13	39	88.53	88.30	30.1	19,293	0.16%
2021/08/26	76.2	89.16	69	89.21	88.30	7.2	19,414	0.04%
2021/08/25	137.2	89.11	122	89.25	89.20	15.1	19,628	0.08%	大買/大賣/
2021/08/24	210.1	89.05	159	88.86	88.00	51.1	20,161	0.25%	大買/大賣/
2021/08/23	126.3	90.87	114.1	91.05	91.30	12.2	20,234	0.06%	大買/大賣/
2021/08/20	155.1	89.21	168	89.36	88.40	-12.9	20,512	-0.06%	大買/大賣/
2021/08/19	147.5	90.78	272	90.82	89.10	-124.6	20,767	-0.60%	大買/大賣/鉅額交易
2021/08/18	218.1	91.03	256.5	90.62	93.90	-38.3	21,357	-0.18%	大買/大賣/
2021/08/17	182.5	88.51	231	88.15	87.50	-48.5	21,851	-0.22%	大買/大賣/
2021/08/16	265.5	89.88	333.5	90.24	90.00	-68	22,124	-0.31%	大買/大賣/
2021/08/13	439.7	91.03	414.6	91.09	88.70	25.1	22,087	0.11%	大買/大賣/
2021/08/12	197.1	98.13	177	98.22	97.40	20.1	21,933	0.09%	大買/大賣/
2021/08/11	417.4	100.40	314.4	99.73	99.40	103	22,359	0.46%	大買/大賣/鉅額交易
2021/08/10	224.7	107.07	196.1	107.03	106.00	28.7	22,218	0.13%	大買/大賣/
2021/08/09	138.7	112.71	107.1	112.92	110.50	31.6	22,524	0.14%	大買/大賣/
2021/08/06	135.9	118.78	112.2	118.91	117.50	23.7	22,912	0.10%	大買/大賣/
2021/08/05	686.8	123.40	637	123.38	119.00	49.8	23,304	0.21%	大買/大賣/
2021/08/04	57.5	116.97	145.7	117.10	119.00	-88.2	23,153	-0.38%	大賣/
2021/08/03	103.1	114.13	68.1	114.43	115.00	35	23,457	0.15%	大買/
2021/08/02	106.6	114.58	144	114.04	115.50	-37.5	24,052	-0.16%	大買/大賣/
2021/07/30	125.6	110.64	97.4	111.02	109.00	28.2	24,523	0.12%	大買/
2021/07/29	82	110.23	121	110.69	111.50	-39	25,113	-0.16%	大賣/
2021/07/28	237.8	108.74	184.9	108.83	108.00	52.8	25,710	0.21%	大買/大賣/
2021/07/27	258.2	118.50	238.8	117.55	115.00	19.4	26,625	0.07%	大買/大賣/
2021/07/26	130	119.15	231.3	119.07	121.00	-101.3	27,900	-0.36%	大買/大賣/鉅額交易
2021/07/23	385.4	118.24	309.5	118.48	117.00	75.8	28,578	0.27%	大買/大賣/
2021/07/22	880.8	118.00	801.4	117.34	120.00	79.4	28,908	0.27%	大買/大賣/
2021/07/21	302.1	113.56	320.2	113.10	111.50	-18	29,083	-0.06%	大買/大賣/
2021/07/20	204.4	117.20	207.7	117.69	115.50	-3.2	29,793	-0.01%	大買/大賣/
2021/07/19	98.2	118.01	139.5	118.38	118.00	-41.3	30,267	-0.14%	大賣/
2021/07/16	185.8	121.30	224	121.40	120.00	-38.1	31,287	-0.12%	大買/大賣/
2021/07/15	204	118.08	176.3	118.92	119.50	27.8	32,162	0.09%	大買/大賣/
2021/07/14	405.7	120.49	358.9	120.45	118.50	46.8	32,502	0.14%	大買/大賣/
2021/07/13	402.6	123.35	609.6	122.68	118.00	-207	32,438	-0.64%	大買/大賣/鉅額交易
2021/07/12	359.6	124.57	340.2	124.72	122.00	19.4	32,200	0.06%	大買/大賣/
2021/07/09	355.3	123.76	250.5	123.43	123.00	104.8	31,895	0.33%	大買/大賣/鉅額交易
2021/07/08	345	125.62	468.9	125.99	126.00	-123.9	31,793	-0.39%	大買/大賣/鉅額交易
2021/07/07	887.9	127.28	862.2	128.13	125.50	25.7	31,619	0.08%	大買/大賣/
2021/07/06	883.7	124.98	786.8	124.89	124.50	96.9	30,890	0.31%	大買/大賣/
2021/07/05	7	123.00	114.5	123.00	123.00	-107.5	29,864	-0.36%	大賣/鉅額交易
2021/07/02	362.8	109.09	506.5	109.55	112.00	-143.7	29,796	-0.48%	大買/大賣/鉅額交易
2021/07/01	434.8	110.02	350.3	109.79	106.50	84.5	29,695	0.28%	大買/大賣/
2021/06/30	413.6	109.35	391.4	109.44	111.50	22.2	29,394	0.08%	大買/大賣/
2021/06/29	733.9	112.11	622.5	111.70	109.50	111.4	29,078	0.38%	大買/大賣/鉅額交易
2021/06/28	752.5	107.77	829.8	108.64	110.50	-77.3	28,318	-0.27%	大買/大賣/
2021/06/25	380	101.16	415.1	101.53	101.00	-35.1	27,372	-0.13%	大買/大賣/
2021/06/24	236.3	98.82	155.1	98.88	98.60	81.2	27,047	0.30%	大買/大賣/
2021/06/23	480	100.16	599.8	100.24	100.50	-119.8	26,874	-0.45%	大買/大賣/鉅額交易
2021/06/22	115.8	95.84	144.3	95.41	94.00	-28.4	26,459	-0.11%	大買/大賣/
2021/06/21	234.9	97.26	230.6	97.06	96.30	4.3	26,334	0.02%	大買/大賣/
2021/06/18	119.2	100.50	46	100.95	100.00	73.2	26,205	0.28%	大買/
2021/06/17	50	99.92	178.1	100.45	101.50	-128.1	26,145	-0.49%	大賣/鉅額交易
2021/06/16	286.3	99.96	139	99.49	99.00	147.3	26,121	0.56%	大買/大賣/鉅額交易
2021/06/15	203	100.96	384.3	100.27	102.00	-181.3	26,036	-0.70%	大買/大賣/鉅額交易
2021/06/11	292.9	98.68	141	99.16	97.70	151.9	25,849	0.59%	大買/大賣/鉅額交易
2021/06/10	100.3	100.07	71.2	100.30	99.50	29.2	25,768	0.11%
2021/06/09	107.6	99.42	173.1	99.72	100.00	-65.5	25,680	-0.26%	大買/大賣/
2021/06/08	144.2	99.39	130	99.84	99.60	14.2	25,628	0.06%	大買/大賣/
2021/06/07	175.6	99.59	217.3	99.96	99.60	-41.7	25,567	-0.16%	大買/大賣/
2021/06/04	250	103.33	248.3	103.63	102.00	1.7	25,445	0.01%	大買/大賣/
2021/06/03	315	101.42	558	101.08	101.50	-243	25,198	-0.96%	大買/大賣/鉅額交易
2021/06/02	450.1	101.48	505.3	100.80	100.50	-55.1	25,134	-0.22%	大買/大賣/
2021/06/01	605.1	106.89	598.9	107.68	105.00	6.2	24,904	0.02%	大買/大賣/
2021/05/31	379.5	101.14	421.6	100.90	102.50	-42.2	24,371	-0.17%	大買/大賣/
2021/05/28	711.8	102.45	701.5	102.48	101.00	10.3	24,291	0.04%	大買/大賣/
2021/05/27	446.5	99.67	399.1	99.72	98.80	47.4	24,169	0.20%	大買/大賣/
2021/05/26	752.8	100.57	562	100.04	98.20	190.8	23,954	0.80%	大買/大賣/鉅額交易
2021/05/25	973	97.92	1,025.5	99.58	102.00	-52.5	23,566	-0.22%	大買/大賣/
2021/05/24	416.2	91.99	516.1	91.76	93.00	-99.9	23,702	-0.42%	大買/大賣/
2021/05/21	391.1	87.48	423	88.05	87.50	-31.9	23,717	-0.13%	大買/大賣/
2021/05/20	503	86.42	484	86.57	85.50	19	23,725	0.08%	大買/大賣/
2021/05/19	787.2	88.45	505.1	88.68	89.60	282.2	23,864	1.18%	大買/大賣/鉅額交易
2021/05/18	157.1	83.46	279.7	84.12	85.30	-122.6	23,558	-0.52%	大買/大賣/鉅額交易
2021/05/17	540.9	81.04	381.1	81.09	77.60	159.8	23,441	0.68%	大買/大賣/鉅額交易
2021/05/14	540.5	87.43	516.2	87.42	86.00	24.3	22,999	0.11%	大買/大賣/
2021/05/13	907.3	84.94	968	85.02	84.10	-60.7	22,681	-0.27%	大買/大賣/
2021/05/12	689.6	89.75	718.5	90.05	86.50	-28.9	22,141	-0.13%	大買/大賣/
2021/05/11	404.2	97.71	488.5	96.81	95.90	-84.3	21,576	-0.39%	大買/大賣/
2021/05/10	786.8	110.20	576.2	110.16	106.50	210.7	21,130	1.00%	大買/大賣/鉅額交易
2021/05/07	529.9	109.47	603	109.58	111.50	-73.1	20,493	-0.36%	大買/大賣/
2021/05/06	710.7	104.55	549.5	104.95	103.00	161.2	19,876	0.81%	大買/大賣/鉅額交易
2021/05/05	589.5	109.11	551.8	108.78	102.50	37.7	19,284	0.20%	大買/大賣/
2021/05/04	1,385.2	115.52	1,384.2	114.95	113.00	1	18,703	0.01%	大買/大賣/
2021/05/03	1,353.1	125.39	1,206.3	125.50	121.00	146.8	17,606	0.83%	大買/大賣/鉅額交易
2021/04/29	895	113.66	1,287.4	116.03	121.00	-392.4	16,150	-2.43%	大買/大賣/鉅額交易
2021/04/28	646.1	114.11	569.5	114.15	110.00	76.6	15,344	0.50%	大買/大賣/
2021/04/27	579.4	111.45	561.9	111.77	109.50	17.5	14,764	0.12%	大買/大賣/
2021/04/26	1,060	110.14	832	110.56	113.50	228	14,185	1.61%	大買/大賣/鉅額交易
2021/04/23	527.3	99.02	580.3	99.61	103.50	-53	13,245	-0.40%	大買/大賣/
