智原 (3035)-新光-台中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14.2	226.96	9	226.17	224.00	5.2	4,411	0.12%
2024/11/21	11	225.96	7	226.86	226.00	4	4,423	0.09%
2024/11/20	13	225.35	15	226.43	226.00	-2	4,452	-0.04%
2024/11/19	26.1	220.34	23.2	222.85	223.50	2.9	4,462	0.06%
2024/11/18	10.7	221.71	14.2	221.78	219.50	-3.4	4,449	-0.08%
2024/11/15	25.5	223.32	23	224.30	226.00	2.4	4,458	0.05%
2024/11/14	23.3	222.41	8	220.81	220.00	15.3	4,481	0.34%
2024/11/13	16.2	223.66	9	223.78	222.00	7.2	4,483	0.16%
2024/11/12	28.5	227.18	17.6	228.52	225.00	10.9	4,604	0.24%
2024/11/11	41.9	231.51	26	232.58	234.00	15.9	4,637	0.34%
2024/11/08	31.7	234.92	20.1	235.91	232.50	11.5	4,712	0.24%
2024/11/07	25.2	241.50	21.3	239.56	238.50	3.9	4,781	0.08%
2024/11/06	21.2	238.13	25.2	238.41	240.00	-4	4,915	-0.08%
2024/11/05	18.3	230.66	19.3	231.24	231.00	-1	4,971	-0.02%
2024/11/04	17.1	229.10	19.1	230.00	230.00	-2	5,196	-0.04%
2024/11/01	87.5	227.09	79.3	226.54	229.50	8.2	5,181	0.16%
2024/10/30	71.4	233.23	53.5	236.47	234.50	17.9	5,127	0.35%
2024/10/29	66.2	236.91	37.5	238.13	242.00	28.7	4,972	0.58%
2024/10/28	5.1	255.69	3	254.50	253.50	2.1	4,992	0.04%
2024/10/25	24.3	255.05	14.3	254.81	254.50	10	5,161	0.19%
2024/10/24	26.7	262.89	11.1	261.54	258.00	15.6	5,375	0.29%
2024/10/23	8.3	268.87	3	269.00	268.00	5.3	5,428	0.10%
2024/10/22	28.4	269.76	23	271.06	270.50	5.4	5,590	0.10%
2024/10/21	27	270.33	31.6	270.24	271.50	-4.6	5,732	-0.08%
2024/10/18	12.5	264.86	5.1	267.15	260.00	7.4	5,841	0.13%
2024/10/17	7	270.35	7.3	268.79	267.50	-0.3	6,022	0.00%
2024/10/16	19.5	269.87	13.1	269.39	268.50	6.5	6,168	0.10%
2024/10/15	33.4	276.77	36.9	277.09	274.50	-3.5	6,520	-0.05%
2024/10/14	24.5	269.28	28	271.43	274.00	-3.5	6,527	-0.05%
2024/10/11	5.1	265.22	17.2	265.21	267.50	-12.2	6,553	-0.19%
2024/10/09	10	262.90	8.9	264.94	259.00	1.1	6,577	0.02%
2024/10/08	42.2	256.77	36.6	254.25	261.00	5.6	6,681	0.08%
2024/10/07	3	262.17	3	262.17	264.00	0	6,849	0.00%
2024/10/04	20	260.18	10	261.70	260.00	10	6,975	0.14%
2024/10/01	36.3	266.50	42	262.01	262.00	-5.8	7,153	-0.08%
2024/09/30	31.4	268.03	30	268.67	266.00	1.4	7,206	0.02%
2024/09/27	34.4	270.21	34.1	271.99	268.00	0.3	7,371	0.00%
2024/09/26	12.2	267.28	43.5	264.73	264.50	-31.3	7,551	-0.41%
2024/09/25	28.6	267.45	33.2	267.73	266.00	-4.6	7,646	-0.06%
2024/09/24	9.8	257.35	18.2	256.72	258.00	-8.4	7,794	-0.11%
2024/09/23	20	264.32	9.2	263.46	262.50	10.9	7,969	0.14%
2024/09/20	11	263.18	6.3	263.41	261.00	4.7	8,208	0.06%
2024/09/19	6.2	259.47	18.3	259.95	264.50	-12.1	8,278	-0.15%
2024/09/18	17.1	256.88	7.7	261.19	252.50	9.4	8,383	0.11%
2024/09/16	11.1	263.45	7.2	262.75	262.00	3.9	8,443	0.05%
2024/09/13	5.1	264.11	5	264.50	265.50	0.1	8,730	0.00%
2024/09/12	9.7	263.81	20.1	262.74	265.50	-10.5	8,906	-0.12%
2024/09/11	48	253.22	42	253.26	253.50	6	9,184	0.07%
2024/09/10	29.9	257.73	25	254.36	254.50	4.9	9,423	0.05%
2024/09/09	7.3	261.49	10.4	261.74	264.00	-3	9,559	-0.03%
2024/09/06	19.4	264.45	21.1	264.36	264.50	-1.7	9,658	-0.02%
2024/09/05	18.3	263.05	15.1	260.65	258.00	3.2	9,681	0.03%
2024/09/04	47.8	268.37	16.7	266.98	265.00	31.1	9,674	0.32%
2024/09/03	11.2	298.35	5.5	294.99	292.50	5.7	9,611	0.06%
2024/09/02	4.2	303.24	2	304.75	298.50	2.2	9,640	0.02%
2024/08/30	10	301.65	10.1	302.44	304.00	-0.1	9,714	0.00%
2024/08/29	7.4	302.48	17.2	301.20	302.50	-9.8	9,892	-0.10%
2024/08/28	12.9	292.81	8.1	293.63	291.50	4.8	9,812	0.05%
2024/08/27	5.3	294.96	8.1	296.75	297.50	-2.8	9,873	-0.03%
2024/08/26	6.3	294.44	3.8	297.36	291.50	2.5	10,115	0.02%
2024/08/23	9.4	294.23	11.2	295.13	297.00	-1.8	10,345	-0.02%
2024/08/22	17.1	298.00	15.8	297.65	299.00	1.3	10,759	0.01%
2024/08/21	5.4	293.93	3.6	294.90	292.50	1.8	10,777	0.02%
2024/08/20	10.2	300.65	12.6	300.58	301.50	-2.4	10,799	-0.02%
2024/08/19	7.1	296.70	10	295.25	294.50	-2.9	10,769	-0.03%
2024/08/16	9.9	295.13	9.7	297.13	297.00	0.2	10,749	0.00%
2024/08/15	11.7	292.45	10.3	291.50	292.00	1.4	10,713	0.01%
2024/08/14	35	293.87	38.3	295.30	293.50	-3.3	10,707	-0.03%
2024/08/13	9.5	281.41	10.4	282.44	285.00	-0.9	10,571	-0.01%
2024/08/12	13.2	274.11	14	276.29	281.00	-0.8	10,553	-0.01%
2024/08/09	37.6	272.39	31	272.29	265.00	6.6	10,579	0.06%
2024/08/08	51.4	262.96	50	262.73	262.50	1.4	10,522	0.01%
2024/08/07	11.1	248.19	14.1	254.28	261.00	-3	10,371	-0.03%
2024/08/06	42.8	243.94	39.2	240.78	237.50	3.5	10,326	0.03%
2024/08/05	14.4	260.69	7.2	262.86	258.50	7.2	10,134	0.07%
2024/08/02	37.6	288.72	34.6	288.63	287.00	3	10,115	0.03%
2024/08/01	15.2	303.66	14.2	303.64	303.50	0.9	10,108	0.01%
2024/07/31	48.7	301.32	33.3	300.13	296.50	15.4	10,061	0.15%
2024/07/30	41.9	286.78	47.8	290.00	308.00	-5.9	9,928	-0.06%
2024/07/29	74.4	302.50	56.6	299.67	290.00	17.8	9,782	0.18%
2024/07/26	36.8	316.12	25.1	316.06	318.50	11.7	9,569	0.12%
2024/07/23	40.5	331.55	38	333.76	327.50	2.5	9,602	0.03%
2024/07/22	34.9	325.39	23.9	325.22	318.50	10.9	9,751	0.11%
2024/07/19	28.1	337.95	30.2	337.10	337.50	-2.2	9,783	-0.02%
2024/07/18	39.3	336.59	30.4	331.78	332.00	8.9	9,801	0.09%
2024/07/17	53.1	355.90	53.3	356.54	353.00	-0.2	9,703	0.00%
2024/07/16	70.9	357.52	77.5	357.95	358.50	-6.6	9,690	-0.07%
2024/07/15	29.4	344.09	19.1	345.23	339.00	10.3	9,465	0.11%
2024/07/12	17.4	341.59	23.2	342.95	343.00	-5.8	9,472	-0.06%
2024/07/11	9.5	344.44	11.2	343.77	342.50	-1.7	9,454	-0.02%
2024/07/10	16.3	348.63	13.4	351.49	346.50	2.9	9,538	0.03%
2024/07/09	27.2	345.63	34.7	348.12	352.50	-7.5	9,454	-0.08%
2024/07/08	17.1	342.60	11.3	343.05	343.50	5.8	9,353	0.06%
2024/07/05	19.4	349.84	55.3	349.36	351.00	-35.9	9,314	-0.39%
2024/07/04	28.7	342.06	11.7	341.93	341.00	17	9,178	0.18%
2024/07/03	34.7	345.63	22.6	343.90	342.00	12.2	9,189	0.13%
2024/07/02	48	342.72	64.7	342.89	343.00	-16.6	9,053	-0.18%
2024/07/01	29.2	337.22	32.1	335.82	334.50	-2.9	8,854	-0.03%
2024/06/28	52.5	337.67	46.2	338.26	336.00	6.3	8,773	0.07%
2024/06/27	38.3	333.41	44.6	332.10	329.00	-6.2	8,601	-0.07%
2024/06/26	26.1	322.04	43.9	321.56	328.50	-17.8	8,461	-0.21%
2024/06/25	18.7	312.18	8.7	312.30	314.00	10	8,250	0.12%
2024/06/24	40.3	320.83	17	315.81	310.50	23.3	8,166	0.29%
2024/06/21	17.1	331.33	25.4	330.52	330.50	-8.4	8,084	-0.10%
2024/06/20	46.7	336.43	82	335.85	335.00	-35.3	8,080	-0.44%
2024/06/19	34.5	329.50	49.7	330.27	326.00	-15.2	7,855	-0.19%
2024/06/18	108.9	330.41	94.7	326.60	326.00	14.2	7,723	0.18%	大買/
2024/06/17	66.6	325.23	78	327.02	326.00	-11.3	7,477	-0.15%
2024/06/14	127.5	313.21	124	316.83	316.50	3.5	7,285	0.05%	大買/大賣/
2024/06/13	15.4	306.06	43	304.95	307.50	-27.6	7,149	-0.39%
2024/06/12	29.6	300.72	32.3	300.48	298.00	-2.7	7,137	-0.04%
2024/06/11	12.5	296.18	44.1	295.84	296.50	-31.6	7,256	-0.44%
2024/06/07	22.2	302.99	23.3	303.33	301.00	-1.2	7,269	-0.02%
2024/06/06	18.5	299.81	14.2	300.18	299.50	4.4	7,227	0.06%
2024/06/05	41.6	299.67	34.6	300.22	298.00	7	7,250	0.10%
2024/06/04	50	304.45	45.8	305.23	302.00	4.2	7,270	0.06%
2024/06/03	25.3	297.95	7.5	297.73	296.50	17.8	7,214	0.25%
2024/05/31	67.4	300.88	43	298.80	297.50	24.3	7,363	0.33%
2024/05/30	87.8	303.19	74.9	303.65	302.00	12.9	7,407	0.17%
2024/05/29	135.6	298.39	90.3	297.87	297.00	45.4	7,291	0.62%	大買/
2024/05/28	105.2	295.06	97.6	292.77	304.00	7.7	7,264	0.11%	大買/
2024/05/27	26.2	280.51	10.4	280.35	277.50	15.8	6,974	0.23%
2024/05/24	19.6	277.84	17	276.97	275.50	2.6	7,073	0.04%
2024/05/23	3.2	274.30	2	272.75	272.50	1.2	7,128	0.02%
2024/05/22	9.1	277.51	10	278.70	277.50	-1	7,314	-0.01%
2024/05/21	8.1	277.76	2	279.51	277.00	6.1	7,563	0.08%
2024/05/20	15.5	279.71	26.1	280.82	280.50	-10.6	8,079	-0.13%
2024/05/17	6.2	277.84	9.1	278.22	277.00	-2.9	8,352	-0.04%
2024/05/16	21.1	277.67	14.1	278.68	278.50	7.1	8,603	0.08%
2024/05/15	30.1	277.74	11	276.68	272.50	19.1	8,787	0.22%
2024/05/14	6.1	277.00	32.2	277.34	279.00	-26.1	9,059	-0.29%
2024/05/13	25.1	273.24	5.2	273.29	272.00	19.9	9,141	0.22%
2024/05/10	13.2	275.02	9	276.00	273.00	4.2	9,396	0.04%
2024/05/09	20.2	279.86	12.3	278.94	276.50	7.9	9,548	0.08%
2024/05/08	10.2	281.91	9	282.11	282.00	1.2	9,612	0.01%
2024/05/07	11.3	282.41	5.4	280.07	281.00	5.9	9,742	0.06%
2024/05/06	7.2	287.95	6.4	288.93	285.00	0.8	9,809	0.01%
2024/05/03	7.1	292.28	6	290.58	289.00	1.1	9,974	0.01%
2024/05/02	18.2	291.37	23	290.91	288.50	-4.8	10,181	-0.05%
2024/04/30	7.4	297.70	7	296.93	294.00	0.4	10,399	0.00%
2024/04/29	31.6	302.02	52.1	299.46	297.50	-20.5	10,499	-0.20%
2024/04/26	67.6	292.58	66.6	293.24	295.50	1	10,648	0.01%
2024/04/25	51.4	284.19	41	283.39	279.00	10.4	10,729	0.10%
2024/04/24	60.8	296.56	44	297.14	294.50	16.8	10,820	0.15%
2024/04/23	18.4	291.82	12	292.33	295.00	6.4	11,021	0.06%
2024/04/22	15.7	296.98	8.4	297.33	290.00	7.3	11,541	0.06%
2024/04/19	58.4	314.55	42	311.03	306.00	16.4	11,660	0.14%
2024/04/18	16.4	318.63	28.1	315.85	322.00	-11.7	12,058	-0.10%
2024/04/17	33.5	317.01	17.2	317.02	314.00	16.3	12,758	0.13%
2024/04/16	36.9	313.40	36.2	312.18	313.00	0.7	12,920	0.01%
2024/04/15	21.2	314.98	18.5	315.75	312.50	2.7	13,093	0.02%
2024/04/12	13.7	319.74	11	320.45	323.00	2.7	13,337	0.02%
2024/04/11	26.1	321.44	26	322.21	318.50	0	13,637	0.00%
2024/04/10	7.7	330.00	6.1	329.45	329.00	1.6	13,758	0.01%
2024/04/09	25.8	331.94	22.5	332.82	329.00	3.4	14,098	0.02%
2024/04/08	31.7	341.54	17.3	341.88	338.00	14.4	14,140	0.10%
2024/04/03	20.4	341.25	15.2	343.25	345.00	5.2	14,171	0.04%
2024/04/02	17.4	349.04	11.1	348.58	347.50	6.3	14,312	0.04%
2024/04/01	15	349.88	15.5	350.92	349.00	-0.5	14,392	0.00%
2024/03/29	16.3	344.57	26.5	344.50	344.00	-10.3	14,472	-0.07%
2024/03/28	9.4	337.31	3.5	340.02	334.50	5.9	14,504	0.04%
2024/03/27	6.4	340.47	6.1	341.01	338.00	0.3	14,643	0.00%
2024/03/26	14.1	341.58	8	343.25	339.50	6.1	14,942	0.04%
2024/03/25	22.7	354.98	16.6	356.33	349.00	6.2	15,108	0.04%
2024/03/22	12.1	350.55	13	351.04	351.50	-0.9	15,234	-0.01%
2024/03/21	13.4	349.01	31	346.79	345.50	-17.6	15,435	-0.11%
2024/03/20	18.8	350.08	13.2	350.98	347.50	5.6	15,647	0.04%
2024/03/19	28.5	350.63	23.1	350.38	350.00	5.4	15,930	0.03%
2024/03/18	7.1	354.92	11	355.73	359.00	-3.9	16,292	-0.02%
2024/03/15	44.6	361.78	40.1	357.42	354.50	4.5	16,844	0.03%
2024/03/14	31.5	355.20	46.3	358.34	362.00	-14.9	16,946	-0.09%
2024/03/13	29.5	353.36	20.1	351.95	345.00	9.4	17,056	0.05%
2024/03/12	14.6	365.50	8.2	364.41	361.50	6.4	17,194	0.04%
2024/03/11	24.4	364.38	12.2	368.86	363.00	12.2	17,407	0.07%
2024/03/08	28.6	372.91	30.3	373.09	362.50	-1.7	17,626	-0.01%
2024/03/07	112.4	386.06	71.8	377.26	375.00	40.7	17,877	0.23%	大買/
2024/03/06	46.4	388.18	33.6	388.90	392.00	12.8	18,100	0.07%
2024/03/05	68.5	406.03	63.9	407.37	401.00	4.6	18,356	0.03%
2024/03/04	38.6	406.78	57.3	407.07	403.00	-18.7	18,934	-0.10%
2024/03/01	45.6	398.82	42.7	398.77	398.50	2.9	19,232	0.01%
2024/02/29	53.6	387.08	51.3	386.95	387.00	2.3	19,198	0.01%
2024/02/27	52.1	383.56	45.4	384.43	382.00	6.6	19,253	0.03%
2024/02/26	41.6	381.45	23.3	381.25	380.00	18.3	19,419	0.09%
2024/02/23	58.5	388.31	53.3	387.41	386.00	5.2	19,620	0.03%
2024/02/22	85.9	387.17	83.6	385.77	382.00	2.3	19,604	0.01%
2024/02/21	160.6	384.77	118.5	385.97	380.00	42.1	19,883	0.21%	大買/大賣/
2024/02/20	78.1	408.62	43.4	408.97	400.00	34.7	19,888	0.17%
2024/02/19	65.3	428.14	49.8	419.28	415.00	15.5	19,708	0.08%
2024/02/16	70.6	445.96	33.8	443.06	441.50	36.8	19,710	0.19%
2024/02/15	61	446.30	75.4	449.25	455.00	-14.3	19,626	-0.07%
2024/02/05	32.2	420.54	24.1	422.31	418.00	8.1	19,452	0.04%
2024/02/02	60.5	424.26	86.3	425.83	421.00	-25.8	19,498	-0.13%
2024/02/01	87.3	416.65	72.2	418.32	411.00	15.1	19,353	0.08%
2024/01/31	51.1	421.02	18	420.81	416.50	33.1	19,344	0.17%
2024/01/30	33.2	424.61	44.1	427.65	430.00	-10.9	19,350	-0.06%
2024/01/29	43.3	420.21	36.1	421.71	420.50	7.2	19,371	0.04%
2024/01/26	75.4	430.64	59.6	429.39	422.00	15.7	19,472	0.08%
2024/01/25	42.8	434.48	55	434.94	439.50	-12.2	19,553	-0.06%
2024/01/24	42.3	427.22	66.6	428.41	429.00	-24.4	19,605	-0.12%
2024/01/23	35.6	441.77	52.5	443.06	437.00	-16.9	19,739	-0.09%
