裕隆 (2201)-國泰-敦南券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	41.6	56.67	70.5	56.97	57.40	-28.9	3,235	-0.89%
2024/11/19	4.8	55.07	8.3	55.73	56.00	-3.5	3,192	-0.11%
2024/11/18	15.4	55.05	12.2	54.75	55.00	3.1	3,225	0.10%
2024/11/15	11.2	55.44	49	55.53	55.50	-37.8	3,257	-1.16%
2024/11/14	45.1	55.07	26	54.89	54.10	19.1	3,254	0.59%
2024/11/13	36.5	54.37	49.2	54.80	55.80	-12.7	3,218	-0.39%
2024/11/12	78.3	54.50	49.6	54.74	53.30	28.7	3,188	0.90%
2024/11/11	19.2	55.76	27.1	56.16	56.30	-7.9	3,138	-0.25%
2024/11/08	31.1	57.04	14	57.75	56.20	17.1	3,129	0.55%
2024/11/07	9.2	56.97	20	57.20	57.10	-10.8	3,137	-0.34%
2024/11/06	8.4	57.06	9.1	57.23	56.80	-0.7	3,155	-0.02%
2024/11/05	4.3	57.28	3	57.33	57.30	1.2	3,211	0.04%
2024/11/04	13.5	57.44	11.5	57.34	57.20	2	3,331	0.06%
2024/11/01	5.2	56.89	19.3	57.26	58.30	-14.1	3,490	-0.40%
2024/10/30	17.8	57.67	24.3	58.02	57.30	-6.5	3,536	-0.18%
2024/10/29	17.2	58.42	31.1	58.65	58.30	-13.9	3,546	-0.39%
2024/10/28	30.8	58.79	49.3	59.03	59.00	-18.6	3,540	-0.52%
2024/10/25	10.2	57.99	28.2	58.13	58.30	-18.1	3,532	-0.51%
2024/10/24	62.5	57.34	28.3	57.48	57.70	34.3	3,515	0.97%
2024/10/23	39.4	57.41	33	57.55	58.00	6.3	3,497	0.18%
2024/10/22	64.7	56.94	33.4	57.47	57.90	31.3	3,487	0.90%
2024/10/21	65.8	56.09	22.2	56.28	56.80	43.6	3,529	1.23%
2024/10/18	18.5	56.70	8	56.70	56.50	10.5	3,567	0.29%
2024/10/17	41.3	57.02	28.2	57.22	56.90	13.1	3,604	0.36%
2024/10/16	110.5	55.88	16.2	55.88	56.00	94.4	3,620	2.61%	大買/
2024/10/15	21.1	56.56	21.3	56.48	56.40	-0.2	3,606	-0.01%
2024/10/14	33.7	57.09	18.9	57.15	57.00	14.8	3,600	0.41%
2024/10/11	20.1	57.76	52.1	58.13	57.50	-32	3,593	-0.89%
2024/10/09	54.3	58.21	62.4	58.39	57.70	-8.1	3,634	-0.22%
2024/10/08	84.7	59.50	32.4	59.26	59.00	52.3	3,624	1.44%
2024/10/07	38.3	59.87	50.5	60.09	60.40	-12.2	3,705	-0.33%
2024/10/04	42.7	59.95	26.9	60.07	59.60	15.8	3,720	0.42%
2024/10/01	33.6	59.76	21.3	59.97	59.80	12.3	3,695	0.33%
2024/09/30	33.1	59.92	59.2	60.00	60.00	-26.1	3,694	-0.71%
2024/09/27	60.7	59.72	117.9	59.46	60.10	-57.2	3,731	-1.53%	大賣/
2024/09/26	62.3	58.23	34.9	58.30	58.00	27.4	3,740	0.73%
2024/09/25	32.9	57.88	115.2	57.99	58.40	-82.3	3,743	-2.20%	大賣/
2024/09/24	66.2	57.13	28.3	56.79	56.40	37.9	3,780	1.00%
2024/09/23	112.3	57.33	121.4	57.23	57.50	-9.1	3,837	-0.24%	大買/大賣/
2024/09/20	44.9	56.20	20.8	56.15	56.50	24.1	3,765	0.64%
2024/09/19	27.9	55.73	30.8	55.95	56.20	-2.9	3,754	-0.08%
2024/09/18	148.3	56.65	90.6	56.46	55.90	57.7	3,740	1.54%	大買/
2024/09/16	148	55.93	150.2	55.88	56.60	-2.2	3,667	-0.06%	大買/大賣/
2024/09/13	24.8	52.89	15.1	52.83	52.60	9.7	3,582	0.27%
2024/09/12	10.2	51.09	18.4	51.47	51.50	-8.1	3,612	-0.23%
2024/09/11	4.8	51.25	16.7	51.29	51.00	-11.9	3,631	-0.33%
2024/09/10	10.3	50.82	11.7	51.03	50.60	-1.4	3,670	-0.04%
2024/09/09	5.9	50.85	2.1	50.41	50.80	3.8	3,673	0.10%
2024/09/06	14.7	50.78	18.2	51.12	51.60	-3.5	3,740	-0.09%
2024/09/05	56.5	50.64	12.9	50.52	50.10	43.6	3,813	1.14%
2024/09/04	77.1	50.85	15.6	50.99	50.60	61.4	3,869	1.59%
2024/09/03	5.9	53.61	11.8	53.96	53.20	-5.9	3,887	-0.15%
2024/09/02	3.8	54.32	9.3	54.34	54.00	-5.5	3,957	-0.14%
2024/08/30	9	54.14	12.7	54.39	54.50	-3.7	4,059	-0.09%
2024/08/29	21.9	54.11	6.1	54.25	54.10	15.9	4,143	0.38%
2024/08/28	11.4	54.32	23.7	54.55	54.80	-12.3	4,174	-0.30%
2024/08/27	29.6	54.47	6.4	54.49	54.30	23.2	4,243	0.55%
2024/08/26	6.1	55.12	25.3	54.78	55.00	-19.2	4,290	-0.45%
2024/08/23	35.1	52.97	5	53.18	53.50	30.1	4,340	0.69%
2024/08/22	16.7	53.74	8.3	53.97	53.70	8.4	4,406	0.19%
2024/08/21	42.4	54.91	27.1	54.99	55.00	15.3	4,450	0.34%
2024/08/20	33.1	54.99	59.6	55.30	54.90	-26.5	4,448	-0.59%
2024/08/19	39.6	55.04	11.8	55.40	55.00	27.8	4,439	0.63%
2024/08/16	26.4	54.94	37.7	55.09	54.80	-11.4	4,429	-0.26%
2024/08/15	59.5	54.78	16.1	54.74	54.40	43.4	4,446	0.98%
2024/08/14	30.5	54.77	8.8	54.74	54.90	21.7	4,462	0.49%
2024/08/13	19.1	54.04	3.1	53.96	53.80	15.9	4,467	0.36%
2024/08/12	9.6	54.38	6.2	54.48	54.30	3.4	4,559	0.07%
2024/08/09	19.5	54.32	13.2	54.52	54.30	6.3	4,612	0.14%
2024/08/08	15.6	53.66	12.5	53.82	53.40	3.1	4,644	0.07%
2024/08/07	18.2	54.93	23.4	54.67	55.20	-5.2	4,706	-0.11%
2024/08/06	33.5	53.39	133.3	52.08	53.10	-99.8	4,893	-2.04%	大賣/
2024/08/05	108	53.84	53.8	54.19	53.30	54.3	5,009	1.08%	大買/
2024/08/02	64.6	59.64	31	59.94	59.20	33.6	5,105	0.66%
2024/08/01	23.6	60.96	17.3	61.11	61.30	6.4	5,191	0.12%
2024/07/31	15.9	61.50	18.4	61.66	61.00	-2.5	5,380	-0.05%
2024/07/30	38.9	60.59	27.1	60.92	61.60	11.8	5,687	0.21%
2024/07/29	21.3	61.96	33.8	62.01	61.40	-12.5	5,783	-0.22%
2024/07/26	48.1	61.01	24	61.08	61.60	24.1	5,817	0.41%
2024/07/23	26.9	62.21	58.6	62.13	62.40	-31.8	5,886	-0.54%
2024/07/22	45.3	60.99	125	60.87	60.50	-79.7	5,880	-1.36%	大賣/
2024/07/19	85	62.65	81.3	62.56	62.90	3.7	5,809	0.06%
2024/07/18	28.9	64.32	32.5	64.52	64.20	-3.6	5,750	-0.06%
2024/07/17	48.5	65.36	29.4	65.49	64.80	19.1	5,758	0.33%
2024/07/16	17.1	64.73	17.2	65.10	65.40	-0.1	5,796	0.00%
2024/07/15	15.1	64.65	17	64.51	64.60	-1.9	5,902	-0.03%
2024/07/12	8.9	64.73	40.1	64.87	64.80	-31.2	6,021	-0.52%
2024/07/11	28.6	64.77	205.2	64.72	64.60	-176.7	6,057	-2.92%	大賣/鉅額交易
2024/07/10	21.5	63.94	16.3	63.87	63.90	5.1	6,099	0.08%
2024/07/09	149.6	63.78	98.6	63.78	63.20	51	6,113	0.83%	大買/
2024/07/08	120.1	65.38	70.3	65.16	65.20	49.8	6,010	0.83%	大買/
2024/07/05	39	65.95	22	66.16	66.30	17.1	5,979	0.29%
2024/07/04	76.2	65.85	30	65.98	65.80	46.2	5,989	0.77%
2024/07/03	109.9	65.30	68.1	65.34	65.20	41.8	6,025	0.69%	大買/
2024/07/02	128.4	66.13	68.4	66.24	65.50	60.1	6,111	0.98%	大買/
2024/07/01	53.6	66.75	43	67.08	66.70	10.6	6,084	0.17%
2024/06/28	161	67.05	36.5	67.39	66.80	124.4	6,082	2.05%	大買/鉅額交易
2024/06/27	189.4	67.72	25.1	67.74	67.40	164.3	5,989	2.74%	大買/鉅額交易
2024/06/26	56.8	68.69	29.5	68.75	68.50	27.3	5,902	0.46%
2024/06/25	28.1	69.10	28.7	69.05	68.80	-0.6	5,900	-0.01%
2024/06/24	72	69.15	37.3	68.91	68.80	34.8	5,879	0.59%
2024/06/21	43.7	69.96	26.5	70.00	69.70	17.2	5,907	0.29%
2024/06/20	11.9	69.75	100.1	69.82	70.30	-88.2	5,896	-1.50%
2024/06/19	57	69.12	35.4	69.44	68.70	21.5	5,857	0.37%
2024/06/18	48.9	69.05	52	69.32	69.30	-3.1	5,833	-0.05%
2024/06/17	51.9	68.84	40.4	69.09	68.50	11.5	5,873	0.20%
2024/06/14	50.2	68.64	42.2	68.75	68.50	8	5,888	0.14%
2024/06/13	111.4	68.98	62.9	68.89	68.60	48.5	5,877	0.83%	大買/
2024/06/12	141.5	69.95	45.3	70.06	69.40	96.2	5,854	1.64%	大買/
2024/06/11	58.9	71.39	66	71.77	70.70	-7.1	5,791	-0.12%
2024/06/07	27.2	70.99	87	71.23	71.20	-59.8	5,799	-1.03%
2024/06/06	85.2	70.21	31.9	70.50	69.80	53.3	5,943	0.90%
2024/06/05	91.5	71.46	98.4	71.26	70.40	-6.9	5,912	-0.12%
2024/06/04	82.8	71.22	98.5	71.18	70.50	-15.7	5,942	-0.27%
2024/06/03	53.1	70.42	41.9	70.41	70.40	11.2	5,936	0.19%
2024/05/31	22.5	70.79	33	71.41	70.50	-10.5	5,926	-0.18%
2024/05/30	79.1	70.55	28.9	70.43	70.10	50.2	5,896	0.85%
2024/05/29	59.1	72.02	62.3	72.27	71.50	-3.2	5,871	-0.05%
2024/05/28	60.3	71.61	31.6	71.73	71.40	28.7	5,829	0.49%
2024/05/27	37.1	71.77	48.2	72.02	71.70	-11.1	5,833	-0.19%
2024/05/24	35	70.16	36.4	70.22	70.90	-1.3	5,813	-0.02%
2024/05/23	43.5	70.98	31	70.82	70.50	12.5	5,814	0.21%
2024/05/22	79.2	70.87	71.5	71.11	70.90	7.7	5,831	0.13%
2024/05/21	103.5	70.85	68.5	70.91	70.50	35.1	5,838	0.60%	大買/
2024/05/20	48.6	71.55	48.8	71.61	71.30	-0.1	5,829	0.00%
2024/05/17	70.4	71.32	62.2	71.26	71.00	8.1	5,858	0.14%
2024/05/16	109.9	71.45	47.1	71.66	71.80	62.8	5,938	1.06%	大買/
2024/05/15	122.9	72.18	63.2	72.27	71.40	59.7	5,893	1.01%	大買/
2024/05/14	103.7	72.17	66.7	72.03	71.60	37	5,851	0.63%	大買/
2024/05/13	128.2	73.38	94.4	73.18	72.50	33.8	5,807	0.58%	大買/
2024/05/10	174.7	72.21	261.7	72.50	73.10	-87	5,750	-1.51%	大買/大賣/
2024/05/09	190.5	75.32	186.7	75.69	75.00	3.9	5,542	0.07%	大買/大賣/
2024/05/08	146.2	74.17	307	74.93	76.30	-160.9	5,340	-3.01%	大買/大賣/鉅額交易
2024/05/07	244.7	72.69	134	73.08	73.80	110.8	5,104	2.17%	大買/大賣/鉅額交易
2024/05/06	264.1	73.96	158.9	74.00	73.60	105.2	4,986	2.11%	大買/大賣/鉅額交易
2024/05/03	168.2	72.49	301.3	72.87	73.70	-133.1	4,803	-2.77%	大買/大賣/鉅額交易
2024/05/02	64.9	70.00	118.8	70.16	70.50	-53.9	4,522	-1.19%	大賣/
2024/04/30	62.1	68.87	15	68.91	68.70	47	4,460	1.05%
2024/04/29	24.9	68.85	88.7	68.88	69.30	-63.8	4,426	-1.44%
2024/04/26	40.4	67.78	26.1	68.06	67.50	14.2	4,348	0.33%
2024/04/25	57.5	67.39	49.5	67.47	67.40	7.9	4,353	0.18%
2024/04/24	54.1	68.15	61.2	68.20	68.00	-7.1	4,375	-0.16%
2024/04/23	39.1	67.78	22	68.13	67.50	17.1	4,493	0.38%
2024/04/22	29.8	68.20	75.1	68.09	67.80	-45.3	4,508	-1.01%
2024/04/19	194.7	67.14	19.5	67.48	66.90	175.1	4,450	3.94%	大買/鉅額交易
2024/04/18	31.5	68.53	40.7	69.37	69.30	-9.1	4,372	-0.21%
2024/04/17	25.4	67.75	17.9	67.79	67.40	7.5	4,297	0.17%
2024/04/16	55.3	67.67	25.2	67.80	67.40	30	4,327	0.69%
2024/04/15	18.8	68.84	37.3	69.33	69.30	-18.5	4,331	-0.43%
2024/04/12	43.9	69.16	31.8	69.30	69.00	12.1	4,315	0.28%
2024/04/11	32.9	69.16	18.1	69.18	69.30	14.8	4,321	0.34%
2024/04/10	28.8	69.34	28	69.51	69.90	0.8	4,333	0.02%
2024/04/09	48	69.62	34.6	69.45	69.10	13.3	4,375	0.30%
2024/04/08	71.7	69.16	216.5	69.09	70.00	-144.8	4,361	-3.32%	大賣/鉅額交易
2024/04/03	113.1	66.80	35.3	66.68	66.70	77.8	4,271	1.82%	大買/
2024/04/02	58.1	68.08	16.3	67.96	67.80	41.8	4,291	0.97%
2024/04/01	12.4	68.48	15.1	68.54	68.30	-2.8	4,275	-0.06%
2024/03/29	7.5	68.01	11.2	68.21	68.10	-3.7	4,301	-0.09%
2024/03/28	14.7	68.10	38.4	68.23	68.20	-23.7	4,347	-0.55%
2024/03/27	16.7	67.46	10.2	67.40	67.30	6.5	4,480	0.14%
2024/03/26	54.8	67.56	12.4	68.30	67.10	42.4	4,634	0.91%
2024/03/25	49.6	68.55	19.2	68.94	68.10	30.4	4,637	0.66%
2024/03/22	38.9	68.08	36.4	68.19	68.30	2.6	4,690	0.05%
2024/03/21	32.9	67.90	33.1	67.96	67.80	-0.2	4,792	0.00%
2024/03/20	60.7	68.01	28.3	68.17	67.70	32.4	4,949	0.65%
2024/03/19	72.6	68.57	28.4	68.75	68.30	44.3	4,983	0.89%
2024/03/18	16.8	69.03	24	69.26	69.50	-7.2	5,136	-0.14%
2024/03/15	36.1	69.33	17.9	69.37	68.50	18.2	5,158	0.35%
2024/03/14	39.3	69.93	19.8	70.02	69.80	19.5	5,161	0.38%
2024/03/13	92.6	70.23	61.2	70.07	69.70	31.4	5,145	0.61%
2024/03/12	81.4	71.71	257.5	71.10	71.90	-176.1	5,096	-3.45%	大賣/鉅額交易
2024/03/11	43	67.10	45.6	67.32	67.60	-2.6	4,959	-0.05%
2024/03/08	197.1	67.81	79.3	67.65	67.10	117.8	4,948	2.38%	大買/鉅額交易
2024/03/07	80.4	69.20	43	69.21	68.90	37.5	4,864	0.77%
2024/03/06	37	70.52	50.4	70.71	70.10	-13.4	4,820	-0.28%
2024/03/05	29.2	70.56	35	70.68	70.40	-5.8	4,945	-0.12%
2024/03/04	33.9	70.67	62.3	70.71	70.80	-28.4	4,943	-0.57%
2024/03/01	34.2	71.04	52.6	71.13	70.70	-18.4	4,936	-0.37%
2024/02/29	66.1	69.08	51.1	69.83	70.70	15	4,946	0.30%
2024/02/27	63.8	69.76	16.5	69.99	69.40	47.3	4,902	0.97%