2021/04/22	1,670.9	99.94	947	99.35	94.50	723.9	12,648	5.72%	大買/大賣/鉅額交易
2021/04/21	790.2	94.81	844.5	95.88	99.10	-54.3	11,610	-0.47%	大買/大賣/
2021/04/20	368.6	90.06	573.4	89.93	90.10	-204.9	10,594	-1.93%	大買/大賣/鉅額交易
2021/04/19	210	87.51	128	87.71	88.30	82	10,250	0.80%	大買/大賣/
2021/04/16	105.4	86.14	165.8	85.86	86.70	-60.3	10,423	-0.58%	大買/大賣/
2021/04/15	46.1	82.70	28.1	82.77	83.50	18	10,278	0.17%
2021/04/14	124.9	82.52	67	82.40	81.80	57.9	10,284	0.56%	大買/
2021/04/13	95	86.13	123.1	86.48	84.30	-28.1	10,193	-0.28%	大賣/
2021/04/12	58	85.63	48	85.94	85.30	10	10,101	0.10%
2021/04/09	74.2	85.87	155.1	85.84	85.90	-80.9	10,100	-0.80%	大賣/
2021/04/08	160.6	85.79	80.3	85.75	85.30	80.3	10,032	0.80%	大買/
2021/04/07	260.2	88.37	306.1	88.72	87.00	-46	9,930	-0.46%	大買/大賣/
2021/04/06	173.5	87.42	95.6	87.41	87.10	77.9	9,735	0.80%	大買/
2021/04/01	112	86.17	80.5	86.34	85.90	31.5	9,868	0.32%	大買/
2021/03/31	108	86.09	178.3	86.29	85.80	-70.3	9,824	-0.72%	大買/大賣/
2021/03/30	106.2	84.72	80	84.93	85.00	26.2	9,816	0.27%	大買/
2021/03/29	82.1	84.05	153.9	84.00	84.80	-71.8	9,775	-0.73%	大賣/
2021/03/26	37.3	81.28	24	81.22	81.60	13.3	9,679	0.14%
2021/03/25	25	81.12	75.1	81.14	80.40	-50.1	9,733	-0.52%
2021/03/24	30	80.51	26.2	80.29	80.40	3.8	9,763	0.04%
2021/03/23	23.3	81.58	15	81.82	80.30	8.2	9,824	0.08%
2021/03/22	45.1	81.17	84	81.20	81.00	-38.9	9,870	-0.39%
2021/03/19	76.9	81.51	19	81.66	81.20	57.9	10,119	0.57%
2021/03/18	90.1	83.48	105	83.23	82.70	-14.9	10,185	-0.15%	大賣/
2021/03/17	89	83.07	61.3	83.23	82.30	27.7	10,369	0.27%
2021/03/16	44.3	83.25	126.5	83.08	83.10	-82.2	10,539	-0.78%	大賣/
2021/03/15	56.2	81.40	33	81.50	81.30	23.2	10,764	0.22%
2021/03/12	107	82.19	47	82.16	82.00	60	10,952	0.55%	大買/
2021/03/11	43	81.97	88.1	81.91	82.50	-45.1	11,268	-0.40%
2021/03/10	86	81.97	78	81.69	80.70	8	11,828	0.07%
2021/03/09	89	80.44	82	80.70	81.50	7	12,144	0.06%
2021/03/08	140	80.98	99.2	81.05	79.80	40.8	13,341	0.31%	大買/
2021/03/05	75.4	79.47	75	79.67	79.00	0.4	13,843	0.00%
2021/03/04	84.2	81.23	169.3	81.01	80.30	-85	13,814	-0.62%	大賣/
2021/03/03	181.4	82.03	118	82.11	82.00	63.4	13,763	0.46%	大買/大賣/
2021/03/02	232.9	86.06	166.2	85.20	83.50	66.6	13,673	0.49%	大買/大賣/
2021/02/26	142.2	85.83	174.1	86.00	86.30	-31.9	13,470	-0.24%	大買/大賣/
2021/02/25	290.8	87.79	232.3	88.07	86.10	58.6	13,406	0.44%	大買/大賣/
2021/02/24	840.5	89.16	797.2	89.29	87.80	43.3	13,151	0.33%	大買/大賣/
2021/02/23	702.1	85.02	706.2	85.22	86.70	-4.2	12,341	-0.03%	大買/大賣/
2021/02/22	278	82.46	172.5	82.85	82.00	105.5	11,843	0.89%	大買/大賣/鉅額交易
2021/02/19	273.3	79.88	351.8	80.51	79.60	-78.5	11,600	-0.68%	大買/大賣/
2021/02/18	246.7	76.67	152.5	76.92	77.50	94.2	11,299	0.83%	大買/大賣/
2021/02/17	84	74.38	143	74.43	75.20	-59	11,009	-0.54%	大賣/
2021/02/05	87	73.12	53	73.06	72.90	34	10,869	0.31%
2021/02/04	150	73.70	149	73.66	73.00	1	10,839	0.01%	大買/大賣/
2021/02/03	32	71.99	63	72.00	71.50	-31	10,674	-0.29%
2021/02/02	58	71.58	40	71.73	71.30	18	10,735	0.17%
2021/02/01	28	70.18	67	70.59	71.20	-39	10,758	-0.36%
2021/01/29	46	70.06	34	69.45	69.50	12	10,757	0.11%
2021/01/28	27.1	70.26	34.1	70.48	70.10	-7	10,723	-0.06%
2021/01/27	64.3	72.19	112	72.36	71.70	-47.8	10,696	-0.45%	大賣/
2021/01/26	138	72.38	182.2	72.42	72.40	-44.2	10,631	-0.42%	大買/大賣/
2021/01/25	117	71.08	89	71.59	72.30	28	10,523	0.27%	大買/
2021/01/22	30	70.04	90	70.37	70.80	-60	10,449	-0.57%
2021/01/21	53.1	69.66	48.9	69.43	69.00	4.2	10,419	0.04%
2021/01/20	111.1	69.81	164	70.31	69.00	-53	10,366	-0.51%	大買/大賣/
2021/01/19	89	71.22	29	71.58	71.10	60	10,298	0.58%
2021/01/18	107.2	70.72	65.3	70.68	71.00	42	10,260	0.41%	大買/
2021/01/15	105.3	73.72	65	73.60	72.80	40.3	10,178	0.40%	大買/
2021/01/14	69	74.49	137	74.24	75.00	-68	10,086	-0.67%	大賣/
2021/01/13	70.1	74.66	63	74.66	74.40	7.1	9,993	0.07%
2021/01/12	213.1	75.50	205	75.39	74.00	8.1	9,929	0.08%	大買/大賣/
2021/01/11	542.4	76.48	611.4	75.75	75.20	-69	9,768	-0.71%	大買/大賣/
2021/01/08	67	72.16	70	72.08	72.30	-3	9,356	-0.03%
2021/01/07	86.3	71.74	127	71.63	71.80	-40.8	9,348	-0.44%	大賣/
2021/01/06	110.1	71.10	70.6	71.20	70.90	39.5	9,419	0.42%	大買/
2021/01/05	121.3	72.59	131.1	72.83	72.00	-9.9	9,347	-0.11%	大買/大賣/
2021/01/04	72.1	72.46	53.4	72.85	72.80	18.7	9,352	0.20%
2020/12/31	91	73.61	112	73.82	73.00	-21	9,327	-0.23%	大賣/
2020/12/30	107	73.51	150	73.79	73.60	-43	9,341	-0.46%	大買/大賣/
2020/12/29	218	74.43	120	74.84	73.70	98	9,427	1.04%	大買/大賣/
2020/12/28	271	75.46	280	75.75	75.40	-9	9,278	-0.10%	大買/大賣/
2020/12/25	59.4	73.65	74.3	73.56	73.30	-14.9	8,960	-0.17%
2020/12/24	129	73.15	132	73.03	73.30	-3	8,889	-0.03%	大買/大賣/
2020/12/23	81	71.24	162	70.97	72.10	-81	8,725	-0.93%	大賣/
2020/12/22	114	70.25	92	70.73	68.90	22	8,637	0.25%	大買/
2020/12/21	73.1	70.25	110	70.38	71.20	-36.9	8,554	-0.43%	大賣/
2020/12/18	128	70.97	63.1	70.90	70.50	64.9	8,478	0.77%	大買/
2020/12/17	37	71.60	72	71.69	71.70	-35	8,411	-0.42%
2020/12/16	108	71.40	107	71.29	71.10	1	8,352	0.01%	大買/大賣/
2020/12/15	370.7	71.57	406.3	72.03	69.70	-35.6	8,300	-0.43%	大買/大賣/
2020/12/14	171.9	75.53	85	75.33	74.90	86.9	8,106	1.07%	大買/
2020/12/11	299	75.12	220	75.40	75.10	79	8,011	0.99%	大買/大賣/
2020/12/10	270.1	75.97	299.1	75.75	74.70	-29	7,749	-0.37%	大買/大賣/
2020/12/09	365	76.37	397.3	76.41	76.30	-32.3	7,503	-0.43%	大買/大賣/
2020/12/08	317	74.30	173.5	74.48	75.00	143.5	7,138	2.01%	大買/大賣/鉅額交易
2020/12/07	453.1	74.54	472.1	74.81	74.50	-19	6,914	-0.27%	大買/大賣/
2020/12/04	736.5	75.73	671.4	75.84	74.30	65.1	6,522	1.00%	大買/大賣/
2020/12/03	435	72.20	500.2	72.25	72.20	-65.2	5,881	-1.11%	大買/大賣/
2020/12/02	1,625	71.57	1,573.9	71.36	72.70	51.2	5,464	0.94%	大買/大賣/
2020/12/01	318.3	64.11	631.1	65.55	67.10	-312.7	4,158	-7.52%	大買/大賣/鉅額交易
2020/11/30	65	61.63	143	61.69	61.00	-78	3,549	-2.20%	大賣/
2020/11/27	183.1	61.47	111	61.68	61.40	72.1	3,496	2.06%	大買/大賣/
2020/11/26	91	60.97	254.3	60.72	61.30	-163.3	3,410	-4.79%	大賣/鉅額交易
2020/11/25	66	60.00	69	60.62	59.40	-3	3,310	-0.09%
2020/11/24	177	61.56	71	61.59	60.50	106	3,242	3.27%	大買/鉅額交易
2020/11/23	72.1	60.82	63	60.66	61.00	9.1	3,131	0.29%
2020/11/20	62.2	60.09	53	60.09	59.70	9.2	3,028	0.30%
2020/11/19	41	59.15	16	59.21	59.40	25	2,970	0.84%
2020/11/18	33	59.61	31	59.56	59.20	2	2,950	0.07%
