信昌電 (6173)-新光券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
46.35
漲跌
▲0.90
漲幅
+1.98%
成交量
3,668張
產業
上櫃電子零組件類股
518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

信昌電 (6173)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	73	46.88	85	46.66	46.35	-12	442	-2.71%
2024/12/02	35	46.27	67.1	45.90	45.45	-32.1	388	-8.26%
2024/11/29	4.1	43.54	9.5	43.75	43.95	-5.5	343	-1.59%
2024/11/28	0.1	42.31	4	42.68	43.25	-3.9	340	-1.15%
2024/11/27	0.1	43.30	7	43.69	42.60	-6.9	342	-2.02%
2024/11/26	12	43.95	0	0.00	43.70	12	345	3.47%
2024/11/25	4	44.05	8	44.02	44.00	-4	349	-1.15%
2024/11/22	2.1	43.12	5	43.40	43.15	-2.9	356	-0.81%
2024/11/21	0	0.00	2	42.45	42.50	-2	357	-0.56%
2024/11/20	10.2	42.48	0	44.10	42.45	10.2	360	2.81%
2024/11/19	1	42.50	0	42.77	42.80	1	366	0.26%
2024/11/15	4.1	43.13	18.1	43.33	42.80	-14.1	376	-3.73%
2024/11/14	2.1	43.63	19.2	42.83	42.75	-17.1	382	-4.48%
2024/11/13	0	44.00	0	0.00	43.80	0	383	0.01%
2024/11/12	5.1	43.91	0	0.00	43.70	5.1	393	1.29%
2024/11/08	4.2	45.24	0	0.00	44.90	4.2	405	1.03%
2024/11/07	1	45.45	1	45.60	45.70	0	414	0.00%
2024/11/06	0	45.15	1	45.00	44.90	-1	420	-0.23%
2024/11/05	0	0.00	5	45.10	44.90	-5	433	-1.15%
2024/11/01	1	44.75	1	45.00	45.35	0	477	0.00%
2024/10/30	5.2	45.42	0	45.40	45.15	5.1	486	1.05%
2024/10/29	3.1	47.46	5	46.89	46.60	-1.9	484	-0.40%
2024/10/28	3.1	47.62	9	47.87	47.50	-5.9	504	-1.16%
2024/10/25	9.1	47.83	2	48.00	48.00	7.1	506	1.39%
2024/10/24	20	47.77	0	0.00	48.00	20	518	3.86%
2024/10/23	0	0.00	1	48.40	48.25	-1	524	-0.19%
2024/10/22	0	0.00	20	48.29	48.25	-20	539	-3.71%
2024/10/21	0.2	48.10	5	47.84	48.20	-4.8	556	-0.86%
2024/10/18	2	47.70	2	48.15	47.45	0	602	0.00%
2024/10/17	0.2	47.95	2	48.15	48.10	-1.8	644	-0.28%
2024/10/16	8	47.68	0	48.00	47.80	8	870	0.92%
2024/10/15	0	0.00	8	48.53	48.00	-8	1,051	-0.76%
2024/10/11	10	47.25	4	47.55	47.80	6	1,087	0.55%
2024/10/09	33	47.91	1	48.45	47.50	32	1,161	2.76%
2024/10/08	1	48.65	23	48.54	48.70	-22	1,165	-1.89%
2024/10/07	0	0.00	1	48.30	48.00	-1	1,177	-0.08%
2024/10/04	3	47.03	8	47.71	47.70	-5	1,197	-0.42%
2024/10/01	6	47.61	0	47.45	47.40	6	1,243	0.48%
2024/09/30	4	48.43	5	48.72	48.00	-1	1,252	-0.08%
2024/09/27	3	48.68	0	0.00	48.70	3	1,278	0.23%
2024/09/26	23	49.24	0	0.00	48.55	23	1,295	1.78%
2024/09/25	0	0.00	3	48.67	48.50	-3	1,302	-0.23%
2024/09/24	6	47.79	6	48.25	48.05	0	1,332	0.00%
2024/09/23	0	0.00	1	48.25	48.00	-1	1,366	-0.07%
2024/09/20	10	48.25	11	48.43	47.80	-1	1,420	-0.07%
2024/09/19	0	47.50	2	47.80	47.90	-2	1,564	-0.13%
2024/09/18	16	47.64	2	47.88	47.45	14	1,871	0.75%
2024/09/16	34	48.08	0	0.00	48.05	34	2,044	1.66%
2024/09/13	35	48.01	29	48.93	48.10	6	2,065	0.29%
2024/09/12	8	46.05	28	47.92	48.25	-20	2,053	-0.97%
2024/09/11	5	44.95	2	44.93	44.95	3	2,050	0.15%
2024/09/10	30	45.46	2	45.23	44.60	28	2,063	1.36%
2024/09/09	5	45.55	0	0.00	45.70	5	2,106	0.24%
2024/09/06	4	45.51	2	45.75	45.95	2	2,112	0.09%
2024/09/05	2	46.50	0.1	46.70	45.30	1.9	2,114	0.09%
2024/09/04	1	45.95	5	45.62	45.90	-4	2,113	-0.19%
2024/09/03	6	48.47	1	48.95	48.25	5	2,115	0.24%
2024/09/02	0	0.00	4	48.85	49.00	-4	2,118	-0.19%
2024/08/30	8	49.01	15	48.73	48.70	-7	2,120	-0.33%
2024/08/29	13	48.13	0	0.00	48.35	13	2,126	0.61%
2024/08/27	9	48.39	1	48.59	48.60	8	2,183	0.36%
2024/08/26	3.1	48.71	0	49.10	48.55	3.1	2,187	0.14%
2024/08/23	0	0.00	1	47.95	48.60	-1	2,187	-0.05%
2024/08/22	3	48.43	3.6	48.48	48.30	-0.6	2,212	-0.03%
2024/08/21	1	48.75	0.1	48.55	48.50	1	2,233	0.04%
2024/08/20	11	48.51	2	48.75	48.75	9	2,229	0.40%
2024/08/19	2	48.30	0	0.00	47.85	2	2,224	0.09%
2024/08/16	5	48.05	0	0.00	48.05	5	2,228	0.22%
2024/08/14	0	0.00	0	48.40	47.90	0	2,224	0.00%
2024/08/13	20	48.05	3.1	48.00	48.00	16.9	2,220	0.76%
2024/08/12	3	47.90	0	0.00	47.50	3	2,213	0.14%
2024/08/09	7	48.22	4.1	47.89	47.30	3	2,212	0.13%
2024/08/08	2	46.75	2	46.90	46.90	0	2,202	0.00%
2024/08/07	6	46.45	9.4	46.27	46.90	-3.4	2,200	-0.15%
2024/08/06	7.2	44.39	7	44.56	44.20	0.2	2,194	0.01%
2024/08/05	3.5	45.48	0.1	45.00	44.75	3.4	2,186	0.16%
2024/08/02	1	49.65	22	50.17	49.65	-21	2,173	-0.97%
2024/08/01	1	51.40	1	51.50	51.60	0	2,189	0.00%
2024/07/31	10	51.28	15	51.03	50.70	-5	2,365	-0.21%
2024/07/30	2	48.60	2	49.10	49.65	0	2,408	0.00%
2024/07/29	7.1	49.95	10.1	48.85	48.75	-3	2,405	-0.12%
2024/07/26	2	50.35	9	50.02	50.30	-7	2,397	-0.29%
2024/07/23	11	51.25	22	51.56	51.20	-11	2,389	-0.46%
2024/07/22	12.1	51.33	8.1	51.52	50.90	4	2,373	0.17%
2024/07/19	35.3	53.74	19.2	53.95	52.40	16.1	2,353	0.68%
2024/07/18	20.1	56.57	28.5	56.13	56.10	-8.4	2,306	-0.36%
2024/07/17	130.3	58.28	97.3	58.42	57.80	32.9	2,262	1.46%	大買/
2024/07/16	88.9	56.11	91.6	56.37	57.00	-2.6	2,038	-0.13%
2024/07/15	5	53.16	2	53.25	53.50	3	1,863	0.16%
2024/07/12	19	54.33	12	54.40	53.90	7	1,854	0.38%
2024/07/11	18.5	54.72	63.3	54.92	55.30	-44.8	1,827	-2.45%
2024/07/10	5	51.74	4	51.68	51.60	1	1,760	0.06%
2024/07/09	12	51.80	8	52.01	52.40	4	1,754	0.23%
2024/07/08	16	52.72	3.3	53.25	52.60	12.7	1,738	0.73%
2024/07/05	27.2	53.83	29	54.19	54.20	-1.8	1,722	-0.10%
2024/07/04	12	52.91	26	52.93	53.20	-14	1,681	-0.83%
2024/07/03	39	53.55	12	53.22	52.90	27	1,676	1.61%
2024/07/02	6.1	52.68	5.1	52.15	52.10	1	1,673	0.06%
2024/07/01	7.1	53.56	4.1	53.80	53.40	3	1,659	0.18%
2024/06/28	12.1	54.11	35.1	54.54	54.90	-23	1,659	-1.39%
2024/06/27	31.2	53.33	17.1	53.16	53.00	14.1	1,679	0.84%
2024/06/26	35	54.62	37	54.83	54.30	-2	1,657	-0.12%
2024/06/25	73	55.78	61	55.53	55.10	12	1,612	0.75%
2024/06/24	123.3	56.51	169.3	55.61	56.60	-46	1,459	-3.15%	大買/大賣/
2024/06/21	158.1	52.44	177	52.55	54.00	-18.9	1,155	-1.64%	大買/大賣/
2024/06/20	15	50.38	24.3	50.42	51.00	-9.3	987	-0.95%
2024/06/19	16.1	49.36	13.1	49.69	49.05	3.1	966	0.32%
2024/06/18	8	50.03	1	50.10	49.85	7	960	0.73%
2024/06/17	5.1	49.64	18	50.02	50.00	-12.9	956	-1.35%
2024/06/14	56	50.63	30	50.59	49.75	26	946	2.75%
2024/06/13	2	48.70	0	0.00	49.05	2	901	0.22%
2024/06/12	1	48.45	1	48.50	48.65	0	897	0.00%
2024/06/11	0	0.00	2	49.50	48.45	-2	901	-0.22%
2024/06/07	0	0.00	38	49.34	49.30	-38	902	-4.21%
2024/06/06	5	49.05	10.1	48.31	48.35	-5.1	895	-0.57%
2024/06/05	2	49.60	3.3	49.21	49.10	-1.3	890	-0.14%
2024/06/04	3	49.48	15.2	49.62	49.45	-12.2	895	-1.36%
2024/06/03	9.2	49.81	18.1	49.96	49.80	-8.9	897	-0.99%
2024/05/31	38	50.37	29.1	50.00	49.20	8.9	892	1.00%
2024/05/30	2	48.65	1.4	48.42	48.30	0.6	852	0.07%
2024/05/29	0	0.00	2	48.85	48.75	-2	852	-0.23%
2024/05/28	3	49.47	12	49.32	49.00	-9	848	-1.06%
2024/05/27	18	48.44	3	48.60	48.25	15	836	1.79%
2024/05/24	0	47.35	2	47.60	47.50	-2	817	-0.24%
2024/05/22	2	47.53	2	47.40	47.45	0	818	0.00%
2024/05/21	2	46.85	0	0.00	47.15	2	815	0.25%
2024/05/20	1.1	46.96	5	46.90	46.75	-3.9	815	-0.48%
2024/05/17	0	0.00	2	46.65	46.60	-2	818	-0.24%
2024/05/16	2	46.50	5	46.49	46.65	-3	819	-0.37%
2024/05/15	0	0.00	3	46.48	46.25	-3	821	-0.37%
2024/05/14	4	46.75	2	47.00	46.55	2	823	0.24%
2024/05/13	4	46.49	8	46.34	46.30	-4	824	-0.49%
2024/05/10	6	47.16	15	46.89	46.85	-9	820	-1.10%
2024/05/09	2	47.83	1.3	47.30	47.20	0.7	814	0.09%
2024/05/08	1	48.00	6	47.89	47.85	-5	805	-0.62%
2024/05/07	19.1	47.70	32	47.66	47.80	-12.9	795	-1.62%
2024/05/06	122	49.29	72.1	49.68	48.05	49.9	770	6.48%	大買/
2024/05/03	18	47.54	30.2	48.76	49.05	-12.2	593	-2.05%
2024/05/02	0	0.00	3	44.53	44.60	-3	531	-0.56%
2024/04/30	1	44.65	1	44.75	44.65	0	540	0.00%
2024/04/29	4	44.05	18	44.08	44.15	-14	543	-2.57%
2024/04/26	2	43.30	0	43.40	43.50	2	546	0.37%
2024/04/23	0	42.75	2	43.15	42.95	-2	645	-0.31%
2024/04/22	0	43.80	5	43.12	42.50	-5	648	-0.77%
2024/04/19	1	42.85	2	43.20	42.95	-1	650	-0.15%
2024/04/18	1	43.85	4	43.88	43.85	-3	645	-0.46%
2024/04/17	1	43.95	3	43.87	43.70	-2	645	-0.31%
2024/04/16	5.1	43.47	7	43.46	43.40	-2	645	-0.30%
2024/04/15	5	45.65	7	45.24	45.30	-2	642	-0.31%
2024/04/12	5	46.14	1	46.20	46.05	4	649	0.62%
2024/04/11	2	46.10	1	46.00	45.95	1	649	0.15%
2024/04/10	4	47.13	19	47.11	46.60	-15	650	-2.30%
2024/04/09	6	47.19	3	47.58	47.10	3	653	0.46%
2024/04/08	37	47.73	6	47.28	47.20	31	648	4.78%
2024/04/03	4	47.00	11	46.64	46.65	-7	628	-1.12%
2024/04/02	10	47.30	5	47.32	47.30	5	628	0.80%
2024/04/01	57	47.26	58	47.36	47.75	-1	612	-0.17%
2024/03/29	8.1	46.05	10.7	46.23	45.40	-2.6	559	-0.47%
2024/03/28	2	45.45	4	45.78	45.30	-2	549	-0.36%
2024/03/27	1	44.85	1	44.70	44.85	0	545	0.00%
2024/03/26	4	45.11	2	45.03	44.85	2	548	0.36%
2024/03/25	4	45.48	6	45.43	45.50	-2	549	-0.36%
2024/03/22	0	0.00	7	44.73	44.90	-7	572	-1.22%
2024/03/21	2	45.38	5	45.11	45.10	-3	581	-0.52%
2024/03/20	11	45.31	0	0.00	45.10	11	610	1.80%
2024/03/19	4	44.85	9	44.83	44.80	-5	640	-0.78%
2024/03/18	1	44.01	0	0.00	44.65	1	646	0.16%
2024/03/15	1	44.20	1	44.35	44.15	0	655	0.00%
2024/03/14	3	45.13	5	44.86	44.65	-2	669	-0.30%
2024/03/13	2	45.30	6	44.62	44.45	-4	676	-0.59%
2024/03/12	0	0.00	4	45.26	45.30	-4	702	-0.57%
2024/03/11	4	44.81	18	44.94	44.80	-14	716	-1.95%
2024/03/08	3	44.40	2	44.65	44.65	1	736	0.14%
2024/03/07	6	45.69	2	45.45	45.40	4	765	0.52%
2024/03/06	6	46.44	2	46.50	46.50	4	790	0.51%
2024/03/05	3	46.13	0	0.00	46.10	3	871	0.34%
2024/03/04	2	46.00	12	46.16	46.00	-10	1,126	-0.89%
2024/03/01	4	46.90	9.8	46.53	46.50	-5.8	1,243	-0.47%
2024/02/29	21.1	46.59	10	46.56	46.70	11.1	1,283	0.86%
2024/02/27	7	46.13	1	45.30	45.35	6	1,365	0.44%
2024/02/26	1.1	45.59	5	45.50	45.70	-3.9	1,368	-0.29%
2024/02/23	5	46.15	0	46.25	45.70	5	1,373	0.36%
2024/02/22	1	46.50	1	46.40	46.60	0	1,372	0.00%
2024/02/21	2	46.55	0	46.45	46.30	2	1,374	0.15%
2024/02/20	8	46.91	8	46.55	46.40	0	1,375	0.00%
2024/02/19	2	46.50	5	46.65	46.80	-3	1,370	-0.22%
2024/02/16	0	0.00	3.1	46.46	46.50	-3.1	1,371	-0.22%
2024/02/15	8	45.13	1	45.75	45.75	7	1,375	0.51%
2024/02/05	3	44.97	2	44.78	44.60	1	1,376	0.07%
2024/02/02	0.2	45.50	0	0.00	45.30	0.2	1,379	0.01%
2024/01/31	1	45.60	10	45.60	45.60	-9	1,407	-0.64%
2024/01/30	5.1	46.30	2	46.05	46.05	3.1	1,435	0.21%
2024/01/26	9	45.82	18	45.76	45.70	-9	1,504	-0.60%
2024/01/25	6	46.75	10	46.74	46.50	-4	1,555	-0.26%
2024/01/24	9	47.47	2	47.90	47.10	7	1,626	0.43%
2024/01/23	2.1	47.06	13	47.18	47.30	-10.9	1,617	-0.67%
2024/01/22	13	46.64	3	46.47	46.45	10	1,610	0.62%
2024/01/19	24.3	47.23	11	47.28	46.85	13.3	1,606	0.83%
2024/01/18	19	46.56	31	46.87	47.60	-12	1,585	-0.76%
2024/01/17	18.2	47.46	15	47.38	46.50	3.2	1,555	0.20%
2024/01/16	1.2	46.00	2	46.05	45.80	-0.8	1,519	-0.05%
2024/01/15	1	46.50	5	46.78	46.70	-4	1,518	-0.26%
2024/01/12	1	45.40	12	45.52	45.35	-11	1,517	-0.72%
2024/01/11	1	45.65	14	45.48	45.80	-13	1,517	-0.86%
2024/01/10	0	46.00	2	45.66	45.65	-2	1,519	-0.13%
2024/01/09	4	45.45	2	45.95	45.85	2	1,522	0.13%
2024/01/08	5.1	46.53	18	46.33	46.25	-12.9	1,517	-0.85%
2024/01/05	0	0.00	8	46.90	46.75	-8	1,508	-0.53%
2024/01/04	2.1	47.49	0	0.00	46.90	2.1	1,513	0.14%
2024/01/03	0	47.80	3	47.70	47.60	-3	1,511	-0.20%
2024/01/02	0	0.00	3	48.95	48.60	-3	1,503	-0.20%
2023/12/29	0	0.00	1.1	48.76	48.75	-1.1	1,502	-0.07%
2023/12/28	0	0.00	11.1	49.34	49.20	-11.1	1,501	-0.74%