2024/02/26	26.3	70.55	33.2	70.57	70.60	-6.9	4,906	-0.14%
2024/02/23	28.3	71.59	39.4	71.61	71.20	-11.1	4,978	-0.22%
2024/02/22	23.1	70.61	16	70.61	70.90	7.1	5,036	0.14%
2024/02/21	31.7	71.13	16.3	71.35	70.80	15.4	5,195	0.30%
2024/02/20	59.6	71.46	18.6	71.28	70.90	40.9	5,293	0.77%
2024/02/19	76.2	71.78	54.6	71.83	72.20	21.6	5,303	0.41%
2024/02/16	32.1	70.01	62.3	69.95	69.90	-30.3	5,334	-0.57%
2024/02/15	34.3	69.10	10.5	68.97	68.70	23.8	5,342	0.45%
2024/02/05	20.1	68.78	30.3	68.78	69.30	-10.2	5,354	-0.19%
2024/02/02	52.3	69.65	15.7	69.81	69.10	36.6	5,451	0.67%
2024/02/01	11.6	70.43	43.6	70.43	70.70	-32	5,480	-0.58%
2024/01/31	13.1	69.15	30.9	69.27	69.50	-17.8	5,501	-0.32%
2024/01/30	34.1	70.07	24.4	70.13	69.60	9.7	5,522	0.18%
2024/01/29	17.6	69.89	22.5	70.08	69.80	-4.8	5,541	-0.09%
2024/01/26	25.3	69.72	26.2	69.83	69.80	-0.9	5,599	-0.02%
2024/01/25	45.1	70.02	33.7	70.12	69.70	11.4	5,675	0.20%
2024/01/24	156.1	70.64	74.9	70.70	70.80	81.2	5,723	1.42%	大買/
2024/01/23	20.8	68.98	32.5	69.13	69.60	-11.7	5,865	-0.20%
2024/01/22	41.5	68.83	12.8	69.01	68.60	28.6	5,904	0.49%
2024/01/19	26.5	68.67	45.5	68.73	69.10	-19	6,009	-0.32%
2024/01/18	51.2	67.80	34.2	68.16	68.50	17	6,091	0.28%
2024/01/17	108.7	68.41	93.6	68.66	67.70	15	6,163	0.24%	大買/
2024/01/16	55.8	69.98	22.8	69.98	69.80	33	6,113	0.54%
2024/01/15	14.5	70.94	11.5	71.06	70.90	3	6,215	0.05%
2024/01/12	31.6	70.75	49	71.05	70.70	-17.4	6,435	-0.27%
2024/01/11	54.8	71.00	81.3	70.86	70.70	-26.5	6,557	-0.40%
2024/01/10	53.7	70.05	66.5	70.21	70.20	-12.8	6,941	-0.18%
2024/01/09	133	71.34	41.9	71.06	70.90	91.1	7,154	1.27%	大買/
2024/01/08	31.8	72.59	14.6	72.96	72.30	17.2	7,691	0.22%
2024/01/05	40.8	72.52	64.5	72.54	72.40	-23.7	8,913	-0.27%
2024/01/04	42.8	72.85	24.6	72.85	72.60	18.2	9,230	0.20%
2024/01/03	70.2	73.57	19.2	73.43	73.10	51	9,285	0.55%
2024/01/02	48.4	75.08	59.5	75.08	74.80	-11.1	9,265	-0.12%
2023/12/29	58.6	74.96	58.6	74.99	74.80	-0.1	9,295	0.00%
2023/12/28	36.8	74.11	130.3	74.20	74.60	-93.5	9,415	-0.99%	大賣/
2023/12/27	40.3	73.21	29	73.30	73.30	11.3	9,442	0.12%
2023/12/26	51	72.79	13.2	72.85	72.70	37.9	9,545	0.40%
2023/12/25	39.1	72.74	36	72.91	72.80	3	9,755	0.03%
2023/12/22	140.5	72.69	107.5	73.14	72.20	33	9,944	0.33%	大買/大賣/
2023/12/21	224.4	72.88	98.5	72.63	72.70	125.9	9,849	1.28%	大買/鉅額交易
2023/12/20	36.7	74.12	19.6	74.28	74.10	17.1	9,898	0.17%
2023/12/19	72.4	74.05	22	74.30	74.00	50.4	9,935	0.51%
2023/12/18	120	74.72	47.3	74.89	74.40	72.7	9,995	0.73%	大買/
2023/12/15	181.6	76.03	66.1	76.00	75.50	115.5	10,188	1.13%	大買/鉅額交易
2023/12/14	30.7	76.42	108.5	76.99	77.30	-77.8	10,213	-0.76%	大賣/
2023/12/13	297.2	76.47	96.3	76.36	76.00	200.9	10,171	1.98%	大買/鉅額交易
2023/12/12	31.3	78.05	93.1	78.13	77.80	-61.8	10,053	-0.62%
2023/12/11	30.9	77.86	78.9	78.03	78.00	-48	10,108	-0.48%
2023/12/08	40.6	77.40	47.5	77.31	77.20	-6.9	10,156	-0.07%
2023/12/07	51.4	77.53	41.4	77.87	77.60	10	10,186	0.10%
2023/12/06	83.3	77.66	147	77.85	77.80	-63.7	10,240	-0.62%	大賣/
2023/12/05	19.2	76.31	21.3	76.58	77.00	-2.1	10,270	-0.02%
2023/12/04	57.3	76.91	43.5	77.20	76.50	13.8	10,336	0.13%
2023/12/01	22.7	77.03	15.6	77.21	77.10	7.1	10,458	0.07%
2023/11/30	160.6	76.72	33.8	76.75	76.90	126.8	10,662	1.19%	大買/鉅額交易
2023/11/29	27.4	77.96	30.4	78.18	77.90	-3.1	11,171	-0.03%
2023/11/28	14.9	78.06	60.2	78.13	78.40	-45.3	11,565	-0.39%
2023/11/27	80.6	77.71	76.2	77.64	77.10	4.4	11,759	0.04%
2023/11/24	20.7	78.11	58.5	78.52	78.50	-37.9	12,164	-0.31%
2023/11/22	164.1	77.86	35	77.79	77.70	129.1	12,453	1.04%	大買/鉅額交易
2023/11/21	63.6	78.74	135.5	78.74	79.00	-71.9	12,370	-0.58%	大賣/
2023/11/20	220.8	78.44	95	78.18	78.00	125.8	12,279	1.02%	大買/鉅額交易
2023/11/17	78.7	79.78	111	79.92	80.20	-32.3	12,116	-0.27%	大賣/
2023/11/16	55.4	78.74	98.6	79.09	79.10	-43.2	12,025	-0.36%
2023/11/15	124.8	78.97	166.5	79.13	78.50	-41.7	11,968	-0.35%	大買/大賣/
2023/11/14	59.1	77.27	44.2	77.57	77.90	14.9	11,858	0.13%
2023/11/13	43.3	77.43	46.1	77.45	77.60	-2.8	11,869	-0.02%
2023/11/10	157.8	77.62	68.1	77.62	77.10	89.8	11,883	0.76%	大買/
2023/11/09	104.1	78.83	95.2	79.15	79.20	8.9	11,857	0.07%	大買/
2023/11/08	119.9	79.05	50.3	79.22	78.60	69.6	12,001	0.58%	大買/
2023/11/07	37.8	78.63	46.4	78.69	79.10	-8.6	12,008	-0.07%
2023/11/06	28.4	78.94	55.9	78.96	78.80	-27.5	12,036	-0.23%
2023/11/03	77.5	78.22	129	78.38	78.20	-51.4	12,143	-0.42%	大賣/
2023/11/02	135.3	76.99	159.4	77.00	77.40	-24	12,086	-0.20%	大買/大賣/
2023/11/01	96.6	74.55	82.7	74.67	75.00	14	12,009	0.12%
2023/10/31	192.1	75.50	133.8	75.16	74.10	58.3	11,946	0.49%	大買/大賣/
2023/10/30	95	77.14	88.8	76.97	76.90	6.2	11,861	0.05%
2023/10/27	164.7	77.89	69.1	77.68	77.30	95.6	11,890	0.80%	大買/
2023/10/26	155	78.60	56.2	78.69	78.20	98.8	11,957	0.83%	大買/
2023/10/25	134.6	80.84	140	80.62	80.10	-5.3	11,962	-0.04%	大買/大賣/
2023/10/24	93.3	78.33	70	78.63	79.00	23.3	12,043	0.19%
2023/10/23	191.1	78.20	124.4	78.30	77.80	66.7	12,066	0.55%	大買/大賣/
2023/10/20	298.4	79.27	223.3	79.23	79.10	75.1	12,142	0.62%	大買/大賣/
2023/10/19	136.4	80.13	160.8	80.40	81.40	-24.4	12,052	-0.20%	大買/大賣/
2023/10/18	490.3	81.78	470.1	82.09	80.10	20.2	12,069	0.17%	大買/大賣/
2023/10/17	318.8	82.25	227.5	82.31	81.10	91.2	11,808	0.77%	大買/大賣/
2023/10/16	901.7	85.28	559.6	84.51	83.00	342.1	11,705	2.92%	大買/大賣/鉅額交易
2023/10/13	1,000.4	87.65	1,281.7	87.55	85.10	-281.3	11,340	-2.48%	大買/大賣/鉅額交易
2023/10/12	213.7	82.63	463.2	82.16	84.00	-249.5	10,331	-2.42%	大買/大賣/鉅額交易
2023/10/11	125.1	79.09	102	79.24	78.80	23.1	10,484	0.22%	大買/大賣/
2023/10/06	75.7	79.02	73	79.17	78.90	2.7	10,709	0.03%
2023/10/05	149.2	78.82	93.8	78.72	78.40	55.4	10,747	0.52%	大買/
2023/10/04	176	78.82	72.2	78.73	78.40	103.8	10,777	0.96%	大買/鉅額交易
2023/10/03	164.4	81.41	67.9	81.54	80.50	96.5	10,670	0.90%	大買/
2023/10/02	146.2	82.47	85.7	82.19	82.00	60.5	10,679	0.57%	大買/
2023/09/28	283.9	85.10	187.5	84.48	83.00	96.4	10,776	0.89%	大買/大賣/
2023/09/27	227.7	85.39	299.1	85.35	86.00	-71.4	10,746	-0.66%	大買/大賣/
2023/09/26	71.4	84.25	106.6	84.18	83.70	-35.3	10,621	-0.33%	大賣/
2023/09/25	225.5	84.49	257.5	84.72	84.30	-31.9	10,678	-0.30%	大買/大賣/
2023/09/22	90.4	81.29	142.5	81.45	82.50	-52.1	10,638	-0.49%	大賣/
2023/09/21	169.9	81.58	116.5	81.36	80.60	53.4	10,613	0.50%	大買/大賣/
2023/09/20	346.8	84.43	177.6	83.70	82.20	169.2	10,624	1.59%	大買/大賣/鉅額交易
2023/09/19	124.9	84.97	190.6	84.93	84.60	-65.7	10,450	-0.63%	大買/大賣/
2023/09/18	45.2	83.34	83.4	83.52	83.30	-38.1	10,335	-0.37%
2023/09/15	65.6	83.13	42.2	83.25	82.90	23.4	10,380	0.23%
2023/09/14	100.7	83.76	75.4	84.02	83.80	25.3	10,412	0.24%
2023/09/13	90.1	83.03	123.5	83.06	83.90	-33.3	10,425	-0.32%	大賣/
2023/09/12	36	81.54	30.3	81.71	81.30	5.7	10,631	0.05%
2023/09/11	56.1	82.32	78.7	82.23	81.20	-22.6	10,647	-0.21%
2023/09/08	125.1	83.35	73.1	83.26	82.60	51.9	10,628	0.49%	大買/
2023/09/07	65.9	83.75	98.2	83.83	84.50	-32.2	10,632	-0.30%
2023/09/06	144.6	83.90	173.2	83.75	83.20	-28.6	10,618	-0.27%	大買/大賣/
2023/09/05	214.1	85.19	230.3	85.15	85.20	-16.2	10,593	-0.15%	大買/大賣/
2023/09/04	1,184.1	87.30	1,044	86.79	85.70	140.1	10,510	1.33%	大買/大賣/鉅額交易
2023/09/01	315.1	85.68	404.8	85.54	85.30	-89.7	9,982	-0.90%	大買/大賣/
2023/08/31	209.7	83.83	266	83.79	83.40	-56.3	9,779	-0.58%	大買/大賣/
2023/08/30	320.8	82.26	471.2	82.68	83.70	-150.4	9,882	-1.52%	大買/大賣/鉅額交易
2023/08/29	154	78.86	273.9	78.82	79.80	-120	9,712	-1.24%	大買/大賣/鉅額交易
2023/08/28	109.7	76.86	101.1	76.74	75.70	8.7	10,084	0.09%	大買/大賣/
2023/08/25	25	75.04	19.9	74.97	75.00	5.1	10,409	0.05%
2023/08/24	16.4	74.64	20.4	74.61	74.50	-4	11,432	-0.03%
2023/08/23	29.4	74.85	13.4	74.85	74.70	16	11,529	0.14%
2023/08/22	50.3	75.10	30.3	74.43	74.30	20	11,663	0.17%
2023/08/21	12.1	75.33	18.5	75.20	75.40	-6.4	11,977	-0.05%
2023/08/18	31	75.15	35.4	75.24	74.70	-4.4	12,263	-0.04%
2023/08/17	58.7	75.24	105.1	74.92	75.60	-46.4	12,610	-0.37%	大賣/
2023/08/16	51.8	73.31	37	73.24	73.20	14.8	12,960	0.11%
2023/08/15	49.1	74.54	69	74.51	74.30	-19.9	13,037	-0.15%
2023/08/14	288.7	74.64	154.8	74.42	73.40	133.9	13,253	1.01%	大買/大賣/鉅額交易
2023/08/11	83.2	78.18	46.6	78.65	77.50	36.6	13,487	0.27%
2023/08/10	133.2	77.96	133.3	78.07	77.90	-0.1	13,636	0.00%	大買/大賣/
2023/08/09	192.8	80.72	120.6	80.93	79.20	72.2	13,659	0.53%	大買/大賣/
2023/08/08	58.7	80.03	16.3	79.83	79.70	42.4	13,666	0.31%
2023/08/07	36.9	80.34	25.6	80.60	80.50	11.3	13,852	0.08%
2023/08/04	39.8	80.46	28.5	80.61	80.70	11.3	13,957	0.08%
2023/08/02	124.2	80.79	108.7	81.06	80.10	15.5	13,997	0.11%	大買/大賣/
2023/08/01	136.8	81.42	110.7	81.69	81.00	26.1	13,969	0.19%	大買/大賣/
2023/07/31	163.8	82.67	138.4	82.92	82.00	25.4	13,957	0.18%	大買/大賣/
2023/07/28	85.5	81.07	125.9	81.08	81.60	-40.4	13,918	-0.29%	大賣/
2023/07/27	165	80.24	294.8	80.44	81.00	-129.8	13,982	-0.93%	大買/大賣/鉅額交易
2023/07/26	174.1	78.57	83.9	78.56	77.70	90.2	13,895	0.65%	大買/
2023/07/25	186.8	78.76	304.4	78.80	79.80	-117.7	13,936	-0.84%	大買/大賣/鉅額交易
2023/07/24	143.9	76.77	98.7	76.68	76.20	45.2	13,873	0.33%	大買/
2023/07/21	262.3	77.71	128.9	77.52	77.40	133.4	13,893	0.96%	大買/大賣/鉅額交易
2023/07/20	152	78.68	128	78.92	78.20	24	14,010	0.17%	大買/大賣/
2023/07/19	204.6	79.81	101.9	80.02	79.00	102.7	13,983	0.73%	大買/大賣/鉅額交易
2023/07/18	321.9	81.98	205.3	81.77	80.20	116.7	14,165	0.82%	大買/大賣/鉅額交易
2023/07/17	168.9	84.67	172.5	84.83	84.40	-3.7	14,604	-0.02%	大買/大賣/
2023/07/14	500	86.14	562.7	86.43	85.50	-62.7	15,027	-0.42%	大買/大賣/
2023/07/13	163	82.97	295.8	82.98	84.00	-132.8	15,484	-0.86%	大買/大賣/鉅額交易
2023/07/12	69.5	80.36	71.4	80.30	80.20	-1.9	15,701	-0.01%
2023/07/11	111.8	80.62	121.4	80.61	80.00	-9.6	16,083	-0.06%	大買/大賣/
2023/07/10	64.4	81.81	43.5	81.88	81.30	20.9	16,401	0.13%
2023/07/07	118.9	82.80	61.4	82.98	82.30	57.5	16,394	0.35%	大買/
2023/07/06	111	83.18	248.4	83.49	83.50	-137.4	16,360	-0.84%	大買/大賣/鉅額交易
2023/07/05	103.5	82.09	289.5	82.25	81.80	-186	16,184	-1.15%	大買/大賣/鉅額交易
2023/07/04	118.9	82.81	116.4	82.96	82.40	2.5	16,023	0.02%	大買/大賣/
2023/07/03	162.8	82.40	122.9	82.10	81.80	39.9	16,017	0.25%	大買/大賣/
2023/06/30	127.1	82.62	158.5	82.59	82.60	-31.4	15,975	-0.20%	大買/大賣/
2023/06/29	76.9	80.99	41.2	80.92	80.50	35.6	15,906	0.22%
2023/06/28	153.8	81.17	123.9	81.31	80.80	29.9	15,888	0.19%	大買/大賣/
2023/06/27	185	80.52	92.7	80.01	79.40	92.3	15,857	0.58%	大買/
2023/06/26	92.7	81.27	56.2	81.68	82.00	36.4	15,917	0.23%
2023/06/21	154.7	82.74	80.9	82.31	82.00	73.8	16,007	0.46%	大買/
2023/06/20	159.5	83.07	117.6	83.37	83.10	41.9	16,009	0.26%	大買/大賣/
2023/06/19	115.9	83.40	62.7	83.43	83.40	53.1	16,067	0.33%	大買/
2023/06/16	369	86.08	114	85.82	83.70	255	16,268	1.57%	大買/大賣/鉅額交易
2023/06/15	46.8	87.50	67.8	87.81	87.70	-21	16,050	-0.13%
2023/06/14	105.3	87.51	48.1	87.62	87.40	57.3	16,092	0.36%	大買/