2020/11/17	80	59.80	76	59.65	59.50	4	2,927	0.14%
2020/11/16	18	58.58	130	58.54	58.40	-112	2,838	-3.95%	大賣/鉅額交易
2020/11/13	13	57.78	8	58.15	58.20	5	2,923	0.17%
2020/11/12	20	58.03	54	58.09	57.80	-34	2,931	-1.16%
2020/11/11	90	57.83	21	58.40	57.70	69	2,978	2.32%
2020/11/10	54	58.83	117	58.94	58.60	-63	2,951	-2.13%	大賣/
2020/11/09	9	58.53	65	58.52	58.60	-56	2,893	-1.94%
2020/11/06	36	57.58	67	57.73	58.00	-31	2,928	-1.06%
2020/11/05	6	56.37	1	56.70	56.40	5	2,904	0.17%
2020/11/04	30	56.24	6	56.08	56.00	24	2,936	0.82%
2020/11/03	4	56.10	18	56.03	56.20	-14	2,948	-0.47%
2020/11/02	24	54.71	2	55.05	54.70	22	2,975	0.74%
2020/10/30	33	55.14	22	55.17	55.00	11	3,009	0.37%
2020/10/29	18	55.26	21	55.16	55.60	-3	3,134	-0.10%
2020/10/28	17	56.42	13	56.45	56.00	4	3,170	0.13%
2020/10/27	14	56.92	38	57.04	56.90	-24	3,231	-0.74%
2020/10/26	4	57.95	29	57.96	57.50	-25	3,242	-0.77%
2020/10/23	8	58.21	15	57.89	58.00	-7	3,258	-0.21%
2020/10/22	16	57.34	8	57.70	57.60	8	3,335	0.24%
2020/10/21	29	58.40	23	58.48	57.60	6	3,376	0.18%
2020/10/20	36	58.32	11	58.33	58.50	25	3,452	0.72%
2020/10/19	54	58.18	16	57.68	58.40	38	3,521	1.08%
2020/10/16	34	57.07	136	57.02	57.00	-102	3,537	-2.88%	大賣/鉅額交易
2020/10/15	73	58.13	82	58.11	57.80	-9	3,566	-0.25%
2020/10/14	169	59.92	124	59.75	59.30	45	3,564	1.26%	大買/大賣/
2020/10/13	26	58.67	48	58.61	59.20	-22	3,506	-0.63%
2020/10/12	140	58.90	76	58.69	59.10	64	3,571	1.79%	大買/
2020/10/08	74	58.37	66	58.23	58.40	8	3,692	0.22%
2020/10/07	114	58.17	65	58.27	58.40	49	3,725	1.32%	大買/
2020/10/06	116	57.26	86	57.44	58.00	30	3,742	0.80%	大買/
2020/10/05	16	54.87	9	54.86	54.70	7	3,683	0.19%
2020/09/30	8	54.60	23	54.48	55.00	-15	3,866	-0.39%
2020/09/29	47	54.64	29	54.65	54.60	18	3,940	0.46%
2020/09/28	24	53.93	4	54.00	53.70	20	4,113	0.49%
2020/09/25	7	52.99	3	53.73	52.90	4	4,194	0.10%
2020/09/24	18	54.27	22	54.27	53.90	-4	4,291	-0.09%
2020/09/23	27	55.44	8	55.93	55.20	19	4,440	0.43%
2020/09/22	23	55.87	20	55.97	56.10	3	4,527	0.07%
2020/09/21	38	57.19	45	57.05	56.80	-7	4,535	-0.15%
2020/09/18	43	56.81	84	56.88	56.80	-41	4,533	-0.90%
2020/09/17	32	56.26	66	56.07	56.50	-34	4,496	-0.76%
2020/09/16	66	55.80	76	55.48	55.00	-10	4,420	-0.23%
2020/09/15	33	54.98	37	54.99	54.90	-4	4,397	-0.09%
2020/09/14	6	53.62	75	54.20	54.40	-69	4,406	-1.57%
2020/09/11	8	52.94	1	52.60	53.00	7	4,436	0.16%
2020/09/10	44	53.15	14	53.69	53.00	30	4,458	0.67%
2020/09/09	10	53.34	3	53.63	53.70	7	4,490	0.16%
2020/09/08	60	53.73	22	54.23	53.60	38	4,520	0.84%
2020/09/07	22	54.70	26	54.70	54.10	-4	4,602	-0.09%
2020/09/04	20	54.13	126	54.30	54.50	-106	4,711	-2.25%	大賣/鉅額交易
2020/09/03	26	54.20	18	54.18	54.10	8	4,775	0.17%
2020/09/02	11	53.38	44	53.43	53.50	-33	5,075	-0.65%
2020/09/01	11	52.38	9	52.42	52.40	2	5,193	0.04%
2020/08/31	19	52.16	4	52.25	52.00	15	5,453	0.28%
2020/08/28	16	52.51	8	52.53	52.30	8	5,587	0.14%
2020/08/27	9	53.00	18	53.38	53.10	-9	5,621	-0.16%
2020/08/26	12	52.91	20	53.04	52.90	-8	5,638	-0.14%
2020/08/25	66	53.17	26	52.99	53.20	40	5,665	0.71%
2020/08/24	18	51.04	36	50.94	51.70	-18	5,683	-0.32%
2020/08/21	19	51.14	24	51.15	51.00	-5	5,746	-0.09%
2020/08/20	86	50.94	163	51.07	50.70	-77	5,776	-1.33%	大賣/
2020/08/19	101	53.98	80.1	54.68	53.70	20.9	5,740	0.36%	大買/
2020/08/18	62	56.03	13	56.02	55.90	49	5,714	0.86%
2020/08/17	43	56.80	89	56.94	56.60	-46	6,043	-0.76%
2020/08/14	48.3	55.04	19	55.06	55.10	29.3	6,014	0.49%
2020/08/13	42.3	55.89	33	55.91	55.70	9.3	6,023	0.15%
2020/08/12	77	55.47	40	55.74	56.50	37	6,058	0.61%
2020/08/11	9	57.61	10	57.72	57.50	-1	6,016	-0.02%
2020/08/10	40.9	57.69	33.2	57.57	57.30	7.7	6,100	0.13%
2020/08/07	23	58.51	10	58.47	58.20	13	6,135	0.21%
2020/08/06	19	59.15	83	59.35	58.90	-64	6,229	-1.03%
2020/08/05	134	58.73	40	58.65	59.30	94	6,444	1.46%	大買/
2020/08/04	61	58.31	127	58.16	58.30	-66	6,571	-1.00%	大賣/
2020/08/03	31	60.66	35	61.13	60.30	-4	6,585	-0.06%
2020/07/31	61	60.31	36	60.34	60.80	25	6,608	0.38%
2020/07/30	13	58.92	15	59.11	59.40	-2	6,614	-0.03%
2020/07/29	16	57.75	20	57.53	58.20	-4	6,730	-0.06%
2020/07/28	47	58.56	112	57.94	56.70	-65	6,793	-0.96%	大賣/
2020/07/27	23	59.57	30	59.49	59.40	-7	6,883	-0.10%
2020/07/24	91	61.17	46	61.07	60.50	45	6,941	0.65%
2020/07/23	49	61.09	85	61.25	61.80	-36	6,936	-0.52%
2020/07/22	29	60.04	33	60.10	60.30	-4	6,982	-0.06%
2020/07/21	24	59.47	24	59.50	59.30	0	7,298	0.00%
2020/07/20	35	60.05	39	60.14	60.00	-4	7,406	-0.05%
2020/07/17	22	60.88	59	60.99	60.20	-37	7,595	-0.49%
2020/07/16	111	62.16	56	62.21	61.80	55	8,100	0.68%	大買/
2020/07/15	299	62.39	184	62.51	61.50	115	8,136	1.41%	大買/大賣/鉅額交易
2020/07/14	89	61.75	84	61.78	62.00	5	8,117	0.06%
2020/07/13	70	61.43	58	61.23	61.40	12	8,128	0.15%
2020/07/10	104	59.87	36	59.83	59.10	68	8,262	0.82%	大買/
2020/07/09	192	62.55	93	62.80	61.60	99	8,315	1.19%	大買/
2020/07/08	33	61.01	73	61.07	61.30	-40	8,251	-0.48%
2020/07/07	136	61.36	139	61.68	61.00	-3	8,337	-0.04%	大買/大賣/
2020/07/06	123	60.33	132	60.13	60.30	-9	8,464	-0.11%	大買/大賣/
2020/07/03	140	60.16	140.3	59.96	59.90	-0.3	8,621	0.00%	大買/大賣/
2020/07/02	185	60.20	121	60.20	60.60	64	8,867	0.72%	大買/大賣/
2020/07/01	107	58.69	99	58.63	58.90	8	8,967	0.09%	大買/
2020/06/30	24	57.18	16	57.23	57.20	8	9,030	0.09%
2020/06/29	26	56.70	27	56.63	56.90	-1	9,208	-0.01%
2020/06/24	20	56.83	20	56.88	56.90	0	9,421	0.00%
2020/06/23	23	56.23	15	56.93	56.20	8	9,645	0.08%
2020/06/22	48	56.70	17	57.02	56.60	31	9,824	0.32%
2020/06/19	42	57.59	12	57.73	57.10	30	9,993	0.30%
2020/06/18	46	57.28	43	57.44	57.70	3	10,100	0.03%
2020/06/17	39	57.82	26	57.97	57.60	13	10,167	0.13%
2020/06/16	17	57.79	42	57.82	58.10	-25	10,407	-0.24%
2020/06/15	33	57.49	65	57.54	57.00	-32	10,527	-0.30%
2020/06/12	61.4	56.60	94	56.44	58.00	-32.6	10,878	-0.30%
2020/06/11	88	58.86	102	59.19	57.70	-14	11,071	-0.13%	大賣/
2020/06/10	73	60.70	65	60.74	60.90	8	11,061	0.07%
2020/06/09	267	61.53	249	61.30	60.90	18	11,172	0.16%	大買/大賣/
2020/06/08	112	59.28	127	59.11	59.10	-15	11,054	-0.14%	大買/大賣/
2020/06/05	243	59.34	186	59.39	59.00	57	11,014	0.52%	大買/大賣/
2020/06/04	139	57.37	110	57.32	57.70	29	10,924	0.27%	大買/大賣/
2020/06/03	32	56.60	47.3	56.57	56.60	-15.3	10,936	-0.14%
2020/06/02	42	55.87	21	55.93	56.20	21	11,090	0.19%
