嘉晶 (3016)-台新券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.4
漲跌
▲5.6
漲幅
+9.86%
成交量
1,893張
產業
上市半導體類股▲1.83%
793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

嘉晶 (3016)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	62.00	19	62.09	62.40	-17	1,307	-1.30%
2024/04/16	6	57.30	4	56.95	56.80	2	1,282	0.16%
2024/04/15	12	59.18	0	0.00	58.90	12	1,270	0.94%
2024/04/12	6	61.43	6	61.38	60.70	0	1,255	0.00%
2024/04/11	24	62.00	12	61.40	60.80	12	1,237	0.97%
2024/04/10	16.1	61.98	26.4	62.21	61.20	-10.3	1,215	-0.85%
2024/04/09	2	59.65	8	59.77	60.10	-6	1,174	-0.51%
2024/04/08	7.1	59.64	7	59.70	59.50	0.1	1,171	0.00%
2024/04/03	2	61.00	11	60.98	60.80	-9	1,164	-0.77%
2024/04/02	13.3	61.12	21	61.10	61.60	-7.8	1,155	-0.67%
2024/04/01	61	62.09	44.6	61.99	61.50	16.4	1,133	1.45%
2024/03/29	9.1	59.62	9	59.42	59.60	0.1	1,052	0.01%
2024/03/28	24	59.78	22.5	59.76	59.30	1.6	1,038	0.15%
2024/03/27	2	58.10	2	57.80	57.50	0	1,006	0.00%
2024/03/26	11.1	57.05	6	57.53	57.00	5.1	1,004	0.50%
2024/03/25	8.1	59.39	8.6	58.95	58.80	-0.5	999	-0.05%
2024/03/22	37.3	59.96	30	60.12	59.10	7.3	999	0.73%
2024/03/21	3	57.47	1	57.20	57.70	2	973	0.21%
2024/03/20	15	56.83	5	56.74	56.60	10	993	1.01%
2024/03/19	11	57.78	7	57.36	57.50	4	989	0.40%
2024/03/18	1	56.80	0.4	56.90	56.70	0.6	975	0.06%
2024/03/15	12	58.59	11	58.02	58.00	1	972	0.10%
2024/03/14	10	59.49	13.4	59.58	60.10	-3.4	949	-0.36%
2024/03/13	10	61.16	17	60.71	60.00	-7	922	-0.76%
2024/03/12	167.5	61.45	163	62.14	61.70	4.5	861	0.52%	大買/大賣/
2024/03/11	17.1	59.65	38	61.56	61.90	-20.9	617	-3.39%
2024/03/08	10.2	54.49	16	55.21	56.30	-5.9	509	-1.15%
2024/03/07	2.3	51.66	3	51.63	51.20	-0.7	451	-0.16%
2024/03/06	8	52.60	6	52.42	52.10	2	454	0.44%
2024/03/05	1	54.20	3	53.97	53.50	-2	459	-0.44%
2024/03/04	0.1	54.00	0	0.00	54.20	0.1	461	0.02%
2024/03/01	1	53.50	11	54.17	53.80	-10	459	-2.18%
2024/02/29	5	54.10	1	53.90	54.20	4	462	0.86%
2024/02/27	2	53.80	0	0.00	54.10	2	462	0.43%
2024/02/26	0	0.00	2.3	54.35	54.80	-2.3	461	-0.49%
2024/02/23	0.8	54.80	2	54.90	54.00	-1.2	461	-0.26%
2024/02/22	4	54.30	0	0.00	54.50	4	469	0.85%
2024/02/21	1	54.90	0	0.00	54.90	1	469	0.21%
2024/02/20	6	55.07	0	0.00	54.80	6	471	1.27%
2024/02/19	1	55.60	0.1	55.90	55.70	0.9	466	0.19%
2024/02/16	1	55.00	16	55.14	55.50	-15	467	-3.21%
2024/02/15	1.1	54.31	5	54.06	55.00	-4	464	-0.85%
2024/02/05	5.1	54.26	9	54.21	54.40	-3.9	459	-0.85%
2024/02/02	3	55.43	1	55.80	55.10	2	452	0.44%
2024/02/01	7	55.80	2	55.60	55.60	5	450	1.11%
2024/01/31	2.3	56.60	6	56.43	56.30	-3.7	446	-0.84%
2024/01/30	2	56.80	0	0.00	56.70	2	447	0.45%
2024/01/29	0	0.00	2	57.30	57.10	-2	450	-0.44%
2024/01/26	1	57.00	0	0.00	57.20	1	454	0.22%
2024/01/25	13	57.02	0	0.00	56.90	13	469	2.77%
2024/01/24	1	58.10	2	57.70	57.70	-1	502	-0.20%
2024/01/23	5	57.68	0	0.00	57.60	5	503	0.99%
2024/01/22	1	57.80	13	57.80	57.90	-12	503	-2.38%
2024/01/19	14	56.79	0	0.00	56.80	14	503	2.78%
2024/01/18	2	56.70	0	0.00	56.60	2	503	0.40%
2024/01/17	2	56.40	0	0.00	56.60	2	505	0.40%
2024/01/16	3	57.23	0	0.00	57.10	3	501	0.60%
2024/01/15	1	58.80	5	58.10	58.20	-4	496	-0.80%
2024/01/12	0	0.00	1	58.00	58.20	-1	499	-0.20%
2024/01/11	0.2	58.30	10	58.50	58.70	-9.8	502	-1.95%
2024/01/10	1	58.20	2	59.10	57.90	-1	507	-0.20%
2024/01/09	2	59.35	0	59.43	59.10	2	505	0.39%
2024/01/08	2.7	60.41	1	60.40	60.00	1.7	504	0.34%
2024/01/05	5.3	59.99	3	60.00	60.30	2.3	503	0.46%
2024/01/04	5	59.70	0	0.00	59.60	5	504	0.99%
2024/01/03	1	60.50	3	60.60	60.40	-2	505	-0.40%
2024/01/02	1	61.30	6	61.67	61.30	-5	500	-1.00%
2023/12/29	1	62.10	1	61.90	61.80	0	498	0.00%
2023/12/28	1	63.10	1	62.90	62.50	0	497	0.00%
2023/12/27	0	0.00	1	63.20	63.00	-1	496	-0.20%
2023/12/26	1	62.90	2	62.80	63.00	-1	496	-0.20%
2023/12/25	0	0.00	1	62.10	62.00	-1	498	-0.20%
2023/12/21	0	0.00	4	62.40	62.10	-4	504	-0.79%
2023/12/20	3	62.80	20	62.75	62.50	-17	501	-3.39%
2023/12/19	7	64.46	1	63.40	63.30	6	504	1.19%
2023/12/18	21	65.85	9	65.14	64.00	12	501	2.39%
2023/12/15	21	64.87	12	64.72	64.50	9	478	1.88%
2023/12/14	0	0.00	4	62.65	62.80	-4	452	-0.88%
2023/12/13	2	62.25	3	62.60	62.00	-1	453	-0.22%
2023/12/12	2	63.60	2	63.70	63.00	0	451	0.00%
2023/12/11	1	62.50	0.1	62.50	62.50	0.9	448	0.20%
2023/12/08	2	62.30	1	62.10	62.00	1	450	0.22%
2023/12/07	2	62.05	1	62.40	61.90	1	448	0.22%
2023/12/06	0	0.00	5.4	63.22	63.10	-5.4	446	-1.22%
2023/12/05	1	63.20	2	63.25	63.60	-1	446	-0.22%
2023/12/04	1	63.70	4.5	63.61	63.50	-3.5	449	-0.77%
2023/12/01	0	0.00	1	64.90	64.40	-1	445	-0.22%
2023/11/30	7	64.94	4	64.58	65.30	3	431	0.70%
2023/11/29	3	64.00	2	64.00	64.20	1	417	0.24%
2023/11/28	1	63.00	0	0.00	63.30	1	415	0.24%
2023/11/27	2	62.40	2	63.55	61.90	0	412	0.00%
2023/11/24	0	0.00	3	63.60	63.50	-3	411	-0.73%
2023/11/22	3	63.17	2.3	62.56	63.20	0.8	406	0.18%
2023/11/21	10	63.00	6.1	63.27	63.10	3.9	401	0.97%
2023/11/20	0	0.00	8	61.98	62.20	-8	396	-2.02%
2023/11/17	1	61.10	3	61.33	61.30	-2	393	-0.51%
2023/11/16	1	60.70	1	61.10	60.70	0	389	0.00%
2023/11/15	1.3	60.60	3	60.47	61.00	-1.8	392	-0.45%
2023/11/14	2.1	59.60	0.1	59.80	59.70	2	389	0.51%
2023/11/13	4.5	59.99	1.1	59.82	59.80	3.4	394	0.87%
2023/11/10	0	0.00	2	59.70	59.70	-2	406	-0.49%
2023/11/09	0	0.00	2	59.90	59.80	-2	416	-0.48%
2023/11/08	1	60.50	1.2	60.50	60.30	-0.2	431	-0.05%
2023/11/06	0	0.00	5	60.38	60.60	-5	447	-1.12%
2023/11/03	2	59.90	6	60.05	59.70	-4	446	-0.90%
2023/11/02	5	60.10	8	59.84	60.00	-3	448	-0.67%
2023/11/01	14	61.52	10.1	61.15	60.30	3.9	437	0.89%
2023/10/31	2.1	57.58	0	0.00	57.20	2.1	408	0.52%
2023/10/30	0.3	58.10	0	0.00	58.40	0.3	418	0.06%
2023/10/27	0	0.00	1	57.90	58.00	-1	425	-0.24%
2023/10/25	1	58.30	2	58.30	58.30	-1	461	-0.22%
2023/10/23	1	56.80	0	0.00	56.70	1	479	0.21%
2023/10/20	0.1	57.62	0	0.00	57.50	0.1	489	0.02%
2023/10/19	1	58.00	1	58.20	58.00	0	515	0.00%
2023/10/18	3	57.40	0	0.00	59.50	3	526	0.57%
2023/10/16	0.1	57.50	0	0.00	57.30	0.1	557	0.01%
2023/10/13	1	57.80	0	0.00	58.10	1	589	0.17%
2023/10/12	1	57.80	2	57.95	58.00	-1	631	-0.16%
2023/10/11	3	57.10	3	56.90	56.70	0	673	0.00%
2023/10/06	0	0.00	1	57.80	58.00	-1	729	-0.14%
2023/10/05	5	57.78	0	0.00	57.50	5	802	0.62%
2023/10/04	1	57.20	2.4	57.23	57.40	-1.4	989	-0.14%
2023/10/02	1	58.00	3	58.33	58.60	-2	1,112	-0.18%
2023/09/28	2	57.20	2	57.20	57.00	0	1,146	0.00%
2023/09/27	0.1	57.60	0	0.00	57.20	0.1	1,156	0.01%
2023/09/26	5.5	58.39	5.5	58.64	57.80	0	1,160	0.00%
2023/09/25	5	59.72	1	60.10	59.50	4	1,160	0.34%
2023/09/22	9	59.66	0	0.00	59.50	9	1,164	0.77%
2023/09/21	2.2	61.47	4	62.45	60.90	-1.8	1,156	-0.16%
2023/09/20	1	62.00	9	62.71	61.80	-8	1,152	-0.69%
2023/09/19	1	62.20	10	62.48	62.60	-9	1,155	-0.78%
2023/09/18	5	62.86	2	62.75	62.70	3	1,163	0.26%
2023/09/15	5.2	62.31	2	62.20	62.10	3.2	1,164	0.28%
2023/09/14	0	0.00	3.1	62.11	62.20	-3.1	1,165	-0.27%
2023/09/13	5	61.24	6	61.10	61.40	-1	1,165	-0.09%
2023/09/12	4	60.20	0	0.00	60.30	4	1,173	0.34%
2023/09/11	2	59.80	2	59.50	59.40	0	1,188	0.00%
2023/09/08	2	60.60	2	60.95	60.00	0	1,203	0.00%
2023/09/07	4	61.68	6	61.03	61.20	-2	1,224	-0.16%
2023/09/06	6	61.33	2	61.00	61.00	4	1,232	0.32%