2023/06/13	71.9	87.83	54.6	88.10	87.10	17.3	16,261	0.11%
2023/06/12	72.3	87.68	81.4	87.38	86.80	-9.1	16,486	-0.06%
2023/06/09	103.9	87.45	149.1	87.65	87.80	-45.2	16,587	-0.27%	大買/大賣/
2023/06/08	158.1	88.23	86.9	87.74	87.10	71.3	16,894	0.42%	大買/
2023/06/07	74.3	89.59	126.8	89.78	89.70	-52.4	17,277	-0.30%	大賣/
2023/06/06	236.6	89.26	167.4	88.91	88.50	69.2	17,427	0.40%	大買/大賣/
2023/06/05	387.1	92.28	240.6	92.27	90.60	146.5	17,463	0.84%	大買/大賣/鉅額交易
2023/06/02	315.5	90.68	286.4	90.95	90.60	29.1	17,273	0.17%	大買/大賣/
2023/06/01	837.5	91.29	749.8	90.91	89.60	87.7	17,110	0.51%	大買/大賣/
2023/05/31	396.5	86.41	395.8	86.89	87.60	0.7	16,730	0.00%	大買/大賣/
2023/05/30	918.7	86.88	923	87.08	86.60	-4.3	16,779	-0.03%	大買/大賣/
2023/05/29	71.6	83.14	211.3	83.38	82.80	-139.7	16,189	-0.86%	大賣/鉅額交易
2023/05/26	215.6	82.92	204.3	82.91	82.20	11.3	16,720	0.07%	大買/大賣/
2023/05/25	376.3	84.23	235.4	84.43	83.40	140.9	16,790	0.84%	大買/大賣/鉅額交易
2023/05/24	150.3	83.80	212	84.30	85.30	-61.7	16,784	-0.37%	大買/大賣/
2023/05/23	385.4	84.31	312.5	84.40	83.70	72.9	16,779	0.43%	大買/大賣/
2023/05/22	188.7	83.30	411.7	82.97	84.20	-223	16,625	-1.34%	大買/大賣/鉅額交易
2023/05/19	145.4	80.91	121.9	80.98	80.40	23.5	16,605	0.14%	大買/大賣/
2023/05/18	258.8	81.43	377.1	81.58	81.80	-118.3	17,232	-0.69%	大買/大賣/鉅額交易
2023/05/17	461.1	80.54	514.3	80.96	81.10	-53.3	17,202	-0.31%	大買/大賣/
2023/05/16	161.2	78.38	278	78.62	79.60	-116.9	16,929	-0.69%	大買/大賣/鉅額交易
2023/05/15	180.3	77.58	106	76.93	76.70	74.3	16,975	0.44%	大買/大賣/
2023/05/12	302.3	77.44	177.2	76.65	78.30	125.1	17,522	0.71%	大買/大賣/鉅額交易
2023/05/11	302.3	77.44	177.2	76.65	75.90	125.1	17,605	0.71%	大買/大賣/鉅額交易
2023/05/10	147.6	78.38	172.3	78.32	79.10	-24.6	17,858	-0.14%	大買/大賣/
2023/05/09	99.7	77.38	80.9	77.59	77.10	18.8	18,040	0.10%
2023/05/08	132.5	77.78	141.5	77.89	78.10	-9	18,373	-0.05%	大買/大賣/
2023/05/05	115.2	77.65	104	77.74	77.40	11.2	19,117	0.06%	大買/大賣/
2023/05/04	169.7	77.18	174.4	77.14	77.80	-4.7	20,127	-0.02%	大買/大賣/
2023/05/03	207.6	78.55	140.4	78.17	77.60	67.2	20,629	0.33%	大買/大賣/
2023/05/02	141.1	80.67	131.7	80.16	80.00	9.4	21,995	0.04%	大買/大賣/
2023/04/28	217.2	81.26	135.8	81.22	80.60	81.3	22,329	0.36%	大買/大賣/
2023/04/27	174.5	80.08	239	80.23	80.50	-64.5	22,911	-0.28%	大買/大賣/
2023/04/26	187.4	79.10	206	79.19	79.80	-18.6	23,222	-0.08%	大買/大賣/
2023/04/25	401.9	80.16	582.4	79.11	78.50	-180.4	23,224	-0.78%	大買/大賣/鉅額交易
2023/04/24	168.6	79.93	192.4	80.12	80.90	-23.8	23,268	-0.10%	大買/大賣/
2023/04/21	378.1	80.29	386.9	80.26	80.30	-8.8	23,333	-0.04%	大買/大賣/
2023/04/20	760.1	80.67	759.1	80.78	82.00	1	23,300	0.00%	大買/大賣/
2023/04/19	675.3	84.79	594.3	84.51	83.20	81	23,430	0.35%	大買/大賣/
2023/04/18	880.6	84.18	1,142.6	84.44	85.70	-261.9	23,376	-1.12%	大買/大賣/鉅額交易
2023/04/17	399.6	80.94	557.7	81.47	81.80	-158.2	22,746	-0.70%	大買/大賣/鉅額交易
2023/04/14	347.3	78.26	504.4	78.74	79.10	-157.1	22,664	-0.69%	大買/大賣/鉅額交易
2023/04/13	324.5	77.75	592.8	77.78	77.60	-268.4	22,469	-1.19%	大買/大賣/鉅額交易
2023/04/12	54.8	75.26	101.5	75.50	75.60	-46.7	22,228	-0.21%	大賣/
2023/04/11	89	75.30	87	75.27	74.70	2	22,378	0.01%
2023/04/10	22.8	74.35	31.8	74.50	74.80	-8.9	22,442	-0.04%
2023/04/07	130.7	74.16	162.2	74.24	74.30	-31.5	22,682	-0.14%	大買/大賣/
2023/04/06	108.7	73.52	56	73.61	73.70	52.7	22,946	0.23%	大買/
2023/03/31	177.5	75.99	124.6	75.56	75.20	52.9	23,097	0.23%	大買/大賣/
2023/03/30	138.4	76.50	185.5	76.69	76.50	-47.2	23,290	-0.20%	大買/大賣/
2023/03/29	17.3	75.24	33.3	75.39	75.60	-16	23,597	-0.07%
2023/03/28	121.4	75.00	114.7	74.78	74.50	6.8	24,135	0.03%	大買/大賣/
2023/03/27	296.7	76.74	99.1	76.31	75.50	197.6	24,251	0.81%	大買/鉅額交易
2023/03/24	321.1	78.05	148.3	78.27	78.80	172.8	24,380	0.71%	大買/大賣/鉅額交易
2023/03/23	151.3	77.00	163.3	77.09	77.50	-12	24,792	-0.05%	大買/大賣/
2023/03/22	218.1	77.92	181.6	77.10	76.40	36.5	25,520	0.14%	大買/大賣/
2023/03/21	364.6	77.84	488.2	77.96	77.30	-123.6	25,958	-0.48%	大買/大賣/鉅額交易
2023/03/20	229.3	75.67	219.6	75.83	75.80	9.7	26,583	0.04%	大買/大賣/
2023/03/17	194.6	75.26	207.5	75.13	75.70	-12.8	26,757	-0.05%	大買/大賣/
2023/03/16	334.9	75.31	291.9	74.76	73.90	43	27,143	0.16%	大買/大賣/
2023/03/15	428	76.88	485	76.83	75.90	-57	27,463	-0.21%	大買/大賣/
2023/03/14	200.2	74.94	249	75.02	75.50	-48.8	27,639	-0.18%	大買/大賣/
2023/03/13	427.8	74.16	494.9	74.35	76.00	-67.1	27,805	-0.24%	大買/大賣/
2023/03/10	633.4	73.01	447.1	73.11	72.40	186.3	28,035	0.66%	大買/大賣/鉅額交易
2023/03/09	522.4	76.52	345.5	76.53	76.00	177	28,440	0.62%	大買/大賣/鉅額交易
2023/03/08	324.4	77.62	153.3	77.63	77.60	171	29,589	0.58%	大買/大賣/鉅額交易
2023/03/07	193.3	79.23	171	79.32	79.20	22.3	31,679	0.07%	大買/大賣/
2023/03/06	194.1	78.74	222.7	78.87	79.00	-28.6	32,545	-0.09%	大買/大賣/
2023/03/03	381	78.50	299.9	78.22	78.10	81.1	33,580	0.24%	大買/大賣/
2023/03/02	588.9	79.60	336.6	79.22	78.80	252.4	33,809	0.75%	大買/大賣/鉅額交易
2023/03/01	513.1	82.27	471.3	82.31	81.60	41.7	34,331	0.12%	大買/大賣/
2023/02/24	550.9	81.71	625.3	81.73	81.30	-74.4	34,926	-0.21%	大買/大賣/
2023/02/23	182.4	78.69	272.3	79.03	80.00	-89.8	35,006	-0.26%	大買/大賣/
2023/02/22	377.9	78.46	191.3	78.53	78.10	186.6	35,078	0.53%	大買/大賣/鉅額交易
2023/02/21	277.3	81.37	308	81.39	80.90	-30.8	35,210	-0.09%	大買/大賣/
2023/02/20	307.7	80.21	257.9	80.27	80.60	49.8	35,453	0.14%	大買/大賣/
2023/02/17	566.3	80.86	465.4	80.81	80.00	100.9	36,109	0.28%	大買/大賣/
2023/02/16	933.6	81.45	1,059.3	81.47	81.50	-125.7	36,232	-0.35%	大買/大賣/鉅額交易
2023/02/15	267.5	78.38	399.4	78.42	77.90	-131.9	35,580	-0.37%	大買/大賣/鉅額交易
2023/02/14	276.6	77.55	234.9	77.32	77.20	41.8	35,384	0.12%	大買/大賣/
2023/02/13	321.8	77.85	175.1	77.71	77.50	146.8	35,365	0.41%	大買/大賣/鉅額交易
2023/02/10	726.3	78.85	869.9	78.89	79.00	-143.7	35,162	-0.41%	大買/大賣/鉅額交易
2023/02/09	270.1	77.39	277.3	77.26	76.90	-7.2	34,580	-0.02%	大買/大賣/
2023/02/08	532.9	77.08	475.7	77.09	77.80	57.2	34,426	0.17%	大買/大賣/
2023/02/07	348.2	77.63	337.4	77.76	77.80	10.8	34,045	0.03%	大買/大賣/
2023/02/06	529.7	78.01	437	77.97	77.50	92.8	33,809	0.27%	大買/大賣/
2023/02/03	1,222.4	79.33	1,078.6	79.31	78.10	143.8	33,486	0.43%	大買/大賣/鉅額交易
2023/02/02	1,699.2	81.61	1,251.3	80.64	79.50	447.9	32,779	1.37%	大買/大賣/鉅額交易
2023/02/01	881.2	83.21	872.2	83.40	84.50	9	31,891	0.03%	大買/大賣/
2023/01/31	1,877.8	79.91	1,849.7	80.22	82.90	28.1	31,435	0.09%	大買/大賣/
2023/01/30	407.1	75.40	453.4	76.98	78.10	-46.4	30,031	-0.15%	大買/大賣/
2023/01/17	1,100.3	70.06	1,143.1	70.42	71.00	-42.7	29,893	-0.14%	大買/大賣/
2023/01/16	648.5	68.32	750	68.30	69.20	-101.5	29,626	-0.34%	大買/大賣/鉅額交易
2023/01/13	222.8	66.73	252	66.74	66.80	-29.3	29,718	-0.10%	大買/大賣/
2023/01/12	521.1	66.17	452.7	66.33	66.20	68.4	29,684	0.23%	大買/大賣/
2023/01/11	313.4	67.36	407.6	67.21	66.50	-94.2	29,471	-0.32%	大買/大賣/
2023/01/10	458.3	67.95	461.2	67.94	67.20	-2.8	29,388	-0.01%	大買/大賣/
2023/01/09	1,418.5	68.04	1,543.1	68.24	68.20	-124.5	29,198	-0.43%	大買/大賣/鉅額交易
2023/01/06	882.2	66.15	821.1	66.31	66.20	61.1	28,481	0.21%	大買/大賣/
2023/01/05	402	65.61	448	65.77	65.70	-46	27,989	-0.16%	大買/大賣/
2023/01/04	457.1	64.80	561.9	64.96	65.70	-104.8	27,698	-0.38%	大買/大賣/鉅額交易
2023/01/03	220.1	63.00	263.8	63.10	63.20	-43.7	27,350	-0.16%	大買/大賣/
2022/12/30	249	62.09	271.4	61.99	62.00	-22.3	27,175	-0.08%	大買/大賣/
2022/12/29	294.5	60.55	377.1	60.63	61.40	-82.6	27,061	-0.31%	大買/大賣/
2022/12/28	155	61.69	124.6	61.83	61.60	30.4	26,892	0.11%	大買/大賣/
2022/12/27	299.1	61.71	326	61.91	61.90	-26.9	26,747	-0.10%	大買/大賣/
2022/12/26	291.3	60.08	269.2	60.46	61.10	22.1	26,468	0.08%	大買/大賣/
2022/12/23	311.4	58.97	233.3	59.25	59.10	78.2	26,197	0.30%	大買/大賣/
2022/12/22	261.3	60.24	270.1	60.45	59.70	-8.9	25,954	-0.03%	大買/大賣/
2022/12/21	329.1	61.16	504.8	60.69	60.00	-175.7	25,720	-0.68%	大買/大賣/鉅額交易
2022/12/20	571.2	63.56	527	62.77	61.40	44.2	25,370	0.17%	大買/大賣/
2022/12/19	251.3	64.05	290.6	64.28	64.20	-39.2	24,857	-0.16%	大買/大賣/
2022/12/16	496.8	64.60	392.5	64.46	64.10	104.3	24,654	0.42%	大買/大賣/鉅額交易
2022/12/15	1,155.1	67.75	1,098.8	67.57	66.50	56.3	24,382	0.23%	大買/大賣/
2022/12/14	1,254.1	67.21	1,450.3	67.35	66.80	-196.2	23,822	-0.82%	大買/大賣/鉅額交易
2022/12/13	917.1	65.64	675.8	65.49	65.00	241.3	23,062	1.05%	大買/大賣/鉅額交易
2022/12/12	1,179.5	65.33	1,274.7	65.35	66.60	-95.2	22,467	-0.42%	大買/大賣/
2022/12/09	352.9	62.68	246.4	62.44	62.30	106.4	21,593	0.49%	大買/大賣/鉅額交易
2022/12/08	539.9	62.77	531.6	62.81	63.00	8.3	21,338	0.04%	大買/大賣/
2022/12/07	440.2	64.48	616.5	63.89	63.40	-176.4	20,901	-0.84%	大買/大賣/鉅額交易
2022/12/06	546.7	65.27	511.4	64.95	64.90	35.3	20,373	0.17%	大買/大賣/
2022/12/05	517.6	66.91	556.8	67.05	66.90	-39.1	19,893	-0.20%	大買/大賣/
2022/12/02	1,218.4	67.50	953.3	67.35	66.70	265.1	19,576	1.35%	大買/大賣/鉅額交易
2022/12/01	1,246	66.84	1,309.8	67.29	67.90	-63.8	18,949	-0.34%	大買/大賣/
2022/11/30	2,040.4	64.89	1,980.5	65.06	65.20	60	18,126	0.33%	大買/大賣/
2022/11/29	2,827.6	66.42	2,908.9	66.22	63.70	-81.3	16,812	-0.48%	大買/大賣/
2022/11/28	1,229	62.36	1,338.3	62.55	64.80	-109.3	14,714	-0.74%	大買/大賣/鉅額交易
2022/11/25	1,006.2	59.82	1,073.7	59.80	60.60	-67.6	14,089	-0.48%	大買/大賣/
2022/11/24	672.6	57.15	672.8	57.25	57.70	-0.2	12,958	0.00%	大買/大賣/
2022/11/23	1,387.6	56.83	1,311.1	56.78	57.10	76.5	12,521	0.61%	大買/大賣/
2022/11/22	1,300.5	54.70	1,189.7	54.52	54.90	110.7	11,541	0.96%	大買/大賣/鉅額交易
2022/11/21	401.1	52.22	634.2	52.76	54.10	-233.1	10,587	-2.20%	大買/大賣/鉅額交易
2022/11/18	194.7	49.33	90.3	49.09	49.20	104.4	9,933	1.05%	大買/鉅額交易
2022/11/17	480.7	50.94	297.3	51.14	50.20	183.4	9,704	1.89%	大買/大賣/鉅額交易
2022/11/16	492.8	50.37	351.3	50.01	50.90	141.6	9,257	1.53%	大買/大賣/鉅額交易
2022/11/15	727.9	49.98	676.4	50.26	51.10	51.5	8,791	0.59%	大買/大賣/
2022/11/14	179.4	48.22	364.4	48.35	49.50	-185	7,961	-2.32%	大買/大賣/鉅額交易
2022/11/11	33.6	44.95	104.4	45.08	45.00	-70.8	7,484	-0.95%	大賣/
2022/11/10	97.8	44.75	57	44.60	44.40	40.8	7,462	0.55%
2022/11/09	91.3	45.30	52.1	45.56	44.80	39.2	7,416	0.53%
2022/11/08	37.7	45.52	45.3	45.57	45.35	-7.5	7,303	-0.10%
2022/11/07	25.3	45.57	36.7	45.45	45.75	-11.4	7,330	-0.16%
2022/11/04	63.2	44.08	57.2	44.67	45.05	6	7,310	0.08%
2022/11/03	89.1	44.57	39.3	44.62	44.45	49.9	7,270	0.69%
2022/11/02	58.5	45.49	60.3	45.67	45.20	-1.8	7,337	-0.02%
2022/11/01	62.2	45.36	77.6	45.53	45.60	-15.4	7,586	-0.20%
2022/10/31	90.2	45.83	106.2	46.19	45.60	-16	7,566	-0.21%	大賣/
2022/10/28	125.1	46.05	99.7	45.96	45.75	25.5	7,556	0.34%	大買/
2022/10/27	113.8	45.60	125.8	45.60	46.55	-12	7,447	-0.16%	大買/大賣/
2022/10/26	149.6	44.74	182.1	44.66	44.40	-32.5	7,331	-0.44%	大買/大賣/
2022/10/25	365.2	44.41	236.1	44.51	44.30	129.1	7,207	1.79%	大買/大賣/鉅額交易
2022/10/24	395.9	45.79	335.7	45.73	46.00	60.2	6,936	0.87%	大買/大賣/
2022/10/21	330	44.34	349.7	44.66	45.05	-19.7	6,516	-0.30%	大買/大賣/
2022/10/20	52.1	41.30	15.5	41.52	41.35	36.6	5,996	0.61%
2022/10/19	33.4	43.12	70	43.28	43.00	-36.6	5,965	-0.61%
2022/10/18	70.6	43.06	46.6	43.11	42.80	24	6,023	0.40%