2020/06/01	21	55.51	40	55.69	56.00	-19	11,311	-0.17%
2020/05/29	39	54.97	15	54.83	54.50	24	11,318	0.21%
2020/05/28	40	56.31	47.3	56.55	55.50	-7.3	11,401	-0.06%
2020/05/27	96	56.77	41	56.58	56.40	55	11,431	0.48%
2020/05/26	26	56.28	33	56.31	56.00	-7	11,554	-0.06%
2020/05/25	69	55.84	53	55.64	56.00	16	11,550	0.14%
2020/05/22	172	57.10	231	57.19	56.90	-59	11,550	-0.51%	大買/大賣/
2020/05/21	31	53.79	30	53.90	54.40	1	11,267	0.01%
2020/05/20	31	53.54	37	53.61	53.30	-6	11,270	-0.05%
2020/05/19	65	53.38	83	53.38	53.80	-18	11,286	-0.16%
2020/05/18	34	51.79	42	52.00	51.90	-8	11,323	-0.07%
2020/05/15	60	52.17	53	52.02	51.70	7	11,448	0.06%
2020/05/14	55	53.01	157	53.08	52.70	-102	11,664	-0.87%	大賣/鉅額交易
2020/05/13	44	53.48	123	53.57	54.00	-79	11,683	-0.68%	大賣/
2020/05/12	244	54.73	208	55.54	53.40	36	11,704	0.31%	大買/大賣/
2020/05/11	247	58.05	156	58.20	57.20	91	11,743	0.77%	大買/大賣/
2020/05/08	149	57.57	149	57.73	58.10	0	11,699	0.00%	大買/大賣/
2020/05/07	34	57.08	89	57.15	56.90	-55	11,649	-0.47%
2020/05/06	53	57.20	111	57.51	56.80	-58	11,693	-0.50%	大賣/
2020/05/05	119	57.72	130	57.93	57.40	-11	11,743	-0.09%	大買/大賣/
2020/05/04	50	56.75	81	56.80	57.20	-31	11,784	-0.26%
2020/04/30	86	57.37	170	57.45	57.20	-84	11,807	-0.71%	大賣/
2020/04/29	92	56.88	48	56.79	56.20	44	11,813	0.37%
2020/04/28	81	57.01	118.2	57.01	56.70	-37.2	11,869	-0.31%	大賣/
2020/04/27	128	57.12	72.1	57.13	57.20	55.9	11,965	0.47%	大買/
2020/04/24	228	57.02	338	57.20	56.50	-110	11,927	-0.92%	大買/大賣/鉅額交易
2020/04/23	82	55.25	107	55.38	55.70	-25	11,683	-0.21%	大賣/
2020/04/22	218.1	54.78	238	54.87	55.00	-19.9	11,628	-0.17%	大買/大賣/
2020/04/21	470	56.86	424.5	57.12	56.10	45.5	11,493	0.40%	大買/大賣/
2020/04/20	82.1	53.71	88	53.82	53.90	-5.9	11,038	-0.05%
2020/04/17	140	53.75	177	53.44	52.90	-37	11,337	-0.33%	大買/大賣/
2020/04/16	51.1	52.92	42	52.88	52.80	9.1	11,336	0.08%
2020/04/15	141.1	53.05	223	53.07	52.90	-81.9	11,646	-0.70%	大買/大賣/
2020/04/14	77	51.51	26	51.62	51.00	51	11,872	0.43%
2020/04/13	147	51.77	130	51.89	51.00	17	11,844	0.14%	大買/大賣/
2020/04/10	155.3	51.74	229	51.74	52.00	-73.7	11,795	-0.62%	大買/大賣/
2020/04/09	371	51.78	462	51.40	51.50	-91	11,748	-0.77%	大買/大賣/
2020/04/08	415.1	49.43	397	49.83	50.90	18.1	11,626	0.16%	大買/大賣/
2020/04/07	360	48.88	543	48.75	49.35	-183	11,433	-1.60%	大買/大賣/鉅額交易
2020/04/06	275	44.29	206	44.62	46.60	69	11,170	0.62%	大買/大賣/
2020/04/01	293	41.17	120	41.52	42.40	173	11,199	1.54%	大買/大賣/鉅額交易
2020/03/31	289	42.64	196	42.42	41.75	93	11,102	0.84%	大買/大賣/
2020/03/30	291	42.35	340	42.21	43.15	-49	11,009	-0.45%	大買/大賣/
2020/03/27	216	47.20	222	47.43	45.55	-6	10,912	-0.05%	大買/大賣/
2020/03/26	230	45.26	225	45.58	46.10	5	10,825	0.05%	大買/大賣/
2020/03/25	200	45.06	220	45.33	45.75	-20	10,848	-0.18%	大買/大賣/
2020/03/24	80	40.60	88	41.15	41.60	-8	10,947	-0.07%
2020/03/23	150	38.47	135	38.49	38.20	15	10,985	0.14%	大買/大賣/
2020/03/20	250	41.98	273	41.95	42.30	-23	11,089	-0.21%	大買/大賣/
2020/03/19	175	40.25	65	40.59	39.35	110	11,195	0.98%	大買/鉅額交易
2020/03/18	404	45.67	120	46.42	43.70	284	11,306	2.51%	大買/大賣/鉅額交易
2020/03/17	199	49.89	161.5	49.86	48.55	37.5	11,085	0.34%	大買/大賣/
2020/03/16	84	56.39	77	56.75	53.90	7	11,159	0.06%
2020/03/13	79	56.39	48	56.12	58.20	31	11,342	0.27%
2020/03/12	208	62.65	194	63.40	61.40	14	11,280	0.12%	大買/大賣/
2020/03/11	68	68.94	69	69.19	67.30	-1	11,172	-0.01%
2020/03/10	129	68.99	173	68.84	70.20	-44	11,095	-0.40%	大買/大賣/
2020/03/09	179	71.22	136	71.68	69.20	43	10,922	0.39%	大買/大賣/
2020/03/06	186	74.03	146	73.70	72.90	40	10,766	0.37%	大買/大賣/
2020/03/05	163	73.00	207	73.01	73.50	-44	10,585	-0.42%	大買/大賣/
2020/03/04	41	69.40	82.1	69.55	69.50	-41.1	10,336	-0.40%
2020/03/03	144	69.65	118	69.78	70.00	26	10,290	0.25%	大買/大賣/
2020/03/02	132	66.74	61	66.34	66.10	71	10,160	0.70%	大買/
2020/02/27	139.3	68.59	156.1	69.68	67.20	-16.8	10,060	-0.17%	大買/大賣/
2020/02/26	35	71.81	36	71.92	71.50	-1	9,885	-0.01%
2020/02/25	105.2	71.03	74	71.06	72.30	31.2	9,851	0.32%	大買/
2020/02/24	103	71.88	74	72.12	71.70	29	9,777	0.30%	大買/
2020/02/21	42.3	71.87	13	71.98	71.70	29.3	9,756	0.30%
2020/02/20	47	72.51	60	72.33	72.30	-13	9,761	-0.13%
2020/02/19	113	71.43	174	71.78	71.70	-61	9,814	-0.62%	大買/大賣/
2020/02/18	129.1	72.89	211.1	72.91	71.30	-82	9,716	-0.84%	大買/大賣/
2020/02/17	375	75.96	427	75.49	74.20	-52	9,582	-0.54%	大買/大賣/
2020/02/14	52	75.23	34	75.17	75.80	18	9,316	0.19%
2020/02/13	141	75.33	124	75.51	74.50	17	9,360	0.18%	大買/大賣/
2020/02/12	279.1	75.79	247.1	75.80	75.20	32	9,328	0.34%	大買/大賣/
2020/02/11	71	73.81	108	73.90	73.90	-37	9,049	-0.41%	大賣/
2020/02/10	99	72.16	107	72.47	72.20	-8	8,942	-0.09%	大賣/
2020/02/07	130.1	73.53	80	73.36	72.20	50.1	8,887	0.56%	大買/
2020/02/06	94.2	74.43	83	74.49	74.60	11.2	8,852	0.13%
2020/02/05	189.4	73.57	148	73.70	74.00	41.4	8,722	0.47%	大買/大賣/
2020/02/04	117	71.79	214.2	71.95	71.90	-97.2	8,541	-1.14%	大買/大賣/
2020/02/03	170	68.65	200	69.79	71.60	-30	8,433	-0.36%	大買/大賣/
2020/01/31	131.2	70.31	91	70.53	70.70	40.2	8,262	0.49%	大買/
2020/01/30	168	71.28	122	70.93	69.00	46	8,099	0.57%	大買/大賣/
2020/01/20	151	75.82	76.3	76.04	76.00	74.7	7,900	0.95%	大買/
2020/01/17	138	75.82	176	75.66	75.10	-38	7,801	-0.49%	大買/大賣/
2020/01/16	71	75.07	193	74.89	74.90	-122	7,684	-1.59%	大賣/鉅額交易
2020/01/15	129.1	74.95	105	74.89	74.20	24.1	7,576	0.32%	大買/大賣/
2020/01/14	153	75.67	157	75.80	75.90	-4	7,470	-0.05%	大買/大賣/
2020/01/13	554.3	74.66	482.2	74.68	76.00	72.1	7,378	0.98%	大買/大賣/
2020/01/10	209	71.18	262.5	72.02	73.00	-53.5	6,952	-0.77%	大買/大賣/
2020/01/09	533	73.05	475.1	73.23	71.20	57.9	6,765	0.86%	大買/大賣/
2020/01/08	326	71.43	440	71.25	71.40	-114	6,350	-1.80%	大買/大賣/鉅額交易
2020/01/07	122	68.12	125.1	68.38	69.10	-3.1	5,876	-0.05%	大買/大賣/
2020/01/06	49	68.13	36	68.13	67.70	13	5,744	0.23%
2020/01/03	105	69.19	118.4	69.18	69.30	-13.4	5,682	-0.24%	大買/大賣/
2020/01/02	135	70.35	127	70.65	70.30	8	5,568	0.14%	大買/大賣/
2019/12/31	40	68.06	92	68.30	68.70	-52	5,353	-0.97%
2019/12/30	84.3	68.88	57	68.80	68.30	27.3	5,289	0.52%
2019/12/27	395	71.31	123	71.36	70.40	272	5,192	5.24%	大買/大賣/鉅額交易
2019/12/26	44	69.18	60	69.00	69.70	-16	4,897	-0.33%
2019/12/25	34	69.38	128	69.45	69.60	-94	4,828	-1.95%	大賣/
2019/12/24	85.4	68.27	133	68.34	69.50	-47.6	4,736	-1.01%	大賣/