2023/09/05	4	61.58	0	62.20	61.70	4	1,231	0.32%
2023/09/04	6	60.93	0	0.00	61.20	6	1,236	0.49%
2023/09/01	4	61.08	1	61.30	61.20	3	1,242	0.24%
2023/08/31	5	59.64	1	59.90	59.60	4	1,251	0.32%
2023/08/30	3	59.67	2	59.60	59.50	1	1,296	0.08%
2023/08/28	2.3	58.02	0	0.00	57.70	2.3	1,304	0.18%
2023/08/24	8.1	58.63	7	58.59	58.20	1.1	1,313	0.08%
2023/08/22	1	57.70	0	0.00	57.10	1	1,312	0.08%
2023/08/21	0.3	57.80	1	58.70	57.60	-0.7	1,311	-0.05%
2023/08/18	4	58.15	6	58.30	57.70	-2	1,312	-0.15%
2023/08/17	0	0.00	10	58.40	58.50	-10	1,312	-0.76%
2023/08/16	4	57.45	2	56.20	57.20	2	1,308	0.15%
2023/08/15	2.4	59.08	16.6	58.83	58.20	-14.2	1,296	-1.10%
2023/08/14	10.5	59.13	3	59.47	58.90	7.5	1,290	0.58%
2023/08/11	1.1	61.51	4	61.95	61.60	-2.9	1,277	-0.23%
2023/08/10	15.1	62.47	0	0.00	62.00	15.1	1,273	1.18%
2023/08/09	3	64.60	1	65.00	64.20	2	1,261	0.16%
2023/08/08	6	64.65	2	64.75	64.50	4	1,258	0.32%
2023/08/07	4	65.70	4	65.65	65.80	0	1,255	0.00%
2023/08/04	5	65.14	5	64.80	65.10	0	1,253	0.00%
2023/08/02	9	65.23	1	64.60	64.50	8	1,253	0.64%
2023/08/01	10	66.83	20	66.46	66.10	-10	1,243	-0.80%
2023/07/31	4	66.95	2	68.35	65.70	2	1,234	0.16%
2023/07/28	7	67.23	10	68.22	67.70	-3	1,223	-0.25%
2023/07/27	2.2	66.20	3	65.93	66.10	-0.8	1,206	-0.07%
2023/07/26	6	64.75	18	64.91	64.60	-12	1,204	-0.99%
2023/07/25	4	66.25	1.1	66.41	66.10	2.9	1,199	0.24%
2023/07/24	21	65.87	10	66.46	65.70	11	1,204	0.91%
2023/07/21	16.1	68.12	2	67.95	67.90	14.1	1,184	1.19%
2023/07/20	3	69.10	3	69.10	69.00	0	1,190	0.00%
2023/07/19	15.2	67.96	31.5	67.50	67.00	-16.3	1,184	-1.37%
2023/07/18	8	69.21	11	69.37	69.00	-3	1,193	-0.25%
2023/07/17	22	70.54	25	70.64	70.80	-3	1,183	-0.25%
2023/07/14	14	71.71	9	71.80	71.50	5	1,150	0.43%
2023/07/13	33.4	72.94	51.7	72.65	71.00	-18.3	1,122	-1.63%
2023/07/12	45.7	71.98	59	72.03	72.30	-13.4	1,078	-1.24%
2023/07/11	173.3	73.19	133.3	73.44	72.20	40	1,012	3.95%	大買/大賣/
2023/07/10	39	68.04	67.3	68.24	69.70	-28.3	836	-3.38%
2023/07/07	4	63.70	7	63.54	63.40	-3	727	-0.41%
2023/07/06	6	65.15	5	65.30	64.60	1	722	0.14%
2023/07/05	2	65.75	7	65.51	65.20	-5	692	-0.72%
2023/07/04	3	64.93	4.5	65.22	65.20	-1.5	679	-0.22%
2023/07/03	8	65.25	3	66.03	64.80	5	676	0.74%
2023/06/30	8	65.40	5	64.88	65.40	3	673	0.45%
2023/06/29	0.1	64.00	6	64.03	64.00	-5.9	669	-0.89%
2023/06/28	1.1	63.50	0	0.00	63.30	1.1	674	0.16%
2023/06/27	5.3	63.56	1.4	63.83	63.10	3.9	679	0.57%
2023/06/26	7.1	63.85	11.3	64.33	63.60	-4.2	678	-0.62%
2023/06/21	2	65.05	0	0.00	65.20	2	677	0.30%
2023/06/20	1.3	65.20	0	0.00	65.40	1.3	679	0.18%
2023/06/19	0	0.00	1	65.50	65.40	-1	682	-0.15%
2023/06/16	9.6	65.79	0	0.00	65.50	9.6	686	1.40%
2023/06/15	7.1	66.97	2	67.40	66.70	5.1	685	0.74%
2023/06/14	2.2	66.33	13	66.25	67.30	-10.9	673	-1.61%
2023/06/13	8.5	66.45	10.1	66.63	65.20	-1.7	663	-0.25%
2023/06/12	3.2	65.16	2	65.55	65.50	1.2	646	0.19%
2023/06/09	6	64.47	7	64.21	64.30	-1	642	-0.16%
2023/06/08	2	64.40	5	64.38	64.10	-3	653	-0.46%
2023/06/07	9	64.72	5	65.02	65.40	4	666	0.60%
2023/06/06	11	64.59	18	64.81	63.70	-7	663	-1.05%
2023/06/05	37	67.47	23.5	67.12	66.00	13.5	661	2.05%
2023/06/02	11	64.95	2	64.80	64.80	9	634	1.42%
2023/06/01	3.5	63.29	1	63.20	63.00	2.5	644	0.39%
2023/05/30	5	64.66	7	64.56	64.90	-2	692	-0.29%
2023/05/29	6	64.83	6.1	64.71	65.10	-0.1	694	-0.01%
2023/05/26	10.2	63.59	7	63.23	63.00	3.1	693	0.45%
2023/05/25	1.2	63.60	0	63.60	63.60	1.2	694	0.17%
2023/05/24	6.1	64.00	1	64.10	64.10	5.1	701	0.72%
2023/05/23	0.5	63.90	4.4	63.87	63.50	-3.9	703	-0.55%
2023/05/22	1.2	63.57	2	63.55	63.80	-0.8	707	-0.11%
2023/05/19	2	63.45	1	63.60	63.40	1	708	0.14%
2023/05/18	3	63.60	4	63.75	63.60	-1	714	-0.14%
2023/05/17	5.1	62.91	8.1	62.81	62.90	-3	712	-0.41%
2023/05/16	0	0.00	6	62.13	62.20	-6	714	-0.84%
2023/05/15	0.2	61.70	2	61.30	61.20	-1.8	714	-0.25%
2023/05/12	3	61.80	0	0.00	62.20	3	728	0.41%
2023/05/11	1.1	62.02	1	61.70	61.70	0.1	733	0.01%
2023/05/10	2	62.90	5	62.40	63.00	-3	735	-0.41%
2023/05/09	2.4	63.13	1	62.60	62.50	1.4	738	0.19%
2023/05/08	0.2	64.50	2.2	64.53	64.20	-2	742	-0.27%
2023/05/05	1.5	64.00	0	0.00	64.00	1.5	756	0.20%
2023/05/04	3.3	64.22	0	0.00	63.80	3.3	778	0.42%
2023/05/03	4	64.60	5	64.20	64.80	-1	785	-0.13%
2023/05/02	18.1	63.55	23	64.09	64.60	-4.9	790	-0.62%
2023/04/28	1	62.60	23	62.63	63.00	-22	796	-2.76%
2023/04/27	33	61.94	9	62.31	61.60	24	788	3.04%
2023/04/26	2.6	61.65	4	61.75	62.70	-1.4	776	-0.18%
2023/04/25	11	62.74	23.7	62.17	62.10	-12.7	776	-1.63%
2023/04/24	3.2	64.34	0.3	64.85	64.20	2.9	764	0.38%
2023/04/21	27.6	65.93	3	65.67	64.50	24.6	756	3.25%
2023/04/20	8.3	68.60	17	68.85	67.60	-8.7	729	-1.19%
2023/04/19	8	69.76	2	69.70	69.50	6	714	0.84%
2023/04/18	6	70.37	7	71.04	70.10	-1	716	-0.14%
2023/04/17	8.5	70.30	5.7	70.45	71.50	2.8	705	0.39%
2023/04/14	8.1	70.00	4	69.80	69.80	4.1	686	0.60%
2023/04/13	7.2	70.50	12	70.65	69.90	-4.8	680	-0.71%
2023/04/12	8	71.13	38	71.38	71.30	-30	671	-4.47%
2023/04/11	3	71.47	17	71.45	71.50	-14	665	-2.10%
2023/04/10	3	71.40	10	71.43	71.30	-7	669	-1.05%
2023/04/07	2	71.00	2	71.00	71.40	0	667	0.00%
2023/04/06	1	70.90	1	70.90	70.90	0	667	0.00%
2023/03/31	0	0.00	1	71.10	71.10	-1	672	-0.15%
2023/03/30	1.1	70.73	1	70.70	70.50	0.1	675	0.01%
2023/03/29	2.2	70.53	3	70.43	70.40	-0.8	681	-0.12%
2023/03/28	6.2	71.95	2	72.05	71.30	4.2	687	0.60%
2023/03/27	1	72.20	5	72.20	72.00	-4	689	-0.58%
2023/03/24	23	72.98	7	72.69	73.00	16	695	2.30%
2023/03/23	8	72.15	6	71.93	72.50	2	690	0.29%
2023/03/22	7	71.43	6	71.55	71.80	1	691	0.14%
2023/03/21	8	71.63	6	71.97	71.00	2	689	0.29%
2023/03/20	7	71.59	9.2	71.93	71.60	-2.2	690	-0.31%
2023/03/17	1	70.60	1.2	70.72	70.70	-0.2	690	-0.02%
2023/03/16	6.3	69.93	3	70.13	69.70	3.3	694	0.48%
2023/03/15	10	70.40	6	71.00	70.20	4	698	0.57%
2023/03/14	10.6	69.80	12	69.97	69.60	-1.4	709	-0.20%
2023/03/13	25.4	70.09	12	70.13	70.30	13.4	710	1.88%
2023/03/10	47.6	71.66	6	71.72	71.10	41.6	712	5.84%
2023/03/09	6	73.42	7	73.36	73.10	-1	730	-0.14%
2023/03/08	25	73.21	22	73.37	73.20	3	740	0.41%
2023/03/07	4.1	73.66	1.4	74.04	73.40	2.7	738	0.37%
2023/03/06	13	72.87	5	73.06	73.30	8	725	1.10%
2023/03/03	55.4	71.87	27.3	72.00	71.90	28.1	712	3.95%
2023/03/02	21.8	74.10	3	74.63	73.50	18.8	673	2.79%
2023/03/01	11	74.99	11	75.25	75.00	0	674	0.00%
2023/02/24	10.5	76.14	3	77.00	75.60	7.5	680	1.10%
2023/02/23	1	76.20	0	0.00	76.00	1	681	0.15%
2023/02/22	13.2	75.74	4	75.75	75.60	9.2	706	1.30%
2023/02/21	6	77.70	11.2	77.68	77.60	-5.2	720	-0.73%
2023/02/20	4.2	77.03	5	77.06	77.80	-0.8	740	-0.10%
2023/02/17	1	75.90	4	76.10	76.00	-3	791	-0.38%
2023/02/16	2	76.50	0	0.00	76.60	2	804	0.25%
2023/02/15	2	75.80	1	76.60	75.60	1	837	0.12%
2023/02/14	0	0.00	3	76.83	76.10	-3	853	-0.35%
2023/02/13	0	0.00	0	76.60	76.60	0	896	0.00%
2023/02/10	19	77.06	0	0.00	76.50	19	910	2.09%
2023/02/09	3	79.13	4	79.33	78.90	-1	905	-0.11%
2023/02/08	1	78.50	3	79.00	78.90	-2	913	-0.22%
2023/02/07	3	78.03	1	78.40	78.10	2	920	0.22%
2023/02/06	3	77.70	5	77.94	77.80	-2	932	-0.21%
2023/02/03	3.3	78.18	3	79.77	78.00	0.3	937	0.03%
2023/02/02	4.1	78.75	13	78.70	79.20	-8.9	946	-0.94%