2024/01/22	65.3	443.15	75.1	443.31	448.00	-9.7	19,787	-0.05%
2024/01/19	82.4	433.87	98.6	435.38	430.00	-16.2	19,771	-0.08%
2024/01/18	100.3	423.48	90.6	422.62	423.50	9.6	19,624	0.05%
2024/01/17	110.6	431.94	105.3	433.58	428.00	5.3	19,804	0.03%	大買/大賣/
2024/01/16	170.8	428.35	183.5	427.96	429.50	-12.7	19,718	-0.06%	大買/大賣/
2024/01/15	87.5	415.96	60.6	416.34	411.50	26.9	19,409	0.14%
2024/01/12	140.2	422.76	143.3	422.63	421.50	-3.1	19,403	-0.02%	大買/大賣/
2024/01/11	138.6	405.15	176.4	405.14	422.50	-37.8	19,203	-0.20%	大買/大賣/
2024/01/10	47.1	381.13	72.5	380.60	387.00	-25.5	18,815	-0.14%
2024/01/09	68.1	379.90	56.3	380.90	375.50	11.9	19,198	0.06%
2024/01/08	61.4	383.06	59.8	382.78	377.00	1.6	19,208	0.01%
2024/01/05	96.1	379.61	126.6	381.21	384.00	-30.5	19,186	-0.16%	大賣/
2024/01/04	80.5	369.38	57.1	369.69	372.00	23.3	19,117	0.12%
2024/01/03	91.8	368.88	146.5	367.19	373.00	-54.7	19,381	-0.28%	大賣/
2024/01/02	26.3	356.85	30.4	356.92	360.00	-4.1	19,188	-0.02%
2023/12/29	38.5	355.35	38	355.63	357.00	0.5	19,396	0.00%
2023/12/28	62.4	356.87	51.2	357.48	354.50	11.1	19,425	0.06%
2023/12/27	22.1	361.70	32	361.91	362.50	-9.9	19,385	-0.05%
2023/12/26	44.3	362.03	44.3	361.20	361.00	0	19,483	0.00%
2023/12/25	26.1	357.82	22	358.73	357.00	4.1	19,539	0.02%
2023/12/22	48.5	356.15	70.5	356.90	358.00	-22	19,741	-0.11%
2023/12/21	91.8	353.60	68	352.80	350.50	23.8	19,791	0.12%
2023/12/20	85	369.57	58.2	369.24	365.50	26.8	19,736	0.14%
2023/12/19	59	370.03	70.3	370.60	373.50	-11.3	19,880	-0.06%
2023/12/18	74.4	369.18	73.5	368.77	367.00	1	20,079	0.00%
2023/12/15	82.5	366.71	78	366.67	361.00	4.5	20,106	0.02%
2023/12/14	67.4	370.92	75.4	371.94	369.00	-8.1	20,167	-0.04%
2023/12/13	109.5	372.22	75.9	371.37	368.00	33.6	20,049	0.17%	大買/
2023/12/12	130	378.47	153.9	379.83	382.50	-24	20,136	-0.12%	大買/大賣/
2023/12/11	76.5	367.15	56	364.80	361.50	20.5	19,961	0.10%
2023/12/08	88.3	364.70	97.2	366.09	370.00	-8.9	20,159	-0.04%
2023/12/07	80.5	361.16	88	361.58	357.50	-7.6	20,283	-0.04%
2023/12/06	83.7	368.18	62.1	367.80	361.50	21.6	20,444	0.11%
2023/12/05	83.8	367.72	58.1	367.56	363.50	25.7	20,557	0.12%
2023/12/04	75.1	384.51	67.9	384.26	380.00	7.2	20,635	0.04%
2023/12/01	80.7	386.45	88.4	387.63	391.00	-7.6	20,733	-0.04%
2023/11/30	91.5	380.91	91.8	382.06	385.50	-0.4	20,695	0.00%
2023/11/29	146.9	368.62	193.8	370.83	380.00	-46.9	20,458	-0.23%	大買/大賣/
2023/11/28	58.3	347.46	117.3	352.91	361.00	-59	20,092	-0.29%	大賣/
2023/11/27	70.4	336.81	58	335.34	331.00	12.4	19,840	0.06%
2023/11/24	47.3	341.53	55.1	341.24	344.00	-7.8	20,119	-0.04%
2023/11/23	58.2	337.67	45.9	335.22	336.00	12.3	20,142	0.06%
2023/11/22	118.4	348.60	131	349.21	346.00	-12.5	20,082	-0.06%	大買/大賣/
2023/11/21	72.2	345.92	50.9	345.52	342.50	21.3	20,170	0.11%
2023/11/20	109.8	351.78	104.2	351.11	345.00	5.6	20,428	0.03%	大買/大賣/
2023/11/17	164.1	332.36	199.2	342.25	351.00	-35.1	20,281	-0.17%	大買/大賣/
2023/11/16	41.2	319.38	35.2	319.53	319.50	6	20,030	0.03%
2023/11/15	79.2	329.15	51.1	326.82	320.50	28.2	20,265	0.14%
2023/11/14	52.1	333.93	43	334.60	331.00	9.1	20,648	0.04%
2023/11/13	52	333.63	66	333.76	334.00	-14	21,080	-0.07%
2023/11/10	44.3	330.19	30.3	328.29	323.50	13.9	21,400	0.07%
2023/11/09	26.2	330.51	23.1	331.28	333.50	3	21,561	0.01%
2023/11/08	32.4	331.12	49	330.77	335.50	-16.6	21,750	-0.08%
2023/11/07	52.1	326.72	44.7	326.98	328.50	7.4	21,883	0.03%
2023/11/06	40.5	330.23	53.5	330.46	332.00	-13.1	21,808	-0.06%
2023/11/03	72.2	324.30	82.3	324.73	322.00	-10.1	21,652	-0.05%
2023/11/02	56.3	317.99	60.7	317.82	324.00	-4.4	21,438	-0.02%
2023/11/01	79.7	303.79	61	303.37	302.50	18.7	21,213	0.09%
2023/10/31	126.2	318.96	115.1	318.14	302.00	11.1	21,011	0.05%	大買/大賣/
2023/10/30	57	319.47	66.3	318.52	326.00	-9.3	20,706	-0.04%
2023/10/27	116.3	313.86	125	312.68	308.50	-8.7	20,545	-0.04%	大買/大賣/
2023/10/26	61.5	318.33	71	319.77	318.00	-9.5	20,428	-0.05%
2023/10/25	90.4	330.14	57.1	330.51	325.00	33.3	20,272	0.16%
2023/10/24	45.3	337.59	51.2	338.72	339.50	-5.9	20,005	-0.03%
2023/10/23	69.1	334.52	63	335.52	338.50	6.1	19,784	0.03%
2023/10/20	51.2	335.07	34.1	336.17	334.50	17.1	19,531	0.09%
2023/10/19	68.4	343.46	60	340.37	343.00	8.3	19,944	0.04%
2023/10/18	65.2	350.96	72.2	350.17	351.00	-7	20,269	-0.03%
2023/10/17	127.5	358.44	137.1	358.73	352.50	-9.6	20,249	-0.05%	大買/大賣/
2023/10/16	67.4	342.85	86.9	344.85	350.00	-19.6	20,262	-0.10%
2023/10/13	32.7	338.43	29.2	339.75	343.00	3.5	20,547	0.02%
2023/10/12	50.5	340.01	65	339.96	345.00	-14.5	20,918	-0.07%
2023/10/11	88.1	335.36	96.2	335.90	331.00	-8.2	21,100	-0.04%
2023/10/06	27.6	319.05	30.1	319.90	323.00	-2.5	21,221	-0.01%
2023/10/05	46.4	315.48	89.5	314.99	321.00	-43.1	21,269	-0.20%
2023/10/04	43.5	300.39	48	301.17	303.00	-4.5	21,347	-0.02%
2023/10/03	74.7	308.84	60	310.49	304.00	14.7	21,588	0.07%
2023/10/02	43.2	313.76	42.3	314.25	312.50	0.9	21,981	0.00%
2023/09/28	44.4	308.57	42.7	309.40	306.00	1.7	22,153	0.01%
2023/09/27	54.5	300.68	48.4	301.69	306.00	6.2	22,691	0.03%
2023/09/26	56.9	307.92	42.2	308.76	303.00	14.7	22,997	0.06%
2023/09/25	72.4	311.26	65.1	310.54	309.50	7.2	23,198	0.03%
2023/09/22	76.4	300.94	80.3	300.42	304.50	-3.8	23,162	-0.02%
2023/09/21	86.9	302.34	70.1	301.68	298.00	16.8	23,315	0.07%
2023/09/20	81.2	319.86	76	319.03	315.50	5.2	23,080	0.02%
2023/09/19	87.8	331.60	71.5	328.68	322.50	16.4	23,122	0.07%
2023/09/18	48.2	341.51	63.2	341.36	344.50	-15	23,117	-0.07%
2023/09/15	143.7	351.42	101.5	350.33	338.00	42.2	23,086	0.18%	大買/大賣/
2023/09/14	90.6	355.03	91.9	355.74	356.50	-1.3	22,723	-0.01%
2023/09/13	88.4	335.41	118.4	335.38	348.00	-30	22,482	-0.13%	大賣/
2023/09/12	132.9	340.96	84.7	336.79	325.50	48.2	22,316	0.22%	大買/
2023/09/11	81.6	352.96	94.5	352.78	346.50	-12.9	22,193	-0.06%
2023/09/08	86.6	360.29	90.6	361.14	360.00	-3.9	21,987	-0.02%
2023/09/07	69.8	365.16	66.8	366.37	369.50	3.1	21,976	0.01%
2023/09/06	111	362.59	124.7	363.91	367.00	-13.7	21,685	-0.06%	大買/大賣/
2023/09/05	59.4	350.68	78.9	351.24	357.00	-19.5	21,301	-0.09%
2023/09/04	68.8	341.02	80.1	341.81	345.00	-11.3	21,044	-0.05%
2023/09/01	108.9	346.41	106.5	346.28	335.00	2.5	20,849	0.01%	大買/大賣/
2023/08/31	59.3	344.92	64.1	345.07	345.00	-4.8	20,501	-0.02%
2023/08/30	101.6	347.81	126	347.14	342.00	-24.4	20,321	-0.12%	大買/大賣/
2023/08/29	65.7	337.92	65	337.67	335.50	0.7	19,928	0.00%
2023/08/28	54.2	330.99	51.8	332.98	335.00	2.4	19,742	0.01%
2023/08/25	106.4	335.86	107.1	336.85	334.00	-0.7	19,539	0.00%	大買/大賣/
2023/08/24	142.2	344.22	105.2	341.41	333.00	37	19,248	0.19%	大買/大賣/
2023/08/23	91.1	335.09	86.6	337.03	340.50	4.5	19,019	0.02%
2023/08/22	67.6	345.00	70.3	344.87	341.00	-2.7	18,776	-0.01%
2023/08/21	154.2	338.63	141.1	339.07	335.50	13.2	18,741	0.07%	大買/大賣/
2023/08/18	170.3	348.33	143.4	347.13	328.00	26.9	18,462	0.15%	大買/大賣/
2023/08/17	155.7	355.80	152.1	356.97	357.00	3.5	17,899	0.02%	大買/大賣/
2023/08/16	110	335.94	91.7	335.89	341.00	18.3	17,419	0.11%	大買/
2023/08/15	67.1	324.07	91	325.34	334.00	-24	17,012	-0.14%
2023/08/14	72.2	301.80	71.2	300.94	304.00	0.9	16,725	0.01%
2023/08/11	54.6	295.77	58.6	295.88	293.50	-4	16,465	-0.02%
2023/08/10	11.7	280.63	15.1	285.50	280.00	-3.4	16,235	-0.02%
2023/08/09	6.4	303.00	1.7	305.29	301.00	4.7	16,253	0.03%
2023/08/08	13.5	291.53	8.2	300.63	295.50	5.4	16,287	0.03%
2023/08/07	11.3	299.21	16.4	300.56	307.50	-5.1	16,315	-0.03%
2023/08/04	10.5	275.08	6.5	277.25	281.50	4	16,299	0.02%
2023/08/02	16.9	286.53	14	285.23	281.00	2.9	16,296	0.02%
2023/08/01	9.4	313.71	10.3	315.58	312.00	-0.9	16,305	-0.01%
2023/07/31	24.1	325.17	26.9	319.43	326.00	-2.8	16,364	-0.02%
2023/07/28	34.4	316.90	17.2	316.48	319.50	17.2	16,321	0.11%
2023/07/27	23.1	314.92	22.1	316.83	331.00	1	16,358	0.01%
2023/07/26	19.1	343.09	20.1	341.34	340.00	-1	16,321	-0.01%
2023/07/25	8	381.13	20.2	380.07	377.50	-12.2	16,440	-0.07%
2023/07/24	175.3	386.76	135.1	385.73	377.50	40.2	16,601	0.24%	大買/大賣/
2023/07/21	161.1	360.71	193.7	363.10	379.50	-32.6	16,376	-0.20%	大買/大賣/
2023/07/20	108.3	334.34	106.1	334.84	345.00	2.2	15,962	0.01%	大買/大賣/
2023/07/19	203	330.70	216.5	332.74	329.00	-13.5	15,782	-0.09%	大買/大賣/
2023/07/18	141.9	323.81	143.5	319.88	314.00	-1.6	15,305	-0.01%	大買/大賣/
2023/07/17	126.2	315.23	112.5	317.72	319.00	13.6	14,809	0.09%	大買/大賣/
2023/07/14	91	281.65	116.9	284.95	295.00	-25.9	14,264	-0.18%	大賣/
2023/07/13	123.7	272.30	143.9	274.59	268.50	-20.2	13,808	-0.15%	大買/大賣/
2023/07/12	51.2	261.17	66.3	260.61	260.50	-15.1	13,253	-0.11%
2023/07/11	118.2	263.95	124.9	263.88	262.00	-6.7	13,097	-0.05%	大買/大賣/
2023/07/10	89.5	251.69	80.4	251.25	253.50	9	12,812	0.07%
2023/07/07	130.3	245.38	168.2	244.05	244.50	-37.9	12,591	-0.30%	大買/大賣/
2023/07/06	135.4	257.70	129.2	257.25	253.50	6.2	12,163	0.05%	大買/大賣/
2023/07/05	236.7	256.49	241.4	255.56	255.50	-4.8	11,910	-0.04%	大買/大賣/
2023/07/04	119.1	239.00	182.1	239.23	250.50	-63	11,417	-0.55%	大買/大賣/
2023/07/03	76.3	224.37	112	222.73	228.00	-35.7	11,054	-0.32%	大賣/
2023/06/30	79.3	210.64	105.6	210.58	211.00	-26.4	10,835	-0.24%	大賣/
2023/06/29	154.1	209.30	181.8	210.76	210.00	-27.8	10,851	-0.26%	大買/大賣/
2023/06/28	67.1	201.63	48.3	202.06	201.00	18.8	10,717	0.18%
2023/06/27	63.2	202.60	98.3	201.82	198.00	-35.1	11,051	-0.32%
2023/06/26	83.3	202.70	86.8	202.77	202.00	-3.5	11,102	-0.03%
2023/06/21	48.2	196.00	59.3	195.80	199.00	-11.1	11,496	-0.10%
2023/06/20	58.5	198.01	67	197.24	196.00	-8.5	11,548	-0.07%
2023/06/19	56.1	196.78	51	196.63	196.50	5.1	11,706	0.04%
2023/06/16	49.9	190.92	93.8	192.12	193.00	-43.9	11,603	-0.38%
2023/06/15	70.1	190.61	83.8	190.49	190.00	-13.7	11,553	-0.12%
2023/06/14	35.3	188.20	34.4	187.78	186.00	0.9	11,600	0.01%
2023/06/13	104.3	185.41	99.6	185.66	187.50	4.6	11,641	0.04%	大買/
2023/06/12	20.1	175.18	28	175.36	174.50	-7.9	11,506	-0.07%
2023/06/09	33	172.58	25.2	172.92	173.50	7.8	11,537	0.07%
2023/06/08	21.5	168.55	13.3	168.65	168.50	8.2	11,624	0.07%
2023/06/07	8.1	170.14	15	171.37	172.00	-6.9	11,779	-0.06%
2023/06/06	18.1	171.08	11.1	170.82	170.50	7.1	12,282	0.06%
2023/06/05	27	173.37	25	172.96	173.00	2	12,355	0.02%
2023/06/02	23	173.80	17	173.68	172.00	6	12,416	0.05%
2023/06/01	18	171.28	16	171.88	173.00	2	12,476	0.02%
2023/05/31	34	171.74	29	171.59	171.50	5	12,750	0.04%
2023/05/30	54.7	172.09	34	172.10	172.50	20.6	12,802	0.16%
2023/05/29	49.4	173.78	79	174.06	173.50	-29.7	12,820	-0.23%
2023/05/26	89.1	170.57	69	170.49	168.50	20.1	12,907	0.16%
2023/05/25	106.7	172.60	99.7	173.44	170.50	6.9	13,281	0.05%	大買/
2023/05/24	33.6	167.67	11	167.41	167.00	22.6	13,602	0.17%
2023/05/23	11.5	171.26	24.6	171.39	171.00	-13	13,714	-0.10%
2023/05/22	23	169.54	13.2	168.89	168.50	9.9	13,833	0.07%
2023/05/19	36.7	170.44	39.2	171.57	172.00	-2.5	13,863	-0.02%
2023/05/18	30	167.95	21	167.79	167.50	9	13,979	0.06%
2023/05/17	7.2	165.07	13	165.27	166.50	-5.8	14,073	-0.04%
2023/05/16	25.1	164.10	13.3	164.98	162.00	11.8	14,134	0.08%
2023/05/15	33.1	163.59	28.5	163.40	164.50	4.6	14,162	0.03%
2023/05/12	30	166.10	31	165.82	167.00	-1	14,331	-0.01%
2023/05/11	25	167.06	20	165.95	164.50	5	14,585	0.03%
2023/05/10	15	169.03	19.2	169.37	169.50	-4.2	15,086	-0.03%
2023/05/09	36	167.39	55.3	168.13	168.00	-19.3	15,223	-0.13%
2023/05/08	41	171.73	52.2	170.90	168.50	-11.2	15,458	-0.07%
2023/05/05	60.1	169.43	50.1	169.18	170.00	10	16,178	0.06%
2023/05/04	31.3	167.04	33	167.36	169.00	-1.7	16,439	-0.01%
2023/05/03	54.4	166.17	35	167.04	166.00	19.4	16,616	0.12%
2023/05/02	43.3	166.35	50.4	166.93	170.00	-7.1	16,586	-0.04%
2023/04/28	80.7	164.64	56.2	164.37	164.00	24.4	16,619	0.15%
2023/04/27	73.7	160.86	72.1	159.89	160.00	1.6	16,470	0.01%
2023/04/26	112.8	160.43	73	159.35	158.50	39.8	16,309	0.24%	大買/
2023/04/25	64.9	173.10	64	171.76	171.00	0.9	15,999	0.01%
2023/04/24	97	180.31	100.2	177.30	177.00	-3.1	15,830	-0.02%
2023/04/21	42.7	186.55	23	186.63	184.50	19.7	15,754	0.12%
2023/04/20	38.4	187.95	38.3	188.39	191.00	0	15,770	0.00%
2023/04/19	24.7	189.75	12	189.79	188.50	12.7	15,884	0.08%