2022/10/17	51.9	43.19	46.6	43.22	43.45	5.3	6,156	0.09%
2022/10/14	54.2	42.10	40.4	42.16	42.80	13.9	6,177	0.22%
2022/10/13	34.2	42.06	59.5	41.51	41.05	-25.2	6,136	-0.41%
2022/10/12	20.1	40.85	9.2	41.12	41.05	11	6,071	0.18%
2022/10/11	28.1	41.28	19	40.97	40.80	9.1	6,175	0.15%
2022/10/07	33.3	42.59	60.9	42.70	42.90	-27.6	6,221	-0.44%
2022/10/06	7.2	41.79	0.2	41.60	41.25	7	6,295	0.11%
2022/10/05	20.4	41.77	16.1	41.46	41.20	4.2	6,646	0.06%
2022/10/04	5	41.17	61.2	41.34	41.20	-56.2	6,824	-0.82%
2022/10/03	18.2	40.76	14.1	40.96	40.75	4.1	7,032	0.06%
2022/09/30	10.5	40.77	33	40.68	41.05	-22.5	7,162	-0.31%
2022/09/29	7.1	41.93	3.1	41.80	41.55	4	7,232	0.06%
2022/09/28	27.8	41.82	39.2	41.36	41.20	-11.4	7,355	-0.16%
2022/09/27	29.1	42.74	21.4	42.79	42.65	7.7	7,378	0.10%
2022/09/26	85.3	41.96	38	41.85	41.85	47.3	7,436	0.64%
2022/09/23	11.7	43.17	15.8	43.01	42.85	-4.2	7,635	-0.05%
2022/09/22	5.3	43.22	18.3	42.82	43.45	-12.9	7,823	-0.17%
2022/09/21	9.6	42.81	7.1	43.08	42.60	2.5	8,031	0.03%
2022/09/20	29.3	42.81	123	42.73	43.30	-93.7	8,266	-1.13%	大賣/
2022/09/19	8	42.05	2	41.95	41.95	6	8,537	0.07%
2022/09/16	43.1	42.05	14.1	42.06	41.95	29.1	8,792	0.33%
2022/09/15	6.2	42.27	13.4	42.18	42.05	-7.1	9,548	-0.07%
2022/09/14	15.5	41.87	28.3	41.84	42.20	-12.8	9,969	-0.13%
2022/09/13	5.3	42.26	3.8	42.13	42.15	1.5	10,474	0.01%
2022/09/12	6.3	42.31	14.3	42.17	42.30	-8	10,661	-0.07%
2022/09/08	11.2	42.11	25.2	42.16	42.35	-14	10,844	-0.13%
2022/09/07	20.4	42.01	104.4	41.84	41.85	-84	11,040	-0.76%	大賣/
2022/09/06	42.3	43.10	90.8	42.66	42.05	-48.5	11,057	-0.44%
2022/09/05	130.4	43.85	45.5	43.73	43.40	84.8	11,033	0.77%	大買/
2022/09/02	161	43.01	192	43.10	43.85	-31	11,015	-0.28%	大買/大賣/
2022/09/01	280.7	43.11	258.3	43.12	43.20	22.4	10,804	0.21%	大買/大賣/
2022/08/31	29.6	40.74	39.1	41.05	41.25	-9.5	10,484	-0.09%
2022/08/30	21.1	40.60	17.7	40.73	40.60	3.4	10,489	0.03%
2022/08/29	35.6	40.18	19.3	40.19	40.15	16.3	10,523	0.16%
2022/08/26	26.4	40.76	51.6	40.54	41.00	-25.1	10,537	-0.24%
2022/08/25	63.8	40.05	12.3	40.09	39.85	51.5	10,558	0.49%
2022/08/24	39.4	40.84	6.2	40.83	40.70	33.2	10,758	0.31%
2022/08/23	23.3	40.88	11	40.92	40.85	12.3	10,817	0.11%
2022/08/22	24.8	40.90	22	40.91	40.85	2.7	10,847	0.03%
2022/08/19	15	41.35	6	41.45	41.30	9	10,809	0.08%
2022/08/18	42.3	41.47	20.4	41.56	41.50	21.9	10,867	0.20%
2022/08/17	35.3	42.05	8.1	42.19	41.95	27.2	10,930	0.25%
2022/08/16	20.2	42.35	23.3	42.42	42.40	-3.1	10,886	-0.03%
2022/08/15	13.6	42.54	7.5	42.59	42.55	6.1	10,870	0.06%
2022/08/12	25.5	41.96	53.7	42.16	42.40	-28.2	10,881	-0.26%
2022/08/11	45.1	41.93	35	41.94	41.80	10.1	10,866	0.09%
2022/08/10	25.7	42.06	32	42.10	41.95	-6.3	10,869	-0.06%
2022/08/09	86.3	41.60	40	41.65	42.20	46.3	10,889	0.43%
2022/08/08	181.2	40.68	131.2	40.66	41.45	50	10,907	0.46%	大買/大賣/
2022/08/05	51.1	44.05	67.7	43.82	43.80	-16.5	10,664	-0.16%
2022/08/04	58.2	43.39	32.6	43.37	43.25	25.6	10,610	0.24%
2022/08/03	73.3	44.62	192.8	44.39	44.05	-119.5	10,503	-1.14%	大賣/鉅額交易
2022/08/02	33.6	45.09	16	45.07	45.10	17.6	10,414	0.17%
2022/08/01	54.2	45.45	47	45.57	45.55	7.2	10,361	0.07%
2022/07/29	34.1	45.59	73.1	45.73	45.75	-39	10,334	-0.38%
2022/07/28	122.3	45.73	29.1	45.65	45.45	93.2	10,296	0.91%	大買/
2022/07/27	9	45.72	40.4	45.95	46.20	-31.4	10,234	-0.31%
2022/07/26	72.9	45.81	37.4	45.70	45.55	35.4	10,166	0.35%
2022/07/25	91.2	45.02	95	45.42	45.80	-3.8	10,061	-0.04%
2022/07/22	164.8	45.68	142	45.76	45.95	22.7	9,867	0.23%	大買/大賣/
2022/07/21	151	46.49	122.8	46.55	46.95	28.2	9,614	0.29%	大買/大賣/
2022/07/20	47.7	48.00	51.9	47.83	47.50	-4.2	9,444	-0.04%
2022/07/19	49.3	47.94	29.1	48.03	48.05	20.2	9,371	0.22%
2022/07/18	119	48.07	98.8	48.28	48.50	20.2	9,321	0.22%	大買/
2022/07/15	146.3	48.15	178.5	48.02	48.00	-32.2	9,207	-0.35%	大買/大賣/
2022/07/14	183.5	48.96	148.1	48.86	49.00	35.4	9,075	0.39%	大買/大賣/
2022/07/13	308.9	48.49	309.7	48.67	49.00	-0.8	8,896	-0.01%	大買/大賣/
2022/07/12	181.1	46.59	231.8	46.57	46.90	-50.6	8,479	-0.60%	大買/大賣/
2022/07/11	177.7	46.25	208.7	46.29	46.10	-31	8,246	-0.38%	大買/大賣/
2022/07/08	127.9	44.63	142.2	44.66	44.70	-14.3	8,045	-0.18%	大買/大賣/
2022/07/07	37.4	43.25	60	43.26	43.70	-22.6	7,907	-0.29%
2022/07/06	92.4	43.35	77.2	43.05	42.50	15.2	7,786	0.20%
2022/07/05	68.3	44.53	24.6	44.65	44.50	43.6	7,651	0.57%
2022/07/04	35.4	44.68	37.2	44.67	44.40	-1.7	7,573	-0.02%
2022/07/01	266.8	45.50	163	45.13	44.40	103.9	7,468	1.39%	大買/大賣/鉅額交易
2022/06/30	99.6	47.17	120.7	47.25	47.20	-21.2	7,202	-0.29%	大賣/
2022/06/29	211.6	48.14	181.3	48.06	47.50	30.3	6,978	0.43%	大買/大賣/
2022/06/28	209.9	48.97	128.2	48.83	48.35	81.7	6,707	1.22%	大買/大賣/
2022/06/27	265.5	49.22	277.8	49.54	50.20	-12.3	6,443	-0.19%	大買/大賣/
2022/06/24	422.1	49.93	330.1	49.98	50.00	92	6,089	1.51%	大買/大賣/
2022/06/23	872.7	50.50	945.6	50.59	50.50	-72.9	5,800	-1.26%	大買/大賣/
2022/06/22	351.3	49.51	429.2	49.45	49.10	-77.9	4,986	-1.56%	大買/大賣/
2022/06/21	448.4	48.45	460.8	48.32	49.75	-12.3	4,553	-0.27%	大買/大賣/
2022/06/20	240.4	45.31	201.3	45.40	45.30	39.1	3,987	0.98%	大買/大賣/
2022/06/17	60	46.15	90.8	46.22	46.10	-30.8	3,770	-0.82%
2022/06/16	202.3	46.44	344.4	46.35	45.80	-142.1	3,557	-3.99%	大買/大賣/鉅額交易
2022/06/15	35.2	45.48	65.5	45.68	45.40	-30.3	3,336	-0.91%
2022/06/14	25.6	44.68	19.6	44.47	44.80	6	3,285	0.18%
2022/06/13	32.7	45.45	43.9	45.71	45.40	-11.2	3,201	-0.35%
2022/06/10	13.7	45.14	13.2	45.27	45.40	0.5	3,116	0.02%
2022/06/09	109.3	45.19	51.7	44.98	45.20	57.7	3,089	1.87%	大買/
2022/06/08	15	44.47	14	44.69	44.35	1	3,099	0.03%
2022/06/07	49.2	44.44	66.1	44.50	44.35	-16.9	3,070	-0.55%
2022/06/06	40.6	44.76	17.9	44.76	44.70	22.7	3,007	0.76%
2022/06/02	66.6	45.40	53.8	45.38	45.15	12.8	3,005	0.43%
2022/06/01	113.3	45.51	99.5	45.76	45.80	13.8	2,937	0.47%	大買/
2022/05/31	21	44.15	49.6	44.12	44.45	-28.6	2,668	-1.07%
2022/05/30	6.6	43.40	18.5	43.54	43.70	-11.9	2,530	-0.47%
2022/05/27	7.5	43.36	11.1	43.31	43.30	-3.6	2,472	-0.14%
2022/05/26	22.7	43.61	66.3	43.50	43.15	-43.7	2,442	-1.79%
2022/05/25	36.5	42.84	42.7	43.01	43.15	-6.1	2,352	-0.26%
2022/05/24	19.1	42.11	11.2	42.05	42.15	8	2,309	0.35%
2022/05/23	19	42.20	17.3	42.08	42.10	1.7	2,264	0.08%
2022/05/20	40.1	42.11	32.1	42.11	41.95	7.9	2,280	0.35%
2022/05/19	6.1	41.79	126.4	41.19	42.20	-120.3	2,270	-5.30%	大賣/鉅額交易
2022/05/18	15	41.85	245.4	42.17	42.05	-230.4	2,204	-10.45%	大賣/鉅額交易
2022/05/17	33	41.81	36	41.90	41.95	-3	2,198	-0.14%
2022/05/16	31.4	41.62	57.6	41.53	42.00	-26.1	2,128	-1.23%
2022/05/13	86.1	40.03	53.1	40.10	40.10	33	1,945	1.70%
2022/05/12	14.1	38.40	16	38.29	38.10	-1.9	1,868	-0.10%
2022/05/11	7.3	38.29	1	38.40	38.65	6.3	1,865	0.34%
2022/05/10	9.1	38.36	11.1	38.40	38.65	-2	1,859	-0.11%
2022/05/09	22.3	38.88	6.1	38.84	38.70	16.2	1,865	0.87%
2022/05/06	10.1	39.47	19.1	39.39	39.55	-9	1,836	-0.49%
2022/05/05	5.5	40.13	8.1	40.31	40.05	-2.6	1,837	-0.14%
2022/05/04	2.1	40.06	2.2	40.05	40.10	-0.1	1,849	-0.01%
2022/05/03	1.1	39.70	1	39.70	39.65	0.1	1,885	0.00%
2022/04/29	6	39.88	10	39.95	39.60	-4	1,908	-0.21%
2022/04/28	0.1	39.48	8	39.54	39.60	-8	1,960	-0.41%
2022/04/27	8.4	39.34	1.1	39.77	39.60	7.3	1,972	0.37%
2022/04/26	0.1	39.82	3.1	40.17	40.15	-3.1	2,049	-0.15%
2022/04/25	8.2	40.30	13.1	40.39	40.10	-4.9	2,081	-0.24%
2022/04/22	4.2	41.09	18	41.09	41.20	-13.8	2,099	-0.66%
2022/04/21	3.2	41.18	6.3	41.35	41.10	-3	2,154	-0.14%
2022/04/20	1	40.85	7.6	40.76	40.95	-6.6	2,209	-0.30%
2022/04/19	3	40.13	3.3	40.19	40.35	-0.3	2,202	-0.02%
2022/04/18	7.1	39.99	3.3	40.03	40.00	3.7	2,245	0.17%
2022/04/15	10.5	40.48	17.3	40.50	40.55	-6.8	2,267	-0.30%
2022/04/14	5.6	40.61	25	40.52	40.50	-19.4	2,350	-0.83%
2022/04/13	5	39.96	6.3	40.07	39.95	-1.3	2,372	-0.06%
2022/04/12	2.2	39.24	1.1	39.44	39.10	1.1	2,472	0.05%
2022/04/11	5.5	39.30	5	39.38	39.10	0.5	2,555	0.02%
2022/04/08	0	0.00	12	40.06	39.90	-12	2,701	-0.44%
2022/04/07	25.2	40.14	7.3	40.23	39.90	17.9	2,754	0.65%
2022/04/06	1.1	40.70	2	40.63	40.55	-0.8	2,779	-0.03%
2022/04/01	1.4	40.43	1	40.45	40.35	0.4	2,797	0.01%
2022/03/31	3	40.73	9.1	40.77	40.70	-6.1	2,820	-0.22%
2022/03/30	5.6	40.53	14.1	40.71	40.65	-8.5	2,877	-0.30%
2022/03/29	2	40.50	5	40.57	40.50	-3	2,871	-0.11%
2022/03/28	0.1	40.23	13	40.19	40.10	-12.9	2,875	-0.45%
2022/03/25	16.2	40.31	18	40.45	40.40	-1.8	2,888	-0.06%
2022/03/24	4	40.36	1.2	40.53	40.55	2.8	2,930	0.10%
2022/03/23	1.1	40.46	7.3	40.52	40.70	-6.2	2,976	-0.21%
2022/03/22	1.2	40.04	3	40.07	40.30	-1.9	2,996	-0.06%
2022/03/21	16.2	39.95	2	40.00	39.95	14.2	3,002	0.47%
2022/03/18	0.2	39.69	0.8	39.72	39.80	-0.5	3,030	-0.02%
2022/03/17	4.1	39.56	9.2	39.57	39.60	-5.1	3,024	-0.17%
2022/03/16	3	38.87	4	38.86	39.00	-1	3,028	-0.03%
2022/03/15	46.2	38.78	18	38.79	38.85	28.2	3,033	0.93%
2022/03/14	7.2	39.09	4	39.10	39.10	3.2	3,026	0.11%
2022/03/11	37.9	39.24	34.1	39.21	39.05	3.9	3,025	0.13%
2022/03/10	23	40.19	18.1	40.11	40.30	4.9	2,959	0.17%
2022/03/09	11.3	39.09	1.2	39.19	39.30	10.1	2,948	0.34%
2022/03/08	35.1	39.07	43.4	39.11	38.90	-8.3	2,973	-0.28%
2022/03/07	62.4	39.92	7.4	40.08	39.70	54.9	2,936	1.87%
2022/03/04	7.9	40.93	2.9	40.97	40.90	5	2,906	0.17%
2022/03/03	17.1	41.36	2	41.33	41.25	15.1	2,969	0.51%
2022/03/02	22.5	41.20	29	41.11	41.25	-6.5	3,053	-0.21%
2022/03/01	3.6	41.40	10	41.43	41.35	-6.4	3,084	-0.21%
2022/02/25	15.8	40.74	13.7	40.76	40.85	2.2	3,128	0.07%
2022/02/24	84.6	40.90	2	40.90	40.70	82.6	3,250	2.54%
2022/02/23	44.2	41.95	17.5	41.95	41.85	26.8	3,355	0.80%
2022/02/22	15.9	41.74	4.4	41.84	41.75	11.5	3,515	0.33%
2022/02/21	8.4	42.84	19.4	42.91	42.75	-10.9	3,568	-0.31%
2022/02/18	4.3	42.09	3	42.10	42.40	1.3	3,706	0.04%
2022/02/17	10.3	42.24	45.1	42.26	42.25	-34.8	3,963	-0.88%
2022/02/16	6	41.77	2.1	41.84	41.70	4	3,962	0.10%
2022/02/15	2	41.36	4	41.50	41.55	-2	4,040	-0.05%
2022/02/14	15.5	41.18	2	41.28	41.20	13.5	4,128	0.33%
2022/02/11	3	41.97	7	41.95	41.80	-4	4,152	-0.10%
2022/02/10	6.3	41.85	4	41.85	41.85	2.3	4,201	0.05%
2022/02/09	9.1	41.90	1	42.00	42.00	8.1	4,231	0.19%
2022/02/08	6.2	41.92	7	42.05	42.05	-0.8	4,253	-0.02%
2022/02/07	7.1	41.32	4	41.69	41.75	3.1	4,312	0.07%
2022/01/26	6.3	40.82	3	40.90	40.80	3.3	4,330	0.08%
2022/01/25	4.6	40.82	3.2	40.88	40.80	1.4	4,417	0.03%
2022/01/24	3.2	41.04	3.1	41.35	41.35	0.2	4,453	0.00%
2022/01/21	15.3	41.52	6.2	41.60	41.35	9	4,537	0.20%
2022/01/20	0.6	42.01	2	42.05	42.00	-1.4	4,538	-0.03%
2022/01/19	46.6	42.10	12.1	42.40	41.80	34.5	4,576	0.75%
2022/01/18	158.2	42.85	32	42.85	42.75	126.2	4,557	2.77%	大買/鉅額交易
2022/01/17	9	43.06	1.1	43.11	43.10	7.9	4,644	0.17%
2022/01/14	16.5	43.59	16.4	43.59	43.55	0.1	4,736	0.00%
2022/01/13	6	43.27	168	43.46	43.45	-162	4,898	-3.31%	大賣/鉅額交易