2023/02/01	7	76.56	1	76.90	77.00	6	937	0.64%
2023/01/31	4	75.75	11	75.16	75.90	-7	948	-0.74%
2023/01/30	6	74.28	7.1	74.24	74.60	-1.1	950	-0.11%
2023/01/16	0	0.00	2	71.70	72.30	-2	969	-0.21%
2023/01/13	3	72.37	0.6	72.30	71.30	2.4	982	0.25%
2023/01/12	4	75.05	4	74.63	73.10	0	993	0.00%
2023/01/11	0	0.00	2	74.45	74.10	-2	997	-0.20%
2023/01/10	1	74.18	2	74.35	73.70	-1	1,014	-0.10%
2023/01/09	2.3	73.88	4	73.83	73.90	-1.7	1,033	-0.17%
2023/01/06	1.3	72.93	4	72.60	72.90	-2.7	1,054	-0.25%
2023/01/05	0	0.00	1	71.90	71.40	-1	1,084	-0.09%
2023/01/03	0	0.00	1	70.40	71.10	-1	1,136	-0.09%
2022/12/30	1	70.20	2	71.15	70.20	-1	1,149	-0.09%
2022/12/29	4	70.05	3	69.93	70.40	1	1,166	0.09%
2022/12/28	2.1	70.35	6	70.00	69.90	-4	1,213	-0.33%
2022/12/27	1.1	71.47	2	72.00	71.40	-0.9	1,244	-0.07%
2022/12/26	0	0.00	1	71.60	71.20	-1	1,277	-0.08%
2022/12/23	2	70.30	1	70.00	71.20	1	1,321	0.08%
2022/12/22	6	71.12	4	70.85	71.00	2	1,359	0.15%
2022/12/21	17	71.11	2	70.75	70.20	15	1,418	1.06%
2022/12/20	4	72.60	3	72.77	71.20	1	1,465	0.07%
2022/12/19	3	73.27	10	73.44	73.60	-7	1,504	-0.47%
2022/12/16	2	74.55	0	0.00	74.50	2	1,584	0.13%
2022/12/15	1	76.40	3	76.37	76.50	-2	1,613	-0.12%
2022/12/14	4	75.60	0	0.00	76.10	4	1,629	0.25%
2022/12/13	4	75.30	1	75.60	74.40	3	1,646	0.18%
2022/12/12	4.3	75.13	2	74.45	74.80	2.3	1,666	0.14%
2022/12/09	0	0.00	1	77.40	75.90	-1	1,681	-0.06%
2022/12/08	1	76.40	2	76.45	76.40	-1	1,703	-0.06%
2022/12/07	8	77.44	2	79.50	76.50	6	1,746	0.34%
2022/12/06	7	80.01	5	80.70	79.00	2	1,859	0.11%
2022/12/05	5.1	82.02	9	82.23	82.00	-3.9	1,923	-0.20%
2022/12/02	5.1	81.69	4	82.05	81.60	1.1	1,938	0.06%
2022/12/01	13.1	81.67	18	80.99	81.90	-4.9	1,939	-0.25%
2022/11/30	2	78.60	2.6	78.43	78.60	-0.6	1,930	-0.03%
2022/11/29	3.2	76.43	1	76.70	76.90	2.1	1,943	0.11%
2022/11/28	2	77.40	12	77.50	77.30	-10	1,963	-0.51%
2022/11/25	5.1	77.76	1	78.80	77.60	4.1	1,990	0.21%
2022/11/24	2	78.20	3	78.17	78.70	-1	1,998	-0.05%
2022/11/23	2	77.55	1	78.20	76.80	1	2,009	0.05%
2022/11/22	5	76.82	1	77.00	76.80	4	2,029	0.20%
2022/11/21	1	77.70	1.1	78.25	77.70	-0.1	2,068	0.00%
2022/11/18	3.1	78.51	6.8	79.54	78.20	-3.7	2,111	-0.17%
2022/11/17	1	78.50	9	79.00	79.30	-8	2,151	-0.37%
2022/11/16	3	77.97	1	77.80	78.00	2	2,186	0.09%
2022/11/15	13.6	77.67	24	77.95	78.50	-10.4	2,266	-0.46%
2022/11/14	10	76.15	9	76.06	76.20	1	2,348	0.04%
2022/11/11	19	76.91	20	77.07	75.00	-1	2,388	-0.04%
2022/11/10	4	74.43	10	75.13	74.30	-6	2,360	-0.25%
2022/11/09	25	74.84	19.2	74.86	75.00	5.8	2,369	0.24%
2022/11/08	2.2	72.58	4	73.63	72.30	-1.8	2,356	-0.08%
2022/11/07	2	72.65	4	72.83	72.40	-2	2,357	-0.08%
2022/11/04	5	70.94	11	71.03	72.00	-6	2,384	-0.25%
2022/11/03	48	71.01	47	70.06	71.20	1	2,386	0.04%
2022/11/02	16.1	70.18	17	70.42	70.60	-0.9	2,407	-0.04%
2022/11/01	22	69.19	22	68.61	69.30	0	2,398	0.00%
2022/10/31	4	68.98	29	69.06	69.00	-25	2,399	-1.04%
2022/10/28	31	67.21	0	0.00	67.00	31	2,390	1.30%
2022/10/27	13	67.77	51.5	68.76	69.00	-38.5	2,392	-1.61%
2022/10/26	10	67.20	1	68.00	66.80	9	2,395	0.38%
2022/10/25	23	67.04	1	68.30	67.40	22	2,395	0.92%
2022/10/24	4	68.80	2	69.50	68.00	2	2,407	0.08%
2022/10/21	13	67.89	1	67.50	67.10	12	2,408	0.50%
2022/10/19	3.2	70.17	3	69.60	69.00	0.2	2,428	0.01%
2022/10/18	6	69.68	7	70.40	70.10	-1	2,428	-0.04%
2022/10/17	5	67.60	9.5	68.06	69.30	-4.5	2,436	-0.18%
2022/10/14	1	69.80	9	70.23	70.50	-8	2,444	-0.33%
2022/10/13	7	69.26	71	66.32	66.10	-64	2,491	-2.57%
2022/10/12	6	70.97	5	71.82	70.80	1	2,472	0.04%
2022/10/11	13	72.81	7	72.83	71.50	6	2,471	0.24%
2022/10/07	18	77.42	15.3	78.02	77.30	2.7	2,505	0.11%
2022/10/06	22	77.88	26	78.32	78.60	-4	2,518	-0.16%
2022/10/05	15.6	78.27	14	78.39	77.60	1.6	2,515	0.06%
2022/10/04	13	76.08	27	75.59	77.60	-14	2,490	-0.56%
2022/10/03	5	71.12	6	72.02	73.10	-1	2,480	-0.04%
2022/09/30	62	72.45	59.1	71.04	72.70	2.9	2,521	0.12%
2022/09/29	42	71.66	31	71.85	70.40	11	2,511	0.44%
2022/09/28	26.1	74.31	43	74.96	71.60	-16.9	2,500	-0.68%
2022/09/27	59	78.16	84	78.47	78.50	-25	2,480	-1.01%
2022/09/26	45.3	80.80	30	81.40	79.50	15.3	2,484	0.62%
2022/09/23	74.2	86.70	34.3	87.29	84.40	39.9	2,494	1.60%
2022/09/22	51.4	89.04	37	89.56	90.40	14.4	2,456	0.59%
2022/09/21	17	87.98	17.2	88.81	88.10	-0.2	2,433	-0.01%
2022/09/20	14	87.44	18	88.31	89.00	-4	2,427	-0.16%
2022/09/19	34.2	86.84	12	87.55	86.50	22.2	2,432	0.91%
2022/09/16	25	88.01	6	88.27	87.60	19	2,424	0.78%
2022/09/15	32.6	90.98	6	90.32	89.50	26.6	2,436	1.09%
2022/09/14	26.2	88.68	31	89.68	91.40	-4.8	2,451	-0.20%
2022/09/13	85.3	91.25	56	91.65	90.70	29.3	2,455	1.19%
2022/09/12	53	90.14	76	89.36	89.60	-23	2,384	-0.96%
2022/09/08	12	82.95	11	82.63	84.50	1	2,344	0.04%
2022/09/07	26	80.13	1	80.80	80.30	25	2,370	1.05%
2022/09/06	12	81.63	6.2	80.94	80.70	5.8	2,376	0.24%
2022/09/05	26	85.20	8	86.35	83.60	18	2,371	0.76%
2022/09/02	41.4	87.45	30	87.26	87.40	11.4	2,367	0.48%
2022/09/01	10	89.43	8	88.65	88.00	2	2,362	0.08%
2022/08/31	0.5	89.20	1	89.50	89.70	-0.5	2,353	-0.02%
2022/08/30	27	88.45	23	88.87	89.30	4	2,390	0.17%
2022/08/29	31.3	87.13	8	86.64	87.40	23.3	2,394	0.97%
2022/08/26	40.1	90.81	6.3	91.62	89.70	33.8	2,388	1.42%
2022/08/25	12.3	91.39	11	91.20	90.60	1.3	2,380	0.05%
2022/08/24	46.3	91.07	32	91.29	89.20	14.3	2,369	0.60%
2022/08/23	32.2	92.32	30	91.92	92.10	2.2	2,370	0.09%
2022/08/22	37	92.81	92	93.01	93.00	-55	2,363	-2.33%
2022/08/19	109.8	92.10	77.6	92.41	91.40	32.2	2,275	1.41%	大買/
2022/08/18	18.2	87.66	21	87.49	87.40	-2.8	2,164	-0.13%
2022/08/17	7	86.03	7	86.28	85.40	0	2,154	0.00%
2022/08/16	7.4	86.61	127	86.51	85.90	-119.6	2,170	-5.51%	大賣/鉅額交易
2022/08/15	13.2	86.12	16	86.25	86.50	-2.8	2,193	-0.13%
2022/08/12	9.1	84.45	10	84.75	84.70	-0.9	2,209	-0.04%
2022/08/11	12.4	84.85	20.2	84.74	83.60	-7.8	2,261	-0.34%
2022/08/10	9.1	81.80	4	82.13	82.20	5.1	2,329	0.22%
2022/08/09	13.1	82.49	19	82.67	82.60	-5.9	2,366	-0.25%
2022/08/08	0.3	80.60	0	0.00	80.50	0.3	2,424	0.01%
2022/08/05	15	80.17	28	80.45	80.70	-13	2,519	-0.52%
2022/08/04	17	77.06	28	77.82	77.90	-11	2,600	-0.42%
2022/08/03	21.1	78.58	2	78.45	77.40	19.1	2,654	0.72%
2022/08/02	44	79.70	15	81.15	79.00	29	2,716	1.07%
2022/08/01	8.1	82.88	10	83.25	82.70	-1.9	2,723	-0.07%
2022/07/29	12.1	83.46	25	83.87	84.00	-13	2,740	-0.47%
2022/07/28	5	82.12	9	82.36	81.40	-4	2,747	-0.15%
2022/07/27	18	81.91	55	82.54	82.80	-37	2,755	-1.34%
2022/07/26	60	82.41	33	83.60	81.40	27	2,754	0.98%
2022/07/25	8	83.80	47.1	84.03	84.20	-39.1	2,739	-1.43%
2022/07/22	93.1	84.63	29.1	83.76	83.30	64	2,765	2.31%
2022/07/21	30	84.32	39.1	84.31	84.80	-9.1	2,803	-0.32%
2022/07/20	91	84.21	89.3	84.22	83.40	1.8	2,798	0.06%
2022/07/19	23	80.22	15	80.37	80.30	8	2,777	0.29%
2022/07/18	10	81.17	4.8	81.18	81.10	5.3	2,794	0.19%
2022/07/15	56.2	81.03	62	81.20	80.80	-5.9	2,787	-0.21%
2022/07/14	22.1	78.26	19	79.10	79.90	3.1	2,744	0.11%
2022/07/13	62	78.82	76	77.81	77.50	-14	2,751	-0.51%
2022/07/12	22.1	76.55	8	76.46	76.50	14.1	2,751	0.51%
2022/07/11	19	79.16	60	79.42	79.50	-41	2,760	-1.49%
2022/07/08	88.1	79.46	126	79.38	78.90	-37.9	2,761	-1.37%	大賣/