2023/04/18	20.1	193.57	6	195.58	191.50	14.1	15,912	0.09%
2023/04/17	13.2	193.77	14.1	193.65	194.50	-0.9	15,967	-0.01%
2023/04/14	19.3	193.51	14	193.93	194.50	5.3	16,057	0.03%
2023/04/13	18.7	192.85	14	193.00	192.00	4.7	16,143	0.03%
2023/04/12	27.5	195.96	25.1	196.68	196.50	2.5	16,172	0.02%
2023/04/11	30.2	198.30	37	197.97	197.50	-6.8	16,198	-0.04%
2023/04/10	30.2	200.76	25	200.82	199.50	5.2	16,385	0.03%
2023/04/07	57.3	202.25	46.7	201.86	200.00	10.6	16,361	0.06%
2023/04/06	53.3	196.72	66	196.98	201.00	-12.8	16,255	-0.08%
2023/03/31	41.3	193.54	71.2	193.67	196.50	-29.9	16,126	-0.19%
2023/03/30	79.3	191.30	77	191.55	193.00	2.3	16,015	0.01%
2023/03/29	110.7	192.24	84.1	191.73	189.00	26.6	15,899	0.17%	大買/
2023/03/28	149.9	200.15	117.1	197.99	195.50	32.8	15,737	0.21%	大買/大賣/
2023/03/27	95.3	213.88	92.5	212.35	209.00	2.8	15,297	0.02%
2023/03/24	128.7	212.80	147.5	213.96	215.50	-18.8	15,057	-0.12%	大買/大賣/
2023/03/23	66.6	200.47	58	200.31	198.50	8.6	14,498	0.06%
2023/03/22	35.6	199.15	72.3	198.75	200.50	-36.7	14,533	-0.25%
2023/03/21	22.3	194.43	17	193.59	192.00	5.3	14,315	0.04%
2023/03/20	47.3	194.74	59.1	196.46	191.00	-11.8	14,384	-0.08%
2023/03/17	104.5	193.64	106.1	193.49	194.50	-1.6	14,410	-0.01%	大買/大賣/
2023/03/16	78.3	187.86	68.3	187.58	188.00	10.1	14,186	0.07%
2023/03/15	79.5	192.01	87.2	192.12	190.50	-7.7	14,175	-0.05%
2023/03/14	51.2	185.89	47	186.18	187.50	4.2	14,093	0.03%
2023/03/13	48.1	185.10	51.1	184.13	186.50	-3	14,174	-0.02%
2023/03/10	80.1	189.49	33.4	189.41	187.00	46.7	14,176	0.33%
2023/03/09	161.6	197.52	166.7	197.64	194.00	-5.1	14,405	-0.04%	大買/大賣/
2023/03/08	57.1	187.34	69	187.26	191.00	-11.9	13,983	-0.09%
2023/03/07	61.1	189.02	54.1	188.04	187.50	7	13,967	0.05%
2023/03/06	36	190.69	30	191.27	189.50	6	13,998	0.04%
2023/03/03	82.3	191.42	91.1	191.19	188.50	-8.8	14,115	-0.06%
2023/03/02	34	186.50	33	186.73	186.00	1	14,220	0.01%
2023/03/01	56.1	185.30	52.1	185.47	186.00	4	14,266	0.03%
2023/02/24	77	189.19	61	188.24	185.50	16	14,319	0.11%
2023/02/23	88	187.94	106.6	188.98	188.50	-18.6	14,153	-0.13%	大賣/
2023/02/22	140.5	187.42	100	185.83	181.00	40.5	14,009	0.29%	大買/
2023/02/21	42.6	197.09	47.5	197.63	200.50	-4.9	13,748	-0.04%
2023/02/20	62.3	198.51	51	197.23	195.00	11.3	13,831	0.08%
2023/02/17	41.5	196.76	35.1	197.14	196.50	6.4	14,067	0.05%
2023/02/16	39.1	195.59	54.2	197.08	200.50	-15.2	14,445	-0.11%
2023/02/15	49.5	191.71	48.5	191.48	193.00	1	14,704	0.01%
2023/02/14	48	195.01	38.1	194.03	192.00	10	14,749	0.07%
2023/02/13	40	192.86	39.5	192.88	193.50	0.5	15,074	0.00%
2023/02/10	77.7	195.15	78.5	194.72	193.50	-0.8	15,370	-0.01%
2023/02/09	92.4	200.23	79.3	200.31	198.50	13.1	15,653	0.08%
2023/02/08	122	199.53	127.5	199.74	199.00	-5.5	15,573	-0.04%	大買/大賣/
2023/02/07	24	189.50	25.1	189.88	191.50	-1	15,221	-0.01%
2023/02/06	80.3	192.37	78.1	191.44	190.00	2.2	15,323	0.01%
2023/02/03	177	193.52	209.1	192.46	194.50	-32.1	15,369	-0.21%	大買/大賣/
2023/02/02	48.5	181.05	53.8	181.34	184.00	-5.4	14,907	-0.04%
2023/02/01	41.3	173.74	48.2	174.41	175.50	-6.9	15,396	-0.05%
2023/01/31	22	168.30	25	168.68	169.50	-3	15,627	-0.02%
2023/01/30	55	167.22	59.2	167.80	168.50	-4.2	16,331	-0.03%
2023/01/17	14.1	159.46	11	159.50	160.00	3.1	17,101	0.02%
2023/01/16	10	160.05	13	159.00	159.50	-3	17,567	-0.02%
2023/01/13	37.1	160.30	41.2	158.85	157.50	-4.1	17,880	-0.02%
2023/01/12	21	160.07	12	160.08	160.00	9	18,323	0.05%
2023/01/11	34	159.15	29.6	159.08	161.00	4.5	18,752	0.02%
2023/01/10	20	158.90	34	159.21	160.00	-14	19,182	-0.07%
2023/01/09	74.2	158.33	68.1	157.86	158.50	6.1	19,639	0.03%
2023/01/06	50	149.45	55	149.64	151.00	-5	19,950	-0.02%
2023/01/05	21	150.07	24	149.17	147.00	-3	20,375	-0.01%
2023/01/04	19.1	147.92	25.1	148.29	149.00	-6	20,876	-0.03%
2023/01/03	66	144.50	65.3	144.47	147.00	0.8	21,203	0.00%
2022/12/30	81.2	145.26	73.4	144.48	142.50	7.7	21,448	0.04%
2022/12/29	73.1	144.34	72	144.85	145.50	1.1	21,795	0.01%
2022/12/28	89.3	146.41	114	145.51	145.00	-24.7	22,145	-0.11%	大賣/
2022/12/27	31.1	154.02	36.2	154.31	156.50	-5.1	22,266	-0.02%
2022/12/26	64.5	155.44	54	153.07	152.00	10.5	22,770	0.05%
2022/12/23	45.1	157.15	54	157.45	159.00	-9	23,323	-0.04%
2022/12/22	40	159.12	34	158.72	158.00	6	23,747	0.03%
2022/12/21	38	158.61	34.1	158.88	157.50	4	24,226	0.02%
2022/12/20	52.2	161.85	56	160.88	156.00	-3.8	24,661	-0.02%
2022/12/19	53	164.00	49	163.98	165.00	4	25,021	0.02%
2022/12/16	36.1	165.25	34	165.87	165.00	2.1	25,528	0.01%
2022/12/15	80	171.43	74	171.70	171.50	6	25,759	0.02%
2022/12/14	87	170.05	97	170.87	173.00	-10	25,800	-0.04%
2022/12/13	65.4	165.28	67.3	165.47	164.00	-1.9	25,794	-0.01%
2022/12/12	34.3	163.88	29	163.47	164.00	5.3	25,943	0.02%
2022/12/09	82.4	169.82	82	169.44	168.50	0.4	26,462	0.00%
2022/12/08	33	169.82	30.1	169.00	167.00	3	26,667	0.01%
2022/12/07	63.1	172.72	53.5	172.84	170.00	9.6	26,854	0.04%
2022/12/06	46.2	176.59	69.4	176.03	175.50	-23.1	26,928	-0.09%
2022/12/05	73	179.90	66	179.08	178.00	7	27,113	0.03%
2022/12/02	107	177.09	95	176.87	176.50	12	27,347	0.04%	大買/
2022/12/01	129.7	177.02	147.1	177.38	175.50	-17.4	27,536	-0.06%	大買/大賣/
2022/11/30	43	167.93	52.1	168.31	168.50	-9.1	27,497	-0.03%
2022/11/29	37.3	166.00	32.6	165.89	165.50	4.7	27,732	0.02%
2022/11/28	37.1	167.21	35	167.66	168.50	2.1	28,144	0.01%
2022/11/25	81	170.37	60	169.88	167.50	21	28,344	0.07%
2022/11/24	165.2	170.83	158.6	171.08	172.00	6.6	28,350	0.02%	大買/大賣/
2022/11/23	56.4	166.98	53.5	166.59	163.50	2.9	28,343	0.01%
2022/11/22	99.5	163.39	107	162.43	166.50	-7.5	28,707	-0.03%	大賣/
2022/11/21	51	166.51	61	166.14	164.00	-10	29,182	-0.03%
2022/11/18	96.5	169.96	100.3	170.26	166.00	-3.8	29,702	-0.01%
2022/11/17	75.7	166.87	80.5	167.73	170.50	-4.8	29,817	-0.02%
2022/11/16	64.6	166.19	61	166.16	167.00	3.6	30,017	0.01%
2022/11/15	154	165.62	164	166.13	167.00	-10	30,214	-0.03%	大買/大賣/
2022/11/14	139	162.09	150	161.22	163.50	-10.9	30,634	-0.04%	大買/大賣/
2022/11/11	145	160.27	153.4	159.14	156.50	-8.4	31,097	-0.03%	大買/大賣/
2022/11/10	40	150.06	36.1	150.29	150.50	3.9	30,971	0.01%
2022/11/09	109.1	151.35	109.1	151.42	150.50	0	31,293	0.00%	大買/大賣/
2022/11/08	104.2	151.52	108.1	149.63	147.00	-3.9	31,812	-0.01%	大買/大賣/
2022/11/07	141.9	148.16	190.5	148.38	149.00	-48.6	32,171	-0.15%	大買/大賣/
2022/11/04	110.8	142.85	96.1	142.42	142.50	14.7	31,967	0.05%	大買/
2022/11/03	73.9	144.59	64	144.38	144.00	9.9	31,985	0.03%
2022/11/02	104.8	145.72	102	145.91	145.50	2.8	32,066	0.01%	大買/大賣/
2022/11/01	122.2	144.77	137.4	145.08	146.50	-15.2	32,164	-0.05%	大買/大賣/
2022/10/31	214.5	143.23	215.7	142.93	142.00	-1.2	32,256	0.00%	大買/大賣/
2022/10/28	329.3	141.70	327	141.55	139.50	2.3	32,356	0.01%	大買/大賣/
2022/10/27	121.1	136.52	162.3	137.01	138.00	-41.2	31,865	-0.13%	大買/大賣/
2022/10/26	200.3	136.02	181	134.99	133.50	19.3	31,835	0.06%	大買/大賣/
2022/10/25	339	134.01	327	134.29	139.50	12	31,506	0.04%	大買/大賣/
2022/10/24	73	133.57	78	132.39	134.50	-5	31,060	-0.02%
2022/10/21	92	125.01	95	124.82	122.50	-3	31,495	-0.01%
2022/10/20	167	124.78	189.1	124.26	127.00	-22.1	32,320	-0.07%	大買/大賣/
2022/10/19	219.1	129.18	202	129.08	125.00	17.1	32,200	0.05%	大買/大賣/
2022/10/18	147	130.87	133.2	130.40	130.50	13.8	32,249	0.04%	大買/大賣/
2022/10/17	118.3	128.22	113	128.14	131.50	5.3	32,783	0.02%	大買/大賣/
2022/10/14	116	126.69	133.1	126.05	130.00	-17.1	33,031	-0.05%	大買/大賣/
2022/10/13	156.1	123.26	175.6	122.25	118.50	-19.6	33,153	-0.06%	大買/大賣/
2022/10/12	197.2	123.23	199.1	122.72	122.00	-1.9	33,056	-0.01%	大買/大賣/
2022/10/11	107.4	128.38	120.2	128.83	127.00	-12.8	33,018	-0.04%	大買/大賣/
2022/10/07	119.5	137.39	133	137.61	136.50	-13.5	32,849	-0.04%	大買/大賣/
2022/10/06	240	137.40	234	137.07	140.00	6	32,872	0.02%	大買/大賣/
2022/10/05	213.4	138.68	187	137.74	133.50	26.4	32,704	0.08%	大買/大賣/
2022/10/04	146	138.80	149.1	138.38	137.50	-3.1	32,381	-0.01%	大買/大賣/
2022/10/03	230.1	135.90	220	135.77	135.50	10.1	32,180	0.03%	大買/大賣/
2022/09/30	182	130.62	180.2	129.73	134.00	1.8	32,572	0.01%	大買/大賣/
2022/09/29	123.2	130.03	122.6	129.53	127.00	0.6	32,663	0.00%	大買/大賣/
2022/09/28	140.5	130.64	142.1	131.08	127.50	-1.6	32,739	0.00%	大買/大賣/
2022/09/27	180	134.83	162	134.79	134.50	18	32,704	0.05%	大買/大賣/
2022/09/26	115.4	139.14	123.3	140.11	136.00	-7.9	32,637	-0.02%	大買/大賣/
2022/09/23	166.1	148.63	137	148.38	145.50	29.1	32,650	0.09%	大買/大賣/
2022/09/22	128	150.66	130	149.72	156.00	-2	32,479	-0.01%	大買/大賣/
2022/09/21	57.1	152.47	63.1	152.25	152.50	-5.9	32,515	-0.02%
2022/09/20	87	152.73	84	152.78	152.00	3	32,776	0.01%
2022/09/19	68.5	153.82	54	154.19	152.50	14.5	32,932	0.04%
2022/09/16	241.1	156.15	236	155.86	153.50	5.1	33,125	0.02%	大買/大賣/
2022/09/15	170.8	167.22	213.6	164.33	161.00	-42.8	33,151	-0.13%	大買/大賣/
2022/09/14	105.3	169.65	90.2	169.28	169.50	15.2	33,183	0.05%	大買/
2022/09/13	163.2	176.27	152	175.98	176.00	11.2	33,222	0.03%	大買/大賣/
2022/09/12	73	177.18	79	175.91	173.00	-6	33,278	-0.02%
2022/09/08	132.1	174.67	113.2	175.17	175.50	18.9	33,482	0.06%	大買/大賣/
2022/09/07	94.1	175.86	100.4	174.57	176.00	-6.4	33,488	-0.02%
2022/09/06	180.8	177.56	172.2	176.63	175.50	8.6	33,699	0.03%	大買/大賣/
2022/09/05	139.5	183.65	125	182.67	179.50	14.5	33,603	0.04%	大買/大賣/
2022/09/02	278.5	186.20	288.9	186.67	188.00	-10.4	33,488	-0.03%	大買/大賣/
2022/09/01	184.5	183.67	186.6	183.24	181.00	-2.1	33,293	-0.01%	大買/大賣/
2022/08/31	96.2	188.72	87.3	188.34	187.00	8.9	33,223	0.03%
2022/08/30	168.9	190.36	162	189.52	188.50	6.9	33,343	0.02%	大買/大賣/
2022/08/29	102.4	185.92	94.7	185.51	190.00	7.7	33,178	0.02%	大買/
2022/08/26	190.1	198.04	200.5	197.40	191.00	-10.3	33,079	-0.03%	大買/大賣/
2022/08/25	290.5	195.34	277.4	195.20	195.00	13.1	32,887	0.04%	大買/大賣/
2022/08/24	170.2	189.42	145.3	188.76	186.00	24.9	32,679	0.08%	大買/大賣/
2022/08/23	186	186.89	205.2	186.03	190.50	-19.2	32,474	-0.06%	大買/大賣/
2022/08/22	157.1	190.99	143.5	190.24	186.00	13.5	32,316	0.04%	大買/大賣/
2022/08/19	213.8	193.92	207.7	193.81	189.50	6.2	32,358	0.02%	大買/大賣/
2022/08/18	170.5	181.29	183.1	183.72	189.00	-12.7	31,931	-0.04%	大買/大賣/
2022/08/17	132.3	176.73	126.4	175.75	175.50	5.9	31,262	0.02%	大買/大賣/
2022/08/16	128.1	177.64	136.6	177.38	175.50	-8.5	31,269	-0.03%	大買/大賣/
2022/08/15	283.2	176.35	279.6	176.30	178.00	3.6	31,286	0.01%	大買/大賣/
2022/08/12	150	164.62	191.8	164.25	170.50	-41.8	30,694	-0.14%	大買/大賣/
2022/08/11	102	155.12	109	155.46	155.00	-7	30,349	-0.02%	大買/大賣/
2022/08/10	60.2	150.12	58	150.02	149.00	2.2	30,681	0.01%
2022/08/09	67.1	153.91	67	153.79	154.50	0	30,843	0.00%
2022/08/08	139.2	156.23	128	155.93	154.50	11.2	31,057	0.04%	大買/大賣/
2022/08/05	114.2	156.99	133.1	156.76	159.50	-18.9	31,147	-0.06%	大買/大賣/
2022/08/04	148.2	147.24	149	146.88	149.00	-0.8	31,240	0.00%	大買/大賣/
2022/08/03	112	150.63	111.1	150.24	148.50	0.9	31,290	0.00%	大買/大賣/
2022/08/02	227.6	150.04	227	150.22	151.50	0.6	31,482	0.00%	大買/大賣/
2022/08/01	135.1	153.78	136	154.31	153.00	-1	31,442	0.00%	大買/大賣/
2022/07/29	150.3	158.14	141	158.05	156.00	9.3	31,376	0.03%	大買/大賣/
2022/07/28	337.4	160.15	327.3	159.68	155.50	10.1	31,475	0.03%	大買/大賣/
2022/07/27	344.4	168.33	292	167.29	163.00	52.4	30,798	0.17%	大買/大賣/
2022/07/26	151.4	179.27	132.2	179.29	177.50	19.2	29,889	0.06%	大買/大賣/
2022/07/25	180.7	179.21	170.2	179.22	181.50	10.5	29,826	0.04%	大買/大賣/
2022/07/22	329.4	183.16	318.4	183.37	180.50	11	29,766	0.04%	大買/大賣/
2022/07/21	218.4	169.16	248.5	171.06	179.00	-30.1	29,265	-0.10%	大買/大賣/
2022/07/20	149.8	161.92	166.6	161.50	163.00	-16.8	28,744	-0.06%	大買/大賣/
2022/07/19	153.4	158.05	132.3	157.07	154.00	21.1	28,522	0.07%	大買/大賣/
2022/07/18	213.2	160.02	289.2	158.52	158.00	-76	28,377	-0.27%	大買/大賣/
2022/07/15	134.2	153.03	60.2	152.69	152.50	74	28,062	0.26%	大買/
2022/07/14	82	148.82	105.6	149.57	150.00	-23.6	28,107	-0.08%	大賣/
2022/07/13	57.1	153.30	45.1	152.78	146.50	12.1	27,985	0.04%
2022/07/12	46.3	155.76	45	154.57	150.00	1.3	28,075	0.00%
2022/07/11	63.1	167.53	64	164.67	162.00	-0.9	28,455	0.00%
2022/07/08	324.3	170.24	294.1	168.53	165.00	30.3	28,630	0.11%	大買/大賣/
2022/07/07	237	168.65	258.1	165.50	174.00	-21.1	28,007	-0.08%	大買/大賣/