2023/12/27	6.1	49.21	7.4	49.23	49.05	-1.3	1,500	-0.08%
2023/12/26	1	49.05	11.3	49.06	48.95	-10.3	1,500	-0.68%
2023/12/25	3.1	48.69	21	48.77	48.65	-17.9	1,499	-1.19%
2023/12/22	0.2	49.20	40.4	49.35	48.90	-40.2	1,501	-2.68%
2023/12/21	4	49.55	12	49.52	49.30	-8	1,499	-0.53%
2023/12/20	7.1	49.57	3	49.55	49.45	4.1	1,499	0.28%
2023/12/19	33.1	49.55	19	49.64	49.45	14.1	1,497	0.94%
2023/12/18	9.7	51.19	2.1	51.09	50.60	7.7	1,478	0.52%
2023/12/15	22.2	52.32	12.2	52.20	52.00	10.1	1,487	0.68%
2023/12/14	90	52.64	66.3	52.36	52.60	23.7	1,471	1.61%
2023/12/13	13.1	50.90	61.2	50.80	50.80	-48.1	1,446	-3.33%
2023/12/12	8	52.00	4	50.83	50.80	4	1,445	0.28%
2023/12/11	6	51.90	5	52.18	51.80	1	1,438	0.07%
2023/12/08	9	51.89	22	51.64	51.70	-13	1,428	-0.91%
2023/12/07	102	52.84	74	52.31	51.90	28	1,423	1.97%	大買/
2023/12/06	22.2	51.98	4	51.98	51.90	18.2	1,407	1.30%
2023/12/05	20.6	52.30	14.2	52.41	52.10	6.4	1,405	0.45%
2023/12/04	36.1	53.82	43.1	53.73	53.00	-7	1,415	-0.49%
2023/12/01	83.2	54.35	36	54.34	54.60	47.2	1,404	3.36%
2023/11/30	69.3	54.49	42.1	54.70	54.50	27.2	1,446	1.88%
2023/11/29	161.5	55.11	127.8	55.15	54.80	33.7	1,577	2.14%	大買/大賣/
2023/11/28	77.8	51.83	52	51.40	52.50	25.8	1,449	1.78%
2023/11/27	15	48.95	34	49.33	49.00	-19	1,337	-1.42%
2023/11/24	70.2	49.37	73	48.99	48.55	-2.8	1,305	-0.22%
2023/11/23	4	47.06	31	47.37	46.90	-27	1,220	-2.21%
2023/11/22	7	46.77	27	46.96	47.15	-20	1,265	-1.58%
2023/11/21	18	46.69	3	46.67	46.70	15	1,290	1.16%
2023/11/20	1	46.30	0	0.00	46.10	1	1,291	0.08%
2023/11/17	34	46.05	8.1	46.06	46.05	25.9	1,293	2.00%
2023/11/16	2	45.80	1	45.80	45.75	1	1,299	0.08%
2023/11/15	7	45.74	3	45.68	45.60	4	1,304	0.31%
2023/11/14	7	45.34	1	45.10	45.35	6	1,317	0.46%
2023/11/13	2	45.88	55	46.04	45.75	-53	1,326	-3.99%
2023/11/10	6	46.54	16	46.43	46.35	-10	1,326	-0.75%
2023/11/09	25	47.48	4	47.59	47.30	21	1,330	1.58%
2023/11/08	12.3	48.61	19	48.79	48.30	-6.7	1,325	-0.50%
2023/11/07	37	48.54	21	48.81	48.05	16	1,311	1.22%
2023/11/06	23.2	48.17	15	48.23	48.40	8.2	1,283	0.64%
2023/11/03	18.1	48.11	20.2	48.11	48.10	-2.1	1,258	-0.17%
2023/11/02	33	47.40	35.2	47.45	46.85	-2.2	1,214	-0.18%
2023/11/01	61	46.70	54	46.85	45.75	7	1,159	0.60%
2023/10/31	0	0.00	3	44.60	44.45	-3	1,083	-0.28%
2023/10/30	2	45.48	1	45.05	45.00	1	1,085	0.09%
2023/10/27	2	45.00	3.3	44.94	44.95	-1.3	1,083	-0.12%
2023/10/26	2	44.40	4	44.73	44.20	-2	1,088	-0.18%
2023/10/25	3.3	45.82	0	0.00	45.35	3.3	1,090	0.30%
2023/10/24	1	45.40	2	45.50	45.65	-1	1,089	-0.09%
2023/10/23	0	0.00	2	44.08	43.90	-2	1,088	-0.18%
2023/10/20	3	43.33	0	43.45	43.50	3	1,092	0.27%
2023/10/18	1	44.09	2	44.00	43.60	-1	1,101	-0.09%
2023/10/17	2	45.35	1	45.30	44.70	1	1,102	0.09%
2023/10/16	5	45.00	7	45.25	45.00	-2	1,114	-0.18%
2023/10/13	4	45.14	1	45.55	45.05	3	1,124	0.27%
2023/10/12	1	45.45	7	44.54	45.50	-6	1,132	-0.53%
2023/10/11	4	44.24	4	44.30	44.00	0	1,129	0.00%
2023/10/06	4	44.85	1	45.15	44.60	3	1,134	0.26%
2023/10/05	1	45.20	6.1	45.15	44.85	-5.1	1,140	-0.45%
2023/10/04	0.1	44.55	0	0.00	45.00	0.1	1,142	0.01%
2023/10/03	1.1	45.67	2	46.00	45.65	-0.9	1,147	-0.08%
2023/10/02	4	46.03	4	46.19	46.30	0	1,151	0.00%
2023/09/27	0	0.00	2	45.25	45.55	-2	1,186	-0.17%
2023/09/26	4.1	46.52	0	0.00	45.55	4.1	1,188	0.35%
2023/09/22	0	46.50	4	45.63	46.45	-4	1,185	-0.34%
2023/09/21	2	45.70	5	46.28	45.60	-3	1,187	-0.25%
2023/09/20	18	47.61	11	47.37	46.65	7	1,178	0.59%
2023/09/19	27.3	49.13	12	48.83	48.50	15.3	1,160	1.31%
2023/09/18	16.1	49.83	17	49.96	50.10	-0.9	1,146	-0.08%
2023/09/15	19	48.98	14	49.18	49.15	5	1,141	0.44%
2023/09/14	0	0.00	5	49.28	49.35	-5	1,138	-0.44%
2023/09/13	3	48.73	9	49.04	48.70	-6	1,137	-0.53%
2023/09/12	14	48.76	8	48.70	48.70	6	1,173	0.51%
2023/09/11	10	49.24	14.1	48.94	48.10	-4.1	1,207	-0.34%
2023/09/08	5	49.93	11	49.63	49.75	-6	1,202	-0.50%
2023/09/07	18	51.04	11	51.11	50.20	7	1,190	0.59%
2023/09/06	17.1	51.19	8	51.20	51.10	9.1	1,165	0.78%
2023/09/05	34.5	52.43	67.5	52.45	52.10	-32.9	1,139	-2.89%
2023/09/04	194.1	53.26	165.2	53.03	51.80	28.9	1,068	2.71%	大買/大賣/
2023/09/01	60.2	50.75	94.6	51.15	51.10	-34.4	852	-4.04%
2023/08/31	7	47.02	16	47.17	47.25	-9	722	-1.25%
2023/08/30	1	46.55	1	46.65	46.50	0	726	0.00%
2023/08/29	2.2	46.41	5	46.03	46.15	-2.9	732	-0.39%
2023/08/28	33.7	46.35	24.2	45.72	45.55	9.5	721	1.31%
2023/08/25	10.3	45.58	16	44.51	45.05	-5.7	673	-0.85%
2023/08/24	8	44.02	2	43.70	43.75	6	644	0.93%
2023/08/23	1	44.25	9	44.17	44.30	-8	644	-1.24%
2023/08/22	0	0.00	7	44.07	43.80	-7	642	-1.09%
2023/08/21	9	43.46	1	43.20	43.60	8	635	1.26%
2023/08/18	5	43.98	35	44.16	43.85	-30	634	-4.73%
2023/08/17	0	0.00	1	43.75	43.70	-1	623	-0.16%
2023/08/16	6	42.79	4	42.70	42.75	2	614	0.33%
2023/08/15	2	42.70	17	42.47	42.25	-15	621	-2.41%
2023/08/14	4	41.56	0	0.00	41.40	4	626	0.64%
2023/08/11	14	41.85	15	41.44	41.40	-1	627	-0.16%
2023/08/10	1	40.50	5	40.53	40.50	-4	631	-0.63%
2023/08/09	0	0.00	5	40.86	40.80	-5	634	-0.79%
2023/08/08	1	40.75	0	0.00	40.90	1	640	0.16%
2023/08/07	0	40.58	1	40.10	40.70	-1	653	-0.15%
2023/08/04	2	40.15	2	40.38	40.25	0	667	0.00%
2023/08/02	4	39.90	5	40.36	39.90	-1	703	-0.14%
2023/08/01	1	40.50	2	40.65	40.40	-1	825	-0.12%
2023/07/31	1	40.35	1	40.50	40.50	0	855	0.00%
2023/07/28	2	40.85	0	0.00	40.80	2	849	0.24%
2023/07/27	2	40.20	0	0.00	40.25	2	846	0.24%
2023/07/26	0	39.80	1	39.80	39.60	-1	843	-0.12%
2023/07/25	0	0.00	1	40.10	40.20	-1	837	-0.12%
2023/07/24	6	40.01	5	39.90	39.90	1	833	0.12%
2023/07/20	2	41.90	5	41.64	41.90	-3	823	-0.36%
2023/07/19	24	42.72	4	42.20	42.20	20	819	2.44%
2023/07/18	9	43.84	11	43.86	43.75	-2	809	-0.25%
2023/07/17	12	44.31	13	44.41	44.50	-1	799	-0.13%
2023/07/14	3	43.90	6	43.79	43.75	-3	791	-0.38%
2023/07/13	24	43.87	7	43.31	43.15	17	790	2.15%
2023/07/12	9	44.06	2	44.10	43.60	7	782	0.89%
2023/07/11	13	44.19	1	44.05	44.10	12	784	1.53%
2023/07/10	5	44.58	14	44.50	44.20	-9	803	-1.12%
2023/07/07	5	43.78	34	44.30	44.30	-29	813	-3.56%
2023/07/06	2	44.55	12	44.25	44.25	-10	810	-1.23%
2023/07/05	22	44.61	15	44.30	44.30	7	823	0.85%
2023/07/03	1	43.45	0	0.00	43.30	1	788	0.13%
2023/06/30	1	43.20	0	0.00	43.20	1	791	0.13%
2023/06/29	1	43.35	13	43.42	43.40	-12	790	-1.52%
2023/06/28	0	0.00	6	42.60	42.40	-6	783	-0.77%
2023/06/27	7	42.60	0	0.00	42.50	7	785	0.89%
2023/06/26	1	43.05	0	0.00	42.95	1	783	0.13%
2023/06/21	9	43.48	11	43.40	43.50	-2	784	-0.25%
2023/06/20	6	43.00	2	43.00	43.00	4	779	0.51%
2023/06/19	3	43.53	2	43.40	43.50	1	775	0.13%
2023/06/16	39	44.52	7	44.26	43.95	32	773	4.14%
2023/06/15	3	43.25	50.4	44.42	44.85	-47.4	731	-6.47%
2023/06/14	15	42.02	11	43.06	43.05	4	690	0.58%
2023/06/13	9	41.76	0	0.00	41.75	9	683	1.32%
2023/06/12	15	41.63	3	41.65	41.55	12	685	1.75%
2023/06/09	2	42.58	0	0.00	42.30	2	681	0.29%
2023/06/08	6	42.43	2	42.10	42.15	4	683	0.59%
2023/06/07	5	42.87	1	43.30	43.25	4	694	0.58%
2023/06/06	19	43.17	4	42.99	42.90	15	693	2.16%
2023/06/05	1	44.45	8.2	44.42	44.00	-7.2	692	-1.04%
2023/06/02	4	43.94	15	43.69	44.00	-11	679	-1.62%
2023/06/01	6	42.71	3	43.05	43.00	3	670	0.45%
2023/05/31	9.2	43.02	6	43.07	42.80	3.2	678	0.47%
2023/05/30	4	42.66	0	0.00	42.60	4	675	0.59%
2023/05/29	0	0.00	7	42.96	43.30	-7	677	-1.03%
2023/05/26	5	42.52	8	42.92	42.50	-3	686	-0.44%
2023/05/25	1	42.95	0	0.00	42.90	1	692	0.14%
2023/05/24	0	0.00	16	43.18	43.20	-16	696	-2.30%
2023/05/23	1	43.20	2	43.10	43.05	-1	703	-0.14%
2023/05/22	3	42.60	0	0.00	43.20	3	718	0.42%
2023/05/19	4	42.85	9	42.89	42.55	-5	771	-0.65%
2023/05/18	3	42.75	1	42.50	42.70	2	808	0.25%
2023/05/17	5	41.95	32	42.00	42.05	-27	795	-3.39%
2023/05/16	7	41.33	4	41.44	42.00	3	797	0.38%
2023/05/15	1	40.75	9	40.61	40.60	-8	787	-1.02%
2023/05/12	5	41.60	2	41.05	41.60	3	786	0.38%
2023/05/11	34.1	41.31	13	41.15	41.10	21.1	780	2.70%
2023/05/10	26	42.63	5	42.80	42.60	21	767	2.73%
2023/05/09	75	42.86	91	43.07	42.45	-16	755	-2.12%
2023/05/08	194	44.34	143	43.94	43.50	51	725	7.03%	大買/大賣/
2023/05/05	4	42.00	28	41.98	42.00	-24	618	-3.88%
2023/05/04	1	38.20	4	38.20	38.20	-3	609	-0.49%
2023/05/03	11	38.08	1	38.15	38.10	10	634	1.58%
2023/05/02	3	38.63	1	38.80	38.70	2	640	0.31%
2023/04/28	0	0.00	1	38.80	38.80	-1	642	-0.16%
2023/04/27	0	38.70	2	38.00	38.45	-2	642	-0.31%
2023/04/26	2	37.95	0	0.00	38.20	2	641	0.31%
2023/04/25	2	38.38	2	38.65	38.05	0	640	0.00%
2023/04/24	0	39.00	2	39.15	39.15	-2	636	-0.31%
2023/04/21	6	39.73	5	39.35	39.05	1	636	0.16%
2023/04/20	2	40.35	3	40.35	40.05	-1	630	-0.16%
2023/04/19	6	40.93	6	40.66	40.40	0	630	0.00%
2023/04/18	6	41.60	0.5	41.50	41.15	5.5	628	0.88%
2023/04/17	18.3	41.38	1	41.50	41.20	17.3	625	2.77%
2023/04/14	2.7	41.92	10	41.85	41.65	-7.3	622	-1.17%
2023/04/13	11.3	42.07	11.2	41.79	41.25	0.1	614	0.02%
2023/04/12	18	41.28	27	41.88	41.85	-9	589	-1.53%
2023/04/11	6.2	40.54	1	40.55	40.90	5.2	571	0.91%
2023/04/10	24	41.15	10	40.94	40.35	14	567	2.47%
2023/04/07	6	39.53	1	39.55	39.55	5	543	0.92%
2023/04/06	1	39.25	0	0.00	39.20	1	541	0.18%
2023/03/31	6	39.73	5	39.48	39.45	1	540	0.18%
2023/03/30	1	38.55	3	38.85	38.70	-2	536	-0.37%
2023/03/29	4	38.34	4	38.54	38.30	0	544	0.00%
2023/03/28	6	38.64	0	0.00	38.35	6	545	1.10%
2023/03/27	0	39.35	0	0.00	39.30	0	543	0.00%
2023/03/24	8	39.46	0	0.00	39.55	8	544	1.47%
2023/03/23	3	39.25	0	0.00	39.35	3	544	0.55%
2023/03/22	1	39.60	0	0.00	39.55	1	547	0.18%
2023/03/21	4.2	39.18	7	39.30	39.40	-2.8	547	-0.51%
2023/03/20	6	38.87	0	0.00	38.85	6	548	1.09%
2023/03/17	1	38.40	0	0.00	39.35	1	548	0.18%
2023/03/16	3.1	38.30	16	38.21	38.10	-12.9	554	-2.34%
2023/03/15	11	39.05	0	0.00	39.00	11	556	1.98%
2023/03/14	1	38.95	0	0.00	38.95	1	556	0.18%
2023/03/13	0	41.14	1	39.40	39.50	-1	555	-0.17%
2023/03/10	15.1	40.25	25	39.30	39.50	-9.9	553	-1.79%
2023/03/09	4	41.91	11	42.06	41.70	-7	542	-1.29%
2023/03/08	11	42.45	9	42.40	42.15	2	537	0.37%
2023/03/07	12	42.28	1	42.30	42.15	11	531	2.07%
2023/03/06	14	42.45	10.2	42.53	42.50	3.8	526	0.72%
2023/03/03	8.3	41.83	0	0.00	41.50	8.3	517	1.61%
2023/03/02	5	41.72	0	0.00	41.75	5	504	0.99%
2023/03/01	28	42.24	28	42.09	42.05	0	503	0.00%
2023/02/24	6	42.79	14	43.26	42.85	-8	498	-1.61%
2023/02/23	3	42.93	0.2	43.00	42.90	2.8	483	0.58%
2023/02/22	2	42.00	5	42.12	42.55	-3	473	-0.63%
2023/02/21	3	42.82	3	43.00	43.05	0	469	0.00%
2023/02/20	3	42.73	55	42.76	43.05	-52	457	-11.37%
2023/02/17	65	41.84	33.1	42.52	43.00	32	439	7.27%
2023/02/16	44	40.72	42	40.79	41.05	2	379	0.53%
2023/02/15	6.1	38.35	13	38.39	38.30	-7	331	-2.09%
2023/02/14	7	38.94	6	38.75	39.00	1	329	0.30%
2023/02/13	2	37.20	2	37.35	37.65	0	324	0.00%
2023/02/10	5.1	37.66	2	37.50	37.35	3.1	329	0.93%
2023/02/09	11.1	38.27	10	38.22	38.25	1.1	329	0.32%
2023/02/08	5	38.56	1.1	39.01	38.55	3.9	328	1.20%
2023/02/07	6	38.08	4	38.15	38.35	2	327	0.61%
2023/02/06	5	38.77	3	38.22	38.30	2	336	0.60%
2023/02/03	13	39.19	30	39.42	39.05	-17	337	-5.04%
2023/02/02	13	38.60	37.5	38.71	38.90	-24.5	331	-7.39%
2023/02/01	29.3	37.64	23	37.31	38.40	6.3	311	2.02%
2023/01/31	8	36.01	1	34.80	36.30	7	288	2.43%
2023/01/30	3	34.55	0.2	34.80	34.45	2.8	281	1.00%