2019/12/23	214	67.44	156	67.71	66.80	58	4,598	1.26%	大買/大賣/
2019/12/20	303	69.07	576	69.10	68.50	-273	4,461	-6.12%	大買/大賣/鉅額交易
2019/12/19	202.1	67.87	249.1	68.21	68.20	-47.1	4,320	-1.09%	大買/大賣/
2019/12/18	200	67.70	257.2	67.92	66.80	-57.2	4,084	-1.40%	大買/大賣/
2019/12/17	201	68.57	248.1	68.67	68.10	-47.1	3,910	-1.21%	大買/大賣/
2019/12/16	326	66.55	515	66.39	67.80	-189	3,704	-5.10%	大買/大賣/鉅額交易
2019/12/13	194	62.95	177	63.41	63.40	17	3,368	0.51%	大買/大賣/
2019/12/12	112	61.46	143	61.76	61.50	-31	3,135	-0.99%	大買/大賣/
2019/12/11	345.7	60.94	304.5	60.95	61.50	41.2	2,982	1.38%	大買/大賣/
2019/12/10	298.5	57.91	416	57.98	59.20	-117.5	2,629	-4.47%	大買/大賣/鉅額交易
2019/12/09	67.1	55.51	61	55.21	56.00	6.1	2,321	0.26%
2019/12/06	30	54.10	77	53.92	54.00	-47	2,192	-2.14%
2019/12/05	12	52.30	50	52.09	53.00	-38	2,100	-1.81%
2019/12/04	18	50.86	5	50.80	50.90	13	2,089	0.62%
2019/12/03	15	51.09	9	51.23	51.30	6	2,138	0.28%
2019/12/02	41	50.79	12	50.59	50.60	29	2,157	1.34%
2019/11/29	5	51.80	4	51.68	51.80	1	2,189	0.05%
2019/11/28	20	51.95	2	52.25	52.00	18	2,266	0.79%
2019/11/27	4.1	52.23	14.5	52.24	52.50	-10.4	2,271	-0.46%
2019/11/26	10	52.27	0	0.00	52.10	10	2,274	0.44%
2019/11/25	11	52.11	23	52.27	51.80	-12	2,272	-0.53%
2019/11/22	6	53.00	14	53.06	52.80	-8	2,282	-0.35%
2019/11/21	10	52.68	22	52.78	52.70	-12	2,278	-0.53%
2019/11/20	109.9	54.19	22	53.75	52.90	87.9	2,283	3.85%	大買/
2019/11/19	24	54.01	35.9	54.02	54.30	-11.9	2,248	-0.53%
2019/11/18	36	53.95	154	53.70	53.90	-118	2,203	-5.36%	大賣/鉅額交易
2019/11/15	4	52.05	8	52.09	52.00	-4	2,119	-0.19%
2019/11/14	103	52.37	33	52.78	51.70	70	2,109	3.32%	大買/
2019/11/13	35.5	53.43	174.1	53.49	53.80	-138.6	2,070	-6.69%	大賣/鉅額交易
2019/11/12	261	53.04	172.1	53.57	52.90	88.9	2,028	4.38%	大買/大賣/
2019/11/11	144.1	53.04	244	53.13	52.60	-99.9	1,916	-5.21%	大買/大賣/
2019/11/08	35	51.91	37	52.48	52.00	-2	1,817	-0.11%
2019/11/07	87.5	51.23	6	51.23	51.70	81.5	1,821	4.48%
2019/11/06	65	52.19	209	52.50	52.20	-144	1,835	-7.84%	大賣/鉅額交易
2019/11/05	28	52.24	169	52.44	52.70	-141	1,828	-7.71%	大賣/鉅額交易
2019/11/04	21	50.81	29	50.92	50.70	-8	1,803	-0.44%
2019/11/01	35	50.02	28	50.05	50.00	7	1,839	0.38%
2019/10/31	68	51.19	18	50.84	50.60	50	1,932	2.59%
2019/10/30	19	51.53	86	51.50	51.60	-67	1,967	-3.40%
2019/10/29	11	51.01	12	50.83	50.80	-1	2,030	-0.05%
2019/10/28	1	50.60	4	50.85	50.90	-3	2,143	-0.14%
2019/10/25	8.5	51.04	12	51.05	50.90	-3.5	2,267	-0.16%
2019/10/24	15	50.82	16	51.12	51.10	-1	2,319	-0.04%
2019/10/23	21	51.06	16	51.15	50.90	5	2,439	0.20%
2019/10/22	36	51.29	26	51.57	51.10	10	2,589	0.39%
2019/10/21	84	50.56	234	51.09	51.50	-150	2,753	-5.45%	大賣/鉅額交易
2019/10/18	14	49.84	69.5	49.91	50.40	-55.5	2,772	-2.00%
2019/10/17	116	49.21	42	49.25	49.25	74	2,830	2.61%	大買/
2019/10/16	25.5	49.49	21	49.90	49.35	4.5	2,913	0.15%
2019/10/15	88	49.27	29	49.37	49.25	59	2,969	1.99%
2019/10/14	5	49.31	29	49.34	49.15	-24	3,083	-0.78%
2019/10/09	29	48.89	3	48.90	48.70	26	3,202	0.81%
2019/10/08	65	49.22	35	49.51	49.70	30	3,320	0.90%
2019/10/07	46	49.78	14	49.87	49.60	32	3,452	0.93%
2019/10/04	16	50.14	13	50.29	49.95	3	3,506	0.09%
2019/10/03	28	49.90	5	49.98	49.95	23	3,701	0.62%
2019/10/02	40	50.55	4	50.68	50.40	36	3,786	0.95%
2019/10/01	57	50.71	8	50.64	51.00	49	3,915	1.25%
2019/09/27	45	50.44	27	50.42	50.30	18	3,941	0.46%
2019/09/26	99	51.46	14	51.41	51.30	85	3,934	2.16%
2019/09/25	82	51.73	39	51.37	51.30	43	3,947	1.09%
2019/09/24	108	52.88	96	53.23	52.40	12	3,948	0.30%	大買/
2019/09/23	46	53.01	106	53.05	53.40	-60	3,874	-1.55%	大賣/
2019/09/20	2	51.75	15	51.99	52.00	-13	3,866	-0.34%
2019/09/19	94	51.77	50	51.85	51.80	44	3,944	1.12%
2019/09/18	167	52.40	28	52.48	52.40	139	3,966	3.50%	大買/鉅額交易
2019/09/17	23	52.13	88	52.36	52.60	-65	4,049	-1.61%
2019/09/16	9	51.63	44	51.80	51.50	-35	4,079	-0.86%
2019/09/12	3	51.47	29	51.41	51.60	-26	4,059	-0.64%
2019/09/11	17	51.06	22	51.27	51.20	-5	4,059	-0.12%
2019/09/10	36	50.83	16	50.58	51.10	20	4,055	0.49%
2019/09/09	139	50.94	10	50.93	50.80	129	4,042	3.19%	大買/鉅額交易
2019/09/06	31	51.83	26	51.93	51.60	5	4,026	0.12%
2019/09/05	54	52.07	47	52.21	51.80	7	3,993	0.18%
2019/09/04	22	51.42	23	51.93	51.30	-1	3,947	-0.03%
2019/09/03	56	51.38	45	51.47	51.60	11	3,933	0.28%
2019/09/02	47	50.49	82	51.02	52.00	-35	3,881	-0.90%
2019/08/30	18	49.00	5	49.01	48.70	13	3,799	0.34%
2019/08/29	18	48.96	4	49.05	48.80	14	3,796	0.37%
2019/08/28	10	48.49	2	48.75	48.60	8	3,815	0.21%
2019/08/27	17	49.02	14	49.24	48.35	3	3,812	0.08%
2019/08/26	11	48.30	10	48.33	48.10	1	3,790	0.03%
2019/08/23	22	49.45	53	49.46	49.60	-31	3,781	-0.82%
2019/08/22	39	48.85	20	48.63	48.70	19	3,762	0.50%
2019/08/21	26	49.31	33	49.61	49.30	-7	3,767	-0.19%
2019/08/20	32	49.50	44	49.47	49.75	-12	3,753	-0.32%
2019/08/19	9	48.37	1	48.35	48.40	8	3,734	0.21%
2019/08/16	7	47.61	6	47.67	47.90	1	3,750	0.03%
2019/08/15	8	47.68	4	47.66	47.65	4	3,751	0.11%
2019/08/14	32	48.47	20	48.55	48.40	12	3,760	0.32%
2019/08/13	47	47.22	16	47.58	47.15	31	3,768	0.82%
2019/08/12	62	47.72	23	47.67	47.60	39	3,817	1.02%
2019/08/08	56	48.49	60	48.54	48.55	-4	3,847	-0.10%
2019/08/07	29	49.11	11	49.10	48.50	18	3,899	0.46%
2019/08/06	64	47.81	50	48.23	49.30	14	3,918	0.36%
2019/08/05	100	50.05	28	49.64	49.20	72	3,881	1.85%
2019/08/02	167	50.70	93	51.00	50.30	74	3,905	1.89%	大買/
2019/08/01	3	53.30	31	53.25	53.20	-28	3,901	-0.72%
2019/07/31	61	52.56	74	53.07	52.90	-13	3,919	-0.33%
2019/07/30	115	53.90	56	53.93	53.30	59	3,907	1.51%	大買/
2019/07/29	88	54.79	113	54.71	55.00	-25	3,903	-0.64%	大賣/
2019/07/26	33	52.99	33	53.20	53.30	0	3,932	0.00%
2019/07/25	250	53.42	68	53.43	53.70	182	3,954	4.60%	大買/鉅額交易
2019/07/24	66	52.82	67.2	52.98	52.20	-1.2	3,949	-0.03%
2019/07/23	61	52.43	120.1	52.50	51.70	-59.1	3,904	-1.51%	大賣/
2019/07/22	16.1	50.65	39	50.70	51.00	-22.9	3,863	-0.59%
2019/07/19	28	50.40	43	50.36	50.90	-15	3,977	-0.38%
2019/07/18	79	49.47	53	49.50	49.00	26	4,037	0.64%
2019/07/17	33	50.29	22	50.43	50.00	11	4,124	0.27%
2019/07/16	58	50.73	26	51.47	50.10	32	4,302	0.74%
2019/07/15	68	52.59	76	52.53	52.20	-8	4,331	-0.18%
2019/07/12	72.3	52.23	140	51.84	52.70	-67.7	4,230	-1.60%	大賣/
2019/07/11	138	51.81	134	51.52	51.60	4	4,128	0.10%	大買/大賣/