2022/07/07	20.1	75.68	52	75.76	76.90	-31.9	2,740	-1.16%
2022/07/06	62.1	75.27	55.1	74.42	73.70	7.1	2,758	0.26%
2022/07/05	80	77.57	72	77.36	78.60	8	2,813	0.29%
2022/07/04	54.1	77.63	104.3	78.08	78.70	-50.2	2,789	-1.80%	大賣/
2022/07/01	115	81.90	167	79.13	78.40	-52	2,792	-1.86%	大買/大賣/
2022/06/30	155.1	85.93	41	85.29	83.80	114.1	2,766	4.12%	大買/鉅額交易
2022/06/29	34.2	90.03	11	90.74	90.40	23.2	2,793	0.83%
2022/06/28	27	92.23	15	93.03	92.30	12	2,841	0.42%
2022/06/27	43	94.19	49	94.25	94.30	-6	2,942	-0.21%
2022/06/24	16	90.73	29	90.83	90.00	-13	2,995	-0.43%
2022/06/23	29.1	89.68	34	89.46	90.00	-4.9	3,085	-0.16%
2022/06/22	38.9	92.25	12	92.71	90.90	26.9	3,486	0.77%
2022/06/21	37	92.64	50.3	92.74	93.50	-13.3	3,596	-0.37%
2022/06/20	63	90.53	106	89.43	88.20	-43	3,649	-1.18%	大賣/
2022/06/17	76	94.78	30.7	95.31	94.70	45.3	3,686	1.23%
2022/06/16	25	99.62	23	101.60	97.20	2	3,870	0.05%
2022/06/15	43	101.94	13	102.42	100.50	30	4,103	0.73%
2022/06/14	37.1	102.03	18	102.47	103.50	19.1	4,666	0.41%
2022/06/13	4.1	102.90	57	102.63	103.00	-52.9	5,179	-1.02%
2022/06/10	32	104.42	14	105.39	104.50	18	5,689	0.32%
2022/06/09	12.2	106.19	4	106.13	107.00	8.2	5,839	0.14%
2022/06/08	79	106.18	33	106.74	106.00	46	6,001	0.77%
2022/06/07	2	105.00	29.1	104.67	104.00	-27.1	6,047	-0.45%
2022/06/06	28	103.14	1.1	102.58	102.50	26.9	6,039	0.45%
2022/06/02	43	105.26	22	105.73	105.00	21	6,065	0.35%
2022/06/01	14	105.39	27.6	105.17	105.50	-13.6	6,063	-0.22%
2022/05/31	46	104.46	39	104.49	104.00	7	6,049	0.12%
2022/05/30	14	102.39	39	102.87	103.50	-25	6,035	-0.41%
2022/05/27	13	100.18	55	100.04	99.90	-42	6,018	-0.70%
2022/05/26	53	100.03	7	100.41	98.90	46	6,030	0.76%
2022/05/25	18	99.84	38	100.00	100.50	-20	6,052	-0.33%
2022/05/24	47	98.41	33	98.38	97.30	14	6,064	0.23%
2022/05/23	45	100.00	24	100.73	99.40	21	6,059	0.35%
2022/05/20	20	98.92	19	99.66	99.40	1	6,054	0.02%
2022/05/19	12	98.67	65	99.60	100.50	-53	6,052	-0.88%
2022/05/18	163	99.72	105	99.24	98.90	58	6,030	0.96%	大買/大賣/
2022/05/17	66.2	97.32	117	98.08	99.10	-50.8	5,948	-0.85%	大賣/
2022/05/16	150.1	97.50	71.1	96.87	96.10	79	5,933	1.33%	大買/
2022/05/13	44.2	96.58	76	96.95	96.30	-31.8	5,885	-0.54%
2022/05/12	126.2	95.70	77	95.40	92.20	49.2	5,845	0.84%	大買/
2022/05/11	52	95.51	52.4	95.92	96.00	-0.4	5,884	-0.01%
2022/05/10	33	91.80	96.1	91.88	93.60	-63.1	5,851	-1.08%
2022/05/09	45.1	90.45	38.1	88.97	88.10	7	5,823	0.12%
2022/05/06	46.2	92.13	29	92.84	92.80	17.2	5,852	0.29%
2022/05/05	15.1	95.82	23	96.06	95.90	-8	5,881	-0.14%
2022/05/04	13	93.99	12	94.91	93.10	1	5,873	0.02%
2022/05/03	8	92.71	20	93.04	93.40	-12	5,882	-0.20%
2022/04/29	55	93.49	56	93.23	92.20	-1	5,928	-0.02%
2022/04/28	18	91.17	16	92.29	92.20	2	5,947	0.03%
2022/04/27	55.1	89.62	101	91.67	92.10	-45.9	5,941	-0.77%	大賣/
2022/04/26	38	96.54	5.5	96.87	95.00	32.5	5,904	0.55%
2022/04/25	57.4	96.41	47.2	96.55	95.50	10.2	5,911	0.17%
2022/04/22	27	102.50	10	103.65	101.00	17	5,907	0.29%
2022/04/21	13	106.19	7	106.64	106.50	6	5,936	0.10%
2022/04/20	25	106.84	8	106.56	106.50	17	5,993	0.28%
2022/04/19	17	107.97	27	107.94	106.50	-10	6,020	-0.17%
2022/04/18	5	104.00	5	105.90	104.00	0	6,072	0.00%
2022/04/15	29.3	105.96	18.3	106.58	105.50	11	6,120	0.18%
2022/04/14	12	109.21	10.1	109.00	109.00	1.9	6,212	0.03%
2022/04/13	16.2	108.91	19	109.39	109.00	-2.9	6,242	-0.05%
2022/04/12	24.1	106.61	38	105.45	106.00	-14	6,281	-0.22%
2022/04/11	88.3	108.77	52	108.60	106.00	36.3	6,312	0.58%
2022/04/08	15.2	108.60	2	108.50	108.50	13.2	6,311	0.21%
2022/04/07	24.4	110.40	31.4	109.13	107.50	-7	6,321	-0.11%
2022/04/06	27	112.91	13	112.65	112.00	14	6,349	0.22%
2022/04/01	59.5	114.37	77	114.39	116.00	-17.5	6,389	-0.27%
2022/03/31	20.3	118.03	13	118.15	117.50	7.3	6,384	0.11%
2022/03/30	58.2	120.75	76.1	120.76	120.50	-17.9	6,377	-0.28%
2022/03/29	49	118.71	23.1	117.94	118.50	25.9	6,436	0.40%
2022/03/28	62.4	119.07	77.2	118.77	120.50	-14.8	6,405	-0.23%
2022/03/25	408.5	126.88	371.3	125.33	119.50	37.2	6,349	0.59%	大買/大賣/
2022/03/24	64.3	123.17	87.2	121.96	125.50	-22.9	5,990	-0.38%
2022/03/23	79.2	123.56	43.1	122.62	122.00	36.1	6,054	0.60%
2022/03/22	41.4	123.18	43	123.38	123.50	-1.6	6,362	-0.03%
2022/03/21	171.5	124.09	154.4	123.91	124.50	17.1	6,365	0.27%	大買/大賣/
2022/03/18	136.4	122.62	168.4	123.00	125.00	-32	6,294	-0.51%	大買/大賣/
2022/03/17	338.4	120.95	373.2	121.55	123.00	-34.8	6,183	-0.56%	大買/大賣/
2022/03/16	426.4	117.13	477.3	116.18	115.00	-50.9	5,906	-0.86%	大買/大賣/
2022/03/15	307.9	113.34	307.3	113.44	114.00	0.6	5,459	0.01%	大買/大賣/
2022/03/14	103.1	108.07	146.2	108.49	109.00	-43.1	4,994	-0.86%	大買/大賣/
2022/03/11	103.2	105.29	51	105.15	104.50	52.2	4,864	1.07%	大買/
2022/03/10	17	107.12	42	107.89	110.00	-25	4,718	-0.53%
2022/03/09	11	100.41	12.3	100.72	100.00	-1.3	4,718	-0.03%
2022/03/08	31.2	100.34	17	101.11	98.40	14.2	4,766	0.30%
2022/03/07	23.2	101.95	9	101.17	101.00	14.2	4,775	0.30%
2022/03/04	4	108.00	10	109.00	107.00	-6	4,872	-0.12%
2022/03/03	25.1	108.86	11.2	110.07	108.50	13.9	5,013	0.28%
2022/03/02	13	107.88	11	108.95	109.00	2	5,048	0.04%
2022/03/01	9.2	106.92	6	108.08	107.50	3.2	5,096	0.06%
2022/02/25	20.1	105.56	47	104.26	106.50	-26.9	5,221	-0.52%
2022/02/24	39.2	102.21	31	101.56	100.00	8.2	5,761	0.14%
2022/02/23	5.1	106.21	20.3	106.25	106.50	-15.2	6,668	-0.23%
2022/02/22	46.2	107.04	22.4	106.36	105.50	23.8	6,989	0.34%
2022/02/21	43.2	109.44	41.2	109.77	110.50	2	8,313	0.02%
2022/02/18	25.2	111.90	63.1	111.82	111.50	-37.9	9,087	-0.42%
2022/02/17	35.1	112.58	45	112.49	112.50	-9.9	9,524	-0.10%
2022/02/16	52.2	114.17	24	114.94	113.00	28.2	9,759	0.29%
2022/02/15	50.4	112.55	55	112.76	112.00	-4.7	9,835	-0.05%
2022/02/14	65.1	113.44	35	113.99	112.00	30.1	9,922	0.30%
2022/02/11	141.3	118.82	121	118.35	118.00	20.3	9,939	0.20%	大買/大賣/
2022/02/10	28.1	115.79	13	115.81	114.50	15.1	9,912	0.15%
2022/02/09	38.3	115.61	38	115.45	116.00	0.3	10,043	0.00%
2022/02/08	52	112.98	45.3	113.35	112.50	6.8	10,253	0.07%
2022/02/07	40.3	109.14	29.9	109.52	112.00	10.3	10,339	0.10%
2022/01/26	18.3	111.18	10	111.95	111.50	8.3	10,638	0.08%
2022/01/25	14.3	112.74	12	112.92	111.00	2.3	11,292	0.02%
2022/01/24	14.3	114.60	34	114.47	115.50	-19.7	11,581	-0.17%
2022/01/21	36.3	115.64	54	116.17	113.50	-17.7	11,898	-0.15%
2022/01/20	15.8	117.88	14.3	118.61	118.50	1.6	11,940	0.01%
2022/01/19	31	118.98	34	119.01	120.00	-3	12,013	-0.02%
2022/01/18	28	122.29	17	122.24	120.50	11	12,389	0.09%
2022/01/17	49	122.34	52	121.86	123.00	-3	12,488	-0.02%
2022/01/14	37.2	118.93	27	119.83	120.50	10.2	12,605	0.08%
2022/01/13	48.1	119.79	49.1	119.59	120.00	-1.1	12,797	-0.01%
2022/01/12	28.1	122.73	39	123.45	122.50	-10.9	12,857	-0.08%
2022/01/11	66.3	123.56	43	122.47	122.00	23.3	13,014	0.18%
2022/01/10	44.1	128.07	54.1	127.73	129.50	-10	13,107	-0.08%
2022/01/07	55.4	124.77	55.7	125.35	125.00	-0.3	13,160	0.00%
2022/01/06	20.1	128.42	69.2	127.54	129.50	-49.1	13,123	-0.37%
2022/01/05	75.5	132.86	24.1	132.93	130.00	51.4	13,149	0.39%
2022/01/04	52.6	137.17	26.4	137.83	137.50	26.2	13,135	0.20%