2022/07/06	187.2	167.05	181	167.11	160.50	6.2	27,834	0.02%	大買/大賣/
2022/07/05	138.1	171.19	137.3	171.19	174.00	0.8	27,750	0.00%	大買/大賣/
2022/07/04	181	171.27	189	171.15	172.50	-8	27,851	-0.03%	大買/大賣/
2022/07/01	185.5	183.57	173.1	181.65	172.00	12.4	27,944	0.04%	大買/大賣/
2022/06/30	175.4	188.03	175.1	187.58	191.00	0.4	27,826	0.00%	大買/大賣/
2022/06/29	171.3	192.66	180	191.95	194.50	-8.7	27,816	-0.03%	大買/大賣/
2022/06/28	153.2	189.32	143	189.43	190.00	10.1	27,790	0.04%	大買/大賣/
2022/06/27	121	198.34	139.2	197.75	198.00	-18.1	28,067	-0.06%	大買/大賣/
2022/06/24	145.2	189.06	137.3	189.20	187.50	7.9	28,540	0.03%	大買/大賣/
2022/06/23	209.1	188.27	233.1	188.32	190.00	-24	28,676	-0.08%	大買/大賣/
2022/06/22	154.6	196.55	122.3	195.44	186.50	32.4	28,328	0.11%	大買/大賣/
2022/06/21	121.3	203.90	132.1	204.71	207.00	-10.8	28,133	-0.04%	大買/大賣/
2022/06/20	172.2	206.55	179	206.25	201.50	-6.8	28,206	-0.02%	大買/大賣/
2022/06/17	182.2	209.40	180	210.82	209.00	2.2	28,277	0.01%	大買/大賣/
2022/06/16	124.4	229.37	100.6	225.61	214.50	23.8	28,039	0.08%	大買/
2022/06/15	151.7	231.34	181.3	231.50	228.50	-29.6	28,074	-0.11%	大買/大賣/
2022/06/14	119.1	222.95	109	224.52	225.50	10.1	28,220	0.04%	大買/大賣/
2022/06/13	57	220.67	64.1	222.62	226.00	-7.1	28,523	-0.02%
2022/06/10	134.2	219.76	140.2	221.87	225.50	-6	29,039	-0.02%	大買/大賣/
2022/06/09	108.2	222.95	111	223.08	224.00	-2.8	29,291	-0.01%	大買/大賣/
2022/06/08	124.3	228.47	110.1	227.59	222.50	14.2	29,488	0.05%	大買/大賣/
2022/06/07	120.1	226.44	104	226.55	228.50	16.1	30,017	0.05%	大買/大賣/
2022/06/06	155	227.32	183	227.90	231.50	-28	30,785	-0.09%	大買/大賣/
2022/06/02	178.5	230.77	165.8	230.48	226.00	12.7	31,348	0.04%	大買/大賣/
2022/06/01	171.3	243.13	162.3	242.30	238.00	9	31,717	0.03%	大買/大賣/
2022/05/31	93.4	237.06	102.1	237.59	240.50	-8.7	31,931	-0.03%	大賣/
2022/05/30	129	239.31	149.1	239.35	242.00	-20.1	32,963	-0.06%	大買/大賣/
2022/05/27	189.4	240.04	172.1	239.75	231.00	17.3	33,710	0.05%	大買/大賣/
2022/05/26	164.7	250.06	136.1	248.27	238.50	28.7	34,303	0.08%	大買/大賣/
2022/05/25	94.1	253.29	93	253.78	255.00	1	34,805	0.00%
2022/05/24	143.4	254.14	124.2	253.93	250.00	19.2	35,532	0.05%	大買/大賣/
2022/05/23	147.6	270.51	124.8	268.66	257.50	22.8	36,322	0.06%	大買/大賣/
2022/05/20	89.3	269.56	91.7	269.65	269.50	-2.4	36,532	-0.01%
2022/05/19	183.8	265.09	173.3	264.70	269.50	10.5	36,484	0.03%	大買/大賣/
2022/05/18	145.5	265.42	161.5	265.49	268.00	-16	36,532	-0.04%	大買/大賣/
2022/05/17	116.1	253.29	109.2	252.93	255.00	6.9	36,520	0.02%	大買/大賣/
2022/05/16	142.1	263.95	138	264.18	252.50	4.1	37,163	0.01%	大買/大賣/
2022/05/13	202.1	261.66	196.1	261.05	257.00	6.1	37,394	0.02%	大買/大賣/
2022/05/12	133	255.97	133.3	256.27	254.50	-0.3	37,471	0.00%	大買/大賣/
2022/05/11	154.1	251.26	162.7	252.10	257.50	-8.6	37,788	-0.02%	大買/大賣/
2022/05/10	191.7	246.39	174.1	246.57	255.00	17.6	37,985	0.05%	大買/大賣/
2022/05/09	123.7	257.11	115.5	254.79	246.50	8.2	38,497	0.02%	大買/大賣/
2022/05/06	133.7	274.88	103.1	275.00	272.00	30.6	38,829	0.08%	大買/大賣/
2022/05/05	171.2	280.54	197.8	279.86	286.00	-26.6	38,763	-0.07%	大買/大賣/
2022/05/04	72.1	265.16	76.1	265.46	262.50	-4	38,558	-0.01%
2022/05/03	90.2	265.00	82.1	265.14	264.50	8.1	38,787	0.02%
2022/04/29	98	263.82	94.5	263.02	260.50	3.5	38,955	0.01%
2022/04/28	129	255.59	126.1	256.22	260.00	2.9	38,880	0.01%	大買/大賣/
2022/04/27	170.4	243.29	176.5	242.77	252.50	-6.1	38,898	-0.02%	大買/大賣/
2022/04/26	113.1	249.07	107.3	246.69	242.50	5.8	38,817	0.01%	大買/大賣/
2022/04/25	99.8	251.53	100.4	251.51	248.50	-0.6	39,070	0.00%
2022/04/22	89.4	265.50	74	265.24	267.50	15.4	39,245	0.04%
2022/04/21	83	276.10	82.1	276.07	275.00	1	39,660	0.00%
2022/04/20	114.1	272.25	122	271.32	276.50	-7.9	39,824	-0.02%	大買/大賣/
2022/04/19	101.6	274.34	101.4	272.92	268.50	0.3	39,943	0.00%	大買/大賣/
2022/04/18	129.1	265.79	152.3	263.94	272.50	-23.3	40,018	-0.06%	大買/大賣/
2022/04/15	172.2	264.05	157	263.50	265.50	15.2	40,260	0.04%	大買/大賣/
2022/04/14	139.1	284.39	123	283.99	281.50	16.1	40,341	0.04%	大買/大賣/
2022/04/13	120.1	286.36	122	286.57	289.50	-1.9	40,256	0.00%	大買/大賣/
2022/04/12	233.9	282.12	246.7	282.46	281.50	-12.8	40,177	-0.03%	大買/大賣/
2022/04/11	178.2	290.83	176.4	288.18	281.00	1.8	39,911	0.00%	大買/大賣/
2022/04/08	171.1	299.53	163.2	299.19	301.50	7.9	39,727	0.02%	大買/大賣/
2022/04/07	222.3	310.60	206.2	308.34	296.00	16.1	39,457	0.04%	大買/大賣/
2022/04/06	157.1	312.76	164.1	313.41	317.00	-7	39,182	-0.02%	大買/大賣/
2022/04/01	127.4	304.01	113.1	303.62	312.00	14.3	39,128	0.04%	大買/大賣/
2022/03/31	138.3	309.66	137.1	310.40	305.50	1.2	39,374	0.00%	大買/大賣/
2022/03/30	191.9	324.28	178	321.31	312.50	13.9	39,541	0.04%	大買/大賣/
2022/03/29	200.5	317.19	236.6	317.73	322.50	-36.1	39,675	-0.09%	大買/大賣/
2022/03/28	131.6	299.45	134	300.64	311.00	-2.4	40,065	-0.01%	大買/大賣/
2022/03/25	76.2	292.19	116.7	294.25	296.00	-40.5	40,418	-0.10%	大賣/
2022/03/24	58.8	287.14	44	286.46	287.50	14.8	40,965	0.04%
2022/03/23	121.1	293.96	121.3	292.05	284.00	-0.2	42,365	0.00%	大買/大賣/
2022/03/22	102.6	285.57	108.4	285.29	282.00	-5.9	42,972	-0.01%	大買/大賣/
2022/03/21	80.7	278.85	78.2	278.30	274.50	2.4	43,100	0.01%
2022/03/18	134.3	273.08	116.6	273.26	273.00	17.7	43,130	0.04%	大買/大賣/
2022/03/17	201.8	273.41	205.3	273.31	275.00	-3.5	42,942	-0.01%	大買/大賣/
2022/03/16	169.1	260.71	175	261.26	255.00	-5.8	42,428	-0.01%	大買/大賣/
2022/03/15	155.9	274.59	122.3	272.23	260.50	33.5	42,269	0.08%	大買/大賣/
2022/03/14	125.6	290.90	128.4	290.38	286.00	-2.9	42,126	-0.01%	大買/大賣/
2022/03/11	143.6	281.57	148.1	281.60	287.00	-4.6	41,766	-0.01%	大買/大賣/
2022/03/10	307.9	284.86	321.4	284.67	281.00	-13.5	41,630	-0.03%	大買/大賣/
2022/03/09	211.2	285.39	188.1	285.35	275.00	23.1	41,146	0.06%	大買/大賣/
2022/03/08	246.4	287.96	233.4	284.84	273.50	13	40,380	0.03%	大買/大賣/
2022/03/07	230.6	284.50	231.7	284.15	287.50	-1	39,594	0.00%	大買/大賣/
2022/03/04	203.5	298.36	201.6	297.91	288.00	2	39,069	0.01%	大買/大賣/
2022/03/03	409.1	317.25	389.5	318.10	312.00	19.7	38,732	0.05%	大買/大賣/
2022/03/02	352.7	300.59	350.6	301.42	307.00	2.1	37,914	0.01%	大買/大賣/
2022/03/01	267.9	285.00	271.5	285.69	299.50	-3.6	37,091	-0.01%	大買/大賣/
2022/02/25	163.6	267.86	203.4	266.18	272.50	-39.8	36,252	-0.11%	大買/大賣/
2022/02/24	250.3	246.34	265.1	246.75	248.00	-14.8	35,583	-0.04%	大買/大賣/
2022/02/23	260.8	245.93	258.8	245.55	245.00	2	34,753	0.01%	大買/大賣/
2022/02/22	240.3	237.99	270.4	238.81	233.50	-30	33,923	-0.09%	大買/大賣/
2022/02/21	114.3	234.98	112.1	235.52	239.00	2.2	33,503	0.01%	大買/大賣/
2022/02/18	158	234.72	158.5	233.81	238.50	-0.5	33,774	0.00%	大買/大賣/
2022/02/17	165	237.99	148.2	238.31	233.00	16.8	33,898	0.05%	大買/大賣/
2022/02/16	267.5	245.97	272.1	246.32	243.00	-4.6	33,682	-0.01%	大買/大賣/
2022/02/15	251.3	237.77	279	237.49	232.00	-27.7	33,336	-0.08%	大買/大賣/
2022/02/14	144.3	234.67	123.3	233.49	231.00	21	33,092	0.06%	大買/大賣/
2022/02/11	296.3	243.16	308.3	241.71	244.00	-12.1	33,159	-0.04%	大買/大賣/
2022/02/10	233.1	239.93	255.7	239.52	234.00	-22.7	32,875	-0.07%	大買/大賣/
2022/02/09	342.3	233.92	320.3	234.86	236.50	22	32,706	0.07%	大買/大賣/
2022/02/08	219.5	217.15	231.5	219.86	224.00	-11.9	32,424	-0.04%	大買/大賣/
2022/02/07	115.1	200.69	117.2	203.37	209.50	-2.1	32,386	-0.01%	大買/大賣/
2022/01/26	116.1	205.02	109.6	204.37	199.50	6.5	32,810	0.02%	大買/大賣/
2022/01/25	139.1	211.02	133.2	210.07	205.50	5.9	33,233	0.02%	大買/大賣/
2022/01/24	82.1	211.23	92.2	211.80	213.50	-10.1	33,695	-0.03%
2022/01/21	74.3	215.40	58.1	216.01	216.00	16.2	34,692	0.05%
2022/01/20	93.1	216.32	109.1	216.92	219.00	-15.9	35,430	-0.04%	大賣/
2022/01/19	92.2	211.90	116.3	212.63	215.00	-24.2	36,018	-0.07%	大賣/
2022/01/18	222.2	216.02	202.4	215.56	209.00	19.9	36,701	0.05%	大買/大賣/
2022/01/17	158.8	211.38	145.6	211.96	214.50	13.2	37,392	0.04%	大買/大賣/
2022/01/14	180.6	206.23	174.8	206.29	213.00	5.8	37,851	0.02%	大買/大賣/
2022/01/13	127.1	196.89	127	197.36	200.50	0.1	38,128	0.00%	大買/大賣/
2022/01/12	122.1	200.79	128.1	200.08	200.50	-6	38,678	-0.02%	大買/大賣/
2022/01/11	103.3	202.12	99	201.44	199.00	4.3	39,898	0.01%	大買/
2022/01/10	168.3	208.42	161.3	209.49	207.00	7	40,656	0.02%	大買/大賣/
2022/01/07	154.1	209.97	137.6	208.12	199.00	16.6	41,496	0.04%	大買/大賣/
2022/01/06	66.3	210.49	63	211.16	211.00	3.3	41,693	0.01%
2022/01/05	92.9	220.47	88.1	220.43	218.50	4.8	42,783	0.01%
2022/01/04	81.1	226.07	71	224.11	221.00	10.1	44,346	0.02%
2022/01/03	41.4	233.82	36.5	230.33	226.00	4.9	44,732	0.01%
2021/12/30	73.3	235.21	82.4	236.23	239.00	-9.1	44,982	-0.02%
2021/12/29	90.1	239.13	75.1	238.86	238.00	15	44,942	0.03%
2021/12/28	88.1	240.39	108.2	240.54	245.50	-20.1	45,334	-0.04%	大賣/
2021/12/27	171	247.21	146.1	244.01	238.50	24.9	45,452	0.05%	大買/大賣/
2021/12/24	81.2	247.95	89.5	247.87	249.00	-8.3	45,182	-0.02%
2021/12/23	149.3	247.65	154.3	246.22	243.00	-5	45,107	-0.01%	大買/大賣/
2021/12/22	300.4	243.97	266	242.45	243.00	34.4	44,945	0.08%	大買/大賣/
2021/12/21	137	227.48	171.7	229.95	238.50	-34.7	44,416	-0.08%	大買/大賣/
2021/12/20	253.4	228.45	242.9	223.38	217.00	10.5	43,896	0.02%	大買/大賣/
2021/12/17	339.8	223.25	321.7	224.16	225.50	18.2	43,928	0.04%	大買/大賣/
2021/12/16	247.6	207.30	251.8	211.40	217.50	-4.2	42,868	-0.01%	大買/大賣/
2021/12/15	85.1	187.11	218.3	188.15	198.00	-133.2	42,239	-0.32%	大賣/鉅額交易
2021/12/14	128.5	187.54	104.2	187.03	180.00	24.3	42,330	0.06%	大買/大賣/
2021/12/13	68.1	192.65	78	192.63	194.00	-9.9	43,128	-0.02%
2021/12/10	37	188.16	35	189.51	187.50	2	43,465	0.00%
2021/12/09	119.1	194.75	113.4	192.19	188.50	5.7	44,281	0.01%	大買/大賣/
2021/12/08	225	189.57	293.7	189.21	194.50	-68.7	44,790	-0.15%	大買/大賣/
2021/12/07	64.2	178.11	73.5	178.15	177.00	-9.3	44,992	-0.02%
2021/12/06	71.8	181.37	41.2	180.74	178.50	30.6	45,320	0.07%
2021/12/03	124.5	190.00	132.1	190.38	190.00	-7.6	45,555	-0.02%	大買/大賣/
2021/12/02	52	185.55	52.2	186.00	184.50	-0.2	45,714	0.00%
2021/12/01	61	183.61	66	184.18	187.00	-5	45,984	-0.01%
2021/11/30	76.1	186.37	84.8	187.35	186.00	-8.7	46,512	-0.02%
2021/11/29	72	178.50	68.4	178.67	183.00	3.7	47,677	0.01%
2021/11/26	186.3	178.12	192.1	177.55	182.00	-5.9	48,042	-0.01%	大買/大賣/
2021/11/25	97.2	180.26	92	179.51	176.50	5.2	47,917	0.01%
2021/11/24	59.6	179.96	41	180.07	179.00	18.6	47,883	0.04%
2021/11/23	65.1	183.17	60.1	183.88	184.50	5	48,613	0.01%
2021/11/22	63	188.37	59.2	188.97	190.00	3.8	48,686	0.01%
2021/11/19	83.3	193.81	112.3	193.61	190.50	-29	48,565	-0.06%	大賣/
2021/11/18	69.3	198.55	57.6	198.42	196.00	11.7	48,409	0.02%
2021/11/17	164.6	202.00	188.3	202.30	206.00	-23.7	48,307	-0.05%	大買/大賣/
2021/11/16	143.3	201.29	141.2	198.60	193.50	2.1	47,897	0.00%	大買/大賣/
2021/11/15	205.2	196.73	211.6	196.61	198.50	-6.4	47,378	-0.01%	大買/大賣/
2021/11/12	206.1	197.08	190.2	196.91	189.00	15.9	47,110	0.03%	大買/大賣/
2021/11/11	154.5	190.37	133.1	190.47	191.00	21.4	46,520	0.05%	大買/大賣/
2021/11/10	222.2	185.55	247.2	184.73	194.00	-25.1	46,153	-0.05%	大買/大賣/
2021/11/09	143.2	186.00	128.1	184.58	181.00	15.1	45,662	0.03%	大買/大賣/
2021/11/08	157.3	186.88	142.6	185.40	181.00	14.7	45,141	0.03%	大買/大賣/
2021/11/05	207.9	187.20	210.9	189.41	197.00	-2.9	44,724	-0.01%	大買/大賣/
2021/11/04	197.4	194.45	205.5	193.83	190.50	-8.1	44,059	-0.02%	大買/大賣/
2021/11/03	203.5	196.70	179.1	195.24	193.50	24.4	43,471	0.06%	大買/大賣/
2021/11/02	209.3	207.58	193.8	205.64	205.50	15.5	43,072	0.04%	大買/大賣/
2021/11/01	347.3	211.71	332.1	211.55	210.00	15.2	42,405	0.04%	大買/大賣/
2021/10/29	341.7	205.97	328.2	205.64	201.00	13.4	41,622	0.03%	大買/大賣/
2021/10/28	198.3	190.24	229	191.94	196.50	-30.7	40,311	-0.08%	大買/大賣/
2021/10/27	219.3	171.54	287.6	173.33	179.00	-68.3	39,421	-0.17%	大買/大賣/
2021/10/26	293.1	173.84	273.1	171.93	163.00	19.9	38,611	0.05%	大買/大賣/
2021/10/25	312.1	171.02	301	171.21	176.00	11	37,727	0.03%	大買/大賣/
2021/10/22	197.1	160.20	222.8	159.49	166.50	-25.7	36,525	-0.07%	大買/大賣/
2021/10/21	350.6	153.81	361	154.28	151.50	-10.4	35,522	-0.03%	大買/大賣/
2021/10/20	369.1	150.73	407.3	150.61	153.50	-38.2	34,614	-0.11%	大買/大賣/
2021/10/19	527.5	147.06	518.1	147.53	147.50	9.4	33,683	0.03%	大買/大賣/
2021/10/18	164.3	142.12	304.6	141.90	141.00	-140.3	32,110	-0.44%	大買/大賣/鉅額交易
2021/10/15	409.7	134.99	298	136.14	143.00	111.7	31,001	0.36%	大買/大賣/鉅額交易