2023/01/16	10	34.40	1	34.15	34.15	9	279	3.22%
2023/01/13	6.2	34.65	8	34.36	34.25	-1.8	279	-0.64%
2023/01/12	0	35.00	1	35.40	34.90	-1	279	-0.36%
2023/01/11	1	35.20	2	35.10	35.20	-1	280	-0.36%
2023/01/09	7	35.11	3	35.23	35.20	4	285	1.40%
2023/01/06	3	34.27	5	34.73	34.70	-2	287	-0.69%
2023/01/05	0	0.00	1	34.40	34.10	-1	289	-0.35%
2023/01/03	2	33.70	2	34.40	34.55	0	292	0.00%
2022/12/29	0	33.85	0	0.00	34.00	0	292	0.00%
2022/12/28	2	34.10	2	34.50	33.90	0	292	0.00%
2022/12/27	2	34.50	0	0.00	34.45	2	292	0.68%
2022/12/22	0	0.00	0.1	35.60	35.00	-0.1	297	-0.03%
2022/12/21	9	34.90	8	34.77	34.85	1	298	0.33%
2022/12/20	2	34.35	0.7	35.14	33.85	1.3	294	0.44%
2022/12/19	5	34.95	0	0.00	35.05	5	296	1.69%
2022/12/16	5	35.48	0	0.00	35.25	5	297	1.68%
2022/12/15	9	36.33	0	0.00	36.00	9	295	3.05%
2022/12/14	7	35.74	0.3	35.60	36.40	6.7	292	2.29%
2022/12/13	2	35.23	1	35.40	35.10	1	287	0.35%
2022/12/12	0	0.00	1	35.25	35.50	-1	287	-0.35%
2022/12/08	5	35.70	0	0.00	35.40	5	284	1.76%
2022/12/07	2	35.90	10	35.72	35.90	-8	278	-2.87%
2022/12/06	1.1	35.79	0	0.00	35.70	1.1	278	0.40%
2022/12/05	9	37.48	2	37.50	37.35	7	280	2.50%
2022/12/02	0	0.00	0.6	36.94	37.05	-0.6	279	-0.22%
2022/12/01	0	0.00	0.5	36.56	36.80	-0.5	276	-0.17%
2022/11/30	0	0.00	1	35.55	35.55	-1	269	-0.37%
2022/11/29	0	0.00	3	34.48	35.00	-3	271	-1.10%
2022/11/28	0.1	34.65	1	34.40	34.40	-1	274	-0.35%
2022/11/24	0.1	34.85	4	34.85	34.95	-3.9	276	-1.40%
2022/11/23	2	35.15	1	35.55	35.10	1	276	0.36%
2022/11/22	0	0.00	1	35.05	35.45	-1	276	-0.36%
2022/11/21	8	34.79	10	35.49	35.10	-2	279	-0.72%
2022/11/18	2	34.95	1	34.85	34.65	1	278	0.36%
2022/11/17	8	35.33	6	35.12	35.30	2	276	0.72%
2022/11/16	2	34.35	0	0.00	34.40	2	272	0.73%
2022/11/15	2	34.75	6	34.68	34.80	-4	271	-1.47%
2022/11/14	0	33.95	2	34.25	34.25	-2	273	-0.73%
2022/11/11	3	33.90	1	34.05	33.80	2	274	0.73%
2022/11/10	4	33.93	1	33.75	33.70	3	276	1.08%
2022/11/09	0	0.00	1	34.00	34.00	-1	282	-0.35%
2022/11/08	6	33.95	9	33.82	33.30	-3	279	-1.07%
2022/11/07	0	0.00	11	33.65	33.95	-11	277	-3.96%
2022/11/04	1	32.50	0	0.00	32.80	1	274	0.36%
2022/11/03	3	32.80	1	32.70	32.95	2	274	0.73%
2022/11/02	4	32.79	8	32.66	32.95	-4	271	-1.47%
2022/11/01	5	31.23	4	31.55	31.45	1	259	0.39%
2022/10/31	10	31.04	3	31.47	31.00	7	250	2.80%
2022/10/26	0	0.00	1	31.20	31.00	-1	239	-0.42%
2022/10/21	0.1	31.48	0	0.00	31.40	0.1	237	0.04%
2022/10/20	1.1	31.71	2	31.50	31.50	-0.9	237	-0.37%
2022/10/19	7	32.49	2	32.93	32.20	5	237	2.10%
2022/10/18	1	32.55	2	32.60	32.50	-1	236	-0.42%
2022/10/17	6.2	31.33	6	32.23	32.80	0.2	235	0.09%
2022/10/14	20	32.92	5	32.77	32.80	15	235	6.38%
2022/10/13	2.2	33.50	6	32.12	32.10	-3.8	233	-1.63%
2022/10/12	2	33.65	1	33.90	33.85	1	232	0.43%
2022/10/11	2.1	34.87	3	34.70	34.45	-1	234	-0.40%
2022/10/07	0.3	36.28	13	36.10	36.10	-12.7	237	-5.35%
2022/10/06	6	36.53	0	0.00	36.45	6	244	2.46%
2022/10/05	5	36.66	19	36.94	36.55	-14	250	-5.59%
2022/10/04	11	36.78	0	0.00	36.70	11	254	4.33%
2022/10/03	9	35.54	0	0.00	36.00	9	267	3.37%
2022/09/30	7	35.71	1	35.40	36.00	6	275	2.18%
2022/09/29	0	0.00	1	35.55	36.30	-1	273	-0.37%
2022/09/28	0	0.00	3	35.52	35.35	-3	274	-1.09%
2022/09/27	1	37.05	0	0.00	37.30	1	278	0.36%
2022/09/26	0	38.20	1	38.50	37.55	-1	281	-0.35%
2022/09/23	1	39.75	0	0.00	39.10	1	288	0.35%
2022/09/22	0	39.18	0	0.00	39.25	0	292	0.00%
2022/09/21	0	39.70	0	0.00	39.30	0	292	0.00%
2022/09/20	0	0.00	0	40.50	40.05	0	292	0.00%
2022/09/19	0	40.10	0.3	40.40	40.05	-0.3	294	-0.09%
2022/09/16	2	41.15	0	0.00	40.70	2	294	0.68%
2022/09/15	1	42.25	0	0.00	41.45	1	296	0.34%
2022/09/13	0	41.85	4	41.91	41.60	-4	298	-1.34%
2022/09/12	2	41.60	2	41.70	41.50	0	299	0.00%
2022/09/08	3	39.20	4	39.75	40.20	-1	300	-0.33%
2022/09/05	0	0.00	0	40.90	39.80	0	308	0.00%
2022/09/02	5	41.50	4	41.36	41.00	1	311	0.32%
2022/08/31	1	41.40	6.2	41.41	41.45	-5.2	308	-1.69%
2022/08/30	3	40.47	5	40.51	40.75	-2	307	-0.65%
2022/08/29	8.2	40.03	1	40.00	40.00	7.2	308	2.34%
2022/08/26	0	0.00	0.2	41.90	41.40	-0.2	308	-0.07%
2022/08/25	1	40.35	2	40.65	40.90	-1	304	-0.33%
2022/08/24	0	0.00	3	40.42	40.15	-3	305	-0.98%
2022/08/23	2	40.00	2	39.65	40.45	0	306	0.00%
2022/08/22	13	40.75	7	40.41	40.35	6	310	1.93%
2022/08/19	7	41.63	8	41.96	41.55	-1	308	-0.32%
2022/08/18	1.2	41.04	4	41.20	41.50	-2.8	302	-0.92%
2022/08/17	4	40.98	6	41.07	41.10	-2	300	-0.66%
2022/08/16	8	40.19	13	40.19	40.35	-5	295	-1.69%
2022/08/15	10	39.44	7	39.76	39.50	3	289	1.04%
2022/08/12	6	39.33	13	39.40	39.50	-7	286	-2.45%
2022/08/11	2	39.08	6	39.18	39.25	-4	282	-1.42%
2022/08/10	3	38.50	5	38.34	38.70	-2	282	-0.71%
2022/08/09	0	0.00	2	37.93	37.95	-2	284	-0.70%
2022/08/08	0.2	38.10	0	0.00	38.05	0.2	285	0.06%
2022/08/05	3	38.08	3	38.00	38.20	0	288	0.00%
2022/08/04	0	36.90	1	36.80	37.30	-1	291	-0.34%
2022/08/03	8	37.98	6	38.05	37.65	2	292	0.68%
2022/08/02	4.1	38.72	1	38.45	38.45	3.1	292	1.06%
2022/08/01	0	39.35	3	39.70	39.60	-3	296	-1.01%
2022/07/29	0	0.00	5	39.50	39.50	-5	297	-1.68%
2022/07/28	4	39.15	7	39.49	39.10	-3	301	-1.00%
2022/07/27	5	39.10	2	39.30	39.30	3	302	0.99%
2022/07/26	5	39.30	1	39.65	39.20	4	301	1.33%
2022/07/22	2	40.45	12	40.53	40.40	-10	306	-3.27%
2022/07/21	11	40.11	14	40.13	40.70	-3	309	-0.97%
2022/07/20	10	39.90	3	39.85	39.50	7	307	2.28%
2022/07/19	4	39.10	0	0.00	39.15	4	307	1.30%
2022/07/18	2	39.08	2	39.15	39.25	0	307	0.00%
2022/07/15	2	38.48	15	38.44	38.45	-13	305	-4.26%
2022/07/14	9	36.37	7	37.46	37.70	2	301	0.66%
2022/07/13	1	36.60	1	36.60	36.60	0	295	0.00%
2022/07/12	6	36.18	4	36.14	36.35	2	292	0.68%
2022/07/11	31	38.94	8	38.86	38.65	23	289	7.95%
2022/07/08	11	41.69	11	42.01	41.40	0	276	0.00%
2022/07/07	4	39.54	3	39.95	40.15	1	269	0.37%
2022/07/06	11	39.81	3	39.50	39.15	8	273	2.92%
2022/07/05	7	39.46	10	40.14	40.40	-3	277	-1.08%
2022/07/04	2	38.75	2	38.60	38.25	0	271	0.00%
2022/07/01	2	39.03	6	38.53	37.65	-4	268	-1.49%
2022/06/30	3	41.15	19	39.84	39.70	-16	259	-6.17%
2022/06/29	5	41.90	10	41.65	41.55	-5	254	-1.97%
2022/06/28	1	42.20	1	42.40	42.35	0	256	0.00%
2022/06/27	2	42.80	2	43.30	43.35	0	260	0.00%
2022/06/24	8	42.26	3	42.27	42.30	5	260	1.92%
2022/06/23	3	41.60	4	41.88	41.60	-1	261	-0.38%
2022/06/22	2	42.43	7	42.53	41.80	-5	262	-1.91%
2022/06/20	2.1	43.52	14	42.30	42.00	-11.9	260	-4.56%
2022/06/17	9	43.78	19.1	43.75	43.75	-10.1	256	-3.93%
2022/06/16	6	45.46	23	45.67	45.00	-17	252	-6.74%
2022/06/15	6.1	45.93	0	0.00	45.80	6.1	249	2.45%
2022/06/14	7.1	45.51	1	45.80	45.80	6.1	255	2.37%
2022/06/13	7.1	46.94	63	47.20	46.60	-55.9	252	-22.11%
2022/06/10	3	49.05	2	49.23	48.95	1	248	0.40%
2022/06/09	4	49.41	0	0.00	49.45	4	249	1.61%
2022/06/08	3	49.80	1	49.90	49.55	2	250	0.80%
2022/06/07	4	50.48	1	50.00	50.00	3	251	1.19%
2022/06/06	5	50.10	11	50.27	50.50	-6	254	-2.37%
2022/06/02	1	50.00	9	50.32	50.30	-8	261	-3.06%
2022/06/01	5	50.26	6	50.30	50.30	-1	267	-0.37%
2022/05/31	12	49.57	7	49.53	49.80	5	268	1.86%
2022/05/30	7	49.31	5	49.75	49.85	2	271	0.74%
2022/05/27	1	48.40	0	0.00	48.50	1	266	0.37%
2022/05/26	1	48.10	11	48.05	48.05	-10	271	-3.69%
2022/05/25	2	47.30	1	48.05	48.05	1	273	0.37%
2022/05/24	2	48.53	14	47.92	47.60	-12	283	-4.23%
2022/05/23	4	49.03	0	0.00	48.70	4	294	1.36%
2022/05/20	0	0.00	9	49.20	49.15	-9	303	-2.96%
2022/05/19	2	48.93	3	49.05	49.00	-1	307	-0.32%
2022/05/18	1	49.50	2	49.53	49.45	-1	310	-0.32%
2022/05/17	4	48.63	8	49.01	49.25	-4	328	-1.22%
2022/05/16	4	48.18	8	48.07	48.00	-4	332	-1.20%
2022/05/13	0	0.00	5	47.97	48.00	-5	333	-1.50%
2022/05/12	15	48.12	4	47.80	46.80	11	335	3.28%
2022/05/11	11	47.73	16	48.08	47.50	-5	333	-1.50%
2022/05/10	15	47.28	3	47.45	48.00	12	336	3.57%
2022/05/09	7	48.43	39	48.05	48.00	-32	336	-9.50%
2022/05/06	4	49.58	5	49.60	49.55	-1	335	-0.30%
2022/05/05	4	50.68	11	50.95	50.30	-7	336	-2.08%
2022/05/04	22	50.21	4	50.43	50.10	18	337	5.34%
2022/05/03	3.1	50.53	6	50.38	50.40	-2.9	341	-0.86%
2022/04/29	5	51.36	5	50.88	50.70	0	347	0.00%
2022/04/28	2	49.65	3	50.37	50.40	-1	347	-0.29%
2022/04/27	10	48.76	7	48.73	49.10	3	348	0.86%
2022/04/26	5	50.26	28	50.10	50.10	-23	347	-6.63%
2022/04/25	11	50.42	4	50.20	50.30	7	358	1.95%
2022/04/22	4	51.55	7	52.17	52.10	-3	359	-0.83%
2022/04/21	4	51.95	1	52.00	51.80	3	369	0.81%
2022/04/20	1	51.50	2	51.60	51.50	-1	372	-0.27%
2022/04/19	2	51.60	10	51.40	51.30	-8	386	-2.07%
2022/04/18	20	50.75	12	50.70	50.60	8	401	1.99%
2022/04/15	4	51.23	8	51.28	51.20	-4	418	-0.95%
2022/04/14	3	51.77	5	51.80	51.80	-2	448	-0.45%
2022/04/13	9	51.86	4	51.95	52.00	5	477	1.05%
2022/04/12	17.1	51.59	10	51.30	51.30	7.1	527	1.35%
2022/04/11	19.1	52.94	20	52.55	52.10	-0.9	664	-0.14%
2022/04/08	13	53.88	1	53.80	53.80	12	690	1.74%
2022/04/07	13	54.69	6	54.25	53.50	7	696	1.01%
2022/04/06	4	55.05	12	55.08	55.10	-8	696	-1.15%
2022/04/01	1	55.00	0	0.00	55.30	1	698	0.14%
2022/03/31	27	55.92	21	55.55	55.50	6	706	0.85%
2022/03/30	0	0.00	18	56.61	56.40	-18	708	-2.54%
2022/03/29	9	55.77	3	55.80	55.80	6	709	0.85%
2022/03/28	2	55.30	4	55.48	55.50	-2	712	-0.28%
2022/03/25	3	55.93	5	55.86	55.60	-2	715	-0.28%
2022/03/24	5	55.84	3	55.77	55.90	2	714	0.28%
2022/03/23	3	56.10	6	55.97	56.10	-3	717	-0.42%
2022/03/22	0	55.92	0	0.00	55.40	0	718	0.00%
2022/03/21	6	55.52	2	55.40	55.40	4	721	0.55%
2022/03/18	18	54.67	15	54.45	54.90	3	726	0.41%
2022/03/17	1	54.80	15	54.82	54.80	-14	729	-1.92%
2022/03/16	1	53.60	19	53.21	53.40	-18	727	-2.47%
2022/03/15	3	54.20	8	53.39	53.40	-5	731	-0.68%
2022/03/14	0	55.80	5	54.34	54.30	-5	738	-0.68%
2022/03/11	4	54.35	0	0.00	54.30	4	749	0.53%
2022/03/10	3	54.70	1	54.80	54.80	2	756	0.26%
2022/03/09	3	53.97	4	53.88	53.90	-1	760	-0.13%
2022/03/08	16.1	54.03	12	53.38	53.40	4.1	773	0.53%
2022/03/07	3	54.97	21	54.86	55.10	-18	781	-2.30%
2022/03/04	9	56.89	1	57.10	56.70	8	793	1.01%
2022/03/03	3	57.43	3	57.73	57.40	0	812	0.00%
2022/03/02	7	56.74	19	56.94	57.30	-12	836	-1.44%
2022/03/01	12	56.80	9	57.08	57.10	3	859	0.35%
2022/02/25	10	56.05	5	55.92	55.90	5	889	0.56%
2022/02/24	111	56.67	49	55.56	55.60	62	971	6.38%	大買/
2022/02/23	61	57.54	1	57.80	57.20	60	998	6.01%
2022/02/22	45.1	57.30	3	56.80	56.80	42.1	1,033	4.07%
2022/02/21	1	57.50	9	58.29	58.30	-8	1,134	-0.71%
2022/02/18	16	57.78	1	57.90	57.90	15	1,185	1.26%
2022/02/17	24	58.53	11	57.71	57.60	13	1,208	1.08%
2022/02/16	1	57.90	6	57.73	57.90	-5	1,210	-0.41%
2022/02/15	0	57.00	1	57.00	56.50	-1	1,213	-0.08%
2022/02/14	8	56.21	1	56.00	56.60	7	1,224	0.57%
2022/02/11	5	57.30	1	57.30	57.40	4	1,234	0.32%
2022/02/10	4	57.30	6	57.90	57.80	-2	1,253	-0.16%
2022/02/09	0	57.60	5	57.62	57.80	-5	1,272	-0.39%
2022/02/08	1	56.60	8	56.86	57.20	-7	1,295	-0.54%
2022/02/07	11	55.78	7.1	56.02	56.30	3.9	1,410	0.27%
2022/01/26	1.1	54.72	7	55.11	55.00	-6	1,497	-0.40%
2022/01/25	10	54.85	1	55.20	54.30	9	1,503	0.60%
2022/01/24	2	55.00	5	55.28	55.40	-3	1,505	-0.20%
2022/01/21	19	56.44	15	56.39	56.10	4	1,507	0.27%
2022/01/20	14	56.85	7	56.94	57.10	7	1,516	0.46%
2022/01/19	10.2	56.92	14	56.93	56.90	-3.8	1,518	-0.25%
2022/01/18	13	57.95	21	57.96	57.40	-8	1,519	-0.53%