2022/01/03	50.1	137.15	35.4	137.71	137.50	14.8	13,183	0.11%
2021/12/30	18.4	134.36	16.4	134.72	133.50	2	13,204	0.01%
2021/12/29	46.3	137.38	56.3	137.32	136.00	-10	13,255	-0.08%
2021/12/28	44.5	136.55	43.2	136.09	135.00	1.3	13,264	0.01%
2021/12/27	92.3	136.08	44.5	135.70	136.50	47.8	13,275	0.36%
2021/12/24	23.4	133.85	19	133.97	132.50	4.4	13,296	0.03%
2021/12/23	103	136.03	131.2	135.49	134.00	-28.2	13,322	-0.21%	大買/大賣/
2021/12/22	42.8	133.62	21	134.10	131.00	21.8	13,277	0.16%
2021/12/21	16.1	131.91	22	132.95	132.50	-5.9	13,353	-0.04%
2021/12/20	69	132.20	147	131.91	132.50	-78	13,692	-0.57%	大賣/
2021/12/17	205.7	133.29	87	132.99	132.00	118.7	13,819	0.86%	大買/鉅額交易
2021/12/16	557.1	141.78	337.1	142.16	141.00	220.1	14,213	1.55%	大買/大賣/鉅額交易
2021/12/15	45	136.49	32.1	135.95	136.50	13	13,899	0.09%
2021/12/14	55.1	133.47	55.1	133.10	133.00	0	13,906	0.00%
2021/12/13	51.2	135.20	63.1	134.27	136.00	-11.9	13,784	-0.09%
2021/12/10	132.5	137.24	81	137.33	137.00	51.5	13,669	0.38%	大買/
2021/12/09	51.1	143.86	30.4	145.06	142.50	20.7	13,430	0.15%
2021/12/08	17	150.11	16	150.94	150.50	1	13,402	0.01%
2021/12/07	31.1	148.71	11.3	148.56	147.50	19.8	13,471	0.15%
2021/12/06	17.6	149.99	16.2	150.40	150.00	1.4	13,556	0.01%
2021/12/03	17.1	152.15	37.1	151.48	153.00	-20	13,616	-0.15%
2021/12/02	6.1	148.47	20	149.30	148.00	-13.9	13,592	-0.10%
2021/12/01	15.2	145.68	16	147.13	148.50	-0.8	13,609	-0.01%
2021/11/30	43.1	148.41	21	149.43	146.00	22.1	13,653	0.16%
2021/11/29	61.3	148.96	95	147.53	148.50	-33.7	13,839	-0.24%
2021/11/26	23	139.65	16.2	139.69	140.00	6.8	13,757	0.05%
2021/11/25	16	144.16	34.5	143.73	146.00	-18.5	13,765	-0.13%
2021/11/24	39.1	140.46	63.4	142.39	145.50	-24.3	13,763	-0.18%
2021/11/23	338.3	140.37	281.7	139.60	135.50	56.7	13,751	0.41%	大買/大賣/
2021/11/22	637.6	146.34	586.5	145.22	149.00	51.1	13,594	0.38%	大買/大賣/
2021/11/19	126	136.14	493.6	135.98	143.00	-367.6	12,777	-2.88%	大買/大賣/鉅額交易
2021/11/18	1,011.4	129.14	648.6	129.44	130.00	362.8	12,539	2.89%	大買/大賣/鉅額交易
2021/11/17	425.7	119.31	559	122.03	127.50	-133.4	11,358	-1.17%	大買/大賣/鉅額交易
2021/11/16	46	113.74	246.7	114.72	116.00	-200.7	10,703	-1.87%	大賣/鉅額交易
2021/11/15	327.3	104.40	432	103.52	105.50	-104.7	10,283	-1.02%	大買/大賣/鉅額交易
2021/11/12	106	98.77	56	98.78	98.00	50	10,110	0.49%	大買/
2021/11/11	77.4	98.01	67	98.53	98.00	10.4	10,074	0.10%
2021/11/10	57	96.95	53	97.00	97.00	4	10,002	0.04%
2021/11/09	111.6	97.67	117	96.78	96.20	-5.4	9,974	-0.05%	大買/大賣/
2021/11/08	165.5	98.02	150.8	97.36	96.60	14.7	9,905	0.15%	大買/大賣/
2021/11/05	224	103.78	226.1	103.79	101.50	-2.1	9,816	-0.02%	大買/大賣/
2021/11/04	136.8	102.86	64.1	103.44	102.00	72.8	9,625	0.76%	大買/
2021/11/03	287.5	105.40	226.2	105.74	103.50	61.4	9,584	0.64%	大買/大賣/
2021/11/02	485.9	107.32	291	106.58	107.00	194.9	9,378	2.08%	大買/大賣/鉅額交易
2021/11/01	95.1	100.84	276.4	102.40	104.50	-181.3	8,770	-2.07%	大賣/鉅額交易
2021/10/29	258.2	96.72	246	96.92	95.30	12.2	8,593	0.14%	大買/大賣/
2021/10/28	50	94.49	43.5	94.69	94.70	6.6	8,313	0.08%
2021/10/27	59	93.97	74.1	94.13	94.30	-15.1	8,304	-0.18%
2021/10/26	269.1	96.14	269.9	96.59	92.90	-0.8	8,334	-0.01%	大買/大賣/
2021/10/25	102	94.66	49.2	94.62	94.70	52.8	8,093	0.65%	大買/
2021/10/22	81.4	95.24	101.6	95.43	96.30	-20.2	8,230	-0.24%	大賣/
2021/10/21	189.2	95.57	106.5	96.06	93.00	82.7	8,367	0.99%	大買/大賣/
2021/10/20	73.1	93.64	94	94.33	94.50	-21	8,523	-0.25%
2021/10/19	128.1	92.35	174.1	92.80	93.20	-45.9	8,626	-0.53%	大買/大賣/
2021/10/18	109.3	90.51	149.1	90.59	92.00	-39.8	8,907	-0.45%	大買/大賣/
2021/10/15	107	87.13	150.1	87.62	87.40	-43.1	9,479	-0.45%	大買/大賣/
2021/10/14	113	83.30	94.1	84.24	85.00	18.9	10,159	0.19%	大買/
2021/10/13	60.1	85.24	35.2	85.78	84.20	24.9	10,360	0.24%
2021/10/12	78	87.21	111	87.50	87.50	-33	10,411	-0.32%	大賣/
2021/10/08	81.2	86.65	64.3	86.54	86.50	16.9	10,592	0.16%
2021/10/07	46.5	84.52	89.1	84.80	85.60	-42.6	10,742	-0.40%
2021/10/06	91.3	81.75	47	81.80	80.50	44.3	10,925	0.41%
2021/10/05	50.1	78.37	135	79.95	81.60	-84.9	11,096	-0.77%	大賣/
2021/10/04	124.1	81.47	98.2	80.57	78.80	25.9	11,067	0.23%	大買/
2021/10/01	154.3	85.19	116	83.01	82.50	38.3	11,064	0.35%	大買/大賣/
2021/09/30	48	87.74	96	88.01	88.80	-48	11,233	-0.43%
2021/09/29	111.3	89.10	78.7	88.41	87.00	32.6	11,390	0.29%	大買/
2021/09/28	207.1	92.23	175	92.55	92.80	32	11,362	0.28%	大買/大賣/
2021/09/27	261.6	95.18	281.6	95.55	93.10	-20.1	11,275	-0.18%	大買/大賣/
2021/09/24	214.1	93.40	163.3	93.59	92.50	50.8	10,931	0.46%	大買/大賣/
2021/09/23	604.3	94.71	544.1	94.49	92.80	60.2	10,775	0.56%	大買/大賣/
2021/09/22	98	89.71	186	90.13	90.20	-88	10,249	-0.86%	大賣/
2021/09/17	50.1	88.33	97	89.11	89.90	-46.9	10,192	-0.46%
2021/09/16	15	85.74	20	86.21	86.20	-5	10,137	-0.05%
2021/09/15	89	85.55	116	85.75	84.90	-27	10,159	-0.27%	大賣/
2021/09/14	39	88.02	45	88.07	87.70	-6	10,194	-0.06%
2021/09/13	76	87.33	47	87.20	87.50	29	10,197	0.28%
2021/09/10	92	87.85	105.4	87.99	88.50	-13.4	10,248	-0.13%	大賣/
2021/09/09	160	86.56	172	85.97	86.40	-12	10,371	-0.12%	大買/大賣/
2021/09/08	125.2	83.63	184.7	83.53	82.70	-59.5	10,309	-0.58%	大買/大賣/
2021/09/07	138.1	86.55	107	86.58	86.70	31.1	10,348	0.30%	大買/大賣/
2021/09/06	85	89.50	66	89.46	88.20	19	10,532	0.18%
2021/09/03	186.1	89.86	193	90.25	90.80	-6.9	10,487	-0.07%	大買/大賣/
2021/09/02	337.8	93.47	250	94.65	90.40	87.8	10,452	0.84%	大買/大賣/
2021/09/01	23.2	90.69	82	90.84	91.50	-58.8	10,169	-0.58%
2021/08/31	126.5	89.56	132.2	90.10	90.00	-5.7	10,126	-0.06%	大買/大賣/
2021/08/30	81	89.26	83	89.58	89.80	-2	10,060	-0.02%
2021/08/27	106	89.45	72	89.90	88.10	34	10,018	0.34%	大買/
2021/08/26	428.4	91.54	293	91.59	90.40	135.4	9,987	1.36%	大買/大賣/鉅額交易
2021/08/25	84	88.80	251.2	90.38	92.00	-167.2	9,599	-1.74%	大賣/鉅額交易
2021/08/24	27.1	83.76	26	84.19	83.70	1.1	9,484	0.01%
2021/08/23	180.1	84.03	230	84.51	83.70	-49.9	9,416	-0.53%	大買/大賣/
2021/08/20	187.1	80.60	159.2	81.17	80.60	27.9	9,279	0.30%	大買/大賣/
2021/08/19	108	79.90	31	80.42	78.10	77	9,155	0.84%	大買/
2021/08/18	111	80.37	113	79.06	81.50	-2	9,166	-0.02%	大買/大賣/
2021/08/17	122.1	79.34	126	77.63	76.90	-3.9	9,205	-0.04%	大買/大賣/
2021/08/16	60.2	80.65	92	81.06	81.10	-31.8	9,155	-0.35%
2021/08/13	75.1	82.25	78.1	81.40	81.00	-3.1	9,127	-0.03%
2021/08/12	31	84.09	26.1	84.79	84.50	4.9	9,106	0.05%
2021/08/11	107.1	83.43	127.2	83.56	82.80	-20.1	9,120	-0.22%	大買/大賣/
2021/08/10	74.2	86.38	71.7	86.47	86.00	2.4	9,082	0.03%
2021/08/09	75	86.16	81	86.62	86.40	-6	9,063	-0.07%
2021/08/06	142.2	89.74	112	88.74	88.20	30.2	8,992	0.34%	大買/大賣/
2021/08/05	54	92.48	69	92.88	93.70	-15	8,885	-0.17%
2021/08/04	79	93.60	50	94.14	92.20	29	8,890	0.33%
2021/08/03	50	92.84	24.1	92.14	91.80	25.9	8,790	0.29%
2021/08/02	49	92.14	52.1	92.84	93.00	-3.1	8,720	-0.04%
2021/07/30	80	93.53	72	94.03	91.10	8	8,671	0.09%
2021/07/29	111.3	92.20	115	92.32	94.10	-3.7	8,570	-0.04%	大買/大賣/
2021/07/27	254	102.24	194.4	102.77	98.60	59.6	8,277	0.72%	大買/大賣/
2021/07/26	265	103.88	290.3	104.19	105.00	-25.2	8,030	-0.31%	大買/大賣/
2021/07/23	172.8	98.61	288.4	98.26	97.80	-115.6	7,672	-1.51%	大買/大賣/鉅額交易
2021/07/22	393.6	100.87	216.6	101.17	101.00	177	7,498	2.36%	大買/大賣/鉅額交易
2021/07/21	517	96.92	563.3	97.48	100.50	-46.2	7,086	-0.65%	大買/大賣/