2021/10/14	166	133.27	323.1	131.56	130.00	-157.1	29,551	-0.53%	大買/大賣/鉅額交易
2021/10/13	417.2	136.13	262.7	134.33	131.50	154.5	28,779	0.54%	大買/大賣/鉅額交易
2021/10/12	277.4	131.68	187.1	131.23	133.00	90.2	27,418	0.33%	大買/大賣/
2021/10/08	66	122.53	95	127.74	130.00	-29	25,623	-0.11%
2021/10/07	286	114.17	372.4	115.06	118.50	-86.4	25,160	-0.34%	大買/大賣/
2021/10/06	211	110.37	190	109.43	108.00	21	25,003	0.08%	大買/大賣/
2021/10/05	274.8	107.44	267.2	108.12	112.00	7.6	25,354	0.03%	大買/大賣/
2021/10/04	127	110.59	144.5	110.80	109.00	-17.5	25,273	-0.07%	大買/大賣/
2021/10/01	122.8	110.29	158	108.92	107.50	-35.2	25,585	-0.14%	大買/大賣/
2021/09/30	247.2	115.11	225.3	115.27	115.00	21.9	25,583	0.09%	大買/大賣/
2021/09/29	168.7	115.27	141	114.66	115.00	27.7	25,693	0.11%	大買/大賣/
2021/09/28	183	118.08	317.6	118.62	120.50	-134.6	25,254	-0.53%	大買/大賣/鉅額交易
2021/09/27	213.7	117.45	107.4	117.83	114.50	106.3	24,602	0.43%	大買/大賣/鉅額交易
2021/09/24	268.6	118.92	261.4	118.79	118.00	7.3	24,250	0.03%	大買/大賣/
2021/09/23	214.3	112.88	231.4	112.64	115.50	-17.1	23,388	-0.07%	大買/大賣/
2021/09/22	127.6	108.95	94	109.09	106.00	33.6	23,034	0.15%	大買/
2021/09/17	153.2	112.57	172.6	112.61	114.00	-19.4	22,693	-0.09%	大買/大賣/
2021/09/16	295.1	115.62	265	115.55	112.50	30	22,132	0.14%	大買/大賣/
2021/09/15	224.8	111.91	218	111.84	111.50	6.8	21,085	0.03%	大買/大賣/
2021/09/14	382.3	111.78	401.3	111.83	115.00	-19	20,608	-0.09%	大買/大賣/
2021/09/13	232.2	111.27	223.3	110.73	109.00	8.9	19,661	0.05%	大買/大賣/
2021/09/10	150.1	105.79	184.4	106.03	110.50	-34.3	18,802	-0.18%	大買/大賣/
2021/09/09	167	100.35	190.3	100.08	100.50	-23.3	18,216	-0.13%	大買/大賣/
2021/09/08	188.3	96.95	198.2	96.87	93.40	-9.9	17,894	-0.06%	大買/大賣/
2021/09/07	231.7	101.94	202	101.01	98.30	29.7	17,543	0.17%	大買/大賣/
2021/09/06	177.5	111.60	197.6	111.47	109.00	-20.1	17,535	-0.11%	大買/大賣/
2021/09/03	226.2	111.02	232.4	111.28	110.00	-6.2	17,809	-0.03%	大買/大賣/
2021/09/02	377.9	111.06	356.5	111.26	109.00	21.4	17,265	0.12%	大買/大賣/
2021/09/01	186.4	104.45	194	104.85	109.00	-7.6	15,914	-0.05%	大買/大賣/
2021/08/31	107	99.11	89	99.52	99.20	18	15,298	0.12%	大買/
2021/08/30	51	103.51	32	103.69	103.00	19	15,046	0.13%
2021/08/27	370.8	106.67	305	106.52	103.50	65.7	15,000	0.44%	大買/大賣/
2021/08/26	33	101.98	83.2	100.87	104.00	-50.2	14,197	-0.35%
2021/08/25	26	95.20	22	95.59	94.80	4	14,015	0.03%
2021/08/24	56	96.42	43	96.50	94.30	13	14,283	0.09%
2021/08/23	61	95.08	56	95.27	94.40	5	14,264	0.03%
2021/08/20	41	90.16	43.1	90.24	90.90	-2.1	14,185	-0.01%
2021/08/19	31	89.00	19	88.43	86.20	12	14,118	0.08%
2021/08/18	19	87.47	26	87.64	89.80	-7	14,353	-0.05%
2021/08/17	43.1	89.46	18	89.43	86.70	25.1	14,560	0.17%
2021/08/16	37	90.28	48.3	91.24	92.40	-11.3	14,540	-0.08%
2021/08/13	73.1	93.08	82.1	94.31	92.10	-8.9	14,543	-0.06%
2021/08/12	45	96.77	42	96.32	95.40	3	14,571	0.02%
2021/08/11	20	97.30	37	97.43	97.10	-17	14,663	-0.12%
2021/08/10	17	97.99	21	98.17	97.30	-4	14,664	-0.03%
2021/08/09	28.1	99.31	18	98.99	98.80	10.1	14,657	0.07%
2021/08/06	41.3	98.27	48.3	99.37	99.30	-7	14,668	-0.05%
2021/08/05	34.2	107.05	31	106.34	106.00	3.2	14,479	0.02%
2021/08/04	48	110.42	24.2	110.27	108.50	23.8	14,651	0.16%
2021/08/03	32.2	113.09	69.1	112.65	114.50	-36.9	14,710	-0.25%
2021/08/02	41.3	111.99	36	112.79	112.00	5.3	14,752	0.04%
2021/07/30	103	113.60	94.1	113.17	112.50	8.9	14,891	0.06%	大買/
2021/07/29	44	107.23	59.3	108.04	108.00	-15.3	14,903	-0.10%
2021/07/28	27.1	105.64	36.4	105.01	105.00	-9.3	15,093	-0.06%
2021/07/27	22.6	119.05	4.2	117.49	116.50	18.3	15,783	0.12%
2021/07/26	11	118.23	10.2	118.27	121.50	0.8	16,255	0.01%
2021/07/23	16.1	112.65	11	113.91	112.50	5.1	17,371	0.03%
2021/07/22	14.5	116.43	34	116.85	118.50	-19.5	18,178	-0.11%
2021/07/21	25	110.14	2.1	109.04	110.00	23	18,336	0.13%
2021/07/20	9.1	111.18	20.1	112.69	111.50	-11	18,661	-0.06%
2021/07/19	14.1	116.45	36.1	116.02	118.00	-22	18,678	-0.12%
2021/07/16	32	110.25	2.1	110.14	109.00	29.9	18,767	0.16%
2021/07/15	17.1	108.35	23.2	107.92	109.00	-6.1	18,898	-0.03%
2021/07/14	41.1	112.57	47.2	112.11	114.00	-6.1	18,999	-0.03%
2021/07/13	99.1	113.99	126.3	113.56	111.00	-27.2	18,915	-0.14%	大賣/
2021/07/12	231.1	110.95	193.1	111.52	110.50	38.1	18,689	0.20%	大買/大賣/
2021/07/09	248	103.33	258.6	103.12	106.50	-10.6	18,206	-0.06%	大買/大賣/
2021/07/08	351.4	95.37	289.6	96.10	97.10	61.8	18,020	0.34%	大買/大賣/
2021/07/07	102.3	91.04	109.5	90.64	91.80	-7.2	17,495	-0.04%	大買/大賣/
2021/07/06	155.4	84.83	164.7	83.61	83.50	-9.3	17,327	-0.05%	大買/大賣/
2021/07/05	24.5	80.57	52.7	82.85	85.40	-28.2	17,067	-0.17%
2021/07/02	51.9	76.02	67.2	76.57	77.70	-15.4	16,992	-0.09%
2021/07/01	11.1	74.66	31.2	74.65	74.00	-20.1	17,167	-0.12%
2021/06/30	33.3	75.81	40	75.98	76.10	-6.7	17,153	-0.04%
2021/06/29	144.5	77.11	95.2	77.13	75.50	49.4	17,130	0.29%	大買/
2021/06/28	28.2	75.86	32	76.12	76.30	-3.8	16,934	-0.02%
2021/06/25	36	76.61	32	76.31	75.60	4	16,899	0.02%
2021/06/24	51.7	76.72	33.3	77.15	76.70	18.5	16,852	0.11%
2021/06/23	38.5	76.77	47	77.07	76.70	-8.5	16,816	-0.05%
2021/06/22	24	75.49	19	75.58	74.80	5	16,677	0.03%
2021/06/21	29	76.11	60.3	75.47	75.20	-31.3	16,606	-0.19%
2021/06/18	74	77.85	46.6	77.09	76.30	27.4	16,489	0.17%
2021/06/17	28.2	76.85	25	76.74	77.60	3.1	16,286	0.02%
2021/06/16	51.2	76.10	22	76.60	75.10	29.2	16,105	0.18%
2021/06/15	264	77.21	268.3	77.01	78.10	-4.3	15,932	-0.03%	大買/大賣/
2021/06/11	78.1	77.02	184.6	77.26	78.10	-106.5	15,368	-0.69%	大賣/鉅額交易
2021/06/10	169.2	71.80	112.1	71.30	71.00	57.1	14,589	0.39%	大買/大賣/
2021/06/09	100.4	70.70	67	71.75	69.80	33.4	14,417	0.23%
2021/06/08	68	70.86	75.2	71.18	71.40	-7.2	14,302	-0.05%
2021/06/07	15	69.69	45	70.38	71.10	-30	14,221	-0.21%
2021/06/04	76	70.18	38.4	69.97	69.10	37.6	14,091	0.27%
2021/06/03	18	70.27	58.1	70.41	70.80	-40.1	13,914	-0.29%
2021/06/02	18.4	68.80	33.1	68.95	69.00	-14.7	13,719	-0.11%
2021/06/01	91	70.00	84	70.15	69.40	7	13,598	0.05%
2021/05/31	56	67.88	85	67.89	68.40	-29	13,283	-0.22%
2021/05/28	61	67.26	75	67.48	67.50	-14	13,129	-0.11%
2021/05/27	32	66.06	22	66.26	65.60	10	13,009	0.08%
2021/05/26	102.1	66.59	65.1	66.89	66.30	37	12,918	0.29%	大買/
2021/05/25	46	66.02	122.5	66.15	67.50	-76.5	12,631	-0.61%	大賣/
2021/05/24	23	60.91	50.1	59.89	61.40	-27.1	12,312	-0.22%
2021/05/21	45.4	60.11	36	60.30	59.80	9.4	12,295	0.08%
2021/05/20	62	59.52	52	59.82	58.80	10	12,298	0.08%
2021/05/19	21.1	58.96	13.7	59.10	58.20	7.4	12,244	0.06%
2021/05/18	20.6	57.09	23	57.48	58.50	-2.4	12,109	-0.02%
2021/05/17	8	54.29	13.3	53.84	53.20	-5.3	12,039	-0.04%
2021/05/14	35.1	59.30	69	58.91	57.60	-33.9	11,963	-0.28%
2021/05/13	46	60.50	90.6	60.93	59.50	-44.6	11,838	-0.38%
2021/05/12	171	60.70	65	61.82	59.40	106	11,728	0.90%	大買/鉅額交易
2021/05/11	49.4	63.88	73.8	63.61	63.30	-24.4	11,444	-0.21%
2021/05/10	48.2	66.63	23	66.61	66.90	25.2	11,262	0.22%
2021/05/07	78	69.13	72	69.14	68.00	6	11,214	0.05%
2021/05/06	66.1	67.43	74	67.75	67.00	-7.9	11,047	-0.07%
2021/05/05	190.1	68.62	204.5	70.53	66.50	-14.4	10,896	-0.13%	大買/大賣/
2021/05/04	229.6	71.01	178.4	70.15	73.80	51.3	10,606	0.48%	大買/大賣/
2021/05/03	129	70.91	104	71.11	69.80	25	10,416	0.24%	大買/大賣/
2021/04/29	191	72.52	214.8	73.22	74.50	-23.8	10,415	-0.23%	大買/大賣/
2021/04/28	120	65.53	181.4	66.19	67.80	-61.4	9,319	-0.66%	大買/大賣/
2021/04/27	89.6	61.45	52	61.27	61.70	37.6	8,510	0.44%
2021/04/26	87.3	61.28	131	61.29	62.60	-43.7	8,303	-0.53%	大賣/
2021/04/23	33	58.05	27.1	58.40	58.80	6	7,967	0.07%
2021/04/22	41	57.94	29	56.99	56.50	12	8,021	0.15%
2021/04/21	59.2	59.97	34	59.87	58.70	25.2	7,949	0.32%
2021/04/20	37	59.81	40	59.98	61.00	-3	7,961	-0.04%
2021/04/19	84	59.74	81.1	59.45	59.00	2.9	7,977	0.04%
2021/04/16	105.7	59.10	80	58.53	59.50	25.7	7,882	0.33%	大買/
2021/04/15	26	58.26	35	57.99	59.30	-9	7,719	-0.12%
2021/04/14	187	58.30	138	58.11	56.40	49	7,561	0.65%	大買/大賣/
2021/04/13	46	58.02	98.2	57.44	57.90	-52.2	7,244	-0.72%
2021/04/12	41	58.00	50	58.68	56.90	-9	6,962	-0.13%
2021/04/09	88	58.32	91.5	58.90	57.50	-3.4	6,837	-0.05%
2021/04/08	38.3	56.63	42	56.92	57.20	-3.7	6,536	-0.06%
2021/04/07	44.1	55.81	123.6	55.43	57.40	-79.6	6,373	-1.25%	大賣/
2021/04/06	56.5	53.41	10	53.52	53.40	46.5	6,225	0.75%
2021/04/01	9	52.73	54	53.02	53.00	-45	6,271	-0.72%
2021/03/31	71	52.60	3.1	52.51	52.10	67.9	6,248	1.09%
2021/03/30	5	52.06	3.1	52.01	52.40	1.9	6,224	0.03%
2021/03/29	3	52.10	1	51.80	51.90	2	6,285	0.03%
2021/03/26	4	51.25	2.1	52.06	52.10	1.9	6,383	0.03%
2021/03/25	29	50.57	4	50.68	50.40	25	6,379	0.39%
2021/03/24	1.2	50.95	1.2	50.75	50.70	0.1	6,395	0.00%
2021/03/23	3.1	51.26	4	51.10	51.10	-0.9	6,429	-0.01%
2021/03/22	3.3	51.51	6	51.77	51.40	-2.7	6,455	-0.04%
2021/03/19	4.2	51.22	4	51.03	51.00	0.2	6,639	0.00%
2021/03/18	6.2	52.53	0	0.00	51.90	6.2	6,650	0.09%
2021/03/17	2	52.30	2.2	52.03	51.90	-0.1	6,711	0.00%
2021/03/16	2	52.00	7	52.23	51.90	-5	6,770	-0.07%
2021/03/15	4	51.38	2	51.55	51.60	2	6,891	0.03%
2021/03/12	5	51.02	12	51.25	51.00	-7	7,027	-0.10%
2021/03/11	3	50.90	12.1	50.85	51.00	-9.1	7,576	-0.12%
2021/03/10	14	50.01	4	50.08	50.10	10	8,052	0.12%
2021/03/09	11	49.10	11	49.20	49.50	0	8,093	0.00%
2021/03/08	7	50.49	7	50.13	49.95	0	8,096	0.00%
2021/03/05	5	50.23	3	50.33	49.95	2	8,098	0.02%
2021/03/04	5	51.24	0	0.00	50.90	5	8,126	0.06%
2021/03/03	8	51.69	3.9	51.22	51.90	4.1	8,098	0.05%
2021/03/02	13	52.25	1	53.10	52.10	12	8,061	0.15%
2021/02/26	10	53.34	10	52.89	53.00	0	8,057	0.00%
2021/02/25	12	53.66	13	54.05	53.40	-1	8,060	-0.01%
2021/02/24	3	54.73	18	54.16	53.90	-15	8,146	-0.18%
2021/02/23	14	55.74	5	55.80	55.40	9	8,135	0.11%
2021/02/22	20.3	56.30	18.1	56.41	57.30	2.3	8,151	0.03%
2021/02/19	5.5	55.43	21	54.65	55.90	-15.5	8,006	-0.19%
2021/02/18	6	53.78	2	54.00	54.00	4	7,934	0.05%
2021/02/17	8	53.29	5	52.92	53.20	3	7,932	0.04%
2021/02/05	8.1	52.03	7	52.23	51.80	1.1	7,883	0.01%
2021/02/04	36	53.17	25.1	53.42	52.20	10.9	7,859	0.14%
2021/02/03	36	53.52	44.2	53.20	53.30	-8.2	7,823	-0.10%
2021/02/02	29.1	52.66	29	52.89	52.90	0.1	7,771	0.00%
2021/02/01	8	51.75	9.2	51.54	51.40	-1.2	7,737	-0.02%
2021/01/29	44	54.01	28	53.48	52.20	16	7,685	0.21%
2021/01/28	40.1	53.79	109	53.41	53.40	-68.9	7,537	-0.91%	大賣/
2021/01/27	83	52.58	83	52.73	52.50	0	7,391	0.00%
2021/01/26	118.2	52.15	84	52.27	51.10	34.2	7,215	0.47%	大買/
2021/01/25	109.6	56.17	385	57.52	54.10	-275.5	7,011	-3.93%	大買/大賣/鉅額交易
2021/01/22	429.9	57.42	157.2	56.59	57.90	272.7	6,417	4.25%	大買/大賣/鉅額交易
2021/01/21	2	52.90	365	53.49	52.70	-363	5,889	-6.16%	大賣/鉅額交易
2021/01/20	16	51.85	17	51.04	51.00	-1	5,790	-0.02%
2021/01/19	15	52.95	36.2	53.45	53.00	-21.2	5,727	-0.37%
2021/01/18	22	52.30	7	52.31	52.40	15	5,755	0.26%
2021/01/15	28	53.82	42	53.79	53.40	-14	5,758	-0.24%
2021/01/14	34	53.85	39	53.58	54.00	-5	5,626	-0.09%
2021/01/13	441	53.86	140	53.36	54.00	301	5,539	5.43%	大買/大賣/鉅額交易
2021/01/12	45	51.87	63	52.34	52.00	-18	5,405	-0.33%
2021/01/11	7	51.05	35	50.56	51.60	-28	5,245	-0.53%
2021/01/08	19	49.11	24	48.90	48.75	-5	5,169	-0.10%
2021/01/07	18	49.83	20	49.82	49.75	-2	5,113	-0.04%
2021/01/06	61	50.11	66	50.38	49.30	-5	5,073	-0.10%
2021/01/05	31	51.51	18	51.58	51.50	13	4,950	0.26%
2021/01/04	35	51.13	69	51.03	52.20	-34	4,891	-0.70%
2020/12/31	12	51.27	0	0.00	50.90	12	4,803	0.25%
2020/12/30	13.1	51.47	13	51.70	51.50	0.1	4,777	0.00%
2020/12/29	97	52.19	47	51.70	51.90	50	4,740	1.06%
2020/12/28	14	50.35	32.2	50.74	51.80	-18.2	4,581	-0.40%
2020/12/25	12	50.67	6	50.68	50.70	6	4,467	0.13%
2020/12/24	24	51.26	10	51.28	51.00	14	4,432	0.32%
2020/12/23	34	51.14	21	51.05	51.20	13	4,403	0.30%
2020/12/22	24	50.84	31	50.89	49.65	-7	4,331	-0.16%
2020/12/21	10.2	49.21	25	49.18	49.20	-14.8	4,222	-0.35%
2020/12/18	14.1	50.04	4	50.15	49.95	10.1	4,176	0.24%
2020/12/17	6	50.33	4	49.71	49.80	2	4,147	0.05%
2020/12/16	19	50.69	6	50.63	50.50	13	4,107	0.32%
2020/12/15	46	52.03	49.3	50.95	50.40	-3.3	4,083	-0.08%
2020/12/14	16	50.23	27	50.20	50.50	-11	3,880	-0.28%
2020/12/11	48	50.95	53	50.17	49.50	-5	3,852	-0.13%
2020/12/10	26.1	51.06	21	50.47	50.70	5.1	3,835	0.13%
2020/12/09	42.2	51.92	18	51.74	51.70	24.2	3,743	0.65%