2022/01/17	8	56.70	9	57.08	57.20	-1	1,509	-0.07%
2022/01/14	9	55.56	172	55.36	55.80	-163	1,507	-10.81%	大賣/鉅額交易
2022/01/13	14	56.46	18	56.83	56.80	-4	1,500	-0.27%
2022/01/12	28	56.57	13	56.38	56.50	15	1,500	1.00%
2022/01/11	37.1	57.83	29	57.67	57.40	8.1	1,491	0.54%
2022/01/10	38.1	58.64	19	58.67	58.40	19.1	1,478	1.29%
2022/01/07	103.2	60.32	82	59.63	59.20	21.2	1,465	1.45%	大買/
2022/01/06	69.1	62.04	35	61.86	61.70	34.1	1,436	2.37%
2022/01/05	92	63.86	21	63.99	63.80	71	1,418	5.00%
2022/01/04	101.1	64.19	185.3	64.33	65.00	-84.1	1,372	-6.13%	大買/大賣/
2022/01/03	19	61.91	52	62.23	62.00	-33	1,237	-2.67%
2021/12/30	6	60.73	8.2	60.83	60.70	-2.2	1,211	-0.18%
2021/12/29	0	0.00	6	60.47	60.60	-6	1,212	-0.49%
2021/12/28	23.1	60.94	13	60.82	60.60	10.1	1,219	0.82%
2021/12/27	5	60.64	2	60.70	60.80	3	1,231	0.24%
2021/12/24	7.1	60.33	0	0.00	60.00	7.1	1,239	0.57%
2021/12/23	14	60.73	11	60.93	60.50	3	1,239	0.24%
2021/12/22	8.2	60.57	1	60.60	60.40	7.2	1,251	0.58%
2021/12/21	2	59.60	5	60.12	60.30	-3	1,249	-0.24%
2021/12/20	6	59.23	2	59.50	59.20	4	1,247	0.32%
2021/12/17	7	59.49	0	0.00	59.20	7	1,251	0.56%
2021/12/16	12	59.99	2	60.00	59.80	10	1,250	0.80%
2021/12/15	10.5	59.86	7	60.09	59.60	3.5	1,253	0.28%
2021/12/14	18.3	59.23	4	58.80	58.80	14.3	1,251	1.14%
2021/12/13	6	60.10	0	0.00	60.20	6	1,246	0.48%
2021/12/10	10.1	60.04	5	60.30	59.80	5.1	1,251	0.40%
2021/12/09	40	60.95	35	60.55	60.70	5	1,248	0.40%
2021/12/08	12	61.18	18	60.63	60.50	-6	1,248	-0.48%
2021/12/07	40.1	61.35	53	61.04	61.20	-12.9	1,242	-1.04%
2021/12/06	135	62.06	6	62.15	61.90	129	1,235	10.44%	大買/鉅額交易
2021/12/03	2	62.40	43	62.21	62.20	-41	1,241	-3.30%
2021/12/02	25.1	62.25	131.1	62.37	61.80	-106	1,243	-8.52%	大賣/鉅額交易
2021/12/01	9	62.33	9	62.40	62.80	0	1,240	0.00%
2021/11/30	5.1	62.42	5.2	62.33	61.60	-0.2	1,238	-0.01%
2021/11/29	124	60.72	9.1	61.27	61.30	114.9	1,231	9.33%	大買/鉅額交易
2021/11/26	50.1	62.29	14	63.14	61.10	36.1	1,223	2.95%
2021/11/25	50.5	63.06	29.1	63.14	63.00	21.4	1,203	1.78%
2021/11/24	86	62.45	104	63.77	63.50	-18	1,184	-1.52%	大賣/
2021/11/23	69.1	63.74	98	63.66	63.00	-28.9	1,170	-2.47%
2021/11/22	103	62.51	76	62.93	62.90	27	1,099	2.46%	大買/
2021/11/19	72.1	62.33	112	62.59	62.80	-39.9	1,081	-3.69%	大賣/
2021/11/18	119	62.77	248.1	62.83	63.00	-129.1	1,053	-12.25%	大買/大賣/鉅額交易
2021/11/17	48	60.83	31	60.81	61.10	17	959	1.77%
2021/11/16	17	59.65	12.1	59.75	59.50	4.9	923	0.53%
2021/11/15	23	59.03	16	59.14	59.10	7	935	0.75%
2021/11/12	17	58.10	49	58.17	57.90	-32	941	-3.40%
2021/11/11	19.1	58.38	10	58.71	58.60	9	961	0.94%
2021/11/10	4	58.32	15	58.30	58.30	-11	976	-1.12%
2021/11/09	36	58.47	14	58.21	58.20	22	999	2.20%
2021/11/08	56	57.88	108	57.87	57.60	-52	992	-5.24%	大賣/
2021/11/05	18.1	59.14	20	58.86	59.70	-1.9	995	-0.19%
2021/11/04	114	59.93	137	60.28	60.20	-23	994	-2.31%	大買/大賣/
2021/11/03	44	57.59	42.2	57.46	58.50	1.8	913	0.20%
2021/11/02	6	53.58	2	53.70	53.20	4	846	0.47%
2021/11/01	2	54.45	6	54.53	54.50	-4	860	-0.46%
2021/10/29	1	54.40	1	54.60	54.20	0	874	0.00%
2021/10/28	4.1	55.06	2	55.40	54.60	2.1	891	0.24%
2021/10/27	3	53.70	0	0.00	54.20	3	901	0.33%
2021/10/26	4	53.95	8	53.69	53.50	-4	930	-0.43%
2021/10/25	0	0.00	12	53.63	54.00	-12	966	-1.24%
2021/10/22	0	0.00	3	53.10	53.00	-3	1,066	-0.28%
2021/10/21	3	52.93	5	52.86	52.50	-2	1,167	-0.17%
2021/10/20	13	53.15	2	52.80	53.00	11	1,281	0.86%
2021/10/19	1	52.60	2	52.75	52.70	-1	1,527	-0.07%
2021/10/18	5	51.80	3	51.70	51.70	2	2,006	0.10%
2021/10/15	8	52.20	3	52.13	52.30	5	2,067	0.24%
2021/10/14	0	0.00	2	50.85	51.20	-2	2,146	-0.09%
2021/10/13	25	50.60	0	0.00	50.40	25	2,287	1.09%
2021/10/12	20	51.88	0	0.00	51.70	20	2,368	0.84%
2021/10/08	4	52.90	1	52.90	53.20	3	2,434	0.12%
2021/10/07	13	52.72	3	52.33	52.60	10	2,540	0.39%
2021/10/06	11	51.78	6	51.80	51.00	5	2,799	0.18%
2021/10/05	3	50.83	3	50.27	52.70	0	2,864	0.00%
2021/10/04	11.1	52.04	10	52.00	51.30	1.1	2,966	0.04%
2021/10/01	7.1	52.99	5	53.54	53.10	2.1	3,071	0.07%
2021/09/30	16	54.94	7	55.31	55.50	9	3,384	0.27%
2021/09/29	67.1	55.31	5	55.52	55.00	62.1	3,480	1.78%
2021/09/28	42	57.17	0	0.00	56.80	42	3,489	1.20%
2021/09/27	23	57.58	4	57.50	57.40	19	3,506	0.54%
2021/09/24	81.1	57.60	3	57.50	57.60	78.1	3,579	2.18%
2021/09/23	2	56.50	0	0.00	56.50	2	3,648	0.05%
2021/09/22	7	56.26	3	56.30	56.20	4	3,719	0.11%
2021/09/17	2	57.20	6	57.42	57.50	-4	3,722	-0.11%
2021/09/16	3	57.20	1	57.00	57.10	2	3,732	0.05%
2021/09/15	4	57.00	2	56.95	56.80	2	3,742	0.05%
2021/09/14	5	58.34	0	0.00	58.00	5	3,751	0.13%
2021/09/13	6	58.58	0	0.00	58.20	6	3,767	0.16%
2021/09/10	7	58.57	0	0.00	58.80	7	3,796	0.18%
2021/09/09	3	58.80	4	59.00	58.80	-1	3,841	-0.03%
2021/09/08	12	58.07	7	57.80	58.00	5	3,930	0.13%
2021/09/07	3	58.60	4	58.85	59.00	-1	3,946	-0.03%
2021/09/06	5	59.16	7	59.74	58.40	-2	3,978	-0.05%
2021/09/03	1	59.90	0	0.00	59.70	1	3,978	0.03%
2021/09/02	12	60.86	4	61.30	60.30	8	3,981	0.20%
2021/09/01	16	61.40	14	61.26	61.60	2	3,991	0.05%
2021/08/31	4	60.28	9	60.02	60.40	-5	3,992	-0.13%
2021/08/30	17	60.41	17	60.39	60.40	0	4,001	0.00%
2021/08/27	14	60.49	32	60.70	60.30	-18	4,006	-0.45%
2021/08/26	21	60.17	11	59.94	59.90	10	4,001	0.25%
2021/08/25	10.1	60.22	19	60.06	60.70	-8.9	4,012	-0.22%
2021/08/24	24.1	58.79	17	58.86	58.40	7.1	4,012	0.18%
2021/08/23	10	58.64	10	59.03	59.30	0	4,022	0.00%
2021/08/20	21	56.22	21	57.46	57.20	0	4,038	0.00%
2021/08/19	21	57.90	45	57.30	56.60	-24	4,035	-0.59%
2021/08/18	8	59.11	22	59.28	60.00	-14	4,028	-0.35%
2021/08/17	9	58.94	2	58.90	57.70	7	4,060	0.17%
2021/08/16	28	59.93	12	59.81	59.70	16	4,066	0.39%
2021/08/13	43.2	62.93	11	62.66	61.50	32.2	4,077	0.79%
2021/08/12	5.1	64.56	45	64.53	64.30	-39.9	4,073	-0.98%
2021/08/11	32	64.08	25	65.02	64.00	7	4,100	0.17%
2021/08/10	39.1	65.04	29	65.86	64.70	10.1	4,126	0.24%
2021/08/09	65.2	67.35	16	66.38	66.10	49.2	4,149	1.18%
2021/08/06	37.3	68.75	62.6	68.65	68.50	-25.3	4,176	-0.61%
2021/08/05	21	69.48	24	69.50	69.30	-3	4,188	-0.07%
2021/08/04	37	69.02	15	69.16	68.70	22	4,234	0.52%
2021/08/03	26.3	69.35	37	69.18	69.10	-10.7	4,274	-0.25%
2021/08/02	24	67.86	41	68.17	68.70	-17	4,283	-0.40%
2021/07/30	13	68.57	68	68.14	67.80	-55	4,328	-1.27%
2021/07/29	49	68.53	56.2	68.51	68.50	-7.1	4,329	-0.16%
2021/07/28	76	67.95	67.9	67.96	68.50	8.1	4,320	0.19%
2021/07/27	88	75.02	106.4	73.77	73.40	-18.3	4,285	-0.43%	大賣/
2021/07/26	55.1	75.76	48	76.12	75.90	7.1	4,256	0.17%
2021/07/23	183.4	77.01	46	76.28	74.30	137.4	4,235	3.24%	大買/鉅額交易
2021/07/22	128.2	78.25	179.2	79.16	79.20	-51	4,227	-1.21%	大買/大賣/
2021/07/21	24	73.99	48	73.91	73.10	-24	3,804	-0.63%
2021/07/20	63.3	74.09	41	74.07	73.30	22.3	3,772	0.59%
2021/07/19	56	75.25	89	75.50	76.00	-33	3,730	-0.88%
2021/07/16	17	73.37	69	74.17	73.90	-52	3,668	-1.42%
2021/07/15	50	72.92	97.1	73.35	72.20	-47.1	3,629	-1.30%
2021/07/14	66.4	73.15	288	72.98	72.80	-221.7	3,654	-6.07%	大賣/鉅額交易
2021/07/13	138	74.77	223.2	75.01	74.30	-85.2	3,585	-2.38%	大買/大賣/
2021/07/12	111	72.62	78	72.89	72.70	33	3,359	0.98%	大買/
2021/07/09	396	72.42	43.1	72.61	72.20	352.9	3,319	10.63%	大買/鉅額交易
2021/07/08	47	71.96	50	71.80	71.80	-3	3,293	-0.09%
2021/07/07	202	71.24	215.9	71.45	71.60	-13.9	3,311	-0.42%	大買/大賣/
2021/07/06	82.9	67.90	115.2	68.77	68.90	-32.3	3,143	-1.03%	大賣/
2021/07/05	29.6	66.64	42	66.78	66.70	-12.4	3,269	-0.38%
2021/07/02	9	65.34	8	65.74	65.60	1	3,549	0.03%
2021/07/01	44	66.62	42	67.23	65.70	2	3,642	0.06%
2021/06/30	78	67.31	58	67.84	69.00	20	3,678	0.54%
2021/06/29	51	66.08	46	65.95	65.10	5	3,644	0.14%
2021/06/28	6	64.35	15	64.75	64.90	-9	3,595	-0.25%
2021/06/25	14	64.40	13	64.72	64.20	1	3,629	0.03%
2021/06/24	8	64.34	17	64.09	64.10	-9	3,674	-0.24%
2021/06/23	35	63.74	16	63.81	64.00	19	3,697	0.51%
2021/06/22	17	62.77	16	62.63	62.60	1	3,713	0.03%
2021/06/21	23	63.38	9.1	63.62	62.60	14	3,716	0.38%
2021/06/18	39	65.82	47	65.45	65.30	-8	3,751	-0.21%
2021/06/17	64	66.50	39.1	65.72	66.80	24.9	3,826	0.65%
2021/06/16	10	63.63	21.2	63.42	63.70	-11.2	3,748	-0.30%
2021/06/15	35.3	63.23	39	62.85	63.40	-3.7	3,738	-0.10%
2021/06/11	6	62.07	8	61.84	61.50	-2	3,713	-0.05%
2021/06/10	5	61.84	5	62.14	62.00	0	3,757	0.00%
2021/06/09	14.5	61.56	7.1	61.78	61.40	7.4	3,761	0.20%
2021/06/08	10.1	61.43	19	61.39	61.60	-8.9	3,768	-0.24%
2021/06/07	3	59.60	7	60.31	60.40	-4	3,826	-0.10%
2021/06/04	2	60.40	2	60.70	60.40	0	3,827	0.00%
2021/06/03	2	61.30	13	61.28	61.40	-11	3,851	-0.29%
2021/06/02	19	61.48	2	60.71	61.00	17	3,858	0.44%
2021/06/01	16	62.46	40	62.46	62.50	-24	3,853	-0.62%
2021/05/28	29	61.18	26	61.56	61.40	3	3,872	0.08%
2021/05/27	30	60.19	57	60.48	60.40	-27	3,865	-0.70%
2021/05/26	60	60.30	43	60.76	60.80	17	3,871	0.44%
2021/05/25	85	60.39	96	59.40	61.10	-11	3,874	-0.28%
2021/05/24	32.1	58.57	73	58.82	58.00	-41	3,878	-1.06%
2021/05/21	41	59.26	15	59.37	58.70	26	3,914	0.66%
2021/05/20	9	58.31	14	58.25	57.50	-5	4,001	-0.12%
2021/05/19	11.1	57.51	34	57.09	58.40	-22.9	4,066	-0.56%
2021/05/18	34	55.28	26	54.76	56.70	8	4,058	0.20%
2021/05/17	44	53.40	30	53.75	51.60	14	4,088	0.34%
2021/05/14	30	58.35	34	58.18	57.10	-4	4,057	-0.10%
2021/05/13	32	55.71	24	56.95	56.90	8	4,011	0.20%
2021/05/12	27.2	58.29	21	58.78	57.50	6.2	3,990	0.15%
2021/05/11	25	64.22	35	64.26	62.00	-10	3,935	-0.25%
2021/05/10	18	67.88	22	67.78	67.30	-4	3,897	-0.10%
2021/05/07	26	68.64	47.1	68.54	69.00	-21.1	3,889	-0.54%
2021/05/06	11	66.27	13	66.64	65.90	-2	3,840	-0.05%
2021/05/05	29.1	67.40	9	67.52	65.60	20.1	3,817	0.53%
2021/05/04	26	67.73	10	67.81	67.50	16	3,813	0.42%
2021/05/03	46	70.44	27.1	70.54	68.80	19	3,789	0.50%
2021/04/29	83	73.81	88	73.92	73.20	-5	3,743	-0.13%
2021/04/28	297	73.23	226.1	73.42	74.20	70.9	3,688	1.92%	大買/大賣/
2021/04/27	41	70.82	48.5	70.30	71.20	-7.5	3,497	-0.21%
2021/04/26	13.1	69.04	7.4	69.06	69.00	5.7	3,456	0.16%
2021/04/23	20.1	69.26	26	69.13	68.80	-5.9	3,462	-0.17%
2021/04/22	50	69.96	62	70.19	68.50	-12	3,473	-0.35%
2021/04/21	42	72.50	37	72.09	71.80	5	3,441	0.15%
2021/04/20	77	72.55	87	72.16	73.20	-10	3,452	-0.29%
2021/04/19	9	70.39	32	70.24	70.30	-23	3,435	-0.67%
2021/04/16	14.1	70.02	20.5	70.34	69.70	-6.4	3,654	-0.18%
2021/04/15	19.3	70.13	16	70.08	70.60	3.3	3,737	0.09%
2021/04/14	76.5	70.10	86.1	70.25	69.60	-9.6	3,748	-0.26%
2021/04/13	98.5	72.93	73.1	72.46	70.60	25.4	3,731	0.68%
2021/04/12	95.5	76.26	87	76.09	74.90	8.5	3,660	0.23%
2021/04/09	182	74.80	168.8	74.85	74.80	13.2	3,529	0.38%	大買/大賣/
2021/04/08	124.5	73.26	252.1	72.87	74.50	-127.6	3,342	-3.82%	大買/大賣/鉅額交易
2021/04/07	105.1	69.70	117	70.15	70.30	-11.9	3,081	-0.39%	大買/大賣/
2021/04/06	119	69.39	78	69.37	69.90	41	3,078	1.33%	大買/
2021/04/01	19	67.69	22.1	67.98	68.20	-3.1	3,004	-0.10%
2021/03/31	30	67.50	14	67.64	67.40	16	3,007	0.53%
2021/03/30	54	68.28	44.2	68.11	68.00	9.9	3,170	0.31%
2021/03/29	39	67.81	19.1	67.86	68.00	19.9	3,158	0.63%
2021/03/26	17.1	66.52	34	66.76	67.10	-16.9	3,138	-0.54%
2021/03/25	46.1	66.39	37	66.59	65.80	9.1	3,161	0.29%
2021/03/24	19.1	67.11	17	67.14	67.10	2.1	3,182	0.06%