2021/07/20	653.9	93.96	482.1	94.58	91.50	171.8	6,461	2.66%	大買/大賣/鉅額交易
2021/07/19	35.3	87.30	191.3	88.39	91.00	-156	5,924	-2.63%	大賣/鉅額交易
2021/07/16	94.2	83.32	95	83.79	82.80	-0.8	5,879	-0.01%
2021/07/15	224.2	82.87	213.5	83.38	84.50	10.7	6,380	0.17%	大買/大賣/
2021/07/14	184.2	84.33	198.1	84.18	85.70	-13.9	6,458	-0.22%	大買/大賣/
2021/07/13	292.7	84.61	192	84.31	80.50	100.7	6,213	1.62%	大買/大賣/
2021/07/12	137.2	82.76	163	82.67	82.50	-25.8	5,940	-0.43%	大買/大賣/
2021/07/09	46	78.68	42	78.68	78.50	4	5,701	0.07%
2021/07/08	47	78.61	64.2	79.20	77.70	-17.2	5,690	-0.30%
2021/07/07	288	79.48	330.2	79.45	79.30	-42.2	5,696	-0.74%	大買/大賣/
2021/07/06	138	77.85	164	78.16	77.70	-26	5,513	-0.47%	大買/大賣/
2021/07/05	146.1	74.61	44	73.85	74.90	102.1	5,407	1.89%	大買/鉅額交易
2021/07/02	89	71.21	31.1	71.54	71.30	58	5,566	1.04%
2021/07/01	44	70.73	25	70.28	69.90	19	5,730	0.33%
2021/06/30	35	72.45	22	72.41	72.00	13	5,975	0.22%
2021/06/29	38	74.15	63	74.39	73.00	-25	5,962	-0.42%
2021/06/28	31	72.27	14.5	72.89	72.80	16.6	5,898	0.28%
2021/06/25	21	73.38	32	73.70	72.70	-11	5,915	-0.19%
2021/06/24	40	73.38	26.3	74.19	73.30	13.7	5,910	0.23%
2021/06/23	117	73.42	125	73.65	73.70	-8	5,868	-0.14%	大買/大賣/
2021/06/22	61	72.81	46	72.53	71.60	15	5,799	0.26%
2021/06/21	53.8	73.22	83.1	72.73	72.00	-29.3	5,770	-0.51%
2021/06/18	211.5	75.31	234	75.46	75.20	-22.5	5,731	-0.39%	大買/大賣/
2021/06/17	58.1	72.33	112	72.41	72.70	-53.9	5,617	-0.96%	大賣/
2021/06/16	93.2	72.30	65.2	72.91	71.30	28	5,565	0.50%
2021/06/15	154.1	71.81	79.3	71.35	72.90	74.9	5,439	1.38%	大買/
2021/06/11	17	67.92	31	68.06	67.70	-14	5,204	-0.27%
2021/06/10	25.2	67.71	33	67.92	67.20	-7.8	5,203	-0.15%
2021/06/09	16	66.96	14	67.72	66.70	2	5,152	0.04%
2021/06/08	36	67.33	19	67.63	66.50	17	5,133	0.33%
2021/06/07	14.3	66.34	25	65.99	66.50	-10.8	5,112	-0.21%
2021/06/04	41	66.95	14	66.60	66.50	27	5,091	0.53%
2021/06/03	57	68.64	62	68.54	68.10	-5	5,064	-0.10%
2021/06/02	31	67.64	11	67.02	66.80	20	4,966	0.40%
2021/06/01	14	67.84	20.3	67.73	68.40	-6.3	4,934	-0.13%
2021/05/31	6	67.22	6	67.75	66.90	0	4,915	0.00%
2021/05/28	34.3	67.51	28.1	67.21	66.90	6.2	4,890	0.13%
2021/05/27	20	65.48	24	66.56	66.60	-4	4,853	-0.08%
2021/05/26	86.1	65.88	67	66.17	66.00	19.1	4,831	0.40%
2021/05/25	117.2	66.02	117	66.55	66.30	0.2	4,791	0.00%	大買/大賣/
2021/05/24	22	62.11	4	62.55	62.80	18	4,702	0.38%
2021/05/21	13.2	62.65	4	62.88	62.30	9.2	4,727	0.19%
2021/05/20	5	61.72	7	62.26	61.80	-2	4,827	-0.04%
2021/05/19	30	61.68	16	62.11	61.80	14	4,823	0.29%
2021/05/18	20	58.78	22	58.39	60.10	-2	4,801	-0.04%
2021/05/17	10	56.11	16	55.40	54.80	-6	4,787	-0.13%
2021/05/14	36	60.29	16	61.44	60.70	20	4,754	0.42%
2021/05/13	22	59.72	13	60.30	60.10	9	4,732	0.19%
2021/05/12	24	61.76	31	61.86	60.00	-7	4,707	-0.15%
2021/05/11	34.1	66.82	12	66.43	65.30	22.1	4,657	0.47%
2021/05/10	13.3	70.26	5	71.66	69.70	8.3	4,645	0.18%
2021/05/07	4.3	71.08	12	70.61	71.90	-7.8	4,657	-0.17%
2021/05/06	25	69.25	22	68.78	68.60	3	4,665	0.06%
2021/05/05	39.3	71.02	23	70.63	68.50	16.3	4,689	0.35%
2021/05/04	24.1	72.22	53	70.59	71.90	-28.9	4,678	-0.62%
2021/05/03	20.3	76.32	20	76.28	74.40	0.3	4,637	0.01%
2021/04/29	33	78.90	31	79.50	78.50	2	4,632	0.04%
2021/04/28	27	80.80	25	81.09	79.50	2	4,665	0.04%
2021/04/27	24	80.23	36	80.11	79.80	-12	4,711	-0.25%
2021/04/26	90.2	82.72	101	83.00	82.20	-10.8	4,781	-0.23%	大賣/
2021/04/23	147.3	82.47	157.3	82.51	82.50	-10	4,805	-0.21%	大買/大賣/
2021/04/22	224.4	82.54	185.3	82.53	78.50	39	4,807	0.81%	大買/大賣/
2021/04/21	511.4	86.25	473	86.62	84.00	38.4	5,265	0.73%	大買/大賣/
2021/04/20	237	80.65	354.1	80.71	82.80	-117.1	4,952	-2.36%	大買/大賣/鉅額交易
2021/04/19	17	75.21	55.2	75.36	75.30	-38.2	4,723	-0.81%
2021/04/16	25	74.42	12	74.53	73.90	13	4,777	0.27%
2021/04/15	5	74.60	3.2	74.89	74.40	1.9	4,790	0.04%
2021/04/14	30	74.31	58	74.32	74.10	-28	4,808	-0.58%
2021/04/13	67	77.31	104.2	77.43	76.00	-37.2	4,802	-0.77%	大賣/
2021/04/12	64.4	76.18	48	75.84	75.40	16.4	4,769	0.34%
2021/04/09	78	78.39	59.7	78.93	78.00	18.3	4,752	0.39%
2021/04/08	177.4	80.57	210	80.28	80.00	-32.6	4,656	-0.70%	大買/大賣/
2021/04/07	173	77.44	146.3	77.76	77.30	26.7	4,438	0.60%	大買/大賣/
2021/04/06	179.4	74.66	304.5	75.15	77.60	-125.1	4,318	-2.90%	大買/大賣/鉅額交易
2021/04/01	9	71.52	82	71.65	71.20	-73	4,117	-1.77%
2021/03/31	25	71.62	7	71.49	71.10	18	4,134	0.44%
2021/03/30	90	72.24	97.4	72.28	72.40	-7.4	4,161	-0.18%
2021/03/29	68	71.87	44.3	71.70	71.40	23.8	4,201	0.57%
2021/03/26	22	70.33	4	70.28	70.40	18	4,233	0.43%
2021/03/25	12	70.51	1	71.00	70.30	11	4,248	0.26%
2021/03/24	21	71.23	19.1	71.25	70.90	1.9	4,266	0.05%
2021/03/23	80	71.57	64	71.60	71.00	16	4,278	0.37%
2021/03/22	113.5	72.28	137	72.13	72.00	-23.5	4,235	-0.55%	大買/大賣/
2021/03/19	12	68.55	0	0.00	68.60	12	4,161	0.29%
2021/03/18	9	69.46	8	69.91	69.10	1	4,213	0.02%
2021/03/17	37	69.38	4	69.70	68.90	33	4,339	0.76%
2021/03/16	30	70.81	34	70.77	70.00	-4	4,629	-0.09%
2021/03/15	6	70.05	3	70.33	70.00	3	4,990	0.06%
2021/03/12	7	70.01	10	70.17	70.00	-3	5,031	-0.06%
2021/03/11	2	69.20	17	69.04	69.40	-15	5,068	-0.30%
2021/03/10	6	67.47	7	67.47	67.40	-1	5,110	-0.02%
2021/03/09	2.1	66.80	2	67.15	67.10	0.1	5,373	0.00%
2021/03/08	8	67.54	4	68.35	67.30	4	5,405	0.07%
2021/03/05	12	67.62	9	68.11	67.70	3	5,455	0.05%
2021/03/04	6	68.35	6	68.62	68.30	0	5,610	0.00%
2021/03/03	10.2	68.37	4.2	69.15	69.40	6	5,613	0.11%
2021/03/02	17	69.59	10.9	69.71	69.00	6.1	5,627	0.11%
2021/02/26	8	69.79	19	70.22	70.00	-11	5,646	-0.19%
2021/02/25	17.3	71.36	11	72.00	71.10	6.3	5,736	0.11%
2021/02/24	19	72.22	14	72.62	71.50	5	5,746	0.09%
2021/02/23	32	73.04	18	72.75	72.50	14	5,822	0.24%
2021/02/22	111.1	74.67	126.5	74.19	73.90	-15.4	5,782	-0.27%	大買/大賣/
2021/02/19	9	70.46	19.1	71.00	71.40	-10.1	5,670	-0.18%
2021/02/18	10.3	69.43	25	70.12	70.30	-14.7	5,686	-0.26%
2021/02/17	16.1	68.87	19	68.91	69.30	-2.9	5,680	-0.05%
2021/02/05	10.3	66.90	9	66.74	66.50	1.3	5,664	0.02%
2021/02/04	4	66.23	21	67.15	67.10	-17	5,659	-0.30%
2021/02/03	20	67.35	4	67.43	66.70	16	5,657	0.28%
2021/02/02	19.2	67.48	24	67.66	67.80	-4.8	5,655	-0.08%
2021/02/01	28.3	66.22	28	66.42	66.30	0.3	5,639	0.00%
2021/01/29	28.4	68.73	34	68.33	67.40	-5.6	5,620	-0.10%
2021/01/28	35	69.84	27	69.54	69.50	8	5,595	0.14%
2021/01/27	27	71.59	31	71.22	71.60	-4	5,570	-0.07%
2021/01/26	25.7	69.60	26	69.97	69.40	-0.3	5,527	-0.01%
2021/01/25	38.4	70.62	37.1	70.35	70.50	1.3	5,501	0.02%
2021/01/22	29.3	71.30	46	71.71	72.00	-16.7	5,470	-0.31%
2021/01/21	80	72.27	107	72.08	71.30	-27	5,449	-0.50%	大賣/
2021/01/20	103	74.50	52	74.20	72.70	51	5,396	0.95%	大買/
2021/01/19	106	78.12	65	77.96	76.70	41	5,306	0.77%	大買/
2021/01/18	79.1	78.32	97	78.60	79.20	-17.9	5,183	-0.35%
2021/01/15	157	79.29	139	79.74	77.70	18	5,047	0.36%	大買/大賣/
2021/01/14	473.6	79.51	404	79.65	79.10	69.6	4,829	1.44%	大買/大賣/
2021/01/13	105	74.50	226	76.18	77.60	-121	4,145	-2.92%	大買/大賣/鉅額交易
2021/01/12	97	71.41	58	71.85	70.60	39	3,834	1.02%
2021/01/11	40.3	71.34	107	71.83	72.10	-66.7	3,737	-1.79%	大賣/
2021/01/08	23	68.99	19	69.53	69.90	4	3,682	0.11%