2020/12/08	81.2	53.09	79	52.97	52.70	2.2	3,599	0.06%
2020/12/07	287.5	55.08	226.1	55.24	55.40	61.4	3,438	1.79%	大買/大賣/
2020/12/04	108	51.40	164.1	52.30	53.40	-56.1	2,870	-1.95%	大買/大賣/
2020/12/03	34	49.38	52.3	48.78	48.55	-18.3	2,374	-0.77%
2020/12/02	83.2	48.33	75	48.79	48.50	8.2	2,332	0.35%
2020/12/01	5	47.88	72	47.79	48.00	-67	2,300	-2.91%
2020/11/30	65.4	47.77	20	48.10	47.95	45.4	2,292	1.98%
2020/11/27	24	47.23	30	47.10	47.05	-6	2,241	-0.27%
2020/11/26	0	0.00	7	46.39	46.60	-7	2,249	-0.31%
2020/11/25	21	46.20	18	46.17	46.05	3	2,250	0.13%
2020/11/24	15	47.24	12	47.15	47.00	3	2,210	0.14%
2020/11/23	76	46.76	129.2	46.87	47.65	-53.2	2,171	-2.45%	大賣/
2020/11/20	61	45.87	25	45.82	46.05	36	2,028	1.77%
2020/11/19	36.2	45.65	58	45.81	45.35	-21.8	1,985	-1.10%
2020/11/18	24	45.50	52	45.68	45.50	-28	1,872	-1.50%
2020/11/17	20	45.43	12	45.43	45.35	8	1,872	0.43%
2020/11/16	88	45.03	12	45.18	45.15	76	1,890	4.02%
2020/11/13	4	44.15	1	44.30	44.35	3	1,879	0.16%
2020/11/12	0	44.00	36	43.95	43.80	-36	1,883	-1.91%
2020/11/11	0	0.00	48	43.72	43.70	-48	1,877	-2.56%
2020/11/10	2	43.83	8	43.89	43.85	-6	1,890	-0.32%
2020/11/09	1	43.20	23	43.34	43.60	-22	1,877	-1.17%
2020/11/06	5	42.74	2	42.73	42.50	3	1,872	0.16%
2020/11/05	1	42.00	4	41.95	42.30	-3	1,880	-0.16%
2020/11/03	6	41.27	0	0.00	41.25	6	1,959	0.31%
2020/11/02	5	40.94	2	40.75	40.80	3	2,007	0.15%
2020/10/30	4	41.55	5	41.98	41.65	-1	2,050	-0.05%
2020/10/29	5	41.59	3	41.63	42.00	2	2,087	0.10%
2020/10/28	13	42.83	0	0.00	42.80	13	2,080	0.62%
2020/10/27	7	43.46	2	43.35	43.40	5	2,133	0.23%
2020/10/26	69	43.32	6	43.99	43.35	63	2,166	2.91%
2020/10/23	3	43.83	35	43.89	44.10	-32	2,143	-1.49%
2020/10/22	1	43.55	2	43.35	43.00	-1	2,260	-0.04%
2020/10/21	4	43.54	4	43.66	43.05	0	2,425	0.00%
2020/10/20	56	43.47	36	43.38	43.05	20	2,688	0.74%
2020/10/19	10	42.30	0	0.00	44.15	10	2,701	0.37%
2020/10/16	3	42.58	0	0.00	42.25	3	2,745	0.11%
2020/10/14	6	43.53	2	43.43	43.35	4	2,935	0.14%
2020/10/13	2	43.10	0	0.00	43.25	2	2,988	0.07%
2020/10/12	13	44.47	12	43.68	43.75	1	3,018	0.03%
2020/10/08	5	44.39	0	0.00	44.20	5	3,078	0.16%
2020/10/07	0	0.00	5	44.90	44.95	-5	3,109	-0.16%
2020/10/06	2	44.50	1	44.65	44.50	1	3,167	0.03%
2020/10/05	0	0.00	1	44.05	44.05	-1	3,272	-0.03%
2020/09/30	1	43.55	8	43.71	43.85	-7	3,455	-0.20%
2020/09/29	4	43.76	0	0.00	43.35	4	3,702	0.11%
2020/09/28	2	43.90	4	43.49	44.05	-2	3,909	-0.05%
2020/09/25	3.3	41.59	2	42.00	42.00	1.3	4,182	0.03%
2020/09/24	9	43.20	5	43.75	43.00	4	4,699	0.09%
2020/09/23	4	44.93	3	44.73	44.65	1	5,018	0.02%
2020/09/22	1	43.40	3	44.50	44.30	-2	5,186	-0.04%
2020/09/21	14	45.14	14	45.33	44.90	0	5,464	0.00%
2020/09/18	3	45.57	3	45.72	45.65	0	5,792	0.00%
2020/09/17	1	45.40	25	45.28	45.40	-24	6,221	-0.39%
2020/09/16	21	45.45	8	45.53	45.05	13	6,332	0.21%
2020/09/15	30	45.21	20	45.43	45.40	10	6,368	0.16%
2020/09/14	20	43.43	4	43.73	44.00	16	6,492	0.25%
2020/09/11	0	0.00	4	43.00	42.90	-4	6,519	-0.06%
2020/09/10	3	43.33	2	43.45	43.35	1	6,535	0.02%
2020/09/09	2	43.40	2	43.48	43.45	0	6,563	0.00%
2020/09/08	1	43.75	0	0.00	43.85	1	6,580	0.02%
2020/09/07	1	43.85	1	44.40	43.55	0	6,638	0.00%
2020/09/04	1	43.60	1	43.60	43.95	0	6,670	0.00%
2020/09/03	0	0.00	50	45.01	44.40	-50	6,680	-0.75%
2020/09/02	88	45.11	31	44.82	45.10	57	6,696	0.85%
2020/09/01	1	45.00	19	45.04	44.95	-18	6,706	-0.27%
2020/08/31	7	43.84	2	43.83	43.40	5	6,698	0.07%
2020/08/28	2	43.80	13	43.88	43.95	-11	6,715	-0.16%
2020/08/26	2	44.50	0	0.00	44.50	2	6,789	0.03%
2020/08/25	8	44.43	0	0.00	44.40	8	6,849	0.12%
2020/08/24	0	0.00	3.1	43.46	43.40	-3.1	6,875	-0.05%
2020/08/21	2	43.10	1	43.70	43.50	1	6,903	0.01%
2020/08/20	9	42.81	10	43.26	42.40	-1	6,915	-0.01%
2020/08/19	19	45.58	1	45.20	45.20	18	6,871	0.26%
2020/08/18	3	46.27	0	0.00	46.30	3	6,847	0.04%
2020/08/17	0	0.00	4	46.86	47.00	-4	6,914	-0.06%
2020/08/14	1	47.05	5	47.10	47.00	-4	6,979	-0.06%
2020/08/13	3	46.30	3	46.88	46.25	0	6,979	0.00%
2020/08/12	9	46.46	6	46.60	46.60	3	6,993	0.04%
2020/08/11	5	47.46	2	47.33	47.30	3	6,969	0.04%
2020/08/10	3	47.68	4	48.24	47.25	-1	6,966	-0.01%
2020/08/07	3	48.08	2	48.33	48.45	1	6,937	0.01%
2020/08/06	17	48.35	26	47.74	47.70	-9	6,923	-0.13%
2020/08/05	21	48.62	8	48.55	48.60	13	6,887	0.19%
2020/08/04	3	47.78	14	47.63	47.80	-11	6,835	-0.16%
2020/08/03	11	47.07	4	47.06	47.10	7	6,806	0.10%
2020/07/31	8	46.91	2	46.58	47.05	6	6,820	0.09%
2020/07/30	6	47.42	12	47.48	47.80	-6	6,752	-0.09%
2020/07/29	22	46.54	17	46.44	46.95	5	6,725	0.07%
2020/07/28	64	47.49	51	47.88	46.20	13	6,658	0.20%
2020/07/27	58	50.19	38	50.04	49.15	20	6,524	0.31%
2020/07/24	106	53.53	82	53.38	52.10	24	6,354	0.38%	大買/
2020/07/23	12	52.80	31	52.97	52.90	-19	6,085	-0.31%
2020/07/22	24	52.42	21	52.30	52.50	3	6,034	0.05%
2020/07/21	28	52.00	38	52.17	53.00	-10	6,100	-0.16%
2020/07/20	4	50.25	8	50.43	50.80	-4	6,105	-0.07%
2020/07/17	9.1	49.61	13	49.76	48.95	-4	6,066	-0.07%
2020/07/16	12	50.60	7	50.60	50.10	5	6,051	0.08%
2020/07/15	18	51.03	11	50.28	50.10	7	6,025	0.12%
2020/07/14	23.1	51.24	60	51.51	51.00	-37	6,004	-0.62%
2020/07/13	79	51.02	57	51.07	51.60	22	5,971	0.37%
2020/07/10	85	50.85	48	51.11	50.80	37	5,933	0.62%
2020/07/09	63	52.87	152	53.61	52.60	-89	5,837	-1.52%	大賣/
2020/07/08	194	53.96	139	53.68	54.00	55	5,663	0.97%	大買/大賣/
2020/07/07	89	52.40	55	51.81	51.50	34	5,429	0.63%
2020/07/06	137	54.38	129	54.57	54.00	8	5,261	0.15%	大買/大賣/
2020/07/03	175	53.59	537.1	53.16	52.80	-362.1	5,033	-7.19%	大買/大賣/鉅額交易
2020/07/02	86	48.89	528.1	50.01	51.30	-442.1	4,544	-9.73%	大賣/鉅額交易
2020/07/01	15	47.35	64	47.43	47.75	-49	4,233	-1.16%
2020/06/30	107.1	47.38	96	48.16	46.40	11.1	4,065	0.27%	大買/
2020/06/29	29.2	46.42	59	46.68	46.50	-29.8	3,795	-0.79%
2020/06/24	256.4	45.65	375	45.24	44.80	-118.6	3,484	-3.40%	大買/大賣/鉅額交易
2020/06/23	130	43.16	4	43.48	43.35	126	3,083	4.09%	大買/鉅額交易
2020/06/22	4	42.67	7	42.61	42.70	-3	2,987	-0.10%
2020/06/19	275	42.16	4	42.38	41.00	271	2,984	9.08%	大買/鉅額交易
2020/06/18	42	41.70	0	0.00	41.80	42	2,809	1.50%
2020/06/17	29	41.53	1	41.55	41.70	28	2,797	1.00%
2020/06/16	4	41.86	1	41.95	41.90	3	2,819	0.11%
2020/06/15	23	41.92	36	41.83	41.45	-13	2,862	-0.45%
2020/06/12	88	41.19	62	40.97	41.65	26	2,889	0.90%
2020/06/11	167	44.17	9	43.27	42.80	158	2,908	5.43%	大買/鉅額交易
2020/06/10	158	44.37	0	0.00	44.20	158	2,951	5.35%	大買/鉅額交易
2020/06/09	92	44.23	53	44.09	44.35	39	2,993	1.30%
2020/06/08	13	45.23	2	44.85	44.90	11	3,017	0.36%
2020/06/05	4	44.90	8	44.71	44.90	-4	2,992	-0.13%
2020/06/04	13.6	44.93	10	45.17	45.00	3.6	3,007	0.12%
2020/06/03	22	45.13	76	44.76	45.05	-54	3,010	-1.79%
2020/06/02	136	44.70	90	44.56	44.40	46	2,974	1.55%	大買/
2020/06/01	106	45.01	55.2	44.93	45.10	50.8	2,948	1.72%	大買/
2020/05/29	1	44.15	6	44.15	43.60	-5	2,905	-0.17%
2020/05/28	81	44.02	72	43.78	43.35	9	2,887	0.31%
2020/05/27	14	43.90	9	43.93	43.85	5	2,902	0.17%
2020/05/26	0	0.00	8	43.84	43.20	-8	2,910	-0.27%
2020/05/25	5	43.38	3	43.97	43.70	2	2,915	0.07%
2020/05/22	271	44.39	243	44.32	43.60	28	2,934	0.95%	大買/大賣/
2020/05/21	147	43.85	180	43.80	43.95	-33	2,875	-1.15%	大買/大賣/
2020/05/20	5	42.56	20	42.55	42.30	-15	2,828	-0.53%
2020/05/19	14	42.06	17	41.96	41.95	-3	2,832	-0.11%
2020/05/18	4	40.70	10	40.53	40.50	-6	2,819	-0.21%
2020/05/15	92	41.48	80	41.44	41.35	12	2,838	0.42%
2020/05/14	106	42.62	61	42.10	42.10	45	2,851	1.58%	大買/
2020/05/13	10	43.06	27	43.38	43.70	-17	2,869	-0.59%
2020/05/12	35	42.59	15	42.40	42.40	20	2,915	0.69%
2020/05/11	3	43.32	7	43.52	43.35	-4	2,927	-0.14%
2020/05/08	10	43.29	7	43.26	43.05	3	2,945	0.10%
2020/05/07	26	43.44	18	43.58	43.55	8	2,940	0.27%
2020/05/06	6	42.77	4	42.85	42.60	2	2,932	0.07%
2020/05/05	1	42.90	1	42.75	42.80	0	2,964	0.00%
2020/04/30	54	43.39	54	43.51	43.35	0	3,014	0.00%
2020/04/29	24	43.09	6	43.05	43.20	18	3,039	0.59%
2020/04/28	45	42.97	26	42.93	42.95	19	3,127	0.61%
2020/04/27	94	42.99	128	42.78	42.80	-34	3,171	-1.07%	大賣/
2020/04/24	302.2	42.74	231	42.54	42.55	71.2	3,160	2.25%	大買/大賣/
2020/04/23	132	44.80	127	44.79	45.30	5	3,036	0.16%	大買/大賣/
2020/04/22	15	42.35	16	41.77	42.65	-1	2,927	-0.03%
2020/04/21	4	43.21	2	43.48	41.80	2	2,950	0.07%
2020/04/20	1	42.60	1	42.30	43.00	0	3,053	0.00%
2020/04/17	7	43.02	16	42.54	42.05	-9	3,103	-0.29%
2020/04/16	5	41.51	4	41.88	41.60	1	3,147	0.03%
2020/04/15	15	41.25	16	40.89	41.80	-1	3,291	-0.03%
2020/04/14	21	40.85	20	40.77	41.00	1	3,368	0.03%
2020/04/13	2	40.03	1	39.85	39.80	1	3,432	0.03%
2020/04/10	2	39.83	3	39.92	40.05	-1	3,518	-0.03%
2020/04/09	0	0.00	5	40.64	40.35	-5	3,753	-0.13%
2020/04/08	4	39.70	5	40.13	41.20	-1	3,905	-0.03%
2020/04/07	7.2	38.65	3	38.65	38.80	4.2	3,875	0.11%
2020/04/06	1	37.40	0.1	37.45	37.45	0.9	3,842	0.02%
2020/03/31	1	37.45	2	36.53	36.30	-1	3,870	-0.03%
2020/03/30	1.1	35.15	3	35.08	36.70	-1.9	3,875	-0.05%
2020/03/27	2	36.80	5	36.69	36.20	-3	3,858	-0.08%
2020/03/26	2	36.43	3	36.23	36.50	-1	3,829	-0.03%
2020/03/25	10	36.27	6	36.52	36.40	4	3,837	0.10%
2020/03/24	2	33.90	3	33.97	34.10	-1	3,804	-0.03%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	5	29.53	5	29.94	29.15	0	3,801	0.00%
2020/03/18	7	33.51	18	33.29	32.35	-11	3,768	-0.29%
2020/03/17	4	31.65	4	32.01	32.95	0	3,806	0.00%
2020/03/16	16	35.35	17	34.53	32.70	-1	3,763	-0.03%
2020/03/13	5	34.55	3	34.55	34.55	2	3,676	0.05%
2020/03/12	14.2	39.61	5	40.46	38.35	9.2	3,623	0.25%
2020/03/11	5	43.66	6	43.70	42.35	-1	3,576	-0.03%
2020/03/10	3	43.20	2	42.80	43.80	1	3,586	0.03%
2020/03/09	1	43.55	3	43.28	42.80	-2	3,570	-0.06%
2020/03/06	2	45.15	3	45.18	45.05	-1	3,566	-0.03%
2020/03/05	2	45.63	2	45.85	45.90	0	3,598	0.00%
2020/03/04	7	44.91	3	44.98	45.05	4	3,633	0.11%
2020/03/03	3	45.97	1	46.10	45.55	2	3,623	0.06%
2020/03/02	4	44.95	3	45.37	45.00	1	3,613	0.03%
2020/02/27	4.2	45.20	5	44.98	44.05	-0.8	3,588	-0.02%
2020/02/26	2	46.30	3	45.80	45.60	-1	3,576	-0.03%
2020/02/25	6	46.06	2	46.08	46.10	4	3,569	0.11%
2020/02/24	7	46.77	2	46.98	46.80	5	3,538	0.14%
2020/02/21	6	47.68	2	47.73	47.65	4	3,525	0.11%
2020/02/20	12	48.56	0	0.00	48.15	12	3,499	0.34%
2020/02/19	3	48.63	0	0.00	48.60	3	3,494	0.09%
2020/02/18	7	48.46	5	48.77	48.90	2	3,514	0.06%
2020/02/17	10	48.60	3	48.80	48.45	7	3,503	0.20%
2020/02/14	9	49.48	1	49.40	49.50	8	3,488	0.23%
2020/02/13	15	50.20	9	50.22	50.00	6	3,453	0.17%
2020/02/12	5	48.73	5	48.85	49.25	0	3,412	0.00%
2020/02/11	3	48.07	6	48.08	48.05	-3	3,445	-0.09%
2020/02/07	3	47.28	2	47.05	47.15	1	3,447	0.03%
2020/02/06	10	48.05	5	48.27	48.30	5	3,450	0.14%
2020/02/05	24	47.30	16	47.45	47.00	8	3,439	0.23%
2020/02/04	9	47.63	6	47.96	48.00	3	3,428	0.09%
2020/02/03	7	46.30	7	46.59	46.60	0	3,452	0.00%
2020/01/31	14.2	50.47	20	49.99	49.45	-5.8	3,488	-0.17%
2020/01/30	31	52.98	16	52.68	52.10	15	3,523	0.43%
2020/01/20	21	58.45	16	58.42	57.80	5	3,613	0.14%
2020/01/17	34	58.92	30	58.80	58.80	4	3,640	0.11%
2020/01/16	18	59.42	14	59.49	59.10	4	3,717	0.11%
2020/01/15	11	58.97	10	59.28	58.90	1	3,685	0.03%
2020/01/14	67	60.06	57	59.74	59.40	10	3,670	0.27%
2020/01/13	6	58.85	4	58.63	59.50	2	3,550	0.06%
2020/01/10	24	58.55	23	58.63	58.60	1	3,536	0.03%
2020/01/09	22	57.41	30	57.85	58.30	-8	3,463	-0.23%
2020/01/08	121	56.40	117	56.51	55.70	4	3,326	0.12%	大買/大賣/
2020/01/07	12	56.89	36	56.28	56.10	-24	3,239	-0.74%
2020/01/06	14	57.69	22	57.60	56.60	-8	3,189	-0.25%
2020/01/03	81	60.02	97	59.97	59.00	-16	3,236	-0.49%
2020/01/02	21	59.23	41	58.78	59.20	-20	3,036	-0.66%
2019/12/31	4	56.13	1	56.30	56.30	3	2,891	0.10%
2019/12/30	3	56.63	0	0.00	56.60	3	3,005	0.10%
2019/12/27	6	56.65	1	56.90	56.50	5	3,048	0.16%
2019/12/26	24	56.91	17	57.08	56.70	7	3,070	0.23%
2019/12/25	2	56.50	6	56.02	56.50	-4	3,056	-0.13%
2019/12/24	4	55.45	5	55.44	55.20	-1	3,088	-0.03%
2019/12/23	3	55.97	4	55.90	55.40	-1	3,116	-0.03%
2019/12/20	14	57.00	11	56.61	56.50	3	3,169	0.09%
2019/12/19	4	56.55	6	56.30	56.70	-2	3,245	-0.06%
2019/12/18	3	56.87	5	56.54	56.20	-2	3,316	-0.06%
2019/12/17	10	56.73	2	56.60	56.70	8	3,756	0.21%
2019/12/16	8	55.94	22	56.18	56.20	-14	4,080	-0.34%
2019/12/13	11	54.80	5	55.02	55.10	6	4,112	0.15%