2021/03/23	55	68.31	54	67.55	67.60	1	3,249	0.03%
2021/03/22	34	67.31	56.9	67.11	68.20	-22.9	3,243	-0.70%
2021/03/19	18	65.24	14	65.09	65.00	4	3,258	0.12%
2021/03/18	21	66.31	12	66.05	65.70	9	3,367	0.27%
2021/03/17	21	65.89	21	66.03	65.90	0	3,615	0.00%
2021/03/16	47	66.37	43.2	66.38	66.00	3.8	3,957	0.10%
2021/03/15	3	64.34	4	64.88	65.30	-1	4,366	-0.02%
2021/03/12	43.1	64.99	32	65.36	64.80	11.1	4,388	0.25%
2021/03/11	129	65.33	104.2	65.47	65.10	24.8	4,451	0.56%	大買/大賣/
2021/03/10	24.1	63.32	23	63.61	63.20	1.1	4,422	0.02%
2021/03/09	20	63.51	14	64.01	63.30	6	4,489	0.13%
2021/03/08	25.1	65.40	26	65.48	64.50	-0.9	4,512	-0.02%
2021/03/05	25.1	66.28	22	66.50	66.40	3.1	4,685	0.07%
2021/03/04	78	67.26	93	67.16	66.30	-15	4,720	-0.32%
2021/03/03	25	65.98	47	66.00	67.10	-22	4,717	-0.47%
2021/03/02	21	66.99	17	66.20	65.50	4	4,733	0.08%
2021/02/26	5	66.96	28	66.95	67.00	-23	4,836	-0.48%
2021/02/25	10	68.27	52	68.07	67.90	-42	4,996	-0.84%
2021/02/24	17.1	68.29	53	68.10	67.40	-35.9	5,040	-0.71%
2021/02/23	34	68.51	41	69.04	69.00	-7	5,273	-0.13%
2021/02/22	172	69.30	130.3	68.90	69.00	41.7	5,389	0.77%	大買/大賣/
2021/02/19	69	66.35	82	65.91	67.00	-13	5,353	-0.24%
2021/02/18	14	64.29	81	64.39	64.80	-67	5,343	-1.25%
2021/02/17	58	64.42	54	64.50	64.50	4	5,434	0.07%
2021/02/05	9	61.74	25	61.62	61.60	-16	5,467	-0.29%
2021/02/04	62	61.40	57	61.25	60.90	5	5,622	0.09%
2021/02/03	11	61.15	13	60.86	60.40	-2	6,063	-0.03%
2021/02/02	17	60.94	14	60.99	60.90	3	6,240	0.05%
2021/02/01	8	58.98	21.3	59.45	59.90	-13.3	6,368	-0.21%
2021/01/29	79	61.62	48	61.53	60.40	31	6,507	0.48%
2021/01/28	10	62.08	40	62.22	61.80	-30	6,655	-0.45%
2021/01/27	11	63.14	4	63.25	63.10	7	7,332	0.10%
2021/01/26	27	64.01	55	63.79	62.80	-28	7,666	-0.36%
2021/01/25	30	64.06	23	64.16	63.70	7	7,649	0.09%
2021/01/22	13	62.21	18	62.33	63.30	-5	7,619	-0.07%
2021/01/21	36	62.49	40	62.67	61.30	-4	7,605	-0.05%
2021/01/20	71	64.55	93	64.43	62.80	-22	7,577	-0.29%
2021/01/19	47	66.81	35	66.60	66.20	12	7,534	0.16%
2021/01/18	51	65.95	31	66.09	66.00	20	7,539	0.27%
2021/01/15	59	68.44	25.7	68.37	67.00	33.3	7,514	0.44%
2021/01/14	18	68.62	34.1	68.61	69.00	-16.1	7,467	-0.22%
2021/01/13	52	68.38	63.2	68.40	68.30	-11.2	7,433	-0.15%
2021/01/12	123	67.99	67	68.08	67.20	56	7,388	0.76%	大買/
2021/01/11	264.2	70.57	177.4	70.91	68.90	86.8	7,324	1.19%	大買/大賣/
2021/01/08	83	66.94	78	67.06	67.60	5	7,102	0.07%
2021/01/07	77	65.74	73	65.65	65.40	4	6,988	0.06%
2021/01/06	64	65.92	58	64.90	64.90	6	6,963	0.09%
2021/01/05	72	67.13	43	67.40	67.00	29	6,910	0.42%
2021/01/04	20	66.22	14	66.56	66.20	6	6,848	0.09%
2020/12/31	23	66.97	32	66.79	66.60	-9	6,834	-0.13%
2020/12/30	30	67.17	25	67.26	67.30	5	6,800	0.07%
2020/12/29	95.4	67.14	115	66.96	66.70	-19.6	6,763	-0.29%	大賣/
2020/12/28	35	65.82	39	66.11	65.80	-4	6,659	-0.06%
2020/12/25	51	66.03	64	66.03	65.80	-13	6,631	-0.20%
2020/12/24	251.3	67.73	274	67.64	66.10	-22.7	6,638	-0.34%	大買/大賣/
2020/12/23	13	64.45	19	64.60	64.80	-6	6,457	-0.09%
2020/12/22	48	64.86	70	65.13	63.50	-22	6,439	-0.34%
2020/12/21	68	64.01	72.1	64.61	64.60	-4.1	6,415	-0.06%
2020/12/18	75.1	65.69	78	65.47	65.00	-2.9	6,365	-0.05%
2020/12/17	84.3	65.97	95	66.41	66.50	-10.7	6,316	-0.17%
2020/12/16	113.1	67.51	121	67.76	67.30	-7.9	6,240	-0.13%	大買/大賣/
2020/12/15	94.1	68.58	75	68.19	66.30	19.1	6,205	0.31%
2020/12/14	129	71.73	141	71.77	70.70	-12	6,088	-0.20%	大買/大賣/
2020/12/11	272.4	71.28	230.6	70.91	71.60	41.8	6,031	0.69%	大買/大賣/
2020/12/10	335.1	71.01	354	71.08	70.00	-18.9	5,796	-0.33%	大買/大賣/
2020/12/09	354	69.82	383.2	69.71	70.20	-29.2	5,449	-0.54%	大買/大賣/
2020/12/08	113	65.49	38	65.61	65.50	75	4,990	1.50%	大買/
2020/12/07	56	66.09	45	66.13	65.20	11	4,955	0.22%
2020/12/04	12.3	65.35	38	65.69	66.00	-25.7	4,874	-0.53%
2020/12/03	79	65.55	48	65.99	65.30	31	4,855	0.64%
2020/12/02	23	65.11	39	64.98	64.80	-16	4,781	-0.33%
2020/12/01	183	66.14	163	66.03	65.80	20	4,740	0.42%	大買/大賣/
2020/11/30	36	64.85	38	64.82	64.30	-2	4,559	-0.04%
2020/11/27	28	64.04	29.1	64.39	64.30	-1.1	4,527	-0.03%
2020/11/26	37	63.85	48	63.96	64.30	-11	4,548	-0.24%
2020/11/25	103.1	63.66	99	63.88	63.30	4.1	4,518	0.09%	大買/
2020/11/24	167.1	66.54	139	66.72	65.00	28.1	4,402	0.64%	大買/大賣/
2020/11/23	54	66.10	75	66.36	66.40	-21	4,245	-0.49%
2020/11/20	293	67.49	285	67.35	66.10	8	4,237	0.19%	大買/大賣/
2020/11/19	155	65.47	176	65.54	66.40	-21	3,957	-0.53%	大買/大賣/
2020/11/18	96	64.20	114	64.07	64.20	-18	3,780	-0.48%	大賣/
2020/11/17	56	63.56	83	63.33	62.80	-27	3,707	-0.73%
2020/11/16	110	64.71	125	64.74	64.10	-15	3,670	-0.41%	大買/大賣/
2020/11/13	78	64.44	78	64.74	64.50	0.1	3,596	0.00%
2020/11/12	109.1	64.34	116.2	64.38	64.20	-7.1	3,501	-0.20%	大買/大賣/
2020/11/11	367	64.74	421.2	64.65	63.90	-54.2	3,355	-1.62%	大買/大賣/
2020/11/10	172	61.22	159	61.26	61.90	13	2,916	0.45%	大買/大賣/
2020/11/09	87	61.38	79	61.17	60.60	8	2,751	0.29%
2020/11/06	126	61.15	111	61.05	60.10	15	2,648	0.57%	大買/大賣/
2020/11/05	104	60.26	110	60.60	61.50	-6	2,593	-0.23%	大買/大賣/
2020/11/04	629	60.12	555	60.12	60.90	74	2,456	3.01%	大買/大賣/
2020/11/03	83	57.08	179	57.88	58.70	-96	1,875	-5.12%	大賣/
2020/11/02	25	53.16	2	53.70	53.40	23	1,662	1.38%
2020/10/30	15	53.53	35	53.35	53.00	-20	1,866	-1.07%
2020/10/29	6	52.73	12	52.78	53.10	-6	1,875	-0.32%
2020/10/28	35	54.56	14	54.54	54.00	21	1,883	1.12%
2020/10/27	26	55.30	4	55.35	55.40	22	1,880	1.17%
2020/10/26	14	55.58	29	55.62	55.80	-15	1,880	-0.80%
2020/10/23	2	54.40	21	54.75	55.10	-19	1,865	-1.02%
2020/10/22	25	54.16	12	54.37	54.20	13	1,880	0.69%
2020/10/21	33	55.70	30	54.72	54.70	3	1,894	0.16%
2020/10/20	10	55.24	14	55.39	55.30	-4	1,901	-0.21%
2020/10/19	10	54.93	13	54.92	54.70	-3	1,894	-0.16%
2020/10/16	13	54.39	32	55.26	54.10	-19	1,897	-1.00%
2020/10/15	2	54.20	2.1	54.38	54.20	-0.1	1,874	0.00%
2020/10/14	2	54.10	16	54.36	54.00	-14	1,873	-0.75%
2020/10/13	5	53.66	18.3	53.82	53.70	-13.3	1,865	-0.72%
2020/10/12	9	53.27	10	53.88	53.00	-1	1,859	-0.05%
2020/10/08	25	53.93	12.2	54.09	53.70	12.8	1,870	0.69%
2020/10/07	4	53.43	4	53.73	53.40	0	1,878	0.00%
2020/10/06	4	53.38	10	53.44	53.50	-6	1,901	-0.32%
2020/10/05	2	52.80	2	53.20	52.90	0	1,937	0.00%
2020/09/30	12	52.07	19	52.38	52.90	-7	1,956	-0.36%
2020/09/29	53	52.94	55	53.05	52.10	-2	1,989	-0.10%
2020/09/28	1.1	51.50	2	51.40	51.50	-0.9	2,020	-0.04%
2020/09/25	10	51.48	13	50.73	50.80	-3	2,054	-0.15%
2020/09/24	2.4	51.86	9	52.01	51.70	-6.6	2,058	-0.32%
2020/09/23	5	53.42	4	53.95	53.10	1	2,056	0.05%
2020/09/22	4	53.68	3	54.17	53.60	1	2,063	0.05%
2020/09/21	21	54.58	12	55.25	54.20	9	2,082	0.43%
2020/09/18	30	55.91	21	55.98	55.40	9	2,081	0.43%
2020/09/17	17	55.41	28	55.73	55.50	-11	2,063	-0.53%
2020/09/16	40	55.65	52	55.65	55.30	-12	2,061	-0.58%
2020/09/15	51	54.80	29	54.88	55.00	22	2,007	1.10%
2020/09/14	3	54.33	6	54.15	54.50	-3	2,001	-0.15%
2020/09/11	2	53.15	1	53.70	53.20	1	2,004	0.05%
2020/09/10	15	54.18	15	54.21	53.60	0	2,011	0.00%
2020/09/09	12	53.39	20	53.50	54.30	-8	2,026	-0.39%
2020/09/08	19	54.19	74	54.29	53.70	-55	2,034	-2.70%
2020/09/07	17	53.49	3	53.70	53.20	14	2,046	0.68%
2020/09/04	9	53.07	34	53.46	53.90	-25	2,070	-1.21%
2020/09/03	11	54.94	11	54.83	54.40	0	2,077	0.00%
2020/09/02	14	55.01	13	55.12	54.80	1	2,096	0.05%
2020/09/01	67	55.36	65.1	55.47	55.50	1.9	2,127	0.09%
2020/08/31	12	54.21	15	54.43	54.00	-3	2,184	-0.14%
2020/08/28	14	53.70	20	54.43	54.10	-6	2,332	-0.26%
2020/08/27	17.3	53.97	68	54.00	53.70	-50.7	2,341	-2.16%
2020/08/26	39	54.28	42.2	54.31	54.10	-3.2	2,335	-0.14%
2020/08/25	49	52.35	19	52.55	52.20	30	2,313	1.30%
2020/08/24	8.1	51.88	11	52.07	51.80	-2.9	2,307	-0.13%
2020/08/21	15	51.62	16	51.83	51.80	-1	2,312	-0.04%
2020/08/20	76	51.70	34	51.14	51.00	42	2,321	1.81%
2020/08/19	38	54.98	37	55.38	54.40	1	2,296	0.04%
2020/08/18	34	54.96	40	55.11	54.70	-6	2,275	-0.26%
2020/08/17	28	55.39	41	55.87	55.50	-13	2,278	-0.57%
2020/08/14	10	54.64	70	54.94	55.30	-60	2,269	-2.64%
2020/08/13	38	54.88	41	54.93	54.50	-3	2,282	-0.13%
2020/08/12	80	55.30	48	55.14	55.20	32	2,287	1.40%
2020/08/11	162	57.18	165	57.08	55.80	-3	2,272	-0.13%	大買/大賣/
2020/08/10	24.7	56.64	42	57.07	57.50	-17.3	2,196	-0.79%
2020/08/07	106	57.40	195.2	57.49	57.30	-89.2	2,208	-4.04%	大買/大賣/
2020/08/06	256	56.84	133	56.65	56.30	123	2,128	5.78%	大買/大賣/鉅額交易
2020/08/05	252	55.48	237	55.49	56.70	15	2,022	0.74%	大買/大賣/
2020/08/04	41	51.71	48	51.56	52.00	-7	1,842	-0.38%
2020/08/03	37	51.24	42	51.23	50.50	-5	1,865	-0.27%
2020/07/31	23	50.45	22	50.32	50.10	1	1,878	0.05%
2020/07/30	14	50.08	7	50.03	50.30	7	1,916	0.37%
2020/07/29	13	49.55	10	49.68	49.85	3	2,048	0.15%
2020/07/28	26	51.13	17	51.01	49.50	9	2,084	0.43%
2020/07/27	18	51.62	17	51.79	51.60	1	2,241	0.04%
2020/07/24	23	52.31	33	52.73	51.70	-10	2,265	-0.44%
2020/07/23	33	52.80	22	52.53	52.40	11	2,321	0.47%
2020/07/22	13	52.48	18	52.93	53.10	-5	2,402	-0.21%
2020/07/21	4	51.83	10	52.38	51.60	-6	2,443	-0.25%
2020/07/20	11.2	51.05	4.7	51.36	51.10	6.5	2,519	0.26%
2020/07/17	12	51.93	14	51.60	51.30	-2	2,629	-0.08%
2020/07/16	15	51.97	11	52.35	52.30	4	2,682	0.15%
2020/07/15	32	52.51	9	52.84	51.70	23	2,739	0.84%
2020/07/14	35	52.94	9	52.92	52.50	26	2,823	0.92%
2020/07/13	32	54.45	75	54.79	55.10	-43	3,018	-1.42%
2020/07/10	62	55.74	41	54.67	53.90	21	3,143	0.67%
2020/07/09	29	56.05	13.2	56.17	55.90	15.8	3,138	0.50%
2020/07/08	35	57.33	33	57.49	56.80	2	3,152	0.06%
2020/07/07	62	57.19	35	56.97	57.90	27	3,248	0.83%
2020/07/06	21	55.44	44.1	55.65	56.40	-23.1	3,367	-0.69%
2020/07/03	22.1	54.75	6	55.03	54.50	16.1	3,486	0.46%
2020/07/02	6	54.77	9	54.84	55.00	-3	3,551	-0.08%
2020/07/01	2	54.10	14	54.48	54.40	-12	3,567	-0.34%
2020/06/30	31	53.39	40	53.56	53.80	-9	3,573	-0.25%
2020/06/29	6.1	54.14	5	54.20	53.90	1.1	3,572	0.03%
2020/06/24	13	54.93	29	54.84	54.90	-16	3,583	-0.45%
2020/06/23	17	55.08	14	55.17	54.70	3	3,628	0.08%
2020/06/22	12	55.05	8	55.11	55.00	4	3,655	0.11%
2020/06/19	29	55.57	12	55.83	55.00	17	3,710	0.46%
2020/06/18	11	55.55	15	55.53	55.60	-4	3,736	-0.11%
2020/06/17	27	55.59	25	55.99	55.40	2	3,750	0.05%
2020/06/16	26	55.95	9	55.70	56.00	17	3,814	0.45%
2020/06/15	5	55.18	7	54.84	54.50	-2	3,866	-0.05%
2020/06/12	26	54.00	21	54.20	55.40	5	3,913	0.13%
2020/06/11	27	57.51	14	57.31	56.20	13	3,952	0.33%
2020/06/10	15	58.61	21	58.71	58.40	-6	3,988	-0.15%
2020/06/09	32	58.77	57	59.23	58.50	-25	4,054	-0.62%
2020/06/08	90	58.81	158.1	58.77	59.00	-68.1	4,095	-1.66%	大賣/
2020/06/05	216	59.07	157	59.04	58.90	59	4,081	1.45%	大買/大賣/
2020/06/04	323	58.16	281	58.61	58.10	42	4,023	1.04%	大買/大賣/
2020/06/03	38	56.36	37	56.25	56.20	1	3,911	0.03%
2020/06/02	8.1	56.12	19	55.93	55.80	-10.9	3,911	-0.28%
2020/06/01	27	55.94	24	56.33	56.10	3	3,922	0.08%
2020/05/29	13	54.71	8	54.55	54.60	5	3,927	0.13%
2020/05/28	15	55.48	11	54.88	54.30	4	3,969	0.10%
2020/05/27	9	55.51	27	55.57	55.50	-18	4,009	-0.45%
2020/05/26	27	55.86	14	55.74	54.90	13	4,076	0.32%
2020/05/25	10.1	54.08	15	54.41	55.30	-5	4,121	-0.12%
2020/05/22	8	54.99	15	54.69	54.30	-7	4,210	-0.17%