2022/01/12	92.1	42.70	11.2	42.64	42.60	80.9	4,951	1.63%
2022/01/11	8.2	42.73	21.2	42.76	42.75	-13	5,175	-0.25%
2022/01/10	71.4	43.01	4.2	43.13	43.30	67.2	5,515	1.22%
2022/01/07	11.5	43.64	32.6	43.86	43.60	-21.2	5,730	-0.37%
2022/01/06	8	43.27	15.4	43.47	43.60	-7.4	5,794	-0.13%
2022/01/05	19.8	43.48	44.4	43.51	43.55	-24.6	5,988	-0.41%
2022/01/04	12.3	43.10	21.4	43.12	43.25	-9.1	6,131	-0.15%
2022/01/03	16.9	42.91	51.3	42.75	42.85	-34.4	6,645	-0.52%
2021/12/30	12	42.01	7.3	41.98	41.90	4.8	6,725	0.07%
2021/12/29	1.5	42.00	26	42.04	42.05	-24.5	6,916	-0.35%
2021/12/28	10.2	41.85	21	41.89	41.85	-10.8	6,959	-0.16%
2021/12/27	27	41.96	1	42.00	42.00	26	7,032	0.37%
2021/12/24	37.1	42.09	28	42.26	42.30	9.1	7,180	0.13%
2021/12/23	6	41.88	13	41.83	41.95	-7	7,243	-0.10%
2021/12/22	9.1	41.70	6	41.72	41.60	3.1	7,395	0.04%
2021/12/21	19.5	41.74	16.4	41.78	41.80	3	7,547	0.04%
2021/12/20	17.4	42.14	27	42.03	41.85	-9.6	7,868	-0.12%
2021/12/17	7.3	41.85	18.2	41.86	41.85	-10.9	8,019	-0.14%
2021/12/16	2.1	41.25	8.2	41.53	41.25	-6.1	8,246	-0.07%
2021/12/15	20.1	41.16	1.3	41.19	41.15	18.9	8,731	0.22%
2021/12/14	15.1	41.17	27.3	41.15	41.10	-12.2	9,503	-0.13%
2021/12/13	9.7	41.61	15.2	41.77	41.55	-5.5	9,818	-0.06%
2021/12/10	18.2	41.38	7	41.44	41.35	11.2	10,132	0.11%
2021/12/09	12.3	41.80	10.6	41.78	41.70	1.8	10,150	0.02%
2021/12/08	14.6	41.86	8	41.87	41.70	6.6	10,165	0.06%
2021/12/07	32.1	41.58	10.4	41.69	41.90	21.7	10,150	0.21%
2021/12/06	6.4	41.49	8.2	41.49	41.55	-1.8	10,137	-0.02%
2021/12/03	4.1	41.47	3.1	41.47	41.45	1.1	10,151	0.01%
2021/12/02	15.4	41.30	6	41.28	41.30	9.4	10,165	0.09%
2021/12/01	3.1	41.41	7.2	41.40	41.55	-4.1	10,150	-0.04%
2021/11/30	62.4	41.70	23.1	41.58	41.00	39.3	10,150	0.39%
2021/11/29	15.5	40.87	21.4	41.10	41.10	-5.9	10,145	-0.06%
2021/11/26	49.9	41.76	22	41.86	41.60	27.9	10,092	0.28%
2021/11/25	25.1	42.73	66.2	42.56	42.40	-41.1	10,021	-0.41%
2021/11/24	36.1	42.93	36.9	42.94	42.80	-0.8	10,011	-0.01%
2021/11/23	142.5	43.68	125.3	43.62	43.15	17.3	9,994	0.17%	大買/大賣/
2021/11/22	68.5	44.15	89.5	44.14	44.05	-21	9,908	-0.21%
2021/11/19	46.5	43.54	68.5	43.74	43.30	-22	9,740	-0.23%
2021/11/18	54.4	43.37	60.6	43.31	43.10	-6.2	9,587	-0.07%
2021/11/17	74.4	43.03	87	43.20	43.40	-12.5	9,523	-0.13%
2021/11/16	88.1	43.09	120.6	43.00	43.35	-32.5	9,379	-0.35%	大賣/
2021/11/15	27.8	41.98	32.2	41.93	41.90	-4.4	9,147	-0.05%
2021/11/12	13.3	41.71	47.1	41.71	41.85	-33.8	9,137	-0.37%
2021/11/11	65.8	40.96	13.2	41.00	40.80	52.6	9,095	0.58%
2021/11/10	13.4	41.62	11	41.80	41.55	2.4	9,033	0.03%
2021/11/09	25	41.84	25.2	41.90	42.10	-0.1	9,018	0.00%
2021/11/08	18.5	41.58	6.3	41.85	41.50	12.2	8,969	0.14%
2021/11/05	15	41.90	14.5	41.64	41.85	0.6	8,947	0.01%
2021/11/04	12.2	41.86	16.2	41.90	41.50	-4	8,966	-0.04%
2021/11/03	13.4	41.42	6	41.60	41.40	7.3	8,918	0.08%
2021/11/02	21.2	41.80	95.1	41.78	41.50	-73.9	8,965	-0.82%
2021/11/01	20.3	41.30	42.1	41.36	41.35	-21.8	8,871	-0.25%
2021/10/29	59.2	41.27	52.8	41.42	41.10	6.4	8,813	0.07%
2021/10/28	39.6	42.19	56.6	42.22	41.90	-17	8,730	-0.19%
2021/10/27	41.1	42.30	47.5	42.27	42.25	-6.4	8,705	-0.07%
2021/10/26	23.2	42.53	40	42.41	42.40	-16.8	8,666	-0.19%
2021/10/25	35.1	42.60	52.3	42.73	42.70	-17.2	8,597	-0.20%
2021/10/22	62.2	42.46	29.1	42.42	42.20	33.1	8,522	0.39%
2021/10/21	54.1	42.85	138.2	42.66	43.10	-84.1	8,420	-1.00%	大賣/
2021/10/20	115.6	41.67	120.6	41.51	41.40	-4.9	8,208	-0.06%	大買/大賣/
2021/10/19	154	42.55	114.9	42.37	41.90	39.1	8,091	0.48%	大買/大賣/
2021/10/18	330	43.32	204.8	42.80	42.15	125.3	7,879	1.59%	大買/大賣/鉅額交易
2021/10/15	110.1	43.65	105.7	43.72	44.25	4.4	7,551	0.06%	大買/大賣/
2021/10/14	65.1	43.26	67.1	43.04	42.95	-2	7,346	-0.03%
2021/10/13	78.4	43.08	69.4	42.86	43.65	8.9	7,244	0.12%
2021/10/12	166.5	43.55	119.7	43.39	42.70	46.8	7,081	0.66%	大買/大賣/
2021/10/08	367	44.39	407.7	44.36	44.20	-40.7	6,883	-0.59%	大買/大賣/
2021/10/07	137	42.67	108.3	42.61	43.05	28.7	6,326	0.45%	大買/大賣/
2021/10/06	98.3	41.91	160.1	41.74	42.15	-61.8	6,118	-1.01%	大賣/
2021/10/05	50.8	40.21	20	40.20	40.30	30.8	5,905	0.52%
2021/10/04	62.3	40.82	85.1	40.67	40.60	-22.7	5,852	-0.39%
2021/10/01	111.7	40.99	44.9	40.91	40.25	66.8	5,782	1.16%	大買/
2021/09/30	50.8	42.45	66.7	42.23	42.70	-15.9	5,642	-0.28%
2021/09/29	26.8	42.05	51	42.14	42.00	-24.3	5,550	-0.44%
2021/09/28	38.4	42.52	60.1	42.58	42.80	-21.7	5,453	-0.40%
2021/09/27	202	44.39	214.7	44.33	43.10	-12.6	5,411	-0.23%	大買/大賣/
2021/09/24	128.7	43.74	98.9	43.78	44.00	29.8	5,138	0.58%	大買/
2021/09/23	190.4	43.62	191.6	43.40	43.80	-1.2	4,989	-0.02%	大買/大賣/
2021/09/22	372.2	44.15	318.5	44.06	43.70	53.7	4,756	1.13%	大買/大賣/
2021/09/17	570.6	43.53	536.3	43.55	43.95	34.2	4,291	0.80%	大買/大賣/
2021/09/16	322.2	41.25	250.8	41.15	41.15	71.4	3,610	1.98%	大買/大賣/
2021/09/15	113	39.75	93.8	39.82	40.30	19.2	3,399	0.56%	大買/
2021/09/14	16.4	37.93	7	37.90	38.25	9.4	3,195	0.29%
2021/09/13	13.1	37.81	13	37.83	38.05	0.1	3,189	0.00%
2021/09/10	3	37.18	2.3	37.18	37.15	0.7	3,229	0.02%
2021/09/09	2.2	36.84	1.3	36.87	36.85	0.9	3,326	0.03%
2021/09/08	13.3	37.15	6.3	37.07	36.90	7	3,339	0.21%
2021/09/07	9.2	37.53	3	37.68	37.50	6.2	3,374	0.18%
2021/09/06	18.2	37.69	3.1	37.77	37.50	15.1	3,386	0.45%
2021/09/03	1.1	37.91	1	38.09	38.10	0	3,381	0.00%
2021/09/02	2	37.93	3.1	37.82	37.85	-1.1	3,378	-0.03%
2021/09/01	1	37.85	0	37.90	38.00	1	3,369	0.03%
2021/08/31	3.1	37.72	3	37.73	37.85	0.1	3,366	0.00%
2021/08/30	6.1	38.00	2	38.18	38.10	4.1	3,373	0.12%
2021/08/27	11	38.00	2.2	37.98	38.00	8.9	3,369	0.26%
2021/08/26	17.1	37.74	17	37.63	37.45	0.1	3,367	0.00%
2021/08/25	8.1	37.30	0.2	37.30	37.30	7.9	3,369	0.24%
2021/08/24	2.1	36.90	2.4	36.91	36.95	-0.3	3,388	-0.01%
2021/08/23	8.2	36.70	1	36.65	36.65	7.2	3,411	0.21%
2021/08/20	66.6	36.38	25.3	36.31	36.35	41.3	3,439	1.20%
2021/08/19	16.5	36.93	16.1	36.75	36.70	0.4	3,468	0.01%
2021/08/18	34.1	36.56	20	36.58	37.55	14.1	3,469	0.41%
2021/08/17	27.2	37.29	5.2	37.27	37.00	22.1	3,480	0.63%
2021/08/16	32.2	38.00	24	37.87	37.80	8.2	3,481	0.23%
2021/08/13	28.5	38.78	1.4	38.59	38.50	27.1	3,483	0.78%
2021/08/12	13.1	39.07	4.1	39.14	39.05	9	3,491	0.26%
2021/08/11	15.6	39.13	9.3	39.26	39.15	6.3	3,558	0.18%
2021/08/10	12.6	39.48	1.2	39.76	39.40	11.4	3,646	0.31%
2021/08/09	0.2	40.42	13	40.33	40.35	-12.8	3,746	-0.34%
2021/08/06	56.3	41.26	24.4	41.29	40.90	31.8	3,899	0.82%
2021/08/05	13.1	40.23	0.2	40.32	40.10	13	3,965	0.33%
2021/08/04	22	39.90	2	39.75	40.00	20	4,156	0.48%
2021/08/03	9.5	39.45	13.1	39.45	39.40	-3.5	4,282	-0.08%
2021/08/02	17.2	40.03	5	40.01	40.30	12.2	4,323	0.28%
2021/07/30	8.1	40.01	17.1	39.95	39.90	-9.1	4,420	-0.20%
2021/07/29	2.2	40.21	3.6	40.09	40.25	-1.5	4,468	-0.03%
2021/07/28	13.9	39.72	6	39.82	39.70	7.9	4,571	0.17%
2021/07/27	2.6	41.00	1.1	41.11	40.40	1.5	4,794	0.03%
2021/07/26	5.2	40.88	8.1	41.26	40.85	-2.9	4,940	-0.06%
2021/07/23	17.3	41.03	5.6	41.10	41.00	11.7	5,029	0.23%
2021/07/22	5.2	40.94	11.2	40.90	40.70	-6	5,087	-0.12%
2021/07/21	24	40.28	13.2	40.09	40.00	10.7	5,135	0.21%
2021/07/20	24.9	41.01	24.1	40.91	40.60	0.8	5,149	0.02%
2021/07/19	17.1	41.68	25.5	41.55	41.35	-8.4	5,206	-0.16%
2021/07/16	14.6	42.67	10.1	42.76	42.50	4.4	5,419	0.08%
2021/07/15	11.2	41.74	4.3	41.93	41.75	6.9	5,568	0.12%
2021/07/14	17.7	41.66	13.4	41.56	41.15	4.3	5,798	0.07%
2021/07/13	6.6	42.31	12	42.40	42.00	-5.4	5,921	-0.09%
2021/07/12	8.2	42.12	15.7	42.26	42.50	-7.5	6,040	-0.12%
2021/07/09	10.3	41.87	5.2	42.03	41.95	5.1	6,373	0.08%
2021/07/08	13.3	42.32	10.1	42.58	42.00	3.1	6,864	0.05%
2021/07/07	8.6	42.65	12.5	42.86	42.60	-4	7,496	-0.05%
2021/07/06	11	42.79	14.2	42.90	42.70	-3.1	7,871	-0.04%
2021/07/05	26.3	43.22	20.9	43.28	42.80	5.4	8,124	0.07%
2021/07/02	7.6	42.87	58.1	42.88	43.00	-50.6	8,189	-0.62%
2021/07/01	9	42.56	8.1	42.56	42.15	0.9	8,194	0.01%
2021/06/30	8.2	42.39	19.7	42.47	42.60	-11.5	8,237	-0.14%
2021/06/29	11.2	42.32	17.9	42.42	42.30	-6.7	8,331	-0.08%
2021/06/28	12.3	42.24	41.5	42.32	42.50	-29.2	8,484	-0.34%
2021/06/25	52.8	42.65	39.3	42.59	42.50	13.5	8,515	0.16%
2021/06/24	90.7	42.37	74.4	42.14	42.75	16.3	8,614	0.19%
2021/06/23	49.1	41.46	44.5	41.08	41.60	4.6	8,997	0.05%
2021/06/22	3	39.60	31.2	39.85	40.00	-28.2	9,683	-0.29%
2021/06/21	71.2	39.99	32.2	39.69	39.50	39	10,778	0.36%
2021/06/18	14.1	40.46	20.1	40.55	40.50	-6	10,830	-0.06%
2021/06/17	18	39.91	6.3	40.01	40.20	11.8	10,808	0.11%
2021/06/16	3.2	39.66	42.1	40.06	40.05	-38.9	10,903	-0.36%
2021/06/15	6.3	39.42	6.6	39.42	39.40	-0.3	11,015	0.00%
2021/06/11	21.1	39.89	11.1	39.91	39.65	10.1	11,273	0.09%
2021/06/09	4.3	39.67	3	39.68	39.35	1.2	11,374	0.01%
2021/06/08	6.5	39.80	5.6	39.70	39.65	0.9	11,406	0.01%
2021/06/07	10.2	39.72	11.1	39.71	39.80	-0.9	11,473	-0.01%
2021/06/04	7.7	40.01	20.3	40.11	40.15	-12.6	11,526	-0.11%
2021/06/03	22.2	40.23	10.2	40.31	40.10	12	11,617	0.10%
2021/06/02	20.8	40.03	15	40.06	40.10	5.8	11,720	0.05%
2021/06/01	3.1	39.70	11.1	39.89	40.10	-8.1	11,728	-0.07%
2021/05/31	22.2	39.88	19.3	39.94	39.45	3	11,793	0.03%
2021/05/28	4.6	39.72	15.6	39.72	39.70	-10.9	11,827	-0.09%
2021/05/27	27.1	38.80	19.2	38.98	38.80	7.9	11,868	0.07%
2021/05/26	12.2	39.36	13	39.41	39.80	-0.8	11,895	-0.01%
2021/05/25	24.5	39.88	20.2	40.04	39.55	4.3	12,015	0.04%
2021/05/24	18.1	39.20	9	39.42	39.50	9.1	12,265	0.07%
2021/05/21	8	39.18	3.1	39.27	39.20	4.9	12,377	0.04%
2021/05/20	2.2	39.18	4.2	39.06	38.60	-2.1	12,562	-0.02%
2021/05/19	21.2	39.02	27.1	39.06	39.20	-6	12,798	-0.05%
2021/05/18	20.7	37.77	31.7	37.89	38.85	-11	12,797	-0.09%
2021/05/17	49.5	36.50	14.5	37.05	36.00	35	12,762	0.27%
2021/05/14	54.4	39.78	36.1	40.25	38.90	18.3	12,672	0.14%
2021/05/13	36.9	37.72	32	37.96	38.40	4.9	12,556	0.04%
2021/05/12	35.4	38.12	60.6	38.81	38.10	-25.2	12,478	-0.20%
2021/05/11	38.9	41.24	27.6	41.06	40.60	11.3	12,357	0.09%
2021/05/10	34.4	43.31	17.2	43.28	43.20	17.2	12,322	0.14%
2021/05/07	47.5	42.29	50.9	42.27	42.90	-3.4	12,358	-0.03%
2021/05/06	25.8	40.96	14.7	40.71	40.55	11	12,440	0.09%
2021/05/05	33.1	40.36	16.8	40.38	40.40	16.3	12,720	0.13%
2021/05/04	89.4	41.32	105	41.20	40.50	-15.6	12,698	-0.12%	大賣/
2021/05/03	45.5	43.92	29.1	43.79	42.95	16.4	12,571	0.13%
2021/04/29	7.9	45.32	31	45.79	45.40	-23.1	12,565	-0.18%
2021/04/28	26.4	45.09	22	45.19	45.15	4.5	12,567	0.04%
2021/04/27	28.8	45.37	44.7	45.48	45.60	-15.8	12,645	-0.13%
2021/04/26	13.6	44.92	42.8	44.90	44.75	-29.2	12,694	-0.23%
2021/04/23	22.4	44.82	42.7	44.88	44.60	-20.3	12,780	-0.16%
2021/04/22	87.6	45.53	68.8	45.74	44.35	18.8	12,901	0.15%
2021/04/21	96.4	46.72	99.7	46.50	46.50	-3.3	12,842	-0.03%
2021/04/20	59.6	47.50	276.4	47.39	47.85	-216.8	12,734	-1.70%	大賣/鉅額交易