2019/07/10	68	50.06	31	50.00	50.50	37	3,999	0.93%
2019/07/09	240	50.41	140	50.67	49.60	100	3,946	2.53%	大買/大賣/
2019/07/08	138	48.75	148	48.68	48.90	-10	3,761	-0.27%	大買/大賣/
2019/07/05	55	47.21	72	47.25	48.70	-17	3,671	-0.46%
2019/07/04	1	45.85	20	45.42	45.60	-19	3,546	-0.54%
2019/07/03	19	44.86	47	44.91	44.85	-28	3,553	-0.79%
2019/07/02	24	45.11	15	45.39	45.10	9	3,620	0.25%
2019/07/01	17	45.71	27	45.91	45.90	-10	3,606	-0.28%
2019/06/28	14	44.96	51	45.01	44.80	-37	3,578	-1.03%
2019/06/27	67	45.83	22	45.66	45.55	45	3,572	1.26%
2019/06/26	87	46.20	77	46.20	45.80	10	3,521	0.28%
2019/06/25	76	45.18	64	45.64	44.95	12	3,433	0.35%
2019/06/24	115	45.44	113	45.51	45.65	2	3,391	0.06%	大買/大賣/
2019/06/21	31	42.80	22	42.93	43.60	9	3,266	0.28%
2019/06/20	11	41.74	11	41.77	41.80	0	3,191	0.00%
2019/06/19	2	41.85	17	41.93	41.95	-15	3,197	-0.47%
2019/06/17	1	40.90	3	41.08	40.90	-2	3,212	-0.06%
2019/06/13	11	41.31	1	41.30	41.30	10	3,264	0.31%
2019/06/12	1	41.45	26	41.66	41.55	-25	3,267	-0.77%
2019/06/11	30	41.08	10	41.03	41.15	20	3,264	0.61%
2019/06/10	7	40.46	4	40.28	40.50	3	3,253	0.09%
2019/06/06	2	40.18	1	40.05	40.20	1	3,249	0.03%
2019/06/05	5	40.31	12.6	40.49	40.10	-7.6	3,244	-0.23%
2019/06/04	20	40.25	22.9	40.70	40.10	-2.9	3,234	-0.09%
2019/06/03	3	41.53	5	41.80	41.50	-2	3,200	-0.06%
2019/05/31	3	42.12	2.5	42.20	42.25	0.5	3,191	0.02%
2019/05/30	9	41.97	0	0.00	41.90	9	3,180	0.28%
2019/05/29	20	41.67	0	0.00	41.65	20	3,179	0.63%
2019/05/28	10	42.84	2	42.90	42.50	8	3,176	0.25%
2019/05/27	8	41.96	7	42.03	41.85	1	3,163	0.03%
2019/05/24	32	42.22	17	42.15	41.90	15	3,162	0.47%
2019/05/23	40	41.26	19	41.58	41.55	21	3,153	0.67%
2019/05/22	4	43.28	22	43.39	43.00	-18	3,131	-0.57%
2019/05/21	51	42.66	28	42.83	43.25	23	3,131	0.73%
2019/05/20	45	42.51	23	42.65	42.00	22	3,122	0.70%
2019/05/17	22	44.94	27	44.69	43.80	-5	3,091	-0.16%
2019/05/16	52	46.78	47	46.71	45.80	5	3,032	0.16%
2019/05/15	34	48.19	30	48.31	48.00	4	2,994	0.13%
2019/05/14	40	45.88	37	47.05	48.30	3	2,933	0.10%
2019/05/13	20	47.99	28	48.66	47.60	-8	2,871	-0.28%
2019/05/10	39	48.50	68	48.69	48.85	-29	2,839	-1.02%
2019/05/09	119	48.39	148	48.65	48.20	-29	2,769	-1.05%	大買/大賣/
2019/05/08	77	49.54	49	49.78	49.75	28	2,667	1.05%
2019/05/07	57	50.14	66	50.36	49.90	-9	2,605	-0.35%
2019/05/06	81	49.70	80	49.50	49.25	1	2,536	0.04%
2019/05/03	113	51.79	154	51.93	51.80	-41	2,436	-1.68%	大買/大賣/
2019/05/02	59	50.39	78.6	50.39	50.50	-19.6	2,284	-0.86%
2019/04/30	77.5	48.90	127	49.01	50.00	-49.5	2,204	-2.24%	大賣/
2019/04/29	179	48.52	164	47.52	47.15	15	2,094	0.72%	大買/大賣/
2019/04/26	79	50.46	103	50.32	49.75	-24	1,979	-1.21%	大賣/
2019/04/25	241.4	50.27	175.3	50.28	50.20	66.2	1,844	3.59%	大買/大賣/
2019/04/24	100.6	48.62	115	48.50	48.85	-14.4	1,674	-0.86%	大賣/
2019/04/23	232	47.72	197	47.82	47.90	35	1,535	2.28%	大買/大賣/
2019/04/22	357.3	47.37	404.7	47.07	48.00	-47.4	1,362	-3.48%	大買/大賣/
2019/04/19	175	43.28	202	43.55	44.40	-27	1,110	-2.43%	大買/大賣/
2019/04/18	27	41.94	15	41.74	41.35	12	958	1.25%
2019/04/17	15	42.08	19	42.32	42.55	-4	945	-0.42%
2019/04/16	2	41.48	5	41.60	41.75	-3	908	-0.33%
2019/04/15	24	41.12	2	41.30	40.70	22	892	2.46%
2019/04/12	22	41.41	1	41.20	40.90	21	884	2.37%
2019/04/11	5	42.05	0	0.00	42.00	5	870	0.57%
2019/04/10	75	42.82	51	42.75	42.65	24	859	2.79%
2019/04/09	144	43.81	30	43.58	43.30	114	843	13.51%	大買/鉅額交易
2019/04/08	89	42.88	77	43.17	43.70	12	805	1.49%
2019/04/03	26	40.33	4	40.41	40.35	22	721	3.05%
2019/04/02	24	40.33	3	40.45	40.15	21	708	2.96%
2019/04/01	146	40.13	6	40.63	40.40	140	702	19.92%	大買/鉅額交易
2019/03/29	1	40.05	1	39.90	39.85	0	683	0.00%
2019/03/28	4	40.28	6.1	40.31	40.00	-2.1	682	-0.30%
2019/03/27	0	0.00	5	39.91	40.10	-5	676	-0.74%
2019/03/26	3	39.55	2	39.73	39.30	1	671	0.15%
2019/03/25	5	39.75	0	0.00	39.75	5	672	0.74%
2019/03/22	8	40.29	7	40.58	40.15	1	672	0.15%
2019/03/21	10	40.01	11	40.05	39.95	-1	665	-0.15%
2019/03/20	16	39.46	9	39.32	39.50	7	650	1.08%
2019/03/19	87	39.39	111	39.32	39.30	-24	642	-3.73%	大賣/
2019/03/18	12	41.26	11.5	41.48	41.25	0.5	597	0.08%
2019/03/15	1	41.50	1.1	41.62	41.50	-0.1	602	-0.02%
2019/03/14	18	41.86	4	41.70	41.60	14	604	2.32%
2019/03/13	4	42.09	0	0.00	42.00	4	628	0.64%
2019/03/12	1	42.85	1	42.90	42.45	0	672	0.00%
2019/03/11	8	42.75	9	42.93	42.90	-1	747	-0.13%
2019/03/08	1	42.80	11	42.01	42.80	-10	785	-1.27%
2019/03/07	7	42.73	5	42.64	42.50	2	800	0.25%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/03/04	2	42.95	4	43.10	43.00	-2	842	-0.24%
2019/02/27	22	43.82	9	44.25	43.55	13	839	1.55%
2019/02/26	18	43.79	8	43.56	43.95	10	833	1.20%
2019/02/25	6	43.55	5	43.81	43.70	1	829	0.12%
2019/02/22	6	43.62	6	43.64	43.50	0	847	0.00%
2019/02/21	8	43.34	5	43.27	43.35	3	848	0.35%
2019/02/20	10	42.95	2	43.00	42.90	8	858	0.93%
2019/02/19	18	44.07	20	44.17	43.80	-2	851	-0.23%
2019/02/18	9	43.48	11	43.14	43.60	-2	840	-0.24%
2019/02/15	4	42.55	8	42.91	42.45	-4	861	-0.46%
2019/02/14	31	43.22	21	43.39	43.10	10	865	1.16%
2019/02/13	18.1	42.68	20	43.01	43.80	-1.9	854	-0.22%
2019/02/12	2	40.95	0	0.00	41.35	2	837	0.24%
2019/02/11	1	40.90	1	41.20	40.90	0	876	0.00%
2019/01/30	2	40.90	1	40.95	40.90	1	885	0.11%
2019/01/29	4	40.90	2	40.83	40.85	2	886	0.23%
2019/01/25	2	41.45	3	41.80	41.55	-1	900	-0.11%
2019/01/24	24	42.74	29	42.44	42.00	-5	904	-0.55%
2019/01/23	13	41.73	3	41.65	42.00	10	899	1.11%
2019/01/22	2	41.55	2	41.53	41.60	0	902	0.00%
2019/01/21	23	41.58	9	41.66	41.55	14	911	1.54%
2019/01/18	1	40.60	0	0.00	40.70	1	929	0.11%
2019/01/17	0	0.00	2	40.83	40.50	-2	949	-0.21%
2019/01/16	3.1	40.52	2	40.60	40.40	1.1	963	0.11%
2019/01/15	2	40.50	0	0.00	40.60	2	965	0.21%
2019/01/14	0	41.50	0	0.00	40.20	0	966	0.00%
2019/01/11	0	0.00	4	40.49	40.20	-4	975	-0.41%
2019/01/10	0	0.00	2	40.48	40.50	-2	979	-0.20%
2019/01/09	14	40.79	15	40.82	40.70	-1	996	-0.10%
2019/01/08	8	40.06	2	39.68	40.15	6	1,001	0.60%
2019/01/07	4	39.55	3	39.73	39.55	1	1,022	0.10%
2019/01/04	2	38.25	2	38.40	38.60	0	1,044	0.00%
2019/01/03	1	39.40	0	0.00	39.00	1	1,098	0.09%
2019/01/02	1	39.60	0	0.00	39.50	1	1,109	0.09%
2018/12/28	1	39.85	11	39.76	39.80	-10	1,122	-0.89%
2018/12/27	4	40.03	0	0.00	39.85	4	1,154	0.35%