2020/05/21	12.1	56.26	7	56.10	55.90	5.1	4,225	0.12%
2020/05/20	32	56.59	37	56.28	55.80	-5	4,278	-0.12%
2020/05/19	59	55.30	43	55.36	55.80	16	4,295	0.37%
2020/05/18	38	54.75	58	55.21	54.20	-20	4,394	-0.46%
2020/05/15	50	56.21	56	56.41	55.60	-6	4,578	-0.13%
2020/05/14	39.1	57.73	29	57.78	56.10	10.1	4,569	0.22%
2020/05/13	25.2	57.28	69	57.88	58.40	-43.8	4,561	-0.96%
2020/05/12	19	57.91	11	58.07	57.90	8	4,570	0.18%
2020/05/11	39	58.22	33	58.38	58.20	6	4,593	0.13%
2020/05/08	66	58.06	33	57.93	57.50	33	4,647	0.71%
2020/05/07	35	58.53	30	58.71	58.70	5	4,641	0.11%
2020/05/06	31	58.71	95	58.24	58.40	-64	4,650	-1.38%
2020/05/05	189	60.26	119	60.44	59.00	70	4,665	1.50%	大買/大賣/
2020/05/04	27	57.95	103	58.28	58.40	-76	4,627	-1.64%	大賣/
2020/04/30	254	60.49	243	60.27	59.80	11	4,720	0.23%	大買/大賣/
2020/04/29	27	57.92	36	58.12	58.30	-9	4,621	-0.19%
2020/04/28	74	57.91	59	57.98	57.50	15	4,640	0.32%
2020/04/27	160	57.83	42	57.84	57.50	118	4,619	2.55%	大買/鉅額交易
2020/04/24	32	56.95	36	56.96	56.50	-4	4,558	-0.09%
2020/04/23	122	56.64	120	56.87	56.50	2	4,548	0.04%	大買/大賣/
2020/04/22	88	56.24	97	56.22	57.20	-9	4,547	-0.20%
2020/04/21	70	55.44	190	55.01	54.80	-120	4,497	-2.67%	大賣/鉅額交易
2020/04/20	68	56.57	72	56.66	56.90	-4	4,586	-0.09%
2020/04/17	66	57.11	107	56.72	55.70	-41	4,595	-0.89%	大賣/
2020/04/16	210	57.50	171	57.61	57.00	39	4,567	0.85%	大買/大賣/
2020/04/15	116	55.09	104.3	55.61	56.90	11.7	4,479	0.26%	大買/大賣/
2020/04/14	38	51.64	30	51.74	51.80	8	4,516	0.18%
2020/04/13	50	50.98	91	50.58	50.20	-41	4,737	-0.87%
2020/04/10	355	52.89	300.2	52.43	51.80	54.8	4,886	1.12%	大買/大賣/
2020/04/09	221	52.14	234	52.21	51.60	-13	5,264	-0.25%	大買/大賣/
2020/04/08	106	48.01	182	48.73	50.70	-76	5,168	-1.47%	大買/大賣/
2020/04/07	123	45.85	95	45.59	46.10	28	5,205	0.54%	大買/
2020/04/06	113	43.28	25	43.15	43.60	88	5,481	1.61%	大買/
2020/04/01	6	42.37	21	42.33	42.50	-15	5,782	-0.26%
2020/03/31	27	42.22	25	42.54	42.00	2	6,199	0.03%
2020/03/30	55	40.95	41	41.23	42.00	14	6,628	0.21%
2020/03/27	23	42.67	57	43.03	41.80	-34	6,880	-0.49%
2020/03/26	22	41.25	172	41.48	42.05	-150	6,853	-2.19%	大賣/鉅額交易
2020/03/25	87	42.23	46	42.53	42.00	41	6,947	0.59%
2020/03/24	34	40.01	32	40.21	40.35	2	6,946	0.03%
2020/03/23	45	36.96	47	37.53	37.60	-2	6,914	-0.03%
2020/03/20	45	37.52	93	38.18	38.65	-48	6,902	-0.70%
2020/03/19	76	36.58	53	35.81	35.15	23	6,846	0.34%
2020/03/18	81	40.71	66	39.71	39.05	15	6,788	0.22%
2020/03/17	80	41.75	62	42.37	41.00	18	6,745	0.27%
2020/03/16	90	46.68	30	45.73	43.80	60	6,691	0.90%
2020/03/13	72	46.24	51	47.00	47.20	21	6,648	0.32%
2020/03/12	97.4	52.71	74	53.46	51.30	23.4	6,626	0.35%
2020/03/11	58	58.00	28	57.87	56.70	30	6,598	0.45%
2020/03/10	77	56.64	53	57.13	58.90	24	6,611	0.36%
2020/03/09	62	58.32	44	58.24	57.40	18	6,692	0.27%
2020/03/06	21	60.41	19	60.39	60.20	2	6,939	0.03%
2020/03/05	27	60.86	31	61.06	61.20	-4	6,938	-0.06%
2020/03/04	56	59.81	48	60.04	60.20	8	6,922	0.12%
2020/03/03	50	62.02	49	61.89	61.10	1	6,896	0.01%
2020/03/02	64	60.87	45	60.84	61.50	19	6,899	0.28%
2020/02/27	50.4	61.78	77	61.48	60.60	-26.6	6,896	-0.39%
2020/02/26	46.9	65.04	74	64.76	64.60	-27.1	6,821	-0.40%
2020/02/25	88	67.26	93	67.05	66.70	-5	6,763	-0.07%
2020/02/24	40.4	65.97	19	66.02	66.10	21.4	6,677	0.32%
2020/02/21	87.1	67.27	82	67.36	66.70	5.1	6,655	0.08%
2020/02/20	66.2	67.30	80	67.52	67.00	-13.8	6,595	-0.21%
2020/02/19	166.7	67.29	124	67.21	67.60	42.7	6,554	0.65%	大買/大賣/
2020/02/18	149	67.20	167	67.26	68.00	-18	6,440	-0.28%	大買/大賣/
2020/02/17	38	64.77	24	64.97	64.80	14	6,253	0.22%
2020/02/14	22.4	65.09	62	65.16	65.20	-39.6	6,305	-0.63%
2020/02/13	61.6	64.84	47	65.33	64.40	14.6	6,280	0.23%
2020/02/12	16	65.19	32	65.23	65.50	-16	6,278	-0.25%
2020/02/11	81	65.64	63	65.78	65.20	18	6,244	0.29%
2020/02/10	61	63.15	54	63.33	64.00	7	6,183	0.11%
2020/02/07	56	64.44	70	64.54	63.60	-14	6,187	-0.23%
2020/02/06	38	64.92	59	65.25	64.50	-21	6,158	-0.34%
2020/02/05	103	64.72	77.2	64.57	64.00	25.8	6,112	0.42%	大買/
2020/02/04	93	63.92	230.1	63.26	65.20	-137.1	6,057	-2.26%	大賣/鉅額交易
2020/02/03	144	57.84	49	59.14	60.50	95	5,954	1.60%	大買/
2020/01/31	87.5	61.70	68	62.26	61.30	19.5	5,894	0.33%
2020/01/30	59.8	62.99	32	63.11	62.40	27.8	5,865	0.47%
2020/01/20	39	69.58	99	69.61	69.30	-60	5,826	-1.03%
2020/01/17	28	70.14	35	70.45	69.70	-7	5,830	-0.12%
2020/01/16	85	70.51	83	70.65	70.20	2	5,867	0.03%
2020/01/15	66.1	69.84	49	70.03	69.40	17.1	5,798	0.29%
2020/01/14	198	70.33	217.2	70.35	70.50	-19.2	5,765	-0.33%	大買/大賣/
2020/01/13	124	67.45	81.8	67.72	68.30	42.2	5,727	0.74%	大買/
2020/01/10	91	68.70	73	68.98	68.30	18	5,671	0.32%
2020/01/09	202	69.64	216	69.75	68.70	-14	5,628	-0.25%	大買/大賣/
2020/01/08	235	68.27	274	68.04	68.90	-39	5,564	-0.70%	大買/大賣/
2020/01/07	265	68.90	251	68.61	67.00	14	5,492	0.25%	大買/大賣/
2020/01/06	237	72.11	250	72.45	72.50	-13	5,285	-0.25%	大買/大賣/
2020/01/03	542	73.81	525	73.93	72.00	17	5,151	0.33%	大買/大賣/
2020/01/02	158	70.84	122	71.01	70.60	36	4,706	0.76%	大買/大賣/
2019/12/31	237	71.61	235	71.97	71.10	2	4,680	0.04%	大買/大賣/
2019/12/30	349	71.78	400	71.84	72.10	-51	4,579	-1.11%	大買/大賣/
2019/12/27	276	68.98	436	68.89	69.70	-160	4,286	-3.73%	大買/大賣/鉅額交易
2019/12/26	790	68.39	734	68.62	66.90	56	4,099	1.37%	大買/大賣/
2019/12/25	520	65.47	790	65.79	67.60	-270	4,031	-6.70%	大買/大賣/鉅額交易
2019/12/24	360	62.85	253	62.72	62.60	107	3,940	2.72%	大買/大賣/鉅額交易
2019/12/23	20	60.31	12	60.33	60.50	8	3,961	0.20%
2019/12/20	130	61.51	148	61.35	60.70	-18	3,944	-0.46%	大買/大賣/
2019/12/19	75	60.57	29	60.54	60.40	46	3,818	1.20%
2019/12/18	19	59.44	19	59.47	59.50	0	3,761	0.00%
2019/12/17	12	59.33	10	59.66	59.10	2	3,754	0.05%
2019/12/16	15	59.00	16	59.09	59.50	-1	3,745	-0.03%
2019/12/13	11	58.31	17	58.35	58.10	-6	3,737	-0.16%
2019/12/12	15	58.95	3	59.20	58.70	12	3,761	0.32%
2019/12/11	15	59.64	11	59.62	59.40	4	3,745	0.11%
2019/12/10	30	59.87	17.1	59.32	59.30	12.9	3,738	0.35%
2019/12/09	35	60.93	39	61.09	60.40	-4	3,723	-0.11%
2019/12/06	17	60.40	37	60.52	60.40	-20	3,669	-0.55%
2019/12/05	48	60.42	30	60.34	60.00	18	3,643	0.49%
2019/12/04	127	60.78	91	60.83	60.00	36	3,623	0.99%	大買/
2019/12/03	210	60.76	252	60.36	60.50	-42	3,554	-1.18%	大買/大賣/
2019/12/02	17	57.44	15	57.33	57.10	2	3,278	0.06%
2019/11/29	6	57.33	10	56.87	56.70	-4	3,289	-0.12%
2019/11/28	37	58.02	23	57.73	57.20	14	3,378	0.41%
2019/11/27	37	57.89	45	57.88	58.10	-8	3,546	-0.23%
2019/11/26	22	57.29	27	57.61	57.20	-5	3,513	-0.14%
2019/11/25	6	55.30	4	55.68	55.60	2	3,502	0.06%
2019/11/22	4	54.70	4	55.13	55.00	0	3,514	0.00%
2019/11/21	31	54.28	8	54.31	54.70	23	3,549	0.65%
2019/11/20	8	55.73	2	55.60	55.40	6	3,538	0.17%
2019/11/19	37	56.94	6	56.80	56.60	31	3,542	0.87%
2019/11/18	30	56.90	10	56.99	56.60	20	3,543	0.56%
2019/11/15	3	56.60	5	57.06	56.80	-2	3,554	-0.06%
2019/11/14	31	56.81	24	56.74	56.60	7	3,565	0.20%
2019/11/13	86	57.69	83.7	57.83	57.20	2.3	3,560	0.07%
2019/11/12	31.8	55.67	19	55.81	55.90	12.8	3,506	0.36%
2019/11/11	38	55.19	43	55.07	54.70	-5	3,513	-0.14%
2019/11/08	5	57.42	19	57.23	57.30	-14	3,494	-0.40%
2019/11/07	26	57.73	14	58.09	57.50	12	3,502	0.34%
2019/11/06	20	58.87	62.1	59.00	58.80	-42.1	3,506	-1.20%
2019/11/05	14	58.89	7	58.97	58.70	7	3,522	0.20%
2019/11/04	23	58.79	13	59.01	58.70	10	3,549	0.28%
2019/11/01	47	58.60	33	58.85	58.70	14	3,585	0.39%
2019/10/31	34	60.37	29	60.92	59.90	5	3,564	0.14%
2019/10/30	25	60.32	21	60.36	60.20	4	3,557	0.11%
2019/10/29	29	60.34	21	61.15	59.80	8	3,573	0.22%
2019/10/28	7	61.10	14	60.92	60.90	-7	3,698	-0.19%
2019/10/25	28	61.62	30	61.64	61.30	-2	3,693	-0.05%
2019/10/24	59	61.93	63	62.07	62.00	-4	3,672	-0.11%
2019/10/23	8	60.75	9	60.88	60.80	-1	3,605	-0.03%
2019/10/22	40	61.05	14	61.04	60.70	26	3,608	0.72%
2019/10/21	113	61.46	123	61.57	61.50	-10	3,595	-0.28%	大買/大賣/
2019/10/18	7	60.07	19	59.74	59.70	-12	3,504	-0.34%
2019/10/17	30	59.55	33	59.64	59.90	-3	3,499	-0.09%
2019/10/16	56	59.90	85	60.13	59.40	-29	3,496	-0.83%
2019/10/15	145	61.77	127	61.83	61.20	18	3,445	0.52%	大買/大賣/
2019/10/14	72	61.38	30	61.27	60.90	42	3,342	1.26%
2019/10/09	66	60.56	63	60.52	60.80	3	3,319	0.09%
2019/10/08	76	60.37	62	60.58	59.80	14	3,280	0.43%
2019/10/07	67	61.29	41	61.15	60.50	26	3,234	0.80%
2019/10/04	119	60.66	109	60.65	60.40	10	3,199	0.31%	大買/大賣/
2019/10/03	74	59.84	78	59.96	60.30	-4	3,164	-0.13%
2019/10/02	290	60.82	231	60.92	60.80	59	3,158	1.87%	大買/大賣/
2019/10/01	519	62.04	699	61.85	61.70	-180	3,055	-5.89%	大買/大賣/鉅額交易
2019/09/27	459	58.58	509	58.72	59.70	-50	2,837	-1.76%	大買/大賣/
2019/09/26	175	57.07	227	56.95	56.80	-52	2,554	-2.04%	大買/大賣/
2019/09/25	15	54.04	40	54.14	53.90	-25	2,294	-1.09%
2019/09/24	31	54.86	8	55.25	54.50	23	2,353	0.98%
2019/09/23	54	54.86	13	54.81	54.90	41	2,358	1.74%
2019/09/20	36	54.77	6	54.83	54.40	30	2,380	1.26%
2019/09/19	1	54.60	3	55.00	54.30	-2	2,388	-0.08%
2019/09/18	37	54.68	2	54.70	54.60	35	2,424	1.44%
2019/09/17	78	55.27	30.4	55.46	54.80	47.6	2,495	1.91%
2019/09/16	20	54.25	3	54.27	54.30	17	2,507	0.68%
2019/09/12	30	54.80	18.9	54.86	54.40	11.1	2,709	0.41%
2019/09/11	14	54.08	14	53.94	54.30	0	2,733	0.00%
2019/09/10	16.9	53.51	31	53.70	53.50	-14.1	2,749	-0.51%
2019/09/09	15	54.00	9	54.16	53.60	6	2,785	0.22%
2019/09/06	28	54.76	64	54.70	54.40	-36	2,813	-1.28%
2019/09/05	47	56.30	60	56.09	55.40	-13	2,799	-0.46%
2019/09/04	21	55.19	46	55.05	55.00	-25	2,758	-0.91%
2019/09/03	90	55.24	19	55.26	54.90	71	2,772	2.56%
2019/09/02	160	55.96	121	56.06	55.70	39	2,768	1.41%	大買/大賣/
2019/08/30	140	54.84	181.1	54.44	55.50	-41.1	2,728	-1.51%	大買/大賣/
2019/08/29	12	50.54	9	51.02	50.80	3	2,588	0.12%
2019/08/28	47	51.23	45	51.10	51.00	2	2,681	0.07%
2019/08/27	107	50.07	82	50.64	49.95	25	2,687	0.93%	大買/
2019/08/26	74	51.18	46	50.68	50.40	28	2,699	1.04%
2019/08/23	29.1	53.51	26	53.63	53.40	3.1	2,700	0.11%
2019/08/22	22	53.76	19	53.85	53.40	3	2,760	0.11%
2019/08/21	7	54.27	45	54.02	54.40	-38	2,823	-1.35%
2019/08/20	27	54.53	18	54.64	54.10	9	2,937	0.31%
2019/08/19	13	54.60	13	54.63	54.90	0	2,962	0.00%
2019/08/16	25	53.00	37	52.89	53.30	-12	3,011	-0.40%
2019/08/15	33	52.47	42	52.35	52.30	-9	3,164	-0.28%
2019/08/14	55.3	54.66	19	54.80	53.90	36.3	3,327	1.09%
2019/08/13	41.9	54.21	18	54.32	54.10	23.9	3,330	0.72%
2019/08/12	30	54.77	17.8	54.61	55.30	12.2	3,338	0.37%
2019/08/08	26.5	54.98	26	54.57	54.80	0.5	3,355	0.02%
2019/08/07	120	54.98	126	54.79	54.10	-6	3,384	-0.18%	大買/大賣/
2019/08/06	55	55.80	50	55.95	56.70	5	3,379	0.15%
2019/08/05	81.5	60.12	26	60.06	58.70	55.5	3,380	1.64%
2019/08/02	58	61.84	36	61.95	61.50	22	3,378	0.65%
2019/08/01	33	62.78	44	63.04	63.00	-11	3,399	-0.32%
2019/07/31	59	63.14	23	63.28	62.80	36	3,433	1.05%
2019/07/30	93.4	63.85	123	64.16	63.30	-29.6	3,413	-0.87%	大賣/
2019/07/29	12	61.98	8	61.61	61.50	4	3,285	0.12%
2019/07/26	23	62.02	12	62.05	62.00	11	3,304	0.33%
2019/07/25	6	61.85	6.6	61.88	62.00	-0.6	3,310	-0.02%
2019/07/24	8	62.01	14	62.04	61.70	-6	3,357	-0.18%
2019/07/23	20	61.01	34	61.03	61.10	-14	3,424	-0.41%
2019/07/22	23	60.46	46	60.67	60.20	-23	3,426	-0.67%