2021/04/19	45.8	46.36	152.1	46.39	46.40	-106.3	12,771	-0.83%	大賣/鉅額交易
2021/04/16	33	45.62	110.1	45.69	45.65	-77.2	12,810	-0.60%	大賣/
2021/04/15	345.2	46.01	294.2	45.87	45.55	51	12,884	0.40%	大買/大賣/
2021/04/14	473.1	46.73	387.6	46.92	47.20	85.5	12,794	0.67%	大買/大賣/
2021/04/13	482	47.33	492.9	47.14	46.80	-10.9	13,010	-0.08%	大買/大賣/
2021/04/12	299.3	46.28	272.4	46.38	46.30	26.8	12,787	0.21%	大買/大賣/
2021/04/09	133.1	44.80	107.9	44.90	44.70	25.2	13,190	0.19%	大買/大賣/
2021/04/08	42.8	43.95	48.1	44.13	44.05	-5.3	13,439	-0.04%
2021/04/07	47.7	43.93	41.1	44.07	43.95	6.6	13,403	0.05%
2021/04/06	59.5	44.03	54	44.18	44.00	5.5	13,536	0.04%
2021/04/01	33.7	44.04	57.9	44.02	44.45	-24.2	14,220	-0.17%
2021/03/31	52.5	44.13	114.9	44.05	44.05	-62.5	14,437	-0.43%	大賣/
2021/03/30	38.4	43.28	21.3	43.33	43.35	17.1	14,258	0.12%
2021/03/29	88.4	43.31	50.6	43.30	43.45	37.8	14,224	0.27%
2021/03/26	287.5	43.70	190.5	43.92	43.25	96.9	14,084	0.69%	大買/大賣/
2021/03/25	936.8	46.54	626	45.85	45.10	310.9	13,578	2.29%	大買/大賣/鉅額交易
2021/03/24	487.7	45.43	533.5	45.55	46.65	-45.7	12,788	-0.36%	大買/大賣/
2021/03/23	26.2	42.57	64.1	42.61	42.45	-37.9	11,679	-0.32%
2021/03/22	28.2	41.87	30	42.17	42.45	-1.9	11,591	-0.02%
2021/03/19	47.7	42.22	48.2	42.17	42.10	-0.5	11,540	0.00%
2021/03/18	84.9	43.27	26	43.16	42.80	58.8	11,438	0.51%
2021/03/17	117.2	43.55	80.9	43.58	43.30	36.3	11,313	0.32%	大買/
2021/03/16	13.5	42.75	30.2	42.82	42.75	-16.7	11,058	-0.15%
2021/03/15	13.4	42.36	11.3	42.40	42.25	2.1	10,985	0.02%
2021/03/12	15.1	42.43	6	42.50	42.50	9.1	10,965	0.08%
2021/03/11	30.4	42.57	31.5	42.50	42.40	-1.1	10,998	-0.01%
2021/03/10	34	42.63	5	42.51	42.35	29	10,968	0.26%
2021/03/09	25.3	42.21	27.9	42.07	42.85	-2.6	10,911	-0.02%
2021/03/08	57.1	42.37	34.3	42.60	42.10	22.8	10,839	0.21%
2021/03/05	15	41.53	18	41.51	41.50	-3	10,725	-0.03%
2021/03/04	26.3	41.94	20.2	41.74	41.60	6.2	10,714	0.06%
2021/03/03	12.2	41.69	21	41.80	41.85	-8.8	10,655	-0.08%
2021/03/02	38.6	41.86	15.2	41.82	41.20	23.3	10,597	0.22%
2021/02/26	33.5	41.77	6.2	41.84	41.65	27.3	10,553	0.26%
2021/02/25	65.3	42.68	77.2	42.70	42.60	-11.8	10,566	-0.11%
2021/02/24	83.4	42.08	25	42.22	41.40	58.4	10,518	0.56%
2021/02/23	24.1	43.27	31.3	43.29	43.55	-7.2	10,325	-0.07%
2021/02/22	101.2	43.11	53.8	43.09	42.90	47.4	10,227	0.46%	大買/
2021/02/19	75.7	42.70	96.3	43.21	43.70	-20.6	10,159	-0.20%
2021/02/18	15.6	41.01	21.2	41.02	41.10	-5.6	9,965	-0.06%
2021/02/17	6.3	40.67	6	40.75	40.90	0.3	10,053	0.00%
2021/02/05	17.3	40.30	7.3	40.25	40.00	10	10,018	0.10%
2021/02/04	7.1	40.70	5	40.48	40.35	2.1	9,982	0.02%
2021/02/03	6.2	41.13	17	41.18	40.95	-10.8	9,973	-0.11%
2021/02/02	27	41.11	12.1	41.15	41.15	15	9,943	0.15%
2021/02/01	21	40.31	15.4	40.32	40.45	5.6	9,892	0.06%
2021/01/29	6.4	41.54	26.2	41.50	40.90	-19.8	9,858	-0.20%
2021/01/28	48.7	41.78	9	41.94	41.35	39.7	9,789	0.41%
2021/01/27	57.2	42.33	139.1	42.62	43.20	-81.8	9,589	-0.85%	大賣/
2021/01/26	48.5	41.19	37.3	41.24	41.10	11.2	9,261	0.12%
2021/01/25	68.1	42.18	19.1	41.99	41.95	49	9,225	0.53%
2021/01/22	25.1	42.12	48.5	42.11	43.20	-23.4	9,197	-0.25%
2021/01/21	31	41.46	47.6	41.37	40.95	-16.6	9,061	-0.18%
2021/01/20	32.1	42.05	30.8	42.06	41.45	1.2	8,987	0.01%
2021/01/19	92.4	43.33	39.6	43.44	43.05	52.8	8,845	0.60%
2021/01/18	41.6	43.41	34.2	43.42	43.55	7.4	8,730	0.08%
2021/01/15	61.4	43.31	34.1	42.94	42.75	27.3	8,578	0.32%
2021/01/14	93.8	44.46	43	44.75	44.30	50.7	8,366	0.61%
2021/01/13	67.2	44.77	42	44.85	44.45	25.1	8,162	0.31%
2021/01/12	84.4	44.69	70.8	44.78	43.95	13.6	8,071	0.17%
2021/01/11	89.6	47.16	86.4	47.17	46.80	3.2	7,913	0.04%
2021/01/08	89.2	47.17	84.6	47.23	46.55	4.6	7,853	0.06%
2021/01/07	100.8	48.68	92.8	48.57	48.00	8	7,662	0.10%
2021/01/06	283.9	50.51	280.9	50.57	49.00	2.9	7,415	0.04%	大買/大賣/
2021/01/05	244.2	49.58	194.7	49.48	48.85	49.5	6,700	0.74%	大買/大賣/
2021/01/04	376.7	49.24	315.9	49.62	50.90	60.8	6,279	0.97%	大買/大賣/
2020/12/31	191.6	45.90	247.9	45.63	46.90	-56.3	5,551	-1.01%	大買/大賣/
2020/12/30	22.7	42.27	47.9	42.21	42.85	-25.2	5,130	-0.49%
2020/12/29	128.5	42.41	103.5	42.49	42.20	25.1	5,130	0.49%	大買/大賣/
2020/12/28	527.4	43.47	360.2	43.60	43.50	167.2	4,966	3.37%	大買/大賣/鉅額交易
2020/12/25	54	40.12	89.9	39.98	41.05	-35.9	4,236	-0.85%
2020/12/24	7	37.30	4.1	37.36	37.35	2.9	3,943	0.07%
2020/12/23	6	37.25	9	37.01	37.20	-3	3,965	-0.08%
2020/12/22	16.5	37.39	13.4	37.55	37.00	3.1	3,990	0.08%
2020/12/21	7	37.12	2	37.00	37.25	5	3,955	0.13%
2020/12/18	2	36.88	2.1	36.98	37.55	-0.1	3,965	0.00%
2020/12/17	8	36.94	7.7	37.00	36.90	0.3	4,034	0.01%
2020/12/16	4	36.85	3	37.17	37.50	1	4,059	0.02%
2020/12/15	1.3	36.93	8	36.80	36.50	-6.7	4,114	-0.16%
2020/12/14	17	36.69	1	36.75	36.70	16	4,295	0.37%
2020/12/11	11.4	36.89	2	36.80	36.80	9.3	4,351	0.21%
2020/12/10	10.2	37.53	0	0.00	37.65	10.2	4,463	0.23%
2020/12/09	8.7	37.89	4	37.90	37.85	4.7	4,563	0.10%
2020/12/08	7	37.67	21	37.70	37.65	-14	4,692	-0.30%
2020/12/07	6.7	37.76	3	37.83	37.65	3.7	4,911	0.07%
2020/12/04	5	38.37	2.6	38.84	38.45	2.4	5,046	0.05%
2020/12/03	2	38.40	3	38.25	38.25	-1	5,035	-0.02%
2020/12/02	5	38.61	6.1	38.36	38.55	-1.1	5,096	-0.02%
2020/12/01	4	38.98	5.4	38.82	38.80	-1.4	5,203	-0.03%
2020/11/30	6.2	39.06	5	39.02	39.00	1.2	5,256	0.02%
2020/11/27	25.1	38.88	0.5	38.83	39.35	24.6	5,360	0.46%
2020/11/26	2.1	39.59	0.1	39.15	39.20	2	5,594	0.04%
2020/11/25	10.4	39.64	14.5	39.30	39.50	-4.1	5,902	-0.07%
2020/11/24	15.4	39.33	6.5	39.25	38.75	8.9	6,017	0.15%
2020/11/23	55.6	40.23	44.6	40.50	40.10	11	6,060	0.18%
2020/11/20	7.8	39.68	11.1	39.92	40.05	-3.2	6,286	-0.05%
2020/11/19	3	38.88	4.2	39.07	38.90	-1.1	6,314	-0.02%
2020/11/18	14.2	39.07	19.3	38.77	39.00	-5.1	6,319	-0.08%
2020/11/17	11.7	37.35	6	37.95	38.10	5.7	6,289	0.09%
2020/11/16	6.1	37.09	27.2	37.34	37.70	-21.1	6,399	-0.33%
2020/11/13	22	36.40	2.6	36.39	36.25	19.4	6,375	0.30%
2020/11/12	5.4	35.67	3	36.00	36.00	2.4	6,632	0.04%
2020/11/11	2	36.00	2.4	35.73	35.90	-0.4	6,804	-0.01%
2020/11/10	1	35.00	9	35.13	35.05	-8	6,818	-0.12%
2020/11/09	0.4	34.61	1	34.60	34.50	-0.6	6,897	-0.01%
2020/11/06	17.7	34.10	3.1	34.47	34.00	14.6	7,052	0.21%
2020/11/05	3	34.98	8	35.22	34.90	-4.9	7,399	-0.07%
2020/11/04	2	34.95	11	35.22	35.15	-9	7,647	-0.12%
2020/11/03	34	35.02	0.2	35.47	35.05	33.8	7,742	0.44%
2020/11/02	10.6	34.72	13	35.17	34.90	-2.4	7,806	-0.03%
2020/10/30	14.7	36.18	6	36.85	35.60	8.7	7,864	0.11%
2020/10/29	3	37.54	2	37.60	37.55	1	7,849	0.01%
2020/10/28	2.1	38.22	3.1	38.26	38.30	-1	7,917	-0.01%
2020/10/27	1.1	38.16	5.5	38.36	38.20	-4.4	7,957	-0.06%
2020/10/26	3.6	38.29	9	38.37	38.30	-5.4	8,080	-0.07%
2020/10/23	2.8	38.05	0	0.00	38.05	2.8	8,107	0.03%
2020/10/22	1	38.34	2	38.30	38.20	-1	8,212	-0.01%
2020/10/21	4.1	38.31	1.2	38.20	38.20	3	8,288	0.04%
2020/10/20	24.6	38.15	21.8	38.14	38.30	2.8	8,430	0.03%
2020/10/19	30.8	39.07	22.9	38.89	38.00	7.9	8,490	0.09%
2020/10/06	1	23.60	10	23.78	23.95	-9	8,403	-0.11%
2020/10/05	6.2	22.79	1	22.65	22.85	5.2	8,393	0.06%
2020/09/30	4.5	23.01	22	22.96	22.95	-17.5	8,477	-0.21%
2020/09/29	4	23.35	2	23.30	23.30	2	8,629	0.02%
2020/09/28	2	22.85	11	23.14	23.00	-9	8,866	-0.10%
2020/09/25	10.2	22.98	9	22.76	22.60	1.2	8,961	0.01%
2020/09/24	6.1	22.41	10	22.44	22.55	-3.9	8,931	-0.04%
2020/09/23	26.5	23.15	5	22.77	22.80	21.5	8,866	0.24%
2020/09/22	22	23.58	5	23.51	23.40	17	8,809	0.19%
2020/09/21	9	24.22	7	24.29	24.30	2	8,759	0.02%
2020/09/18	8	24.12	13	24.25	24.30	-5	8,856	-0.06%
2020/09/17	1	23.80	5	23.92	23.75	-4	8,918	-0.04%
2020/09/16	43.3	23.61	14	23.65	23.50	29.3	8,958	0.33%
2020/09/15	2	23.80	4	23.80	23.75	-2	8,950	-0.02%
2020/09/14	1	23.60	7	23.68	23.60	-6	9,023	-0.07%
2020/09/11	8	23.74	17	23.89	23.70	-9	9,128	-0.10%
2020/09/10	8	24.35	1	24.45	24.35	7	9,194	0.08%
2020/09/09	12	24.24	9	24.28	24.45	3	9,265	0.03%
2020/09/08	40	24.50	11	24.69	24.25	29	9,286	0.31%
2020/09/07	34	25.45	18	25.59	25.20	16	9,275	0.17%
2020/09/04	8	25.40	11	25.54	25.45	-3	9,415	-0.03%
2020/09/03	24	25.56	18	25.70	25.30	6	9,458	0.06%
2020/09/02	18	25.62	3	25.53	25.70	15	9,787	0.15%
2020/09/01	23	25.45	80.1	25.63	25.90	-57.1	10,242	-0.56%
2020/08/31	21	25.52	49.1	25.20	25.30	-28.1	10,258	-0.27%
2020/08/28	0	0.00	1	24.80	24.65	-1	10,694	-0.01%
2020/08/27	27	24.77	18	24.91	24.75	9	10,730	0.08%
2020/08/26	25	25.05	36	24.93	25.10	-11	10,706	-0.10%
2020/08/25	19	24.46	9	24.57	24.40	10	10,706	0.09%
2020/08/24	39	24.82	15	24.64	24.85	24	10,717	0.22%
2020/08/21	37	24.78	51	24.94	25.10	-14	10,745	-0.13%
2020/08/20	29	23.28	64	23.49	23.30	-35	10,541	-0.33%
2020/08/19	61	24.98	38	24.79	24.75	23	10,319	0.22%
2020/08/18	28	25.15	25.1	25.12	25.35	2.9	10,271	0.03%
2020/08/17	36	24.98	45	25.04	25.15	-9	10,263	-0.09%
2020/08/14	32	23.93	32	23.85	23.85	0	10,253	0.00%
2020/08/13	16	24.41	3	24.55	24.40	13	10,722	0.12%
2020/08/12	26	24.39	6	24.28	24.40	20	11,160	0.18%
2020/08/11	14	24.46	15	24.50	24.55	-1	11,315	-0.01%
2020/08/10	22	24.29	12	24.22	24.20	10	11,238	0.09%
2020/08/07	44	24.28	19	24.37	24.00	25	11,141	0.22%
2020/08/06	1	24.00	34	23.89	23.90	-33	10,896	-0.30%
2020/08/05	4	23.41	12	23.58	23.50	-8	10,748	-0.07%
2020/08/04	7	23.50	34	23.49	23.50	-27	10,813	-0.25%
2020/08/03	54	23.51	24	23.65	23.45	30	10,766	0.28%
2020/07/31	42	23.38	38	23.39	23.70	4	10,628	0.04%
2020/07/30	41	23.04	99	22.73	23.00	-58	10,275	-0.56%
2020/07/29	10	21.86	18	21.96	21.80	-8	10,056	-0.08%
2020/07/28	3	20.97	24	20.97	20.85	-21	10,052	-0.21%
2020/07/27	4	20.88	4	21.03	20.70	0	10,058	0.00%
2020/07/24	26	21.25	17	21.25	21.10	9	10,072	0.09%
2020/07/23	0	21.80	5	22.00	21.85	-5	10,053	-0.05%
2020/07/22	10	21.77	3	21.70	21.65	7	10,037	0.07%
2020/07/21	10	21.86	22	21.78	21.90	-12	10,042	-0.12%
2020/07/20	2	21.43	28	21.47	21.40	-26	10,001	-0.26%
2020/07/17	7.1	21.56	13	21.49	21.45	-6	10,058	-0.06%
2020/07/16	3	21.78	0	0.00	21.80	3	10,100	0.03%
2020/07/15	47	21.93	44	21.79	21.65	3	10,074	0.03%
2020/07/14	13	21.53	14	21.56	21.55	-1	10,050	-0.01%
2020/07/13	7	21.34	10	21.44	21.45	-3	10,089	-0.03%
2020/07/10	32	21.28	27	21.13	21.10	5	10,118	0.05%
2020/07/09	28	21.07	27	21.21	21.10	1	10,131	0.01%
2020/07/08	84.3	21.51	42	21.50	21.40	42.3	10,172	0.42%
2020/07/07	37	22.02	70	22.03	22.25	-33	10,259	-0.32%
2020/07/06	31	21.18	15	21.15	21.25	16	10,679	0.15%
2020/07/03	25	21.26	17	21.33	21.20	8	11,003	0.07%
2020/07/02	6	21.28	4	21.24	21.25	2	11,299	0.02%
2020/07/01	18	21.40	6	21.32	21.35	12	11,619	0.10%
2020/06/30	21	21.36	3	21.47	21.55	18	11,996	0.15%
2020/06/29	21	21.04	23	21.07	21.15	-2	12,611	-0.02%
2020/06/24	12	21.84	12	21.92	21.90	0	12,541	0.00%
2020/06/23	28	22.29	46	22.13	22.15	-18	12,518	-0.14%