2018/12/26	1	40.20	0	0.00	39.55	1	1,159	0.09%
2018/12/25	5	39.83	2	39.75	39.85	3	1,162	0.26%
2018/12/24	0	0.00	10	39.67	40.10	-10	1,162	-0.86%
2018/12/22	5	39.38	0	0.00	39.30	5	1,162	0.43%
2018/12/20	3	39.27	1	39.15	39.10	2	1,173	0.17%
2018/12/19	2	39.98	0	0.00	39.85	2	1,178	0.17%
2018/12/18	4	39.84	2	40.15	39.80	2	1,186	0.17%
2018/12/17	3	40.55	0	0.00	40.50	3	1,190	0.25%
2018/12/14	1	40.80	0	0.00	40.90	1	1,198	0.08%
2018/12/12	0	0.00	2	41.25	41.70	-2	1,213	-0.16%
2018/12/11	1	40.90	1	41.55	40.70	0	1,218	0.00%
2018/12/10	14	41.26	3	41.20	41.15	11	1,233	0.89%
2018/12/07	1	43.75	1	43.20	43.40	0	1,227	0.00%
2018/12/06	16	43.85	10	43.34	42.40	6	1,226	0.49%
2018/12/05	30	44.96	20	44.48	45.55	10	1,205	0.83%
2018/12/04	62	44.99	45	45.00	45.30	17	1,179	1.44%
2018/12/03	13	42.37	22	42.45	43.50	-9	1,141	-0.79%
2018/11/30	4	41.30	2	42.10	39.80	2	1,130	0.18%
2018/11/29	7	42.27	21	42.33	41.20	-14	1,183	-1.18%
2018/11/28	11	41.32	8	40.93	41.40	3	1,169	0.26%
2018/11/27	3	40.67	29	41.06	41.10	-26	1,162	-2.24%
2018/11/26	1	40.50	6	40.71	41.00	-5	1,159	-0.43%
2018/11/23	2	40.43	10	40.67	40.25	-8	1,159	-0.69%
2018/11/22	15	40.98	13	40.58	40.40	2	1,161	0.17%
2018/11/21	49	40.82	38	40.85	41.00	11	1,188	0.93%
2018/11/20	12	40.10	3	40.08	40.15	9	1,180	0.76%
2018/11/19	13.1	39.85	11	40.08	40.45	2.1	1,178	0.18%
2018/11/16	0	0.00	8	39.23	39.00	-8	1,178	-0.68%
2018/11/15	18	39.26	15	38.96	39.00	3	1,187	0.25%
2018/11/14	13.1	38.94	25	38.92	38.95	-11.9	1,211	-0.98%
2018/11/13	4	37.34	13	37.18	37.60	-9	1,217	-0.74%
2018/11/12	0	0.00	6	36.56	37.20	-6	1,228	-0.49%
2018/11/09	5	37.08	9	36.73	36.55	-4	1,241	-0.32%
2018/11/08	30	37.26	33	37.41	37.10	-3	1,250	-0.24%
2018/11/07	2	38.30	1	38.70	38.85	1	1,234	0.08%
2018/11/06	12	38.74	1	38.25	38.15	11	1,302	0.84%
2018/11/05	1	38.50	1.1	38.57	38.70	-0.1	1,332	-0.01%
2018/11/02	18	38.98	6	38.51	38.55	12	1,348	0.89%
2018/11/01	1	37.80	1	38.50	38.50	0	1,351	0.00%
2018/10/31	3	37.12	7	37.27	37.70	-4	1,379	-0.29%
2018/10/30	3	36.15	3	35.95	36.20	0	1,394	0.00%
2018/10/29	0	0.00	4	35.44	35.60	-4	1,476	-0.27%
2018/10/26	14	35.11	14.1	35.37	35.15	-0.1	1,542	-0.01%
2018/10/25	10	35.81	4	36.21	35.15	6	1,525	0.39%
2018/10/24	1	38.55	3	38.83	38.55	-2	1,519	-0.13%
2018/10/23	8	39.13	17	39.44	39.00	-9	1,515	-0.59%
2018/10/22	2	39.65	9	39.47	40.10	-7	1,515	-0.46%
2018/10/19	4	39.30	5	39.39	39.50	-1	1,519	-0.07%
2018/10/18	7	40.18	1	40.60	40.05	6	1,531	0.39%
2018/10/17	14	40.74	5	41.00	40.40	9	1,589	0.57%
2018/10/16	2	40.70	3	41.08	40.35	-1	1,632	-0.06%
2018/10/15	14	40.18	4	40.04	40.00	10	1,659	0.60%
2018/10/12	5	41.01	3	40.30	41.35	2	1,669	0.12%
2018/10/11	21	41.18	28	41.41	41.00	-7	1,666	-0.42%
2018/10/09	6	45.84	2	45.68	45.55	4	1,626	0.25%
2018/10/08	8	45.93	6	45.89	45.55	2	1,623	0.12%
2018/10/05	17	46.34	15.1	46.30	46.00	1.9	1,619	0.12%
2018/10/04	4	48.40	2	48.65	48.30	2	1,599	0.13%
2018/10/03	4	49.08	2	49.65	48.60	2	1,669	0.12%
2018/10/02	2	49.65	3	49.48	49.30	-1	1,713	-0.06%
2018/10/01	1	49.60	2	49.68	49.60	-1	1,739	-0.06%
2018/09/28	4	49.30	1	49.15	49.10	3	1,771	0.17%
2018/09/27	7	49.40	2	49.50	49.30	5	1,785	0.28%
2018/09/26	7	49.77	2	49.88	49.75	5	1,787	0.28%
2018/09/25	6	50.48	5	50.66	50.30	1	1,804	0.06%
2018/09/21	2	49.70	3	49.87	50.30	-1	1,840	-0.05%
2018/09/20	3	50.43	7	50.93	50.10	-4	1,840	-0.22%
2018/09/19	0	0.00	10	51.69	51.70	-10	1,849	-0.54%
2018/09/18	3	51.17	9	50.79	51.10	-6	1,844	-0.33%
2018/09/17	6	51.07	5	50.50	50.90	1	1,862	0.05%
2018/09/14	5	50.59	8	50.60	50.70	-3	1,856	-0.16%
2018/09/13	11	49.56	14	49.74	49.50	-3	1,853	-0.16%
2018/09/12	8	49.11	10	49.10	49.45	-2	1,859	-0.11%
2018/09/11	10	48.70	3	49.50	49.40	7	1,890	0.37%
2018/09/10	10	48.72	15	48.78	48.30	-5	1,893	-0.26%
2018/09/07	15	50.02	11	50.38	49.75	4	1,896	0.21%
2018/09/06	13	52.18	1	51.70	51.60	12	1,895	0.63%
2018/09/05	44	53.19	45	53.16	52.80	-1	1,924	-0.05%
2018/09/04	5	51.20	4	51.18	51.00	1	1,913	0.05%
2018/09/03	11	51.76	2	51.60	50.90	9	1,918	0.47%
2018/08/31	0	0.00	2	51.90	52.30	-2	1,918	-0.10%
2018/08/30	2	53.00	16	52.60	52.30	-14	1,930	-0.73%
2018/08/29	3	52.50	17	52.15	52.70	-14	1,955	-0.72%
2018/08/28	14	52.89	14	52.82	52.40	0	1,960	0.00%
2018/08/27	3	51.20	16	50.87	51.60	-13	1,945	-0.67%
2018/08/24	16	50.46	16	50.33	50.20	0	1,970	0.00%
2018/08/23	3	50.50	18	50.44	50.30	-15	2,111	-0.71%
2018/08/22	3	49.20	23	49.25	49.55	-20	2,140	-0.93%
2018/08/21	14	48.59	30	48.59	48.55	-16	2,138	-0.75%
2018/08/20	32	49.87	3	49.87	48.80	29	2,126	1.36%
2018/08/17	7	51.19	35	51.54	50.70	-28	2,104	-1.33%
2018/08/16	33	51.88	7	50.90	51.60	26	2,100	1.24%
2018/08/15	2	51.15	8	51.49	51.30	-6	2,084	-0.29%
2018/08/14	25	51.14	21	51.32	51.60	4	2,076	0.19%
2018/08/13	22	51.14	65	51.11	51.80	-43	2,072	-2.08%
2018/08/10	12	55.16	11	55.10	54.70	1	2,012	0.05%
2018/08/09	5	56.24	4	56.15	56.00	1	2,019	0.05%
2018/08/08	8	57.50	15	57.48	57.20	-7	2,066	-0.34%
2018/08/07	33	57.90	21	57.98	57.70	12	2,073	0.58%
2018/08/06	13	57.02	12	57.28	57.40	1	2,111	0.05%
2018/08/03	33	57.10	33	56.87	57.40	0	2,102	0.00%
2018/08/02	62.4	55.90	60	55.88	56.30	2.4	2,038	0.12%
2018/08/01	1	54.00	0	0.00	54.00	1	2,026	0.05%
2018/07/31	3	53.77	7	53.76	54.00	-4	2,208	-0.18%
2018/07/30	2	53.20	1	53.50	52.90	1	2,227	0.04%
2018/07/27	4	53.75	2	53.70	53.70	2	2,223	0.09%
2018/07/26	9	53.83	3	53.70	54.00	6	2,237	0.27%
2018/07/25	5	53.84	11	54.14	54.20	-6	2,250	-0.27%
2018/07/24	38	52.39	89	52.34	53.90	-51	2,240	-2.28%
2018/07/23	50	50.94	24	52.13	50.40	26	2,185	1.19%
2018/07/20	37	54.21	7	54.03	53.20	30	2,146	1.40%
2018/07/19	13	55.72	21	54.96	54.80	-8	2,117	-0.38%
2018/07/18	9	56.60	47	56.60	56.40	-38	2,110	-1.80%
2018/07/17	6	57.23	24	57.13	57.00	-18	2,106	-0.85%
2018/07/16	5	58.02	57	58.24	58.00	-52	2,103	-2.47%
2018/07/13	15	58.22	16	58.44	58.20	-1	2,113	-0.05%
2018/07/12	3	58.13	5	58.26	58.10	-2	2,125	-0.09%
2018/07/11	40	58.24	25	58.14	58.10	15	2,141	0.70%
2018/07/10	15	65.66	11	65.75	65.70	4	2,084	0.19%
2018/07/09	6	65.52	20	65.53	65.30	-14	2,056	-0.68%
2018/07/06	10	65.50	12.2	65.30	65.10	-2.2	2,045	-0.11%
2018/07/05	9	66.28	15	66.30	66.40	-6	2,076	-0.29%
2018/07/04	5	66.90	9	67.10	66.90	-4	2,071	-0.19%