2021/01/07	11	69.49	8	70.18	69.50	3	3,726	0.08%
2021/01/06	64.5	69.66	39	69.47	69.10	25.5	3,722	0.68%
2021/01/05	49	71.40	13	70.92	71.10	36	3,724	0.97%
2021/01/04	21	72.40	42	72.78	72.60	-21	3,705	-0.57%
2020/12/31	31	71.31	10	71.84	71.10	21	3,665	0.57%
2020/12/30	14	72.19	9	72.98	71.80	5	3,652	0.14%
2020/12/29	91	73.50	80	73.64	72.70	11	3,628	0.30%
2020/12/28	52	73.10	57	73.41	72.80	-5	3,554	-0.14%
2020/12/25	32	71.95	35	72.07	72.30	-3	3,491	-0.09%
2020/12/24	47	71.83	34.1	71.46	71.50	13	3,502	0.37%
2020/12/23	73	71.66	107.1	71.47	71.70	-34.1	3,515	-0.97%	大賣/
2020/12/22	71	70.38	78	71.14	69.00	-7	3,498	-0.20%
2020/12/21	19	69.52	11	69.83	70.00	8	3,500	0.23%
2020/12/18	16.1	69.82	26	70.69	70.90	-9.9	3,502	-0.28%
2020/12/17	48	70.67	31.5	70.25	70.10	16.5	3,506	0.47%
2020/12/16	8	71.68	18	71.87	71.30	-10	3,494	-0.29%
2020/12/15	89	72.37	53	71.84	70.80	36	3,520	1.02%
2020/12/14	45	73.43	54	74.27	73.70	-9	3,552	-0.25%
2020/12/11	112	73.84	78	73.57	72.50	34	3,578	0.95%	大買/
2020/12/10	213	74.84	203.3	75.31	75.00	9.7	3,479	0.28%	大買/大賣/
2020/12/09	200.5	72.69	254.2	72.44	74.70	-53.7	3,188	-1.68%	大買/大賣/
2020/12/08	19	68.89	41	69.01	69.00	-22	2,814	-0.78%
2020/12/07	34.3	68.18	25	68.70	68.00	9.3	2,787	0.33%
2020/12/04	59	67.86	35	67.98	67.60	24	2,766	0.87%
2020/12/03	214	69.61	221	69.33	68.00	-7	2,749	-0.25%	大買/大賣/
2020/12/02	43	67.54	45	67.68	67.20	-2	2,673	-0.07%
2020/12/01	33	67.44	24	67.96	67.00	9	2,705	0.33%
2020/11/30	79.2	68.35	93	68.71	67.10	-13.8	2,687	-0.51%
2020/11/27	4.1	65.71	9	65.79	65.60	-4.9	2,558	-0.19%
2020/11/26	19	65.14	14	65.41	65.60	5	2,578	0.19%
2020/11/25	42.4	65.35	52	64.80	64.50	-9.6	2,596	-0.37%
2020/11/24	62	66.72	64	66.86	65.70	-2	2,682	-0.07%
2020/11/23	14	64.34	33	64.70	64.70	-19	2,693	-0.71%
2020/11/20	100.1	64.17	122	64.17	64.40	-22	2,731	-0.80%	大賣/
2020/11/19	3.3	61.49	25	61.40	61.40	-21.7	2,707	-0.80%
2020/11/18	39	62.11	16	62.13	61.80	23	2,782	0.83%
2020/11/17	63.2	61.78	81	62.15	62.00	-17.8	3,084	-0.58%
2020/11/16	7	61.50	21	61.62	61.90	-14	3,287	-0.43%
2020/11/13	14	60.10	13	60.63	60.40	1	3,650	0.03%
2020/11/12	10.3	61.22	8	60.88	60.70	2.3	3,945	0.06%
2020/11/11	8.1	60.40	14	60.74	61.00	-5.9	4,060	-0.15%
2020/11/10	31.4	60.34	10	60.60	60.10	21.4	4,085	0.52%
2020/11/09	17.3	61.41	13	61.59	61.50	4.3	4,106	0.10%
2020/11/06	20	61.18	24	61.32	60.60	-4	4,150	-0.10%
2020/11/05	23.1	61.12	10	61.69	60.90	13.1	4,243	0.31%
2020/11/04	16	60.85	7	60.97	61.10	9	4,328	0.21%
2020/11/03	8	60.89	14	60.79	60.90	-6	4,355	-0.14%
2020/11/02	16	59.25	28	59.21	59.10	-12	4,391	-0.27%
2020/10/30	21	60.42	28	60.02	59.70	-7	4,468	-0.16%
2020/10/29	24	60.16	22	60.67	61.20	2	4,725	0.04%
2020/10/28	76.3	61.36	17	60.92	60.30	59.3	4,808	1.23%
2020/10/27	32	62.17	28	62.03	62.30	4	4,860	0.08%
2020/10/26	21.3	63.26	24	63.27	62.80	-2.8	4,929	-0.06%
2020/10/23	18.3	63.92	5	63.80	63.70	13.3	4,947	0.27%
2020/10/22	34	64.69	25	64.96	64.00	9	5,080	0.18%
2020/10/21	13.3	64.73	12	64.63	64.20	1.3	5,093	0.02%
2020/10/20	14.1	64.45	1	64.40	64.40	13.1	5,173	0.25%
2020/10/19	6.3	65.11	6	65.18	65.10	0.3	5,366	0.00%
2020/10/16	36.3	65.24	11	64.79	64.70	25.3	5,624	0.45%
2020/10/15	14	66.31	33	66.33	66.30	-19	5,756	-0.33%
2020/10/14	8.2	64.15	18	64.59	64.50	-9.8	5,715	-0.17%
2020/10/13	37.3	63.93	27	63.85	64.00	10.3	5,762	0.18%
2020/10/12	43	65.81	10	65.48	64.90	33	5,786	0.57%
2020/10/08	16	67.19	2	67.75	66.70	14	5,820	0.24%
2020/10/07	5	67.58	14	67.21	67.40	-9	5,892	-0.15%
2020/10/06	6	66.93	10.2	67.19	66.50	-4.2	6,016	-0.07%
2020/10/05	4	66.73	7	66.87	66.70	-3	6,088	-0.05%
2020/09/30	9	66.00	9	66.41	66.60	0	6,179	0.00%
2020/09/29	30	65.90	40	66.19	66.80	-10	6,221	-0.16%
2020/09/28	41	64.46	39	64.51	64.70	2	6,299	0.03%
2020/09/25	78	65.93	59	66.19	65.00	19	6,398	0.30%
2020/09/24	55	68.10	16	68.04	67.60	39	6,612	0.59%
2020/09/23	17	69.73	15	69.75	69.60	2	6,584	0.03%
2020/09/22	22	69.42	36	69.81	70.30	-14	6,623	-0.21%
2020/09/21	39	70.63	18	70.23	69.70	21	6,606	0.32%
2020/09/18	29	71.74	39	71.72	71.60	-10	6,614	-0.15%
2020/09/17	100	72.41	88	72.39	72.70	12	6,610	0.18%
2020/09/16	30	71.41	47	71.58	70.90	-17	6,574	-0.26%
2020/09/15	14	70.36	26	70.77	70.20	-12	6,578	-0.18%
2020/09/14	8	69.49	29	69.74	69.70	-21	6,779	-0.31%
2020/09/11	18	68.71	11	69.27	69.20	7	6,820	0.10%
2020/09/10	14	69.34	11	68.85	68.60	3	6,866	0.04%
2020/09/09	24	69.08	25	69.46	69.50	-1	6,968	-0.01%
2020/09/08	16	69.32	41	69.02	68.90	-25	7,054	-0.35%
2020/09/07	62	70.92	80	71.89	69.20	-18	7,134	-0.25%
2020/09/04	40	68.25	120	68.82	70.30	-80	7,125	-1.12%	大賣/
2020/09/03	18	69.99	12	70.95	69.40	6	7,190	0.08%
2020/09/02	11	69.69	51	70.05	70.30	-40	7,253	-0.55%
2020/09/01	40	68.95	12	69.08	68.90	28	7,333	0.38%
2020/08/31	39	69.92	45	69.51	69.20	-6	7,431	-0.08%
2020/08/28	67	71.39	61	71.87	70.00	6	7,943	0.08%
2020/08/27	42	71.81	82.3	71.92	71.80	-40.3	7,937	-0.51%
2020/08/26	27	70.48	48	70.69	71.30	-21	7,961	-0.26%
2020/08/25	30	69.50	68	69.62	69.50	-38	8,035	-0.47%
2020/08/24	38	68.60	52	68.62	69.20	-14	8,157	-0.17%
2020/08/21	244.1	67.49	253	67.83	69.70	-8.9	8,266	-0.11%	大買/大賣/
2020/08/20	208.1	70.22	148.5	71.13	68.80	59.6	8,231	0.72%	大買/大賣/
2020/08/19	232.2	74.26	236	74.27	76.40	-3.8	8,499	-0.04%	大買/大賣/
2020/08/18	260	73.19	249	73.29	72.60	11	8,464	0.13%	大買/大賣/
2020/08/17	37	70.79	123	70.77	71.50	-86	8,361	-1.03%	大賣/
2020/08/14	19	68.34	16	68.30	68.60	3	8,597	0.03%
2020/08/13	14	68.22	47	68.35	67.70	-33	8,946	-0.37%
2020/08/12	31	68.13	37	68.02	68.10	-6	9,075	-0.07%
2020/08/11	41	69.23	40	69.90	68.60	1	9,274	0.01%
2020/08/10	61	70.77	52	71.34	69.80	9	9,375	0.10%
2020/08/07	21	70.78	19	70.92	70.60	2	9,557	0.02%
2020/08/06	33	71.06	41	71.01	70.50	-8	9,961	-0.08%
2020/08/05	119	71.63	105	71.26	70.90	14	10,009	0.14%	大買/大賣/
2020/08/04	201	73.73	133	73.84	72.50	68	10,068	0.68%	大買/大賣/
2020/08/03	52	72.72	74	73.36	73.90	-22	9,941	-0.22%
2020/07/31	27	72.02	47	72.52	71.60	-20	9,897	-0.20%
2020/07/30	50	71.57	43	71.44	71.80	7	9,892	0.07%
2020/07/29	35	69.04	43	69.20	69.70	-8	9,875	-0.08%
2020/07/28	125	70.98	86	70.90	68.90	39	9,883	0.39%	大買/
2020/07/27	40	69.72	51	69.91	70.30	-11	9,853	-0.11%
2020/07/24	65.5	70.18	119	69.83	69.40	-53.5	9,833	-0.54%	大賣/
2020/07/23	183	73.25	144	72.98	72.10	39	9,794	0.40%	大買/大賣/
2020/07/22	152	72.82	159	73.26	72.20	-7	9,635	-0.07%	大買/大賣/
2020/07/21	99	71.43	120	71.07	71.90	-21	9,399	-0.22%	大賣/
2020/07/20	29	67.51	35.1	67.63	67.90	-6.1	9,275	-0.07%
2020/07/17	93	68.23	62	68.73	67.60	31	9,294	0.33%
2020/07/16	27	69.84	56	70.26	70.30	-29	9,320	-0.31%
2020/07/15	58	69.98	28	69.95	68.80	30	9,311	0.32%
2020/07/14	60	71.02	225	71.44	70.20	-165	9,360	-1.76%	大賣/鉅額交易
2020/07/13	64	71.52	111	70.98	71.10	-47	9,417	-0.50%	大賣/
2020/07/10	77	69.56	81	69.60	68.50	-4	9,488	-0.04%
2020/07/09	28	72.39	79	73.08	72.20	-51	9,451	-0.54%
2020/07/08	80.1	71.49	45	71.75	71.40	35.1	9,409	0.37%
2020/07/07	126	71.29	76	70.98	69.40	50	9,378	0.53%	大買/
2020/07/06	125	74.09	65	74.23	74.00	60	9,319	0.64%	大買/
2020/07/03	226	72.87	254	72.86	73.50	-28	9,301	-0.30%	大買/大賣/