2020/06/22	6	22.53	12	22.50	22.55	-6	12,531	-0.05%
2020/06/19	24	22.64	19	22.62	22.50	5	12,547	0.04%
2020/06/18	40	22.54	30	22.61	22.50	10	12,504	0.08%
2020/06/17	14	22.85	14	22.94	22.90	0	12,471	0.00%
2020/06/16	23	22.72	18	22.76	22.80	5	12,489	0.04%
2020/06/15	24	22.34	5	22.36	22.10	19	12,420	0.15%
2020/06/12	23	22.09	48	22.16	22.25	-25	12,415	-0.20%
2020/06/11	108	22.87	25	23.17	22.70	83	12,296	0.67%	大買/
2020/06/10	37	23.70	57	23.70	23.85	-20	12,240	-0.16%
2020/06/09	81	23.83	91	23.90	23.85	-10	12,160	-0.08%
2020/06/08	254	23.65	156	23.45	23.20	98	11,764	0.83%	大買/大賣/
2020/06/05	118	22.40	95	22.26	22.30	23	11,237	0.20%	大買/
2020/06/04	144	21.73	176	22.07	22.35	-32	11,126	-0.29%	大買/大賣/
2020/06/03	0	0.00	12.2	20.29	20.35	-12.2	10,578	-0.12%
2020/06/02	5	20.22	39	20.31	20.10	-34	10,602	-0.32%
2020/06/01	19	20.19	28	20.26	20.30	-9	10,650	-0.08%
2020/05/29	8	19.93	5	20.07	19.80	3	10,614	0.03%
2020/05/28	18	19.98	120	20.36	19.80	-102	10,651	-0.96%	大賣/鉅額交易
2020/05/27	23	19.92	37	19.95	19.90	-14	10,612	-0.13%
2020/05/26	11.1	19.97	11.1	20.06	19.90	-0.1	10,745	0.00%
2020/05/25	25	20.09	17	20.14	20.25	8	10,725	0.07%
2020/05/22	19.1	20.18	23	20.17	20.05	-3.9	10,719	-0.04%
2020/05/21	90	20.56	74	20.60	20.60	16	10,663	0.15%
2020/05/20	249	20.09	121.5	20.03	20.35	127.5	10,541	1.21%	大買/大賣/鉅額交易
2020/05/19	64	19.14	160	19.19	19.70	-96	10,116	-0.95%	大賣/
2020/05/18	50.3	17.90	103	17.83	17.95	-52.7	9,692	-0.54%	大賣/
2020/05/15	15	16.98	37	17.00	16.90	-22	9,511	-0.23%
2020/05/14	1	16.75	9	16.71	16.70	-8	9,458	-0.08%
2020/05/13	13	16.95	10	16.93	16.95	3	9,527	0.03%
2020/05/12	13	16.70	7	16.79	16.75	6	9,612	0.06%
2020/05/11	9	16.92	37	16.88	16.90	-28	9,800	-0.29%
2020/05/08	25	16.35	13	16.38	16.35	12	10,006	0.12%
2020/05/07	24	16.44	0	0.00	16.45	24	10,091	0.24%
2020/05/06	17	16.47	10	16.42	16.40	7	10,143	0.07%
2020/05/05	15	16.64	2	16.55	16.65	13	10,113	0.13%
2020/05/04	55	16.81	0	0.00	16.70	55	10,085	0.55%
2020/04/30	22	17.46	26	17.50	17.40	-4	10,060	-0.04%
2020/04/29	9	17.41	85.1	17.52	17.55	-76.1	9,996	-0.76%
2020/04/28	30	16.92	0	0.00	16.90	30	9,978	0.30%
2020/04/27	10	16.94	16	17.04	17.10	-6	9,904	-0.06%
2020/04/24	28.5	16.76	0	0.00	16.70	28.5	9,845	0.29%
2020/04/23	31	16.92	46	17.02	17.00	-15	9,776	-0.15%
2020/04/22	4	16.55	28	16.48	16.55	-24	9,690	-0.25%
2020/04/21	63	16.99	36	16.91	16.75	27	9,616	0.28%
2020/04/20	10	17.70	21	17.87	17.70	-11	9,464	-0.12%
2020/04/17	126	18.04	36	18.59	17.80	90	9,427	0.95%	大買/
2020/04/16	20	18.02	19	17.97	18.20	1	9,317	0.01%
2020/04/15	19	18.44	35	18.61	18.35	-16	9,244	-0.17%
2020/04/14	115	18.52	17	18.61	18.45	98	9,153	1.07%	大買/
2020/04/13	61.7	18.68	81	18.69	18.70	-19.3	9,024	-0.21%
2020/04/10	67	18.72	109.2	18.81	18.75	-42.2	8,882	-0.48%	大賣/
2020/04/09	354	18.76	74	18.91	18.50	280	8,637	3.24%	大買/鉅額交易
2020/04/08	50	17.45	54	17.79	18.15	-4	7,968	-0.05%
2020/04/07	87	16.32	51	16.17	16.50	36	7,539	0.48%
2020/04/06	24	15.21	41	15.27	15.55	-17	7,210	-0.24%
2020/04/01	36.2	14.77	22	14.77	14.85	14.2	6,853	0.21%
2020/03/31	88	14.74	33	14.75	14.70	55	6,443	0.85%
2020/03/27	12	16.86	9	16.37	16.30	3	5,786	0.05%
2020/03/26	5	15.93	3	15.77	16.65	2	5,713	0.04%
2020/03/25	1	15.60	4	15.20	15.50	-3	5,625	-0.05%
2020/03/24	5	15.05	93	15.06	14.65	-88	5,551	-1.59%
2020/03/23	16	14.51	8	14.54	14.45	8	5,505	0.15%
2020/03/20	5	15.19	13	15.12	15.15	-8	5,562	-0.14%
2020/03/19	3	14.93	2	14.90	14.50	1	5,495	0.02%
2020/03/18	7	16.66	5	16.37	16.10	2	5,345	0.04%
2020/03/17	0	0.00	6	16.41	16.40	-6	5,310	-0.11%
2020/03/16	18	17.22	1	17.30	17.00	17	5,212	0.33%
2020/03/13	14	17.06	3	17.30	17.60	11	5,173	0.21%
2020/03/12	6	18.90	23	18.90	18.60	-17	5,023	-0.34%
2020/03/11	104	19.95	1	20.25	19.65	103	4,910	2.10%	大買/鉅額交易
2020/03/10	0	0.00	8	19.83	20.35	-8	4,867	-0.16%
2020/03/09	16	20.22	1	20.10	20.10	15	4,794	0.31%
2020/03/06	16	20.48	0	0.00	20.35	16	4,655	0.34%
2020/03/05	4	21.05	0	0.00	21.00	4	4,563	0.09%
2020/03/04	0	0.00	6	21.02	21.15	-6	4,486	-0.13%
2020/03/03	26	20.70	30	20.94	20.85	-4	4,407	-0.09%
2020/03/02	9	20.60	12	20.37	20.30	-3	4,305	-0.07%
2020/02/27	10	21.17	1	21.25	20.40	9	4,172	0.22%
2020/02/26	18	21.55	40	21.32	21.55	-22	4,034	-0.55%
2020/02/25	10	20.60	2	20.65	20.80	8	3,835	0.21%
2020/02/24	3	20.63	1	20.75	20.95	2	3,775	0.05%
2020/02/21	7	20.82	3	20.88	20.95	4	3,682	0.11%
2020/02/20	6	21.03	45	20.99	21.05	-39	3,614	-1.08%
2020/02/19	20	20.93	5.1	20.46	20.90	14.9	3,444	0.43%
2020/02/18	1	20.10	19	20.14	20.15	-18	3,365	-0.53%
2020/02/17	8	19.69	19	19.99	20.05	-11	3,311	-0.33%
2020/02/14	5	19.74	5	19.90	19.80	0	3,248	0.00%
2020/02/13	1	20.05	7	20.06	20.00	-6	3,221	-0.19%
2020/02/12	18	19.93	10	19.92	20.05	8	3,161	0.25%
2020/02/11	26	19.75	30	19.74	19.65	-4	3,040	-0.13%
2020/02/10	43.5	19.75	37	19.92	19.90	6.5	2,847	0.23%
2020/02/07	38	18.78	12	19.10	19.25	26	2,539	1.02%
2020/02/06	4	18.45	1	18.45	18.75	3	2,407	0.12%
2020/02/05	14	17.49	1	17.40	17.55	13	2,352	0.55%
2020/02/04	8	17.22	0	0.00	17.35	8	2,323	0.34%
2020/02/03	21	17.15	11	17.08	17.15	10	2,303	0.43%
2020/01/31	11	17.91	0	0.00	17.90	11	2,244	0.49%
2020/01/30	28	18.29	6	18.39	17.95	22	2,238	0.98%
2020/01/20	5	19.33	0	0.00	19.20	5	2,140	0.23%
2020/01/16	2	19.00	0	0.00	19.10	2	2,143	0.09%
2020/01/13	0	0.00	1	18.95	18.95	-1	2,229	-0.04%
2020/01/10	0	0.00	1	18.90	19.00	-1	2,303	-0.04%
2020/01/09	0.1	18.80	4	18.85	18.95	-3.9	2,306	-0.17%
2020/01/08	4	18.68	1	18.80	18.70	3	2,348	0.13%
2020/01/07	2	19.05	4	19.18	19.00	-2	2,321	-0.09%
2020/01/06	1.1	19.40	0	0.00	19.20	1.1	2,347	0.04%
2020/01/03	2.1	19.55	0	0.00	19.50	2.1	2,391	0.09%
2020/01/02	7	19.66	2.1	19.64	19.60	4.9	2,383	0.20%
2019/12/31	0	0.00	10	19.65	19.55	-10	2,389	-0.42%
2019/12/30	0	0.00	1	19.45	19.50	-1	2,418	-0.04%
2019/12/27	2	19.43	0	0.00	19.35	2	2,450	0.08%
2019/12/26	0	0.00	13	19.58	19.50	-13	2,460	-0.53%
2019/12/25	0	0.00	5	19.40	19.40	-5	2,468	-0.20%
2019/12/20	2	19.48	0	0.00	19.40	2	2,563	0.08%
2019/12/19	12	19.47	0	0.00	19.45	12	2,550	0.47%
2019/12/18	37	19.72	0	0.00	19.65	37	2,554	1.45%
2019/12/17	11	19.45	8	19.71	19.75	3	2,559	0.12%
2019/12/16	0	0.00	14	19.30	19.20	-14	2,516	-0.56%
2019/12/13	3	19.07	1	19.05	18.95	2	2,589	0.08%
2019/12/12	1	19.15	4	19.11	19.10	-3	2,834	-0.11%
2019/12/11	1.1	19.14	0	0.00	19.15	1.1	2,851	0.04%
2019/12/10	0	0.00	3	19.18	19.10	-3	2,853	-0.11%
2019/12/06	2	18.85	0	0.00	18.80	2	2,894	0.07%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/12/04	0	0.00	4	18.93	18.95	-4	3,010	-0.13%
2019/12/03	6	18.98	0	0.00	18.90	6	3,028	0.20%
2019/12/02	3	19.05	1	19.10	19.00	2	3,035	0.07%
2019/11/28	1	19.05	16	18.96	19.15	-15	3,038	-0.49%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/22	0	0.00	3	18.77	18.80	-3	3,102	-0.10%
2019/11/21	1	18.80	1	18.80	18.75	0	3,116	0.00%
2019/11/19	11	18.76	0	0.00	19.00	11	3,135	0.35%
2019/11/18	7	18.74	7	19.00	18.80	0	3,179	0.00%
2019/11/15	10.1	18.50	4	18.58	18.70	6.1	3,276	0.18%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/13	3	19.07	0	0.00	19.05	3	3,257	0.09%
2019/11/12	0	0.00	4	19.15	19.15	-4	3,317	-0.12%
2019/11/11	10	19.38	0	0.00	19.20	10	3,510	0.28%
2019/11/07	10	19.60	2	19.78	19.60	8	3,789	0.21%
2019/11/05	0	0.00	1	19.70	19.70	-1	3,820	-0.03%
2019/11/04	5	19.60	3.1	19.83	19.60	1.9	3,884	0.05%
2019/11/01	1	19.60	2	19.50	19.50	-1	3,897	-0.03%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/29	0	0.00	1	19.70	19.50	-1	4,174	-0.02%
2019/10/25	5	19.65	0	0.00	19.65	5	4,554	0.11%
2019/10/24	2	19.60	0	0.00	19.65	2	4,919	0.04%
2019/10/23	0.7	19.70	0	0.00	19.65	0.7	4,951	0.01%
2019/10/22	1	19.70	31	19.99	19.80	-30	4,970	-0.60%
2019/10/21	1	20.00	14	19.70	19.85	-13	5,024	-0.26%
2019/10/18	4	19.41	1	19.30	19.50	3	5,082	0.06%
2019/10/17	10	19.65	0	0.00	19.70	10	5,096	0.20%
2019/10/16	31	19.59	1	19.60	19.55	30	5,099	0.59%
2019/10/15	3	19.22	0	0.00	19.25	3	5,062	0.06%
2019/10/14	0.5	19.50	0	0.00	19.40	0.5	5,142	0.01%
2019/10/09	1.1	19.01	30	18.98	18.95	-29	5,240	-0.55%
2019/10/07	1.5	19.40	0	0.00	19.40	1.5	5,512	0.03%
2019/10/04	4	19.23	5	19.35	19.40	-1	5,551	-0.02%
2019/10/03	5	19.30	4	19.40	19.35	1	5,561	0.02%
2019/10/02	1	19.60	1	19.65	19.60	0	5,636	0.00%
2019/09/27	11	19.78	2	19.85	19.65	9	5,854	0.15%
2019/09/26	1	20.15	0	0.00	20.15	1	5,899	0.02%
2019/09/25	1.3	20.13	21	20.10	20.25	-19.8	6,043	-0.33%
2019/09/24	3	20.27	0	0.00	20.25	3	6,196	0.05%
2019/09/23	7	20.25	0	0.00	20.30	7	6,249	0.11%
2019/09/20	15.1	20.42	0	0.00	20.35	15.1	6,345	0.24%
2019/09/19	2	20.63	8	20.76	20.60	-6	6,527	-0.09%
2019/09/18	1	20.45	2	20.35	20.40	-1	6,707	-0.01%
2019/09/17	29	20.39	1	20.60	20.10	28	6,676	0.42%
2019/09/16	4	21.10	2	21.20	21.35	2	6,610	0.03%
2019/09/11	3	21.02	0	0.00	20.95	3	6,892	0.04%
2019/09/10	9	21.12	0	0.00	21.10	9	6,912	0.13%
2019/09/09	4	21.48	2	21.10	21.35	2	6,974	0.03%
2019/09/06	0	0.00	1	20.80	20.85	-1	6,919	-0.01%
2019/09/02	1	20.85	1	20.85	20.95	0	7,566	0.00%
2019/08/30	3	21.00	0	0.00	20.90	3	7,736	0.04%
2019/08/28	0	0.00	0	21.15	21.15	0	8,083	0.00%
2019/08/27	1	20.90	4	20.90	20.60	-3	8,269	-0.04%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/23	2	20.88	10	21.00	20.95	-8	8,667	-0.09%
2019/08/22	16	20.95	0	0.00	21.00	16	9,296	0.17%
2019/08/21	4	20.98	0	0.00	20.95	4	9,722	0.04%
2019/08/20	1	20.85	0	0.00	20.60	1	10,331	0.01%
2019/08/19	2	21.18	1	21.15	21.15	1	10,315	0.01%
2019/08/16	0	0.00	5	21.15	21.30	-5	10,429	-0.05%
2019/08/15	6	21.41	0	0.00	21.10	6	10,583	0.06%
2019/08/14	6	21.85	3	21.82	21.90	3	10,655	0.03%
2019/08/13	2	22.43	0	0.00	22.25	2	10,900	0.02%
2019/08/12	3	22.42	3	22.53	23.15	0	11,551	0.00%
2019/08/08	2	22.90	10	23.00	23.20	-8	11,763	-0.07%
2019/08/07	2	23.03	1	23.00	23.00	1	11,837	0.01%
2019/08/06	1	22.30	9	22.36	22.70	-8	12,036	-0.07%
2019/08/05	1	23.10	1	22.90	22.90	0	12,002	0.00%
2019/08/02	2	22.93	2	23.10	23.05	0	11,956	0.00%
2019/08/01	4	23.60	6	23.78	23.60	-2	11,864	-0.02%
2019/07/31	2	24.10	37	24.11	24.00	-35	11,789	-0.30%
2019/07/30	28	24.17	31	24.23	24.30	-3	11,699	-0.03%
2019/07/29	41	24.22	13.1	24.12	24.45	27.9	11,611	0.24%
2019/07/26	18	23.88	31	23.62	23.90	-13	11,344	-0.11%
2019/07/25	21	22.31	3	22.58	22.65	18	10,970	0.16%
2019/07/24	1	22.65	1	22.40	22.35	0	10,959	0.00%
2019/07/23	6	22.70	25	22.67	22.55	-19	10,920	-0.17%
2019/07/22	17	23.32	1	23.25	23.20	16	10,850	0.15%
2019/07/19	10	23.55	2	23.40	23.35	8	10,746	0.07%
2019/07/18	0	0.00	1	23.35	23.45	-1	10,663	-0.01%
2019/07/17	3	23.45	4	23.49	23.45	-1	10,646	-0.01%
2019/07/16	1	23.50	5	23.55	23.45	-4	10,642	-0.04%
2019/07/15	11	23.78	6	23.62	23.90	5	10,573	0.05%
2019/07/12	15	23.33	101.2	23.45	23.15	-86.2	10,479	-0.82%	大賣/