2019/12/12	19	56.12	23	56.30	55.80	-4	4,110	-0.10%
2019/12/11	13	54.95	15	55.08	55.00	-2	4,047	-0.05%
2019/12/10	3	54.30	0	0.00	54.40	3	4,054	0.07%
2019/12/09	14	54.41	2	54.55	54.30	12	4,101	0.29%
2019/12/06	4	54.00	0	0.00	53.90	4	4,137	0.10%
2019/12/05	5	53.80	2	53.85	54.20	3	4,223	0.07%
2019/12/04	3	52.67	0	0.00	52.70	3	4,295	0.07%
2019/12/03	4.2	53.16	6	53.33	53.20	-1.8	4,334	-0.04%
2019/12/02	8	54.05	15	54.37	53.60	-7	4,322	-0.16%
2019/11/29	7	56.34	7	56.21	55.50	0	4,310	0.00%
2019/11/28	3	56.40	2	56.20	56.00	1	4,278	0.02%
2019/11/27	1	56.30	5	56.20	56.10	-4	4,348	-0.09%
2019/11/26	4	55.98	4	56.25	56.50	0	4,448	0.00%
2019/11/25	5	55.36	4	55.43	55.70	1	4,482	0.02%
2019/11/22	3	55.27	2	55.45	55.00	1	4,476	0.02%
2019/11/21	1	55.30	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	55.50	2	54.50	55.50	-1	4,564	-0.02%
2019/11/19	3	55.30	4	55.35	55.10	-1	4,634	-0.02%
2019/11/18	4	55.50	2	55.80	55.20	2	4,737	0.04%
2019/11/15	10	54.93	8	54.95	55.10	2	4,998	0.04%
2019/11/14	2	54.55	2	55.00	54.20	0	5,063	0.00%
2019/11/13	0	0.00	1	54.80	55.40	-1	5,266	-0.02%
2019/11/12	1	54.70	1	54.80	54.90	0	5,298	0.00%
2019/11/11	1	54.40	1	54.30	54.10	0	5,362	0.00%
2019/11/08	4	55.95	13	55.49	55.90	-9	5,378	-0.17%
2019/11/07	3	57.53	5	57.52	57.40	-2	5,381	-0.04%
2019/11/06	3	58.93	2	59.05	58.20	1	5,429	0.02%
2019/11/05	2	58.55	5	58.78	58.70	-3	5,471	-0.05%
2019/11/04	4	57.95	3	58.20	58.00	1	5,545	0.02%
2019/11/01	7	57.47	29	57.36	57.40	-22	5,587	-0.39%
2019/10/31	40	58.50	9	58.73	58.00	31	5,631	0.55%
2019/10/30	44.2	60.24	46	59.97	59.50	-1.8	5,631	-0.03%
2019/10/29	57	60.23	105	60.25	60.00	-48	5,586	-0.86%	大賣/
2019/10/28	79	60.45	63	60.51	60.60	16	5,596	0.29%
2019/10/25	23	58.70	29	58.75	58.50	-6	5,523	-0.11%
2019/10/24	28	58.15	19	58.86	59.00	9	5,619	0.16%
2019/10/23	2	56.95	4	56.98	56.80	-2	5,903	-0.03%
2019/10/22	7	56.71	24	56.87	56.70	-17	6,112	-0.28%
2019/10/21	12	56.31	3	56.53	56.70	9	6,112	0.15%
2019/10/18	13	56.22	3	56.47	55.60	10	6,120	0.16%
2019/10/17	4	56.03	2	55.80	56.20	2	6,114	0.03%
2019/10/16	2	56.10	7	55.76	55.20	-5	6,171	-0.08%
2019/10/15	19	55.78	0	0.00	55.70	19	6,166	0.31%
2019/10/14	0	0.00	10	56.03	55.80	-10	6,180	-0.16%
2019/10/09	32	56.06	23	55.71	55.20	9	6,182	0.15%
2019/10/08	8	58.35	3	57.83	58.10	5	6,080	0.08%
2019/10/07	16	59.00	12	58.92	58.70	4	6,174	0.06%
2019/10/04	47	58.96	37	58.99	58.20	10	6,210	0.16%
2019/10/03	12	57.53	2	57.60	57.50	10	6,118	0.16%
2019/10/02	5	57.94	11	58.02	58.50	-6	6,113	-0.10%
2019/10/01	1	57.90	8	57.94	58.30	-7	6,158	-0.11%
2019/09/27	11	58.03	14	57.98	57.80	-3	6,240	-0.05%
2019/09/26	8	59.90	22	59.55	59.40	-14	6,322	-0.22%
2019/09/25	7	59.51	12	59.58	59.60	-5	6,379	-0.08%
2019/09/24	20	60.13	21	59.83	59.20	-1	6,395	-0.02%
2019/09/23	8	60.75	10	61.35	61.30	-2	6,301	-0.03%
2019/09/20	212	62.91	233	62.76	60.80	-21	6,224	-0.34%	大買/大賣/
2019/09/19	159	60.55	175	60.76	61.60	-16	5,795	-0.28%	大買/大賣/
2019/09/18	17	58.04	4	57.95	57.50	13	5,619	0.23%
2019/09/17	1	58.00	4	57.93	58.20	-3	5,619	-0.05%
2019/09/16	9	57.26	19	57.30	57.60	-10	5,640	-0.18%
2019/09/12	17	58.49	7	58.77	58.20	10	5,644	0.18%
2019/09/11	6	58.70	9	58.69	58.70	-3	5,630	-0.05%
2019/09/10	15	58.59	10	58.34	58.00	5	5,584	0.09%
2019/09/09	29	59.03	21	58.85	58.00	8	5,544	0.14%
2019/09/06	27	58.73	23	58.65	59.00	4	5,454	0.07%
2019/09/05	6	57.60	23	57.77	58.00	-17	5,382	-0.32%
2019/09/04	8	57.04	2	56.95	57.10	6	5,354	0.11%
2019/09/03	11	57.27	4	56.78	56.50	7	5,439	0.13%
2019/09/02	3	57.20	1	57.30	57.40	2	5,441	0.04%
2019/08/30	43	57.62	39	57.33	56.80	4	5,419	0.07%
2019/08/29	19	56.39	11	56.30	57.00	8	5,340	0.15%
2019/08/28	11	55.82	9	55.54	55.50	2	5,235	0.04%
2019/08/27	1	54.80	3	54.83	54.30	-2	5,189	-0.04%
2019/08/26	9	54.37	1	54.30	53.90	8	5,174	0.15%
2019/08/23	11	56.90	29	57.01	56.90	-18	5,128	-0.35%
2019/08/22	37	56.79	36	56.51	56.40	1	5,109	0.02%
2019/08/21	35	57.60	33	57.68	57.20	2	5,041	0.04%
2019/08/20	130	58.94	122	58.60	58.10	8	4,947	0.16%	大買/大賣/
2019/08/19	104	54.80	103	55.78	56.10	1	4,697	0.02%	大買/大賣/
2019/08/16	103	55.32	66	55.45	54.10	37	4,616	0.80%	大買/
2019/08/15	13	52.91	11	53.14	52.80	2	4,413	0.05%
2019/08/14	11	53.09	1	53.20	52.40	10	4,405	0.23%
2019/08/13	8	54.31	7	54.27	53.50	1	4,355	0.02%
2019/08/12	3	55.27	0	0.00	55.30	3	4,337	0.07%
2019/08/08	4	55.25	3	54.80	55.70	1	4,286	0.02%
2019/08/07	15	54.92	5	55.60	54.00	10	4,232	0.24%
2019/08/06	21	55.06	16	54.61	55.00	5	4,193	0.12%
2019/08/05	11	57.02	13	56.96	56.60	-2	4,101	-0.05%
2019/08/02	10	59.34	5	59.16	59.00	5	4,055	0.12%
2019/08/01	20	61.93	14	61.66	61.30	6	4,025	0.15%
2019/07/31	4	62.08	8	61.94	62.90	-4	3,997	-0.10%
2019/07/30	130	60.72	127	62.92	60.40	3	3,974	0.08%	大買/大賣/
2019/07/29	19	62.69	18	62.69	63.40	1	3,861	0.03%
2019/07/26	22	62.53	52	63.01	63.50	-30	3,813	-0.79%
2019/07/25	158	62.48	139	62.31	61.50	19	3,734	0.51%	大買/大賣/
2019/07/24	25	58.24	32	58.59	60.70	-7	3,387	-0.21%
2019/07/23	14	55.23	1	55.20	55.20	13	3,258	0.40%
2019/07/22	6	55.42	9	55.44	56.10	-3	3,287	-0.09%
2019/07/19	4	54.33	4	54.10	54.00	0	3,404	0.00%
2019/07/18	11	54.19	9	55.71	53.20	2	3,432	0.06%
2019/07/17	3	54.93	5	55.60	56.00	-2	3,407	-0.06%
2019/07/16	6	55.70	5	55.68	55.40	1	3,466	0.03%
2019/07/15	2	56.35	25	56.22	55.90	-23	3,586	-0.64%
2019/07/12	6	56.20	10	56.48	56.40	-4	3,660	-0.11%
2019/07/11	22	57.00	22	56.80	56.80	0	3,642	0.00%
2019/07/10	28	54.52	25	54.46	55.30	3	3,519	0.09%
2019/07/09	17	53.59	20	53.58	54.00	-3	3,451	-0.09%
2019/07/08	6	53.02	14	52.73	52.20	-8	3,411	-0.23%
2019/07/05	18	53.85	22	53.98	54.50	-4	3,418	-0.12%
2019/07/04	46	53.55	43	53.78	53.70	3	3,400	0.09%
2019/07/03	31	53.38	14	53.15	51.10	17	3,368	0.50%
2019/07/02	7	51.47	14	51.43	52.00	-7	3,268	-0.21%
2019/07/01	10	50.60	9	50.48	50.70	1	3,203	0.03%
2019/06/28	0	0.00	3	48.30	48.30	-3	3,202	-0.09%
2019/06/27	2	48.48	27	48.61	48.60	-25	3,217	-0.78%
2019/06/26	37	48.35	17	48.38	48.45	20	3,205	0.62%
2019/06/25	62	50.80	63	50.23	48.35	-1	3,182	-0.03%
2019/06/24	11	49.77	23	49.55	49.75	-12	3,017	-0.40%
2019/06/21	30	49.04	17	48.54	47.35	13	2,962	0.44%
2019/06/20	3	48.20	10	48.30	48.40	-7	2,927	-0.24%
2019/06/19	1.9	47.66	6	47.55	47.75	-4.1	2,928	-0.14%
2019/06/18	8	46.49	0	0.00	46.50	8	2,944	0.27%
2019/06/17	5	46.68	0	0.00	46.80	5	2,986	0.17%
2019/06/14	2	47.35	2	46.85	46.85	0	3,038	0.00%
2019/06/13	1	47.20	6	47.20	47.05	-5	3,039	-0.16%
2019/06/12	0	0.00	1	48.00	48.00	-1	3,022	-0.03%
2019/06/11	17	47.41	12	47.54	48.55	5	3,006	0.17%
2019/06/10	11	45.69	22	44.88	44.70	-11	2,927	-0.38%
2019/06/06	2	44.25	3	44.03	43.90	-1	2,902	-0.03%
2019/06/03	0	0.00	3	44.53	44.45	-3	2,948	-0.10%
2019/05/30	2	43.95	0	0.00	44.20	2	2,979	0.07%
2019/05/29	1	43.65	1	43.30	43.50	0	3,005	0.00%
2019/05/28	0	0.00	1	42.40	42.80	-1	3,041	-0.03%
2019/05/27	3	41.40	2	41.23	41.25	1	3,089	0.03%
2019/05/24	0	0.00	3	41.85	41.75	-3	3,106	-0.10%
2019/05/23	2	42.90	4	42.60	42.35	-2	3,106	-0.06%
2019/05/22	3	44.03	6	44.02	44.15	-3	3,132	-0.10%
2019/05/21	2	43.28	3	42.93	43.15	-1	3,483	-0.03%
2019/05/20	15	44.22	12	44.18	43.90	3	3,605	0.08%
2019/05/17	3	44.30	13	45.90	44.35	-10	3,633	-0.28%
2019/05/16	24	46.28	11	46.88	45.45	13	3,627	0.36%
2019/05/15	0	0.00	2	46.30	46.65	-2	3,650	-0.05%
2019/05/14	2	45.23	3	44.80	45.50	-1	3,673	-0.03%
2019/05/13	4	46.00	9	46.07	45.85	-5	3,687	-0.14%
2019/05/10	7	46.79	7	47.27	46.90	0	3,692	0.00%
2019/05/09	2	47.88	13.2	47.59	46.65	-11.2	3,687	-0.30%
2019/05/08	5	48.86	4.3	48.95	48.60	0.7	3,657	0.02%
2019/05/07	14	50.27	13	50.42	49.60	1	3,653	0.03%
2019/05/06	8	49.90	18	49.95	49.95	-10	3,669	-0.27%
2019/05/03	3	50.70	3	50.80	51.40	0	3,649	0.00%
2019/05/02	28	51.18	22	51.52	50.70	6	3,654	0.16%
2019/04/30	8	50.13	5	50.14	50.90	3	3,629	0.08%
2019/04/29	32	50.90	34	50.56	49.55	-2	3,696	-0.05%
2019/04/26	47	50.04	32	50.16	50.50	15	3,621	0.41%
2019/04/25	44	50.21	38	50.08	50.60	6	3,583	0.17%
2019/04/24	8	48.83	8	49.01	48.60	0	3,463	0.00%
2019/04/23	13	48.16	4	47.81	47.85	9	3,476	0.26%
2019/04/22	16	50.26	12	49.92	49.05	4	3,485	0.11%
2019/04/19	17	49.39	24	49.34	49.80	-7	3,458	-0.20%
2019/04/18	33	48.06	16	48.10	47.75	17	3,312	0.51%
2019/04/17	2	47.33	26	47.37	47.15	-24	3,229	-0.74%
2019/04/16	2	47.13	4	47.06	47.05	-2	3,235	-0.06%
2019/04/15	6	46.88	3	46.82	47.15	3	3,240	0.09%
2019/04/12	0	0.00	2	45.85	45.80	-2	3,260	-0.06%
2019/04/11	24	47.59	5	47.53	46.65	19	3,285	0.58%
2019/04/10	2	46.80	3	47.73	47.40	-1	3,284	-0.03%
2019/04/09	21	46.75	24	47.54	46.70	-3	3,271	-0.09%
2019/04/08	1	46.15	14	46.12	45.85	-13	3,231	-0.40%
2019/04/03	7	45.80	1	46.50	45.60	6	3,397	0.18%
2019/04/02	26	45.54	24	45.73	45.80	2	3,448	0.06%
2019/04/01	5	44.70	5	44.71	44.45	0	3,397	0.00%
2019/03/29	3	44.37	1	44.60	44.55	2	3,373	0.06%
2019/03/28	4	44.41	0	0.00	44.20	4	3,423	0.12%
2019/03/27	1	44.40	1	43.90	44.00	0	3,437	0.00%
2019/03/26	3	44.12	1	44.25	44.10	2	3,439	0.06%
2019/03/25	2	44.28	2	44.20	44.10	0	3,434	0.00%
2019/03/22	19	45.96	16	46.16	45.80	3	3,436	0.09%
2019/03/21	16	45.63	1	46.25	45.80	15	3,419	0.44%
2019/03/20	5	46.78	6	46.43	46.25	-1	3,405	-0.03%
2019/03/19	10	45.99	14	46.03	46.40	-4	3,401	-0.12%
2019/03/18	7	44.99	3	44.98	44.85	4	3,357	0.12%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	7	44.34	0	0.00	44.00	7	3,365	0.21%
2019/03/13	5	44.66	9	44.31	44.65	-4	3,399	-0.12%
2019/03/12	8	44.01	4	44.38	43.80	4	3,412	0.12%
2019/03/11	10	44.01	7	44.39	43.75	3	3,458	0.09%
2019/03/08	12	43.38	7	43.56	43.80	5	3,525	0.14%
2019/03/07	8	44.18	11	44.37	43.90	-3	3,573	-0.08%
2019/03/06	5	44.37	5	44.61	44.20	0	3,639	0.00%
2019/03/05	6	44.94	2	45.48	44.85	4	3,708	0.11%
2019/03/04	4	44.88	2	45.13	44.90	2	3,854	0.05%
2019/02/27	5	46.25	8	46.21	45.95	-3	3,874	-0.08%
2019/02/26	7	48.69	5	48.75	48.00	2	3,834	0.05%
2019/02/25	2	48.08	1	47.75	47.85	1	3,907	0.03%
2019/02/22	3	48.57	4	48.39	48.00	-1	3,955	-0.03%
2019/02/21	5	47.92	30	47.68	48.65	-25	4,044	-0.62%
2019/02/20	200	50.29	181	49.74	48.30	19	4,041	0.47%	大買/大賣/
2019/02/19	45	46.39	49	48.14	48.85	-4	3,713	-0.11%
2019/02/18	4	44.14	30	44.21	44.45	-26	3,564	-0.73%
2019/02/15	7	43.99	0	0.00	43.30	7	3,522	0.20%
2019/02/14	2	44.20	0	0.00	43.70	2	3,512	0.06%
2019/02/13	3	43.20	2	43.00	43.00	1	3,482	0.03%
2019/02/12	25	44.05	7	43.91	43.35	18	3,456	0.52%
2019/02/11	1	43.55	0	0.00	43.70	1	3,445	0.03%
2019/01/30	3	43.08	2	43.05	43.00	1	3,451	0.03%
2019/01/29	6	43.83	4	43.65	43.35	2	3,481	0.06%
2019/01/28	8	44.46	3	44.55	44.40	5	3,505	0.14%
2019/01/25	0	44.10	7	44.24	44.10	-7	3,574	-0.20%
2019/01/24	4	43.68	4	43.60	43.65	0	3,590	0.00%
2019/01/23	14	43.35	15	43.55	43.15	-1	3,634	-0.03%
2019/01/22	7	43.71	6	43.34	43.35	1	3,669	0.03%
2019/01/21	14	43.89	13	44.05	44.50	1	3,757	0.03%
2019/01/18	7	42.21	5	42.15	42.20	2	3,761	0.05%
2019/01/17	3	43.08	9	42.93	42.25	-6	3,816	-0.16%
2019/01/16	14	43.26	10	43.35	43.00	4	3,925	0.10%
2019/01/15	71	43.39	90	43.31	43.20	-19	3,927	-0.48%
2019/01/14	23	43.05	13	43.06	43.30	10	3,847	0.26%
2019/01/11	13	42.52	10	42.43	41.75	3	3,839	0.08%
2019/01/10	1	41.75	1	41.75	41.60	0	3,810	0.00%
2019/01/09	9	41.86	16	41.86	42.00	-7	3,830	-0.18%
2019/01/08	7	41.19	0	0.00	41.10	7	3,839	0.18%
2019/01/07	4	40.48	2	40.30	40.10	2	3,844	0.05%
2019/01/04	6	39.12	4	39.31	39.10	2	3,894	0.05%
2019/01/03	10	41.31	46	41.22	40.65	-36	3,914	-0.92%
2019/01/02	11	43.74	12	42.96	42.60	-1	3,940	-0.03%
2018/12/28	8	41.98	4	42.24	42.30	4	3,955	0.10%
2018/12/27	8	42.06	11	41.88	41.40	-3	4,015	-0.07%
2018/12/26	109	44.16	105	43.50	41.00	4	4,045	0.10%	大買/大賣/
2018/12/25	32	42.09	7	42.21	42.25	25	3,913	0.64%
2018/12/24	3	40.30	7	40.74	41.20	-4	3,875	-0.10%
2018/12/22	4	38.78	16	38.89	38.80	-12	3,862	-0.31%
2018/12/21	16	39.50	5	39.16	39.10	11	3,897	0.28%
2018/12/20	0	0.00	7	39.82	40.30	-7	3,893	-0.18%
2018/12/19	6	40.36	74	39.56	40.15	-68	3,897	-1.74%
2018/12/18	12	40.92	9	40.48	40.30	3	3,914	0.08%
2018/12/17	19	41.53	5	41.19	41.45	14	4,058	0.34%
2018/12/14	4	40.45	0	0.00	40.45	4	4,155	0.10%