2019/07/19	36.1	61.39	31	61.48	61.20	5.1	3,447	0.15%
2019/07/18	15	61.62	7	61.24	61.00	8	3,461	0.23%
2019/07/17	6	62.73	3	63.17	62.40	3	3,486	0.09%
2019/07/16	12	63.25	32.1	63.12	63.10	-20.1	3,515	-0.57%
2019/07/15	20	62.49	21	62.90	62.70	-1	3,559	-0.03%
2019/07/12	14.1	63.57	16.9	63.72	63.60	-2.8	3,669	-0.08%
2019/07/11	61.5	63.82	41	64.05	63.30	20.5	3,844	0.53%
2019/07/10	50	63.56	59	63.56	63.70	-9	3,869	-0.23%
2019/07/09	49	67.37	83	67.47	67.10	-34	3,870	-0.88%
2019/07/08	47	68.79	24	68.69	68.30	23	3,891	0.59%
2019/07/05	39	70.63	30	70.48	70.30	9	4,010	0.22%
2019/07/04	65	70.16	119	69.88	70.10	-54	4,133	-1.31%	大賣/
2019/07/03	99	68.51	63	68.57	68.10	36	4,279	0.84%
2019/07/02	36	67.67	45.1	68.00	67.70	-9.1	4,259	-0.21%
2019/07/01	54	67.64	67	67.75	67.80	-13	4,317	-0.30%
2019/06/28	44	66.89	32	66.70	66.50	12	4,294	0.28%
2019/06/27	52	67.05	36	66.93	66.60	16	4,358	0.37%
2019/06/26	27	66.33	5	66.64	66.60	22	4,468	0.49%
2019/06/25	34	66.98	55	66.85	66.30	-21	4,476	-0.47%
2019/06/24	47	67.25	55	67.24	67.60	-8	4,471	-0.18%
2019/06/21	70	65.95	51	65.98	66.00	19	4,425	0.43%
2019/06/20	195	66.89	168	66.92	66.50	27	4,435	0.61%	大買/大賣/
2019/06/19	94	64.36	16	64.39	64.50	78	4,492	1.74%
2019/06/18	26	64.18	8	64.43	63.60	18	4,496	0.40%
2019/06/17	27	64.32	21.4	64.44	64.90	5.6	4,512	0.12%
2019/06/14	22	63.33	46	63.38	63.50	-24	4,501	-0.53%
2019/06/13	19	62.78	22	62.90	62.40	-3	4,489	-0.07%
2019/06/12	34.4	63.31	24	63.44	62.90	10.4	4,576	0.23%
2019/06/11	8	63.06	10	62.84	63.40	-2	4,600	-0.04%
2019/06/10	12	62.76	39	62.79	62.90	-27	4,604	-0.59%
2019/06/06	39	62.39	46	62.20	61.80	-7	4,652	-0.15%
2019/06/05	55	65.33	45	65.52	64.10	10	4,644	0.22%
2019/06/04	93	65.69	75	65.58	65.10	18	4,667	0.39%
2019/06/03	30	63.59	38	64.06	64.40	-8	4,618	-0.17%
2019/05/31	25	64.03	17	64.02	63.80	8	4,631	0.17%
2019/05/30	34	63.59	31	63.57	63.90	3	4,632	0.06%
2019/05/29	69	62.67	77	63.20	63.50	-8	4,663	-0.17%
2019/05/28	119	63.28	116	63.42	62.70	3	4,810	0.06%	大買/大賣/
2019/05/27	129	65.81	125	65.92	65.20	4	4,898	0.08%	大買/大賣/
2019/05/24	33.4	64.54	29	64.90	64.40	4.4	4,895	0.09%
2019/05/23	66	64.49	69	64.82	64.10	-3	5,218	-0.06%
2019/05/22	176	67.01	210	66.87	65.90	-34	5,268	-0.65%	大買/大賣/
2019/05/21	202	64.35	189.8	64.64	66.00	12.2	5,385	0.23%	大買/大賣/
2019/05/20	21	62.08	34	62.07	61.40	-13	5,363	-0.24%
2019/05/17	45	61.64	66	61.65	61.60	-21	5,665	-0.37%
2019/05/16	39	62.56	21	62.56	61.40	18	5,849	0.31%
2019/05/15	67	62.44	68	62.35	63.50	-1	6,244	-0.02%
2019/05/14	58	59.04	77	59.10	60.40	-19	6,722	-0.28%
2019/05/13	41	60.86	21	61.68	60.10	20	6,998	0.29%
2019/05/10	45	63.55	35	63.61	62.70	10	6,989	0.14%
2019/05/09	88.4	64.12	79.5	63.74	63.60	8.9	6,969	0.13%
2019/05/08	74	66.21	70.5	66.43	66.20	3.5	6,954	0.05%
2019/05/07	12	69.16	16	69.35	68.80	-4	6,982	-0.06%
2019/05/06	41	69.19	23	68.99	68.20	18	7,101	0.25%
2019/05/03	16	70.48	31	70.59	71.00	-15	7,100	-0.21%
2019/05/02	23	69.65	21	69.59	70.00	2	7,104	0.03%
2019/04/30	111	68.92	100	68.73	69.70	11	7,143	0.15%	大買/
2019/04/29	112	70.05	87	70.02	69.00	25	7,263	0.34%	大買/
2019/04/26	15	72.36	11	72.42	72.20	4	7,232	0.06%
2019/04/25	30	72.18	28	72.31	72.90	2	7,294	0.03%
2019/04/24	32	73.42	25.4	73.49	73.20	6.6	7,325	0.09%
2019/04/23	50	74.17	35	73.83	73.60	15	7,418	0.20%
2019/04/22	52	75.87	22	76.13	75.70	30	7,419	0.40%
2019/04/19	74.1	75.84	59	76.44	76.00	15.1	7,626	0.20%
2019/04/18	130	77.11	122	77.49	75.60	8	7,724	0.10%	大買/大賣/
2019/04/17	249	77.68	250	77.98	76.80	-1	7,822	-0.01%	大買/大賣/
2019/04/16	82	75.92	76	76.13	75.70	6	7,674	0.08%
2019/04/15	17	75.66	20	75.77	75.60	-3	7,676	-0.04%
2019/04/12	69	76.18	54	76.95	75.00	15	7,733	0.19%
2019/04/11	131	78.05	182	78.08	76.60	-51	7,723	-0.66%	大買/大賣/
2019/04/10	198	77.46	147	77.56	76.80	51	7,584	0.67%	大買/大賣/
2019/04/09	333	77.45	346	77.42	76.60	-13	7,474	-0.17%	大買/大賣/
2019/04/08	83	74.66	28	74.37	73.60	55	7,278	0.76%
2019/04/03	86	73.73	85	74.02	74.40	1	7,305	0.01%
2019/04/02	63	72.99	43	73.47	72.60	20	7,269	0.28%
2019/04/01	111	73.13	94	73.29	73.20	17	7,294	0.23%	大買/
2019/03/29	73	74.59	174	74.55	74.00	-101	7,264	-1.39%	大賣/鉅額交易
2019/03/28	37	73.19	22	73.18	73.10	15	7,276	0.21%
2019/03/27	14	72.94	37	73.23	73.40	-23	7,382	-0.31%
2019/03/26	38	72.76	23	72.76	72.30	15	7,429	0.20%
2019/03/25	157	73.09	38	72.83	72.00	119	7,489	1.59%	大買/鉅額交易
2019/03/22	254	75.03	380	75.34	74.70	-126	7,512	-1.68%	大買/大賣/鉅額交易
2019/03/21	27	72.35	56	72.52	72.80	-29	7,397	-0.39%
2019/03/20	51	71.66	63	72.11	72.30	-12	7,516	-0.16%
2019/03/19	42	71.65	48	71.70	71.30	-6	7,632	-0.08%
2019/03/18	42	72.17	32	72.19	71.90	10	7,771	0.13%
2019/03/15	112	72.37	140	72.63	71.60	-28	7,938	-0.35%	大買/大賣/
2019/03/14	68	71.38	70	71.86	71.00	-2	8,057	-0.02%
2019/03/13	20	71.82	26	71.81	71.90	-6	8,353	-0.07%
2019/03/12	94.2	71.80	106.4	72.12	71.70	-12.2	8,516	-0.14%	大賣/
2019/03/11	56	70.53	81	70.44	71.50	-25	8,893	-0.28%
2019/03/08	85	69.22	83	69.04	69.60	2	8,968	0.02%
2019/03/07	67	70.98	36	71.56	70.50	31	9,192	0.34%
2019/03/06	214	73.15	54	73.10	72.40	160	9,738	1.64%	大買/鉅額交易
2019/03/05	73	72.50	95	72.56	72.20	-22	10,232	-0.21%
2019/03/04	66	72.61	87	72.78	73.60	-21	10,311	-0.20%
2019/02/27	324.6	72.67	254	72.42	71.80	70.6	10,333	0.68%	大買/大賣/
2019/02/26	320	77.39	329	77.63	76.30	-9	10,247	-0.09%	大買/大賣/
2019/02/25	223	77.44	187	77.59	76.50	36	10,412	0.35%	大買/大賣/
2019/02/22	508	78.79	490	78.80	77.10	18	10,600	0.17%	大買/大賣/
2019/02/21	245	76.78	275	76.98	78.10	-30	10,469	-0.29%	大買/大賣/
2019/02/20	418	77.73	412	78.12	76.70	6	10,503	0.06%	大買/大賣/
2019/02/19	247	76.42	207	76.83	76.10	40	10,694	0.37%	大買/大賣/
2019/02/18	282	76.87	283.1	76.95	76.60	-1.1	10,690	-0.01%	大買/大賣/
2019/02/15	330	73.97	286	73.92	73.60	44	10,588	0.42%	大買/大賣/
2019/02/14	453.1	76.69	451	76.97	76.40	2.1	10,592	0.02%	大買/大賣/
2019/02/13	528	74.04	616	74.29	75.90	-88	10,412	-0.85%	大買/大賣/
2019/02/12	471	66.30	481	66.44	69.00	-10	10,240	-0.10%	大買/大賣/
2019/02/11	20	62.86	36	62.69	62.80	-16	10,454	-0.15%
2019/01/30	20	62.40	26	62.22	61.90	-6	10,752	-0.06%
2019/01/29	69	61.93	52	61.95	62.10	17	11,015	0.15%
2019/01/28	93	63.89	72	63.83	62.80	21	11,318	0.19%
2019/01/25	115	63.52	114	63.67	63.30	1	11,926	0.01%	大買/大賣/
2019/01/24	32	62.48	35	62.46	62.00	-3	12,113	-0.02%
2019/01/23	29	62.21	20	62.09	62.50	9	12,250	0.07%
2019/01/22	54	62.92	62	62.86	62.60	-8	12,402	-0.06%
2019/01/21	286	64.07	287	64.16	63.70	-1	12,520	-0.01%	大買/大賣/
2019/01/18	63	61.99	102	61.95	62.20	-39	12,571	-0.31%	大賣/
2019/01/17	164	62.15	150	62.08	61.20	14	12,676	0.11%	大買/大賣/
2019/01/16	118	61.97	96	61.98	61.80	22	12,751	0.17%	大買/
2019/01/15	98	62.12	125	62.12	61.90	-27	12,833	-0.21%	大賣/
2019/01/14	40	60.73	50	60.86	60.80	-10	12,870	-0.08%
2019/01/11	267	62.20	262	62.31	61.00	5	13,041	0.04%	大買/大賣/
2019/01/10	225	60.81	161	60.83	60.60	64	12,973	0.49%	大買/大賣/
2019/01/09	169	60.23	237	60.69	61.90	-68	13,042	-0.52%	大買/大賣/
2019/01/08	44	56.95	39	57.03	57.30	5	13,120	0.04%
2019/01/07	61	56.64	74	56.65	56.60	-13	13,515	-0.10%
2019/01/04	155	54.90	143	54.96	54.90	12	13,604	0.09%	大買/大賣/
2019/01/03	82	58.22	68	58.73	57.10	14	13,685	0.10%
2019/01/02	56	59.53	60	59.71	59.00	-4	13,958	-0.03%
2018/12/28	66	60.17	46	60.50	59.90	20	14,233	0.14%
2018/12/27	234	61.42	248	61.31	60.50	-14	14,413	-0.10%	大買/大賣/
2018/12/26	181	61.19	198	61.24	59.00	-17	14,462	-0.12%	大買/大賣/
2018/12/25	150	60.06	142	60.13	60.10	8	14,485	0.06%	大買/大賣/
2018/12/24	114	61.76	118	61.69	62.10	-4	14,527	-0.03%	大買/大賣/
2018/12/22	78	61.86	60	61.78	61.30	18	14,512	0.12%
2018/12/21	272	61.01	261	61.19	63.00	11	14,582	0.08%	大買/大賣/
2018/12/20	219	61.59	215	61.86	60.00	4	14,517	0.03%	大買/大賣/
2018/12/19	137	64.67	145	64.73	63.60	-8	14,507	-0.06%	大買/大賣/
2018/12/18	195	64.14	162	63.99	63.90	33	14,503	0.23%	大買/大賣/
2018/12/17	169	65.97	144	65.85	65.60	25	14,519	0.17%	大買/大賣/
2018/12/14	169	65.13	159	65.27	65.50	10	14,576	0.07%	大買/大賣/
2018/12/13	164	67.31	167	67.43	67.10	-3	14,561	-0.02%	大買/大賣/
2018/12/12	221	68.74	214	68.69	68.80	7	14,521	0.05%	大買/大賣/
2018/12/11	282	67.78	286	67.66	66.70	-4	14,434	-0.03%	大買/大賣/
2018/12/10	169	66.27	155	66.16	67.20	14	14,491	0.10%	大買/大賣/
2018/12/07	183	69.24	221	69.14	69.70	-38	14,415	-0.26%	大買/大賣/
2018/12/06	405	69.57	442	69.59	67.30	-37	14,448	-0.26%	大買/大賣/
2018/12/05	236	73.19	275	73.27	73.00	-39	14,263	-0.27%	大買/大賣/
2018/12/04	459	77.06	435	77.21	75.50	24	14,275	0.17%	大買/大賣/
2018/12/03	127	75.13	96	75.34	76.40	31	14,102	0.22%	大買/
2018/11/30	186	69.33	206	69.45	69.50	-20	14,155	-0.14%	大買/大賣/
2018/11/29	581	67.94	411	68.34	68.10	170	14,093	1.21%	大買/大賣/鉅額交易
2018/11/28	507	62.78	660	62.99	65.30	-153	13,716	-1.12%	大買/大賣/鉅額交易
2018/11/27	156	58.95	161	59.11	59.40	-5	13,348	-0.04%	大買/大賣/
2018/11/26	121	58.56	146	58.63	58.60	-25	13,347	-0.19%	大買/大賣/
2018/11/23	230	57.53	213	57.46	57.80	17	13,458	0.13%	大買/大賣/
2018/11/22	414	59.84	515	59.81	57.00	-101	13,528	-0.75%	大買/大賣/鉅額交易
2018/11/21	432	58.70	331	58.66	59.40	101	13,579	0.74%	大買/大賣/鉅額交易
2018/11/20	358	57.86	381	57.84	57.30	-23	13,537	-0.17%	大買/大賣/
2018/11/19	132	57.23	164	57.25	57.10	-32	13,560	-0.24%	大買/大賣/
2018/11/16	422	57.42	443	57.18	56.40	-21	13,824	-0.15%	大買/大賣/
2018/11/15	145	54.64	150	54.74	55.00	-5	13,509	-0.04%	大買/大賣/
2018/11/14	234	55.37	183	55.31	54.00	51	13,510	0.38%	大買/大賣/
2018/11/13	260	54.05	240	54.08	55.10	20	13,492	0.15%	大買/大賣/
2018/11/12	349	55.57	308	55.43	55.60	41	13,591	0.30%	大買/大賣/
2018/11/09	336	57.23	402	57.27	57.70	-66	13,746	-0.48%	大買/大賣/
2018/11/08	724	59.85	505	59.12	56.20	219	13,654	1.60%	大買/大賣/鉅額交易
2018/11/07	255	55.51	295.5	55.98	58.80	-40.5	13,455	-0.30%	大買/大賣/
2018/11/06	291	56.36	300	56.45	53.50	-9	13,424	-0.07%	大買/大賣/
2018/11/05	351	57.21	370	56.97	58.00	-19	13,464	-0.14%	大買/大賣/
2018/11/02	728	57.37	733	57.61	56.40	-5	13,495	-0.04%	大買/大賣/
2018/11/01	403	52.61	423	52.49	54.60	-20	13,223	-0.15%	大買/大賣/
2018/10/31	186	48.31	141	48.77	49.65	45	13,172	0.34%	大買/大賣/
2018/10/30	241	45.98	254.1	45.96	45.15	-13.1	13,202	-0.10%	大買/大賣/
2018/10/29	245	48.87	240	48.86	48.30	5	13,405	0.04%	大買/大賣/
2018/10/26	266	48.99	229	49.00	49.05	37	13,523	0.27%	大買/大賣/
2018/10/25	132	48.90	183	49.01	47.80	-51	13,503	-0.38%	大買/大賣/
2018/10/24	171	53.88	203	53.86	53.00	-32	13,826	-0.23%	大買/大賣/
2018/10/23	284	56.67	212	56.81	54.70	72	13,862	0.52%	大買/大賣/
2018/10/22	230	57.81	236	57.82	58.40	-6	13,929	-0.04%	大買/大賣/
2018/10/19	336	55.94	301.3	55.73	57.90	34.8	14,209	0.24%	大買/大賣/
2018/10/18	286	57.89	282	57.92	58.00	4	14,162	0.03%	大買/大賣/
2018/10/17	227	58.34	232	58.37	56.90	-5	14,390	-0.03%	大買/大賣/
2018/10/16	295	58.00	392	58.14	57.80	-97	14,596	-0.66%	大買/大賣/
2018/10/15	587	57.55	563	57.76	57.80	24	14,590	0.16%	大買/大賣/
2018/10/12	199	53.28	317	52.31	54.90	-118	14,413	-0.82%	大買/大賣/鉅額交易
2018/10/11	396.2	50.60	434	51.02	49.95	-37.8	14,518	-0.26%	大買/大賣/
2018/10/09	589	55.35	549	55.38	55.50	40	14,567	0.27%	大買/大賣/
2018/10/08	349	57.28	267	58.25	56.10	82	14,440	0.57%	大買/大賣/