2019/07/11	0	0.00	4	23.99	23.95	-4	10,325	-0.04%
2019/07/10	2	23.90	42	23.90	23.85	-40	10,321	-0.39%
2019/07/09	0	0.00	6	23.80	23.80	-6	10,487	-0.06%
2019/07/08	8	23.64	4	23.68	23.60	4	10,552	0.04%
2019/07/05	6	23.50	2	23.53	23.60	4	10,474	0.04%
2019/07/04	16	23.20	3	23.48	23.50	13	10,403	0.12%
2019/07/03	13.1	23.30	16	23.06	23.00	-2.9	10,384	-0.03%
2019/07/02	7	23.30	30	23.50	23.45	-23	10,383	-0.22%
2019/07/01	21	23.24	19	23.18	23.25	2	10,231	0.02%
2019/06/28	10	22.65	5	22.69	22.80	5	10,096	0.05%
2019/06/27	2	22.85	10	22.85	22.80	-8	10,070	-0.08%
2019/06/26	10	22.86	27	22.99	22.95	-17	10,027	-0.17%
2019/06/25	26	22.54	11	22.50	22.60	15	10,079	0.15%
2019/06/24	7	22.04	3	22.03	22.10	4	9,829	0.04%
2019/06/21	17	22.11	5	22.31	22.05	12	9,757	0.12%
2019/06/20	6	21.79	7	22.13	22.15	-1	9,569	-0.01%
2019/06/19	21	21.57	6	21.68	21.80	15	9,332	0.16%
2019/06/18	17	21.59	0	0.00	21.50	17	9,249	0.18%
2019/06/17	1	21.50	5	21.70	21.45	-4	9,199	-0.04%
2019/06/14	4	21.80	4	21.70	21.80	0	9,094	0.00%
2019/06/13	10	21.73	11	21.61	21.60	-1	9,022	-0.01%
2019/06/12	21	22.25	13	22.04	22.00	8	8,821	0.09%
2019/06/11	24	22.76	22	22.75	22.60	2	8,623	0.02%
2019/06/10	32	22.64	14	22.68	22.50	18	8,484	0.21%
2019/06/06	46.5	23.07	7	22.59	22.55	39.5	8,361	0.47%
2019/06/05	6	23.28	14	23.27	23.20	-8	8,178	-0.10%
2019/06/04	7	23.36	4	23.50	23.10	3	7,985	0.04%
2019/06/03	20	23.75	8	23.42	23.25	12	7,805	0.15%
2019/05/31	22	23.95	23.1	23.87	23.85	-1.1	7,586	-0.01%
2019/05/30	27	23.98	10	23.96	23.85	17	7,354	0.23%
2019/05/29	38	24.41	20	24.23	24.00	18	7,142	0.25%
2019/05/28	36	23.98	9	23.91	23.55	27	6,501	0.42%
2019/05/27	45	23.47	34	23.16	23.95	11	6,045	0.18%
2019/05/24	12	21.86	0	0.00	21.80	12	5,396	0.22%
2019/05/23	12	22.14	0	0.00	21.80	12	5,322	0.23%
2019/05/22	13	22.28	17	22.50	22.55	-4	5,186	-0.08%
2019/05/21	10	22.00	24	21.98	22.25	-14	4,989	-0.28%
2019/05/20	29	22.50	40	22.53	22.50	-11	4,829	-0.23%
2019/05/17	97	22.13	75	22.03	22.15	22	4,370	0.50%
2019/05/16	13	20.80	6	20.78	20.50	7	3,649	0.19%
2019/05/15	0	0.00	13	19.98	20.30	-13	3,246	-0.40%
2019/05/13	1	19.30	3	19.37	19.60	-2	2,878	-0.07%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/02	0	0.00	2	19.60	19.60	-2	2,814	-0.07%
2019/04/29	1	19.50	0	0.00	19.45	1	2,802	0.04%
2019/04/26	1	19.50	2	19.55	19.50	-1	2,796	-0.04%
2019/04/25	4	19.75	0	0.00	19.70	4	2,782	0.14%
2019/04/22	3	19.95	2	19.95	19.90	1	2,783	0.04%
2019/04/19	1	19.95	1	19.85	19.85	0	2,786	0.00%
2019/04/18	4	19.70	1	19.70	19.80	3	2,787	0.11%
2019/04/17	2	19.43	0	0.00	19.60	2	2,778	0.07%
2019/04/16	4	19.38	1.4	19.46	19.20	2.6	2,716	0.10%
2019/04/15	14	19.55	4	19.50	19.30	10	2,627	0.38%
2019/04/12	2	20.10	4	20.10	20.05	-2	2,411	-0.08%
2019/04/10	1	20.55	0	0.00	20.70	1	2,286	0.04%
2019/04/09	6	20.40	1	20.75	20.60	5	2,251	0.22%
2019/04/08	0	0.00	3	20.35	20.25	-3	2,147	-0.14%
2019/04/02	3	19.70	0	0.00	19.70	3	2,053	0.15%
2019/04/01	1	19.65	0	0.00	19.70	1	2,102	0.05%
2019/03/29	5	19.72	6	19.50	19.45	-1	2,083	-0.05%
2019/03/28	4	20.00	2	20.05	19.90	2	2,029	0.10%
2019/03/27	1	18.90	0	0.00	18.85	1	1,773	0.06%
2019/03/26	0	0.00	1	18.90	18.80	-1	1,808	-0.06%
2019/03/21	0	0.00	1	18.95	18.90	-1	2,136	-0.05%
2019/03/20	0	0.00	1	19.00	18.95	-1	2,178	-0.05%
2019/03/18	3.2	18.87	20	18.85	18.90	-16.8	2,282	-0.74%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/14	8	19.01	0	0.00	18.95	8	2,454	0.33%
2019/03/13	0.2	19.05	0	0.00	19.05	0.2	2,696	0.01%
2019/03/12	21	19.10	3	19.10	19.10	18	3,623	0.50%
2019/03/11	0	0.00	2	19.00	19.00	-2	3,947	-0.05%
2019/03/07	1	18.70	1	18.80	18.65	0	4,050	0.00%
2019/03/04	0	0.00	4	18.99	18.95	-4	4,115	-0.10%
2019/02/22	2.4	18.95	10	18.86	18.95	-7.6	4,106	-0.19%
2019/02/20	0	0.00	6	18.77	18.65	-6	4,062	-0.15%
2019/02/19	0	0.00	3	18.72	18.70	-3	4,058	-0.07%
2019/02/18	1	18.75	0	0.00	18.75	1	4,075	0.02%
2019/02/15	4	18.74	0	0.00	18.65	4	4,083	0.10%
2019/02/11	1.1	18.54	0	0.00	18.40	1.1	4,049	0.03%
2019/01/30	1.3	18.44	0	0.00	18.35	1.3	4,044	0.03%
2019/01/29	2	18.55	4	18.45	18.50	-2	4,053	-0.05%
2019/01/28	0	0.00	2	18.48	18.55	-2	4,040	-0.05%
2019/01/25	1	18.15	0	0.00	18.20	1	4,018	0.02%
2019/01/22	1	18.25	0	0.00	18.20	1	4,039	0.02%
2019/01/18	2	18.00	8	18.05	18.00	-6	4,086	-0.15%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/15	1	18.00	0	0.00	18.10	1	4,168	0.02%
2019/01/11	3	17.80	2	17.85	17.80	1	4,193	0.02%
2019/01/10	5	17.80	0	0.00	17.80	5	4,192	0.12%
2019/01/09	0	0.00	1	18.05	17.90	-1	4,206	-0.02%
2019/01/04	4	17.69	0	0.00	17.70	4	4,275	0.09%
2018/12/28	0	0.00	2	18.20	18.20	-2	4,402	-0.05%
2018/12/27	1	18.20	0	0.00	18.15	1	4,436	0.02%
2018/12/26	3	18.35	1	18.40	18.25	2	4,430	0.05%
2018/12/25	0	0.00	4	18.25	18.25	-4	4,443	-0.09%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/21	0	0.00	2	19.30	19.25	-2	4,489	-0.04%
2018/12/20	3	19.40	1	19.30	19.35	2	4,486	0.04%
2018/12/19	1	19.45	1	19.55	19.45	0	4,479	0.00%
2018/12/18	6	20.20	0	0.00	19.35	6	4,449	0.13%
2018/12/14	1	20.55	0	0.00	20.55	1	4,241	0.02%
2018/12/13	1	20.10	0	0.00	20.30	1	4,159	0.02%
2018/12/12	5	20.15	2	20.10	20.10	3	4,143	0.07%
2018/12/11	6	19.98	22	20.04	19.80	-16	4,108	-0.39%
2018/12/10	4	20.16	3	20.05	20.10	1	4,107	0.02%
2018/12/07	4	20.21	7	20.14	20.05	-3	4,060	-0.07%
2018/12/06	5	20.53	16	20.39	20.05	-11	3,944	-0.28%
2018/12/05	74	20.69	22	20.71	21.00	52	3,702	1.40%
2018/12/04	6	19.53	8	19.52	20.00	-2	2,803	-0.07%
2018/12/03	6	18.20	6	18.40	18.20	0	2,479	0.00%
2018/11/29	1	18.20	0	0.00	18.00	1	2,368	0.04%
2018/11/26	1	17.95	1	18.00	18.00	0	2,363	0.00%
2018/11/15	1	18.15	0	0.00	18.20	1	2,392	0.04%
2018/11/14	0	0.00	1	18.10	18.20	-1	2,398	-0.04%
2018/11/13	1	17.90	0	0.00	17.90	1	2,407	0.04%
2018/11/12	6	18.00	0	0.00	18.00	6	2,442	0.25%
2018/11/05	0.2	18.10	0	0.00	17.95	0.2	2,551	0.01%
2018/10/29	0	0.00	2	17.55	17.60	-2	2,587	-0.08%
2018/10/16	0	0.00	1	19.35	19.10	-1	2,604	-0.04%
2018/10/12	0	0.00	1	19.40	19.60	-1	2,525	-0.04%
2018/10/11	0	0.00	6	20.04	19.65	-6	2,494	-0.24%
2018/10/09	0	0.00	2	20.80	20.90	-2	2,404	-0.08%
2018/09/28	2	21.55	0	0.00	21.70	2	2,325	0.09%
2018/09/25	0.1	20.85	0	0.00	20.90	0.1	2,271	0.00%
2018/09/20	0	0.00	5	21.15	20.90	-5	2,376	-0.21%
2018/09/19	1	21.15	0	0.00	21.15	1	2,463	0.04%
2018/09/14	1	21.10	0	0.00	21.00	1	2,490	0.04%
2018/09/13	1	20.75	0	0.00	20.85	1	2,604	0.04%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/07	0	0.00	1	20.55	20.30	-1	2,917	-0.03%
2018/09/06	0	0.00	0.1	20.70	20.75	-0.1	2,921	0.00%
2018/08/31	0	0.00	1	21.25	21.05	-1	3,042	-0.03%
2018/08/30	0	0.00	4	21.04	21.05	-4	3,052	-0.13%
2018/08/28	0	0.00	3	20.75	20.75	-3	3,085	-0.10%
2018/08/24	1	20.45	0	0.00	20.60	1	3,156	0.03%
2018/08/23	0	0.00	2	20.55	20.60	-2	3,189	-0.06%
2018/08/22	1	20.50	0	0.00	20.45	1	3,234	0.03%
2018/08/20	1	20.25	0	0.00	20.30	1	3,283	0.03%
2018/08/17	2	20.30	0	0.00	20.30	2	3,286	0.06%
2018/08/15	5	20.50	0	0.00	20.55	5	3,319	0.15%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/08/13	1	20.90	4	20.75	20.70	-3	3,393	-0.09%
2018/08/09	0	20.95	0	0.00	21.00	0	3,584	0.00%
2018/08/08	0	0.00	1	21.00	21.00	-1	3,629	-0.03%
2018/08/07	0	0.00	1	21.10	21.05	-1	3,681	-0.03%
2018/08/02	1	21.50	0	0.00	21.20	1	3,905	0.03%
2018/08/01	1	21.35	0	0.00	21.40	1	3,874	0.03%
2018/07/30	0	0.00	2	21.15	21.10	-2	3,785	-0.05%
2018/07/26	2	21.15	1	21.25	21.10	1	3,773	0.03%
2018/07/18	2	20.80	0	0.00	20.80	2	3,732	0.05%
2018/07/17	10	21.00	0	0.00	21.25	10	3,705	0.27%
2018/07/13	5.5	21.04	0	0.00	21.10	5.5	3,664	0.15%
2018/07/12	0.5	21.00	0	0.00	21.00	0.5	3,670	0.01%
2018/07/06	2	20.75	1	20.65	20.60	1	3,646	0.03%
2018/07/05	0.1	20.90	1	20.90	20.85	-0.9	3,629	-0.02%
2018/06/29	6	21.17	0	0.00	21.10	6	3,658	0.16%
2018/06/27	0	0.00	2	21.70	21.65	-2	3,458	-0.06%
2018/06/22	2.1	21.77	0	0.00	22.15	2.1	3,429	0.06%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/19	1	22.20	0	0.00	22.05	1	3,155	0.03%
2018/06/12	0	0.00	5	22.75	22.80	-5	3,019	-0.17%
2018/06/05	1	23.30	0	0.00	23.30	1	2,888	0.03%
2018/06/01	0	0.00	6	23.47	23.30	-6	2,852	-0.21%
2018/05/30	1	23.30	0	0.00	23.15	1	2,890	0.03%
2018/05/29	0	0.00	1	23.45	23.50	-1	2,867	-0.03%
2018/05/28	2	23.40	0	0.00	23.35	2	2,879	0.07%
2018/05/24	0	0.00	2	23.65	23.55	-2	2,911	-0.07%
2018/05/18	2	24.23	2	24.10	24.15	0	2,730	0.00%
2018/05/16	4	23.80	15	23.80	23.80	-11	2,492	-0.44%
2018/05/15	15	23.96	7	23.98	24.00	8	2,474	0.32%
2018/05/14	10	24.03	3	24.10	23.95	7	2,493	0.28%
2018/05/11	1	22.45	1	22.50	22.45	0	2,256	0.00%
2018/04/30	0	0.00	1	22.50	22.65	-1	2,311	-0.04%
2018/04/25	1	22.05	0	0.00	22.00	1	2,420	0.04%
2018/04/23	0	0.00	1	22.35	22.30	-1	2,503	-0.04%
2018/04/18	0	0.00	8	22.25	22.25	-8	2,556	-0.31%
2018/04/17	3	22.27	0	0.00	22.25	3	2,569	0.12%
2018/04/16	2	22.50	0	0.00	22.45	2	2,589	0.08%
2018/04/11	1	22.85	0	0.00	22.80	1	2,683	0.04%
2018/04/10	0	0.00	5	22.95	22.90	-5	2,719	-0.18%
2018/04/09	2	22.45	1	22.60	22.65	1	2,728	0.04%
2018/04/03	7	22.41	0	0.00	22.50	7	2,728	0.26%
2018/03/29	0	0.00	0.1	22.50	22.55	-0.1	2,892	0.00%
2018/03/28	2	22.50	1	22.55	22.60	1	2,892	0.03%
2018/03/27	6	22.75	0	0.00	22.75	6	2,883	0.21%
2018/03/26	0	0.00	1	22.80	22.75	-1	2,893	-0.03%
2018/03/23	0	0.00	1	22.75	22.85	-1	2,909	-0.03%
2018/03/21	0	0.00	2	23.25	23.20	-2	2,937	-0.07%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/19	0	0.00	1	23.35	23.35	-1	3,107	-0.03%
2018/03/16	1	23.35	2	23.20	23.30	-1	3,209	-0.03%
2018/03/14	2	23.45	3	23.50	23.55	-1	3,189	-0.03%
2018/03/12	3	23.35	1	23.40	23.45	2	3,217	0.06%
2018/03/09	3	23.28	0	0.00	23.20	3	3,280	0.09%
2018/03/07	4	23.26	0	0.00	23.20	4	3,493	0.11%
2018/03/06	5	23.40	0	0.00	23.30	5	3,597	0.14%
2018/03/01	3	23.45	1	23.50	23.35	2	4,957	0.04%
2018/02/26	4	23.23	0	0.00	23.35	4	5,011	0.08%
2018/02/23	1	22.70	0	0.00	22.80	1	4,984	0.02%
2018/02/22	2	22.25	0	0.00	22.50	2	5,019	0.04%
2018/02/09	2	21.93	0	0.00	22.30	2	5,082	0.04%
2018/02/06	2	22.50	0	0.00	22.30	2	5,193	0.04%
2018/01/31	0	0.00	1	23.35	23.75	-1	5,145	-0.02%
2018/01/25	0	0.00	1	23.85	23.75	-1	5,134	-0.02%
2018/01/23	1	24.35	0	0.00	23.90	1	5,106	0.02%
2018/01/22	0	0.00	2	23.68	23.75	-2	5,034	-0.04%
2018/01/18	1	23.95	0	0.00	23.70	1	5,000	0.02%
2018/01/17	1	23.55	4	23.85	24.00	-3	4,962	-0.06%
2018/01/16	5	23.40	0	0.00	23.45	5	4,939	0.10%
2018/01/11	4	23.40	0	0.00	23.25	4	5,002	0.08%
2018/01/09	2.1	23.53	0	0.00	23.60	2.1	4,994	0.04%
2018/01/08	1	23.60	0	0.00	23.65	1	4,977	0.02%
2018/01/05	0	0.00	1	23.60	23.50	-1	4,942	-0.02%
2018/01/04	0	0.00	1	23.55	23.40	-1	4,916	-0.02%
2018/01/03	2	23.80	0	0.00	23.65	2	4,899	0.04%
2018/01/02	0	0.00	1	23.95	23.95	-1	4,859	-0.02%