2018/12/13	4	40.80	0	0.00	40.60	4	4,160	0.10%
2018/12/12	1	41.25	7	41.69	41.50	-6	4,166	-0.14%
2018/12/11	7	40.57	5.3	40.08	40.65	1.7	4,169	0.04%
2018/12/10	2	39.03	2	39.50	38.75	0	4,183	0.00%
2018/12/07	5	40.11	8	40.48	39.90	-3	4,211	-0.07%
2018/12/06	7	39.64	35	39.83	39.50	-28	4,326	-0.65%
2018/12/05	3	40.58	3	40.72	40.85	0	4,361	0.00%
2018/12/04	7	42.24	5	42.10	41.80	2	4,542	0.04%
2018/12/03	80	42.30	10	42.25	42.00	70	4,711	1.49%
2018/11/30	22	41.11	72	40.85	40.90	-50	4,696	-1.06%
2018/11/29	8	41.82	11	41.78	41.00	-3	4,804	-0.06%
2018/11/28	52	39.46	26	39.46	40.15	26	5,009	0.52%
2018/11/27	69	38.15	34.1	38.44	39.10	34.9	5,358	0.65%
2018/11/26	31	37.30	31	37.04	37.00	0	5,392	0.00%
2018/11/23	20	36.08	13	35.49	36.00	7	5,385	0.13%
2018/11/22	45	37.10	42	37.05	36.10	3	5,414	0.06%
2018/11/21	4	36.03	6	36.45	36.95	-2	5,308	-0.04%
2018/11/20	23	36.64	9	36.17	36.25	14	5,245	0.27%
2018/11/19	11	36.47	4	37.25	37.25	7	5,169	0.14%
2018/11/16	2	33.60	6	33.77	33.90	-4	5,164	-0.08%
2018/11/15	2	32.60	1	33.00	33.25	1	5,152	0.02%
2018/11/14	5	32.39	8	32.48	32.35	-3	5,172	-0.06%
2018/11/13	9	32.24	9	32.46	32.90	0	5,203	0.00%
2018/11/12	5	32.78	4	32.69	32.60	1	5,232	0.02%
2018/11/09	3	33.70	5	32.90	33.40	-2	5,285	-0.04%
2018/11/08	8	33.64	5	33.93	33.20	3	5,324	0.06%
2018/11/07	4	32.99	1	33.45	33.40	3	5,364	0.06%
2018/11/06	8	33.05	7	33.26	32.00	1	5,405	0.02%
2018/11/05	1	33.00	1	33.15	33.70	0	5,394	0.00%
2018/11/02	75	34.33	26	34.16	33.75	49	5,406	0.91%
2018/11/01	121	32.90	12	32.31	32.80	109	5,375	2.03%	大買/鉅額交易
2018/10/31	2	32.00	7	31.86	32.00	-5	5,331	-0.09%
2018/10/30	17	29.94	187	29.12	30.40	-170	5,274	-3.22%	大賣/鉅額交易
2018/10/29	15	29.93	10	30.17	29.60	5	5,226	0.10%
2018/10/26	53	30.40	24	30.89	29.80	29	5,098	0.57%
2018/10/25	11.1	32.86	4	32.63	32.40	7.1	5,023	0.14%
2018/10/24	14	36.69	37	37.19	36.00	-23	5,014	-0.46%
2018/10/23	22	38.89	19	39.38	39.00	3	4,968	0.06%
2018/10/22	8	41.01	5	40.81	41.10	3	4,950	0.06%
2018/10/19	76	40.60	3	40.35	40.80	73	4,962	1.47%
2018/10/18	3	42.00	2	41.83	42.30	1	4,942	0.02%
2018/10/17	4	42.06	7	41.84	41.65	-3	4,936	-0.06%
2018/10/16	2	41.65	14	41.50	41.40	-12	4,941	-0.24%
2018/10/15	29	40.30	53	40.78	40.65	-24	5,011	-0.48%
2018/10/12	32	39.11	33	39.43	39.60	-1	5,006	-0.02%
2018/10/11	23	39.03	73	39.28	38.70	-50	4,972	-1.01%
2018/10/09	16	43.45	16	44.13	43.00	0	4,970	0.00%
2018/10/08	59	45.58	57	46.35	45.70	2	4,961	0.04%
2018/10/05	112	46.21	113	48.17	45.00	-1	5,005	-0.02%	大買/大賣/
2018/10/04	27	49.34	25	49.83	48.65	2	4,925	0.04%
2018/10/03	9	52.03	26	52.20	50.50	-17	4,879	-0.35%
2018/10/02	25	53.66	8	54.59	53.20	17	4,850	0.35%
2018/10/01	7	55.04	0	0.00	55.00	7	4,825	0.15%
2018/09/28	11	55.05	5	55.28	54.50	6	4,841	0.12%
2018/09/27	21	55.94	15	55.79	55.20	6	4,844	0.12%
2018/09/26	7	57.80	12	57.73	56.90	-5	4,878	-0.10%
2018/09/25	13	57.52	19	57.83	57.90	-6	4,866	-0.12%
2018/09/21	49	58.15	45	58.44	58.50	4	4,855	0.08%
2018/09/20	39	62.20	30	63.95	60.20	9	4,731	0.19%
2018/09/19	11	67.75	1	66.80	66.80	10	4,615	0.22%
2018/09/18	12	67.31	8	67.46	67.50	4	4,608	0.09%
2018/09/17	8	65.02	11	65.85	67.90	-3	4,587	-0.07%
2018/09/14	22	66.38	28	65.17	65.60	-6	4,546	-0.13%
2018/09/13	29	65.62	48	64.84	64.30	-19	4,525	-0.42%
2018/09/12	58	67.07	56	66.99	64.70	2	4,494	0.04%
2018/09/11	55	68.15	35	68.44	68.40	20	4,384	0.46%
2018/09/10	120	67.69	126	68.12	70.50	-6	4,312	-0.14%	大買/大賣/
2018/09/07	33	68.99	49	69.31	69.90	-16	4,199	-0.38%
2018/09/06	24	67.81	22	68.25	67.80	2	3,989	0.05%
2018/09/05	45	69.35	36	69.19	68.50	9	3,943	0.23%
2018/09/04	124	70.24	97	69.62	67.50	27	3,797	0.71%	大買/
2018/09/03	206	73.46	184	71.29	69.50	22	3,528	0.62%	大買/大賣/
2018/08/31	26	68.37	49	68.61	71.60	-23	3,104	-0.74%
2018/08/30	8	64.44	4	64.73	65.10	4	2,952	0.14%
2018/08/29	1	61.80	29	63.75	64.40	-28	2,955	-0.95%
2018/08/28	19	62.43	1	62.20	62.00	18	2,993	0.60%
2018/08/27	5	63.80	2	64.15	63.80	3	2,992	0.10%
2018/08/24	3	64.47	5	64.12	64.00	-2	3,033	-0.07%
2018/08/23	5	63.84	3	63.97	64.20	2	3,006	0.07%
2018/08/22	7	63.90	18	63.35	63.00	-11	2,979	-0.37%
2018/08/21	6	62.50	9	63.07	63.00	-3	2,969	-0.10%
2018/08/20	3	61.53	11	61.80	63.00	-8	2,982	-0.27%
2018/08/17	14	62.15	8	62.44	62.00	6	3,034	0.20%
2018/08/16	10	61.33	14	62.06	62.50	-4	3,013	-0.13%
2018/08/15	8	59.94	6	60.65	61.00	2	2,975	0.07%
2018/08/14	0	0.00	17	59.52	61.00	-17	2,934	-0.58%
2018/08/13	6	58.93	6	58.78	60.10	0	2,889	0.00%
2018/08/10	2	59.45	1	59.60	60.10	1	2,842	0.04%
2018/08/09	2	59.10	5	59.46	59.10	-3	2,820	-0.11%
2018/08/08	5	60.82	2	61.10	61.50	3	2,780	0.11%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/06	2	59.50	0	0.00	59.50	2	2,733	0.07%
2018/08/03	4	59.05	4	59.20	58.90	0	2,777	0.00%
2018/08/02	2	59.90	6	59.98	59.90	-4	2,774	-0.14%
2018/08/01	1	61.00	3	60.87	60.70	-2	2,802	-0.07%
2018/07/31	13	60.10	21	60.00	60.00	-8	2,849	-0.28%
2018/07/30	12	62.46	7	63.14	61.80	5	2,872	0.17%
2018/07/27	1	64.70	8	65.40	65.00	-7	2,852	-0.25%
2018/07/26	7	64.31	6	64.87	64.20	1	2,901	0.03%
2018/07/25	4	65.30	12	66.92	65.00	-8	3,045	-0.26%
2018/07/24	20	66.15	17	66.62	66.10	3	3,197	0.09%
2018/07/23	9	66.36	24	67.07	66.70	-15	3,327	-0.45%
2018/07/20	6	67.28	6	67.32	67.30	0	3,361	0.00%
2018/07/19	1	65.70	2	65.40	65.00	-1	3,421	-0.03%
2018/07/18	2	66.90	2	66.65	66.40	0	3,464	0.00%
2018/07/17	16	67.38	9	66.70	66.50	7	3,454	0.20%
2018/07/16	28	66.90	5	66.74	66.90	23	3,442	0.67%
2018/07/13	24	66.63	19	66.88	67.10	5	3,460	0.14%
2018/07/12	0	0.00	3	63.57	64.10	-3	3,410	-0.09%
2018/07/11	4	62.90	2	63.70	63.40	2	3,414	0.06%
2018/07/10	2	61.60	4	62.05	63.40	-2	3,429	-0.06%
2018/07/09	4	61.10	2	61.45	61.00	2	3,434	0.06%
2018/07/06	6	63.23	4	61.60	61.60	2	3,455	0.06%
2018/07/05	26	62.68	23	63.07	62.70	3	3,588	0.08%
2018/07/04	10	62.41	22.1	62.55	62.90	-12.1	3,656	-0.33%
2018/07/03	2	60.10	0	0.00	60.10	2	3,597	0.06%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/29	3	60.03	1	60.00	59.80	2	3,624	0.06%
2018/06/26	0	0.00	15	60.99	62.20	-15	3,638	-0.41%
2018/06/25	1	60.70	1	60.70	60.70	0	3,676	0.00%
2018/06/22	12	61.11	0	0.00	61.10	12	3,733	0.32%
2018/06/21	0	0.00	14	61.57	62.40	-14	3,779	-0.37%
2018/06/20	10	60.10	1	60.60	60.40	9	3,866	0.23%
2018/06/19	2	61.60	2	62.00	61.10	0	3,938	0.00%
2018/06/15	9	62.13	10	62.10	62.70	-1	4,054	-0.02%
2018/06/14	0.1	61.80	0	0.00	61.80	0.1	4,076	0.00%
2018/06/13	0	0.00	1	62.00	62.00	-1	4,232	-0.02%
2018/06/12	5	62.00	10	61.99	61.60	-5	4,273	-0.12%
2018/06/11	2	63.45	4	63.00	62.50	-2	4,307	-0.05%
2018/06/08	5	64.68	3	64.67	63.50	2	4,410	0.05%
2018/06/07	6	65.20	7	64.54	64.20	-1	4,605	-0.02%
2018/06/06	9	64.58	10	64.55	64.00	-1	4,744	-0.02%
2018/06/05	23	65.10	33	65.71	64.60	-10	4,821	-0.21%
2018/06/04	14	63.92	5	64.18	63.30	9	4,947	0.18%
2018/06/01	2	64.40	4	64.90	64.30	-2	5,148	-0.04%
2018/05/31	2	62.85	7	63.14	63.40	-5	5,726	-0.09%
2018/05/30	4	63.05	4	62.55	62.30	0	6,196	0.00%
2018/05/29	5	64.50	5	64.08	63.80	0	6,348	0.00%
2018/05/28	15	64.37	2	64.35	64.00	13	6,402	0.20%
2018/05/25	14	65.14	7	65.37	66.10	7	6,506	0.11%
2018/05/24	2	62.45	1	61.80	63.00	1	6,547	0.02%
2018/05/23	7	62.19	5	62.44	61.20	2	6,644	0.03%
2018/05/22	8	62.68	12	62.39	62.80	-4	6,739	-0.06%
2018/05/21	3	62.77	4	62.73	63.00	-1	6,948	-0.01%
2018/05/18	5	63.12	3	64.00	62.50	2	7,111	0.03%
2018/05/17	6	64.68	5	65.76	64.50	1	7,297	0.01%
2018/05/16	5	65.86	6	65.90	66.00	-1	7,551	-0.01%
2018/05/15	0	0.00	3	66.17	65.90	-3	7,680	-0.04%
2018/05/14	1	66.30	3	65.33	66.50	-2	7,920	-0.03%
2018/05/11	6	66.47	5	67.32	65.50	1	8,085	0.01%
2018/05/10	9	66.57	8	66.83	67.50	1	8,198	0.01%
2018/05/09	25	66.50	63	66.10	66.30	-38	8,402	-0.45%
2018/05/08	13	66.68	4	66.43	67.40	9	8,699	0.10%
2018/05/07	6	69.20	29.2	69.04	68.10	-23.2	8,877	-0.26%
2018/05/04	37	67.54	8	67.26	66.50	29	9,589	0.30%
2018/05/03	42	67.20	25	66.38	68.40	17	10,151	0.17%
2018/05/02	88	67.52	84	67.36	66.60	4	10,875	0.04%
2018/04/30	13	66.11	20	66.89	67.00	-7	11,082	-0.06%
2018/04/27	44	59.72	39	59.15	62.00	5	10,952	0.05%
2018/04/26	5	59.80	5	60.16	59.70	0	10,891	0.00%
2018/04/25	60	61.17	80	61.40	60.00	-20	10,922	-0.18%
2018/04/24	8	64.93	6	65.13	65.10	2	10,906	0.02%
2018/04/23	2	66.60	23	66.39	67.00	-21	10,954	-0.19%
2018/04/20	8.3	67.94	53	67.44	67.10	-44.7	11,109	-0.40%
2018/04/19	75	67.06	14.2	66.90	68.80	60.8	11,216	0.54%
2018/04/18	60	65.71	89	65.17	65.20	-29	11,206	-0.26%
2018/04/17	8	66.55	29	66.80	66.40	-21	11,212	-0.19%
2018/04/16	0	0.00	3	66.30	66.80	-3	11,251	-0.03%
2018/04/13	28	66.04	22	65.39	65.00	6	11,315	0.05%
2018/04/12	17	66.25	13	66.25	66.00	4	11,398	0.04%
2018/04/11	13	66.51	28	67.08	65.70	-15	11,398	-0.13%
2018/04/10	23	71.97	21	71.13	70.00	2	11,276	0.02%
2018/04/09	0	0.00	10	70.30	70.20	-10	11,241	-0.09%
2018/04/03	4	69.58	24	69.68	70.10	-20	11,266	-0.18%
2018/04/02	5	70.28	3	70.23	70.00	2	11,248	0.02%
2018/03/31	1	69.40	1	69.40	69.40	0	11,250	0.00%
2018/03/30	19	70.60	26	70.01	69.70	-7	11,285	-0.06%
2018/03/29	50.1	69.76	52	69.39	69.40	-1.9	11,386	-0.02%
2018/03/28	19	69.45	2	69.30	69.30	17	11,411	0.15%
2018/03/27	7	71.26	16	71.25	70.90	-9	11,389	-0.08%
2018/03/26	32	70.83	37	70.97	69.50	-5	11,401	-0.04%
2018/03/23	18	69.87	11	69.29	71.00	7	11,432	0.06%
2018/03/22	21	72.57	23	72.94	72.00	-2	11,569	-0.02%
2018/03/21	57	75.16	45	74.64	73.50	12	11,517	0.10%
2018/03/20	40	74.42	26	74.20	74.00	14	11,444	0.12%
2018/03/19	56	73.46	41	73.14	73.80	15	11,444	0.13%
2018/03/16	21	73.00	17	71.79	71.70	4	11,405	0.04%
2018/03/15	22	72.76	31	72.61	73.00	-9	11,464	-0.08%
2018/03/14	116	72.44	106	71.90	72.60	10	11,486	0.09%	大買/大賣/
2018/03/13	109	72.03	100	71.49	73.20	9	11,526	0.08%	大買/
2018/03/12	90.2	69.56	91	70.02	69.10	-0.8	11,502	-0.01%
2018/03/09	59	71.93	55	72.39	71.00	4	11,640	0.03%
2018/03/08	87	75.69	82	75.23	74.60	5	11,780	0.04%
2018/03/07	117	75.51	102	76.02	73.80	15	11,676	0.13%	大買/大賣/
2018/03/06	342	78.20	307	77.91	77.50	35	11,716	0.30%	大買/大賣/
2018/03/05	74	73.28	72	73.29	75.40	2	11,460	0.02%
2018/03/02	32	68.57	40	68.33	68.60	-8	11,349	-0.07%
2018/03/01	30	66.84	6	67.03	66.70	24	11,392	0.21%
2018/02/27	83	67.84	106	67.83	67.90	-23	11,572	-0.20%	大賣/
2018/02/26	24	66.69	19	66.42	66.20	5	11,445	0.04%
2018/02/23	50	69.92	48	70.05	68.60	2	11,346	0.02%
2018/02/22	27	69.23	28.1	69.27	68.80	-1.1	11,322	-0.01%
2018/02/21	51	70.44	43	70.35	71.10	8	11,333	0.07%
2018/02/12	84	67.58	87	67.93	66.20	-3	11,211	-0.03%
2018/02/09	147	68.02	145	67.48	68.20	2	11,239	0.02%	大買/大賣/
2018/02/08	70.1	71.45	53	70.14	69.10	17.1	11,150	0.15%
2018/02/07	12	72.98	30.2	73.60	74.90	-18.2	10,986	-0.17%
2018/02/06	70	68.65	58.2	68.55	68.10	11.8	10,953	0.11%
2018/02/05	64	74.23	60	74.33	74.00	4	10,852	0.04%
2018/02/02	87	78.43	109	78.73	78.10	-22	10,763	-0.20%	大賣/
2018/02/01	122	80.19	104	79.62	77.90	18	10,709	0.17%	大買/大賣/
2018/01/31	128	79.21	118	78.49	81.80	10	10,660	0.09%	大買/大賣/
2018/01/30	89	80.64	86	80.62	79.80	3	10,623	0.03%
2018/01/29	351.2	80.31	315	80.52	82.80	36.2	10,536	0.34%	大買/大賣/
2018/01/26	175	74.30	222.3	72.84	75.90	-47.3	9,824	-0.48%	大買/大賣/
2018/01/25	267	70.90	423	70.08	69.00	-156	9,269	-1.68%	大買/大賣/鉅額交易
2018/01/24	240	67.78	53	67.23	68.30	187	8,504	2.20%	大買/鉅額交易
2018/01/23	20	62.68	17	62.49	62.10	3	8,168	0.04%
2018/01/22	33	63.21	30	62.48	63.50	3	8,143	0.04%
2018/01/19	17	62.56	3	62.00	61.70	14	8,102	0.17%
2018/01/18	26	64.51	30	63.53	63.50	-4	8,028	-0.05%
2018/01/17	11	63.17	9.4	63.19	62.70	1.6	7,988	0.02%
2018/01/16	14	62.59	16	62.17	63.50	-2	7,915	-0.03%
2018/01/15	14	59.48	24	59.74	60.80	-10	7,863	-0.13%
2018/01/12	19	56.25	21	56.12	57.20	-2	7,865	-0.03%
2018/01/11	3	55.33	3	55.93	54.70	0	7,853	0.00%
2018/01/10	4	56.73	1	56.80	56.00	3	7,798	0.04%
2018/01/09	17	60.16	13	59.15	58.30	4	7,737	0.05%
2018/01/08	7	59.24	16	58.85	60.00	-9	7,653	-0.12%
2018/01/05	9.3	58.80	6	59.10	58.50	3.3	7,547	0.04%
2018/01/04	2	60.40	3	59.77	59.70	-1	7,531	-0.01%
2018/01/03	4	59.58	6	59.90	60.30	-2	7,503	-0.03%
2018/01/02	12	56.23	6	56.77	57.30	6	7,443	0.08%