2018/07/03	15	67.18	12	67.72	67.00	3	2,086	0.14%
2018/07/02	32	67.61	27	67.99	67.80	5	2,078	0.24%
2018/06/29	8	65.40	10	65.62	65.70	-2	2,044	-0.10%
2018/06/28	19	65.12	17	65.27	65.00	2	2,041	0.10%
2018/06/27	8	64.99	13	65.01	64.80	-5	2,040	-0.24%
2018/06/26	36	64.37	29	64.51	64.40	7	2,065	0.34%
2018/06/25	2	66.30	2	66.65	66.30	0	2,051	0.00%
2018/06/22	14	66.82	5	66.86	66.50	9	2,073	0.43%
2018/06/21	17	67.42	6	67.55	67.30	11	2,105	0.52%
2018/06/20	23	67.36	15	67.52	67.80	8	2,127	0.38%
2018/06/19	9	67.10	7	67.17	67.00	2	2,121	0.09%
2018/06/15	21	68.09	4	68.05	67.90	17	2,125	0.80%
2018/06/14	36	68.49	16	68.76	68.10	20	2,117	0.94%
2018/06/13	41	68.37	21	68.41	68.50	20	2,106	0.95%
2018/06/12	30.1	67.99	34	68.26	67.90	-3.9	2,091	-0.19%
2018/06/11	2	66.25	2	66.25	66.20	0	2,060	0.00%
2018/06/08	9	67.34	7	66.94	66.80	2	2,083	0.10%
2018/06/07	19	67.31	23	67.29	67.00	-4	2,145	-0.19%
2018/06/06	29	67.90	17	67.65	67.30	12	2,158	0.56%
2018/06/05	4	67.05	3	67.00	66.90	1	2,167	0.05%
2018/06/04	30	67.06	13	67.22	67.10	17	2,268	0.75%
2018/06/01	18	66.80	18	66.72	66.60	0	2,258	0.00%
2018/05/31	85	67.54	68	67.56	67.60	17	2,237	0.76%
2018/05/30	23.1	64.49	26	64.82	64.90	-2.9	2,110	-0.14%
2018/05/29	13	63.85	4	63.90	63.50	9	2,079	0.43%
2018/05/28	10	64.24	8	64.41	64.10	2	2,081	0.10%
2018/05/25	8	63.83	4	63.83	63.80	4	2,088	0.19%
2018/05/24	8	63.20	8	63.23	63.80	0	2,087	0.00%
2018/05/23	0	0.00	9	62.73	62.50	-9	2,102	-0.43%
2018/05/22	19	62.75	8	62.80	62.50	11	2,114	0.52%
2018/05/21	2	62.60	5	62.90	63.10	-3	2,142	-0.14%
2018/05/18	7	62.04	10	61.90	61.80	-3	2,143	-0.14%
2018/05/17	25	63.41	17	63.91	62.60	8	2,160	0.37%
2018/05/16	23	63.55	87	62.86	63.20	-64	2,142	-2.99%
2018/05/15	8	60.91	8	60.96	60.80	0	2,111	0.00%
2018/05/14	45	61.33	25	61.34	60.70	20	2,178	0.92%
2018/05/11	21	63.84	14	63.95	63.20	7	2,124	0.33%
2018/05/10	33	63.49	27	63.58	63.60	6	2,118	0.28%
2018/05/09	140	63.07	105	63.14	63.10	35	2,113	1.66%	大買/大賣/
2018/05/08	163	65.10	149	65.25	63.90	14	2,070	0.68%	大買/大賣/
2018/05/07	60	70.68	13	70.48	70.20	47	1,905	2.47%
2018/05/04	7	71.14	6	71.18	71.10	1	1,973	0.05%
2018/05/03	12	71.34	6	71.87	71.10	6	1,991	0.30%
2018/05/02	4	73.08	14	72.57	72.60	-10	2,011	-0.50%
2018/04/30	1	70.80	10	71.61	71.90	-9	2,020	-0.45%
2018/04/27	8	70.98	18	71.15	71.20	-10	2,056	-0.49%
2018/04/26	39	71.51	13	70.82	70.70	26	2,129	1.22%
2018/04/25	4	71.55	18	71.72	72.40	-14	2,195	-0.64%
2018/04/24	20	71.90	35	72.02	71.90	-15	2,237	-0.67%
2018/04/23	15	73.47	14	73.77	73.30	1	2,252	0.04%
2018/04/20	8	73.56	6	74.23	74.00	2	2,266	0.09%
2018/04/19	23	74.09	29	74.22	74.10	-6	2,265	-0.27%
2018/04/18	8	74.29	3	74.47	74.20	5	2,274	0.22%
2018/04/17	18	74.52	23	74.47	73.90	-5	2,270	-0.22%
2018/04/16	4	75.70	10	75.97	75.50	-6	2,289	-0.26%
2018/04/13	16	76.69	18	76.58	76.40	-2	2,310	-0.09%
2018/04/12	3	76.60	8	76.39	76.60	-5	2,323	-0.22%
2018/04/11	52	76.64	34	76.65	76.30	18	2,342	0.77%
2018/04/10	12	75.38	5	75.56	75.60	7	2,310	0.30%
2018/04/09	17	75.12	9	75.86	75.60	8	2,367	0.34%
2018/04/03	6	74.87	2	74.90	75.00	4	2,385	0.17%
2018/04/02	10	75.37	43	75.63	75.30	-33	2,399	-1.38%
2018/03/31	4	75.40	2	75.60	75.60	2	2,438	0.08%
2018/03/30	6	75.58	40	75.42	75.50	-34	2,481	-1.37%
2018/03/29	40	75.81	35	75.93	75.40	5	2,649	0.19%
2018/03/28	32	74.95	82	74.88	75.20	-50	2,750	-1.82%
2018/03/27	8	75.59	69	75.56	75.20	-61	2,758	-2.21%
2018/03/26	31	75.19	78	75.22	75.00	-47	2,752	-1.71%
2018/03/23	14	73.31	45	73.56	73.30	-31	2,733	-1.13%
2018/03/22	9	74.74	38	75.44	74.50	-29	2,767	-1.05%
2018/03/21	15	74.69	35	74.77	74.70	-20	2,787	-0.72%
2018/03/20	16	74.81	79	74.78	74.60	-63	2,813	-2.24%
2018/03/19	14	75.71	35	75.63	75.30	-21	2,820	-0.74%
2018/03/16	24.4	75.89	30	75.88	75.70	-5.6	2,824	-0.20%
2018/03/15	23	74.84	30	75.11	75.20	-7	2,803	-0.25%
2018/03/14	37	75.38	34	75.49	75.50	3	2,804	0.11%
2018/03/13	20	75.00	44	75.45	76.00	-24	2,840	-0.84%
2018/03/12	22.4	74.02	34	74.30	73.80	-11.6	2,810	-0.41%
2018/03/09	34	74.61	60	74.67	74.50	-26	2,819	-0.92%
2018/03/08	148	74.24	130	74.04	74.20	18	2,856	0.63%	大買/大賣/
2018/03/07	33	72.22	6	72.18	71.60	27	2,779	0.97%
2018/03/06	4	72.18	1	72.20	72.00	3	2,818	0.11%
2018/03/05	8	72.66	15	71.97	71.50	-7	2,931	-0.24%
2018/03/02	7	73.06	1	72.90	72.90	6	2,971	0.20%
2018/03/01	3	73.30	2	73.45	73.40	1	3,014	0.03%
2018/02/27	14	73.76	22	74.04	73.50	-8	3,035	-0.26%
2018/02/26	8	73.56	11.1	73.49	73.40	-3.1	3,036	-0.10%
2018/02/23	13	73.87	17	73.92	73.10	-4	3,096	-0.13%
2018/02/22	20	73.40	34.4	73.49	73.50	-14.4	3,250	-0.44%
2018/02/21	29	73.37	12	73.35	73.90	17	3,261	0.52%
2018/02/12	11	71.44	20	71.48	71.60	-9	3,240	-0.28%
2018/02/09	20	69.10	21	70.09	71.00	-1	3,264	-0.03%
2018/02/08	30	70.15	68	70.48	70.30	-38	3,264	-1.16%
2018/02/07	45	70.20	20	70.24	69.90	25	3,267	0.77%
2018/02/06	36	68.91	201	67.72	68.00	-165	3,273	-5.04%	大賣/鉅額交易
2018/02/05	19	71.01	49	71.08	71.20	-30	3,284	-0.91%
2018/02/02	19	72.19	2	72.21	72.20	17	3,343	0.51%
2018/02/01	43	72.57	14	72.61	72.50	29	3,531	0.82%
2018/01/31	33	71.80	14	72.21	71.90	19	3,586	0.53%
2018/01/30	38	72.20	9	72.14	72.00	29	3,650	0.79%
2018/01/29	73	72.05	139	72.10	72.50	-66	3,649	-1.81%	大賣/
2018/01/26	11	75.23	30	75.04	75.30	-19	3,578	-0.53%
2018/01/25	38	75.64	9	75.80	75.30	29	3,604	0.80%
2018/01/24	30	75.64	12	75.63	75.80	18	3,639	0.49%
2018/01/23	12	75.25	14	75.30	75.30	-2	3,651	-0.05%
2018/01/22	39	75.86	30	76.10	75.90	9	3,656	0.25%
2018/01/19	25	74.51	70	74.56	74.90	-45	3,738	-1.20%
2018/01/18	48	73.43	87	73.49	73.20	-39	3,715	-1.05%
2018/01/17	45	72.21	45	72.52	72.50	0	3,712	0.00%
2018/01/16	56	72.47	25	72.56	72.50	31	3,721	0.83%
2018/01/15	19	72.87	29	72.95	72.80	-10	3,749	-0.27%
2018/01/12	56	72.48	54	72.50	72.50	2	3,800	0.05%
2018/01/11	9	71.49	24	71.48	71.30	-15	3,846	-0.39%
2018/01/10	43	71.66	46	71.72	71.00	-3	3,946	-0.08%
2018/01/09	47	73.05	82	73.20	73.20	-35	4,239	-0.83%
2018/01/08	52	72.90	28	72.89	72.60	24	4,269	0.56%
2018/01/05	89	73.98	137	74.09	73.60	-48	4,330	-1.11%	大賣/
2018/01/04	90	73.80	64	73.96	74.00	26	4,354	0.60%
2018/01/03	170	73.77	119.5	73.67	73.80	50.5	4,397	1.15%	大買/大賣/
2018/01/02	38	71.20	23	71.54	71.80	15	4,545	0.33%