2018/10/05	239.1	64.42	186	65.15	61.90	53.1	14,459	0.37%	大買/大賣/
2018/10/04	138	69.75	123	69.67	68.70	15	14,508	0.10%	大買/大賣/
2018/10/03	79	74.00	66.9	73.77	70.00	12.1	14,560	0.08%
2018/10/02	89	77.18	97	77.34	75.80	-8	14,654	-0.05%
2018/10/01	69	76.38	59	76.37	76.30	10	14,752	0.07%
2018/09/28	108	77.48	118	77.37	76.50	-10	15,013	-0.07%	大買/大賣/
2018/09/27	81	78.98	78.2	78.89	77.70	2.8	15,134	0.02%
2018/09/26	143	80.67	102	81.17	80.30	41	15,307	0.27%	大買/大賣/
2018/09/25	62	79.77	67	80.05	79.60	-5	15,622	-0.03%
2018/09/21	143	79.09	160	79.43	79.90	-17	15,790	-0.11%	大買/大賣/
2018/09/20	133	78.45	160	78.57	77.40	-27	15,855	-0.17%	大買/大賣/
2018/09/19	107	80.29	128	80.25	78.00	-21	15,957	-0.13%	大買/大賣/
2018/09/18	110	81.00	132	80.58	80.30	-22	15,856	-0.14%	大買/大賣/
2018/09/17	52	83.82	47	83.87	83.60	5	15,751	0.03%
2018/09/14	207	83.84	223	83.72	84.40	-16	15,694	-0.10%	大買/大賣/
2018/09/13	140	82.62	98	83.08	80.50	42	15,481	0.27%	大買/
2018/09/12	420	82.09	427	81.97	81.80	-7	15,370	-0.05%	大買/大賣/
2018/09/11	142	88.89	152	88.77	86.60	-10	15,159	-0.07%	大買/大賣/
2018/09/10	211	88.83	200	88.86	88.40	11	15,010	0.07%	大買/大賣/
2018/09/07	223	88.15	208	88.14	88.60	15	14,819	0.10%	大買/大賣/
2018/09/06	151	93.27	154.1	93.33	91.00	-3.1	14,583	-0.02%	大買/大賣/
2018/09/05	187	94.67	161	95.02	93.50	26	14,461	0.18%	大買/大賣/
2018/09/04	236	91.74	241	92.15	93.50	-5	14,730	-0.03%	大買/大賣/
2018/09/03	110	91.91	65	92.34	90.80	45	14,981	0.30%	大買/
2018/08/31	87	97.77	62.1	97.62	97.50	24.9	15,276	0.16%
2018/08/30	190	98.80	191	98.32	98.80	-1	15,272	-0.01%	大買/大賣/
2018/08/29	165	97.25	171	97.34	97.20	-6	15,241	-0.04%	大買/大賣/
2018/08/28	456	97.95	203	96.93	96.00	253	15,145	1.67%	大買/大賣/鉅額交易
2018/08/27	252	92.13	572	92.52	95.80	-320	14,889	-2.15%	大買/大賣/鉅額交易
2018/08/24	395	87.17	399	87.17	87.10	-4	14,728	-0.03%	大買/大賣/
2018/08/23	859	86.33	854	86.84	85.00	5	14,686	0.03%	大買/大賣/
2018/08/22	246	92.49	217.6	92.73	91.80	28.4	14,458	0.20%	大買/大賣/
2018/08/21	115	95.07	127	94.94	94.50	-12	14,496	-0.08%	大買/大賣/
2018/08/20	240	94.26	220	94.39	96.00	20	14,706	0.14%	大買/大賣/
2018/08/17	327	97.76	361	97.45	93.20	-34	14,600	-0.23%	大買/大賣/
2018/08/16	596	98.33	524	98.00	96.50	72	14,343	0.50%	大買/大賣/
2018/08/15	366	94.89	363	94.74	93.70	3	14,006	0.02%	大買/大賣/
2018/08/14	439	94.90	423	95.73	99.10	16	13,826	0.12%	大買/大賣/
2018/08/13	222	95.68	274	95.31	91.40	-52	13,564	-0.38%	大買/大賣/
2018/08/10	393	106.62	319	106.45	101.50	74	13,345	0.55%	大買/大賣/
2018/08/09	523	111.33	485	111.30	111.00	38	13,078	0.29%	大買/大賣/
2018/08/08	513	115.70	526	115.77	111.00	-13	12,792	-0.10%	大買/大賣/
2018/08/07	325	110.57	346	110.97	116.50	-21	12,515	-0.17%	大買/大賣/
2018/08/06	300.2	107.88	271	107.94	106.00	29.2	12,378	0.24%	大買/大賣/
2018/08/03	445	105.44	520	105.83	108.50	-75	12,942	-0.58%	大買/大賣/
2018/08/02	578.5	105.24	511	104.80	104.50	67.5	13,054	0.52%	大買/大賣/
2018/08/01	320	113.61	333	113.92	112.00	-13	13,076	-0.10%	大買/大賣/
2018/07/31	690	112.20	663	112.35	113.50	27	13,251	0.20%	大買/大賣/
2018/07/30	256.1	118.18	271	117.80	112.50	-14.9	13,021	-0.11%	大買/大賣/
2018/07/27	307	125.97	341	125.82	125.00	-34	13,037	-0.26%	大買/大賣/
2018/07/26	440	121.63	553	121.17	125.00	-113	12,983	-0.87%	大買/大賣/鉅額交易
2018/07/25	283	114.48	284	114.64	116.00	-1	12,712	-0.01%	大買/大賣/
2018/07/24	606	113.14	543	113.20	114.50	63	12,613	0.50%	大買/大賣/
2018/07/23	541	107.55	581	107.78	112.00	-40	12,326	-0.32%	大買/大賣/
2018/07/20	326	107.76	314	109.09	102.00	12	11,957	0.10%	大買/大賣/
2018/07/19	352	113.22	352	114.29	113.00	0	11,726	0.00%	大買/大賣/
2018/07/18	435.5	121.88	433	121.18	114.50	2.5	11,576	0.02%	大買/大賣/
2018/07/17	279	125.08	226	125.44	126.00	53	11,432	0.46%	大買/大賣/
2018/07/16	304	132.81	317	132.54	129.00	-13	11,294	-0.12%	大買/大賣/
2018/07/13	505.5	142.15	475	141.83	137.00	30.5	11,314	0.27%	大買/大賣/
2018/07/12	301	135.59	327.2	135.05	141.50	-26.2	11,102	-0.24%	大買/大賣/
2018/07/11	254	131.58	234	131.98	129.00	20	11,253	0.18%	大買/大賣/
2018/07/10	153	133.46	186	132.49	137.00	-33	11,309	-0.29%	大買/大賣/
2018/07/09	210	130.80	248	129.57	127.00	-38	11,156	-0.34%	大買/大賣/
2018/07/06	500	128.66	405	126.39	124.00	95	11,024	0.86%	大買/大賣/
2018/07/05	166.2	133.27	156	133.90	127.00	10.2	10,757	0.09%	大買/大賣/
2018/07/04	258	133.06	292	133.12	135.50	-34	10,634	-0.32%	大買/大賣/
2018/07/03	420.2	136.30	349.2	135.75	135.00	71	10,392	0.68%	大買/大賣/
2018/07/02	159	125.56	199	126.66	130.00	-40	9,974	-0.40%	大買/大賣/
2018/06/29	141.2	118.94	185	119.04	118.50	-43.8	9,761	-0.45%	大買/大賣/
2018/06/28	271	116.14	235	116.82	113.50	36	9,638	0.37%	大買/大賣/
2018/06/27	17	112.06	19	113.50	113.50	-2	9,556	-0.02%
2018/06/26	1	102.00	17	104.82	108.50	-16	9,576	-0.17%
2018/06/25	1	102.50	15	102.00	103.50	-14	9,658	-0.14%
2018/06/22	8	98.60	12	98.53	99.00	-4	9,813	-0.04%
2018/06/21	9	99.81	5	99.26	98.40	4	9,867	0.04%
2018/06/20	37	99.47	7	98.64	98.00	30	10,072	0.30%
2018/06/19	4	108.88	18	109.03	108.50	-14	10,238	-0.14%
2018/06/15	4	111.38	19	110.18	111.00	-15	10,374	-0.14%
2018/06/14	12	105.83	47	108.02	111.50	-35	10,494	-0.33%
2018/06/13	49	106.10	14	107.46	106.00	35	10,469	0.33%
2018/06/12	470.1	122.58	469	121.98	117.50	1.1	10,462	0.01%	大買/大賣/
2018/06/11	431	117.02	400.2	117.36	121.50	30.8	10,078	0.31%	大買/大賣/
2018/06/08	423	106.11	409	106.75	110.50	14	9,620	0.15%	大買/大賣/
2018/06/07	69	98.12	51	99.72	100.50	18	9,151	0.20%
2018/06/06	111	87.62	193	89.44	91.40	-82	9,048	-0.91%	大買/大賣/
2018/06/05	182	83.54	113	83.15	83.10	69	8,885	0.78%	大買/大賣/
2018/06/04	101	83.80	76	83.94	83.80	25	8,791	0.28%	大買/
2018/06/01	71	81.40	108	81.93	81.60	-37	8,678	-0.43%	大賣/
2018/05/31	194	82.36	223	83.04	80.50	-29	8,610	-0.34%	大買/大賣/
2018/05/30	198	83.98	85	84.50	82.90	113	8,463	1.34%	大買/鉅額交易
2018/05/29	277	89.21	331	89.10	87.50	-54	8,294	-0.65%	大買/大賣/
2018/05/28	424	86.68	316	87.45	88.30	108	8,104	1.33%	大買/大賣/鉅額交易
2018/05/25	24	82.90	37	81.56	83.20	-13	7,759	-0.17%
2018/05/24	12	77.88	57	76.36	77.80	-45	7,697	-0.58%
2018/05/23	50	76.40	39	77.12	76.00	11	7,684	0.14%
2018/05/22	47	82.19	63	81.04	81.00	-16	7,632	-0.21%
2018/05/21	45	76.66	56	75.08	79.20	-11	7,568	-0.15%
2018/05/18	19.9	71.51	101.9	71.53	72.00	-82	7,525	-1.09%	大賣/
2018/05/17	66	72.42	30	72.03	71.60	36	7,472	0.48%
2018/05/16	47	80.74	42.8	80.53	79.50	4.2	7,454	0.06%
2018/05/15	119	83.70	120	82.84	83.00	-1	7,414	-0.01%	大買/大賣/
2018/05/14	93	81.89	128	82.15	82.50	-35	7,340	-0.48%	大賣/
2018/05/11	752	83.36	635.3	82.44	78.10	116.7	7,240	1.61%	大買/大賣/鉅額交易
2018/05/10	466	79.57	403	79.78	81.90	63	6,556	0.96%	大買/大賣/
2018/05/09	327	71.64	331	70.93	74.50	-4	6,089	-0.07%	大買/大賣/
2018/05/08	447.1	66.64	411	66.52	67.80	36.1	5,792	0.62%	大買/大賣/
2018/05/07	192	62.44	209	62.80	64.90	-17	5,424	-0.31%	大買/大賣/
2018/05/04	202.2	60.08	196	59.76	59.00	6.2	5,194	0.12%	大買/大賣/
2018/05/03	122	56.99	80	57.02	58.30	42	5,012	0.84%	大買/
2018/05/02	100	56.62	175	57.08	58.10	-75	4,902	-1.53%	大賣/
2018/04/30	92	53.27	46	53.27	53.10	46	4,896	0.94%
2018/04/27	70	53.81	99	53.95	55.60	-29	4,914	-0.59%
2018/04/26	57	52.77	30	51.64	51.00	27	4,957	0.54%
2018/04/25	72	52.46	125	52.64	52.40	-53	4,934	-1.07%	大賣/
2018/04/24	120	55.25	107	54.67	53.80	13	4,885	0.27%	大買/大賣/
2018/04/23	71	58.66	74	58.77	58.00	-3	4,803	-0.06%
2018/04/20	88	57.83	143	57.72	57.10	-55	4,745	-1.16%	大賣/
2018/04/19	227	59.96	269	59.67	58.60	-42	4,687	-0.90%	大買/大賣/
2018/04/18	117	57.11	89	57.40	57.80	28	4,472	0.63%	大買/
2018/04/17	505	58.82	455	58.39	56.70	50	4,396	1.14%	大買/大賣/
2018/04/16	164	55.95	203	56.27	58.00	-39	4,006	-0.97%	大買/大賣/
2018/04/13	53	53.25	36	53.36	52.80	17	3,838	0.44%
2018/04/12	49	53.37	84	54.11	52.80	-35	3,967	-0.88%
2018/04/11	43	53.44	22	54.52	52.50	21	4,005	0.52%
2018/04/10	108	54.02	108	53.83	53.40	0	4,108	0.00%	大買/大賣/
2018/04/09	15	51.47	32	51.07	51.00	-17	4,150	-0.41%
2018/04/03	14	51.44	14	51.09	52.00	0	4,158	0.00%
2018/04/02	12	51.72	8.1	51.56	51.20	3.9	4,176	0.09%
2018/03/31	57	50.92	36	51.19	51.00	21	4,171	0.50%
2018/03/30	224	53.44	75	53.68	51.60	149	4,201	3.55%	大買/鉅額交易
2018/03/29	91	53.34	70	53.00	52.80	21	4,121	0.51%
2018/03/28	63	53.32	161	52.99	52.80	-98	4,244	-2.31%	大賣/
2018/03/27	95	52.83	159.7	52.73	54.70	-64.7	4,394	-1.47%	大賣/
2018/03/26	31	50.61	98	50.43	50.00	-67	4,284	-1.56%
2018/03/23	257	51.03	180	51.03	50.40	77	4,280	1.80%	大買/大賣/
2018/03/22	374	51.33	230	50.73	51.00	144	4,205	3.42%	大買/大賣/鉅額交易
2018/03/21	82.1	47.09	116	46.95	48.10	-33.9	4,166	-0.81%	大賣/
2018/03/20	44	45.88	71.7	46.22	45.05	-27.7	4,033	-0.69%
2018/03/19	24	44.35	24	44.81	44.90	0	3,944	0.00%
2018/03/16	60	44.66	53	44.81	44.30	7	3,940	0.18%
2018/03/15	51	44.81	180	45.24	45.50	-129	3,915	-3.29%	大賣/鉅額交易
2018/03/14	10	42.84	12	43.09	42.75	-2	3,848	-0.05%
2018/03/13	19	42.56	0.9	42.60	42.60	18.1	3,873	0.47%
2018/03/12	10	42.95	5.6	43.37	42.70	4.4	3,876	0.11%
2018/03/09	33	42.71	22	42.53	42.50	11	3,900	0.28%
2018/03/08	13	42.77	9.1	43.06	43.20	3.9	3,919	0.10%
2018/03/07	14	42.84	14	43.05	42.70	0	3,925	0.00%
2018/03/06	17	43.48	27	43.26	42.75	-10	3,992	-0.25%
2018/03/05	65	44.63	45	44.74	43.65	20	4,016	0.50%
2018/03/02	16	43.26	15	43.62	43.65	1	4,049	0.02%
2018/03/01	12	43.03	10	43.04	43.30	2	4,194	0.05%
2018/02/27	36	43.18	27	42.86	42.90	9	4,388	0.21%
2018/02/26	11	43.50	17	43.67	43.50	-6	4,529	-0.13%
2018/02/23	17	44.49	14	45.16	43.15	3	4,519	0.07%
2018/02/22	31	43.67	29	43.95	43.85	2	4,563	0.04%
2018/02/21	12	43.54	13	43.01	44.00	-1	4,575	-0.02%
2018/02/12	32	41.74	28	41.57	42.00	4	4,573	0.09%
2018/02/09	40	40.05	87	39.68	40.50	-47	4,606	-1.02%
2018/02/08	43	40.70	39	40.49	41.60	4	4,675	0.09%
2018/02/07	28	42.08	23	42.60	42.00	5	4,637	0.11%
2018/02/06	88	41.36	42	41.71	40.30	46	4,610	1.00%
2018/02/05	46	43.91	26	44.33	44.70	20	4,547	0.44%
2018/02/02	113	45.31	82.6	45.15	45.10	30.4	4,535	0.67%	大買/
2018/02/01	24	44.56	25	44.77	44.30	-1	4,498	-0.02%
2018/01/31	51	43.73	36	43.94	44.00	15	4,489	0.33%
2018/01/30	23	43.86	59	43.97	43.90	-36	4,491	-0.80%
2018/01/29	7	44.59	21	44.35	44.95	-14	4,479	-0.31%
2018/01/26	51	43.57	13	43.92	43.30	38	4,482	0.85%
2018/01/25	80	45.04	88	45.15	44.30	-8	4,479	-0.18%
2018/01/24	127	46.13	159.4	46.08	45.75	-32.4	4,462	-0.73%	大買/大賣/
2018/01/23	149	45.04	91.3	45.33	44.95	57.7	4,327	1.33%	大買/
2018/01/22	115	43.94	148	44.88	45.95	-33	4,281	-0.77%	大買/大賣/
2018/01/19	37	43.16	43	42.59	43.80	-6	4,164	-0.14%
2018/01/18	26	41.61	21	41.98	41.60	5	4,152	0.12%
2018/01/17	19	41.40	11	41.89	41.45	8	4,178	0.19%
2018/01/16	18	42.32	30.4	42.59	42.40	-12.4	4,167	-0.30%
2018/01/15	25	41.86	25	41.91	41.35	0	4,170	0.00%
2018/01/12	8	42.46	12	42.49	42.40	-4	4,154	-0.10%
2018/01/11	55	43.32	42	43.44	42.50	13	4,154	0.31%
2018/01/10	26	43.24	20	42.87	42.95	6	4,151	0.14%
2018/01/09	68	43.04	121	42.51	43.80	-53	4,210	-1.26%	大賣/
2018/01/08	155	44.76	127	44.83	44.70	28	4,152	0.67%	大買/大賣/
2018/01/05	92	42.76	90	42.25	43.40	2	4,013	0.05%
2018/01/04	98	41.57	137	41.54	41.55	-39	3,936	-0.99%	大賣/
2018/01/03	85	40.36	147.9	40.32	40.85	-62.9	3,841	-1.64%	大賣/
2018/01/02	6	38.26	4	38.50	38.65	2	3,734	0.05%