2020/07/02	28	68.85	9	68.99	69.30	19	9,087	0.21%
2020/07/01	28	68.86	25	68.84	68.40	3	9,123	0.03%
2020/06/30	29	67.06	26	67.08	67.30	3	9,107	0.03%
2020/06/29	40	66.38	38	66.34	66.40	2	9,170	0.02%
2020/06/24	10	68.09	32	68.26	67.80	-22	9,205	-0.24%
2020/06/23	43	67.44	119	67.52	68.10	-76	9,247	-0.82%	大賣/
2020/06/22	51	67.90	55	67.73	67.20	-4	9,265	-0.04%
2020/06/19	174	71.28	136	71.60	69.50	38	9,296	0.41%	大買/大賣/
2020/06/18	24	67.70	38	67.81	68.30	-14	9,153	-0.15%
2020/06/17	45	67.56	22	67.60	67.40	23	9,210	0.25%
2020/06/16	46	68.30	105	67.93	68.60	-59	9,343	-0.63%	大賣/
2020/06/15	75	67.13	21	67.90	65.70	54	9,550	0.57%
2020/06/12	67	67.72	69	68.13	68.70	-2	9,814	-0.02%
2020/06/11	119	70.97	101	71.43	70.00	18	10,020	0.18%	大買/大賣/
2020/06/10	34	71.92	35	72.00	71.60	-1	10,045	-0.01%
2020/06/09	34	74.34	38	74.72	73.60	-4	10,142	-0.04%
2020/06/08	57	76.09	46	76.06	75.30	11	10,336	0.11%
2020/06/05	44	75.41	43	75.39	75.90	1	10,545	0.01%
2020/06/04	295	76.04	318	75.88	74.90	-23	10,688	-0.22%	大買/大賣/
2020/06/03	41	71.30	79	71.44	71.80	-38	10,240	-0.37%
2020/06/02	60	70.66	49	71.26	70.80	11	10,227	0.11%
2020/06/01	122	70.95	124	70.96	70.30	-2	10,262	-0.02%	大買/大賣/
2020/05/29	120	68.77	88	69.12	69.50	32	10,258	0.31%	大買/
2020/05/28	79	69.48	87	69.55	68.30	-8	10,302	-0.08%
2020/05/27	115	70.48	140	70.40	70.90	-25	10,399	-0.24%	大買/大賣/
2020/05/26	412	71.73	243	71.26	68.60	169	10,187	1.66%	大買/大賣/鉅額交易
2020/05/25	451	69.43	205	69.14	71.00	246	9,764	2.52%	大買/大賣/鉅額交易
2020/05/22	109	64.13	312	64.40	64.60	-203	9,468	-2.14%	大買/大賣/鉅額交易
2020/05/21	312	63.55	275.4	63.52	64.00	36.6	9,354	0.39%	大買/大賣/
2020/05/20	235	60.42	310	60.62	61.40	-75	9,196	-0.82%	大買/大賣/
2020/05/19	72	58.01	72	58.24	57.50	0	8,876	0.00%
2020/05/18	235	58.14	150	58.53	57.00	85	8,817	0.96%	大買/大賣/
2020/05/15	120.4	57.10	236	57.42	59.00	-115.6	8,657	-1.34%	大買/大賣/鉅額交易
2020/05/14	368	56.54	247	56.57	56.20	121	8,646	1.40%	大買/大賣/鉅額交易
2020/05/13	206	56.10	357	56.64	57.90	-151	8,419	-1.79%	大買/大賣/鉅額交易
2020/05/12	84	52.93	87	52.71	52.70	-3	8,003	-0.04%
2020/05/11	54	53.97	134	53.87	53.70	-80	7,951	-1.01%	大賣/
2020/05/08	125.2	52.75	500	53.16	52.20	-374.8	7,818	-4.79%	大買/大賣/鉅額交易
2020/05/07	88	51.51	49	51.74	52.10	39	7,687	0.51%
2020/05/06	38	51.01	36	51.00	50.50	2	7,635	0.03%
2020/05/05	54	51.77	43	52.02	51.60	11	7,574	0.15%
2020/05/04	38	50.75	78	50.89	50.70	-40	7,541	-0.53%
2020/04/30	138	52.12	66	52.06	51.80	72	7,521	0.96%	大買/
2020/04/29	10	50.52	7	50.97	50.30	3	7,461	0.04%
2020/04/28	42	50.91	29	51.21	50.50	13	7,456	0.17%
2020/04/27	54	50.20	70	50.11	50.20	-16	7,466	-0.21%
2020/04/24	18	49.06	4	49.18	49.00	14	7,437	0.19%
2020/04/23	50	49.49	23	49.94	49.45	27	7,422	0.36%
2020/04/22	101	48.95	12	49.39	49.35	89	7,408	1.20%	大買/
2020/04/21	152	49.93	64	49.84	49.05	88	7,432	1.18%	大買/
2020/04/20	49	51.10	72	50.91	51.00	-23	7,380	-0.31%
2020/04/17	518	52.90	74	52.82	51.50	444	7,357	6.03%	大買/鉅額交易
2020/04/16	74	53.20	61	53.48	52.80	13	7,254	0.18%
2020/04/15	128	52.61	123	52.78	52.90	5	7,124	0.07%	大買/大賣/
2020/04/14	10	51.00	21	51.23	50.90	-11	6,927	-0.16%
2020/04/13	50	50.80	75	50.77	50.20	-25	6,903	-0.36%
2020/04/10	24	50.99	16	50.98	50.80	8	6,877	0.12%
2020/04/09	43	51.48	117	51.21	51.00	-74	6,942	-1.07%	大賣/
2020/04/08	110	52.02	116	52.24	52.20	-6	6,922	-0.09%	大買/大賣/
2020/04/07	21	49.95	36	50.06	49.75	-15	6,806	-0.22%
2020/04/06	30	49.30	73	49.20	49.60	-43	6,750	-0.64%
2020/04/01	34	48.99	33	48.70	49.10	1	6,723	0.01%
2020/03/31	60	48.98	36	49.20	48.80	24	6,707	0.36%
2020/03/30	47	47.83	87	47.90	49.20	-40	6,750	-0.59%
2020/03/27	104	48.17	146	48.10	47.10	-42	6,684	-0.63%	大買/大賣/
2020/03/26	62	47.68	42	47.68	48.15	20	6,617	0.30%
2020/03/25	77	48.03	80	47.99	47.70	-3	6,560	-0.05%
2020/03/24	60	45.72	108	45.80	45.80	-48	6,468	-0.74%	大賣/
2020/03/23	102	44.30	49	44.48	43.35	53	6,597	0.80%	大買/
2020/03/20	168	48.60	216	48.87	47.65	-48	6,546	-0.73%	大買/大賣/
2020/03/19	295	47.91	200.4	48.58	45.85	94.6	6,402	1.48%	大買/大賣/
2020/03/18	310	52.80	269	53.23	50.90	41	6,097	0.67%	大買/大賣/
2020/03/17	239	51.19	274	51.46	52.00	-35	5,771	-0.61%	大買/大賣/
2020/03/16	220	51.67	110	52.18	49.50	110	5,472	2.01%	大買/大賣/鉅額交易
2020/03/13	167	47.95	174	48.54	51.90	-7	5,321	-0.13%	大買/大賣/
2020/03/12	299	52.31	354	52.47	51.00	-55	5,108	-1.08%	大買/大賣/
2020/03/11	210	54.49	132	54.90	54.20	78	4,842	1.61%	大買/大賣/
2020/03/10	120	52.90	254	52.97	55.60	-134	4,604	-2.91%	大買/大賣/鉅額交易
2020/03/09	114	51.67	75	51.65	50.60	39	4,417	0.88%	大買/
2020/03/06	109	54.41	52	54.59	53.50	57	4,321	1.32%	大買/
2020/03/05	103	56.41	52	56.23	55.60	51	4,246	1.20%	大買/
2020/03/04	78	54.80	117	54.76	55.90	-39	4,081	-0.96%	大賣/
2020/03/03	177	55.03	161	54.99	54.10	16	3,938	0.41%	大買/大賣/
2020/03/02	65	52.98	316	53.46	54.80	-251	3,701	-6.78%	大賣/鉅額交易
2020/02/27	164	51.03	306	50.96	49.85	-142	3,438	-4.13%	大買/大賣/鉅額交易
2020/02/26	133	53.04	66	53.38	52.30	67	3,371	1.99%	大買/
2020/02/25	55	52.40	49	52.75	53.00	6	3,290	0.18%
2020/02/24	35	52.92	32	53.30	53.20	3	3,258	0.09%
2020/02/21	88	53.25	117.7	53.36	52.90	-29.7	3,194	-0.93%	大賣/
2020/02/20	33	51.94	18	52.23	51.90	15	3,013	0.50%
2020/02/19	94	52.14	66	52.10	52.10	28	2,962	0.95%
2020/02/18	106	51.31	111	51.54	51.00	-5	2,879	-0.17%	大買/大賣/
2020/02/17	137	51.61	163	51.66	52.20	-26	2,804	-0.93%	大買/大賣/
2020/02/14	48	48.61	44	48.73	48.70	4	2,629	0.15%
2020/02/13	23	47.87	42	47.80	47.95	-19	2,615	-0.73%
2020/02/12	14	47.96	36	47.74	48.20	-22	2,682	-0.82%
2020/02/11	3	46.48	48	46.65	46.50	-45	2,683	-1.68%
2020/02/10	31	44.72	35	45.37	45.95	-4	2,741	-0.15%
2020/02/07	44	45.76	13	45.59	45.50	31	2,785	1.11%
2020/02/06	9	46.16	23	46.32	46.25	-14	2,846	-0.49%
2020/02/05	145	45.76	57	46.12	45.30	88	2,874	3.06%	大買/
2020/02/04	30	44.68	26	45.03	45.25	4	2,921	0.14%
2020/02/03	78	43.40	53	43.58	44.00	25	3,018	0.83%
2020/01/31	34	46.70	17	47.06	46.90	17	3,056	0.56%
2020/01/30	43	46.95	18	47.84	46.75	25	3,309	0.76%
2020/01/20	22	52.20	39	52.03	51.90	-17	3,464	-0.49%
2020/01/17	28	52.61	11	52.65	52.30	17	3,659	0.46%
2020/01/16	18	52.84	17	53.10	52.70	1	3,956	0.03%
2020/01/15	64	53.03	69	53.12	53.00	-5	4,213	-0.12%
2020/01/14	67	52.30	38	52.56	52.40	29	4,296	0.67%
2020/01/13	23	51.07	78	51.21	52.60	-55	4,485	-1.23%
2020/01/10	15	50.06	14	49.99	49.90	1	4,564	0.02%
2020/01/09	18	50.78	45	50.79	50.50	-27	4,607	-0.59%
2020/01/08	29	50.22	56	50.45	49.90	-27	4,661	-0.58%
2020/01/07	52	50.77	67	51.07	50.40	-15	4,843	-0.31%
2020/01/06	40	51.93	16	52.07	51.50	24	4,957	0.48%
2020/01/03	139	54.18	99	53.95	53.10	40	4,942	0.81%	大買/
2020/01/02	42	54.13	51	54.24	54.50	-9	4,868	-0.18%
2019/12/31	57	53.07	33	53.03	52.80	24	4,832	0.50%
2019/12/30	34	54.05	19	54.15	53.70	15	4,820	0.31%
2019/12/27	45	54.30	60	54.50	54.20	-15	4,815	-0.31%
2019/12/26	42	53.74	21	53.91	53.70	21	4,774	0.44%
2019/12/25	98	54.22	168	54.05	53.90	-70	4,763	-1.47%	大賣/
2019/12/24	44	52.27	16	52.42	52.10	28	4,668	0.60%
2019/12/23	24	53.06	17	53.56	52.70	7	4,692	0.15%
2019/12/20	45	53.42	34	53.29	53.00	11	4,704	0.23%
2019/12/19	23	53.44	7	53.56	53.10	16	4,745	0.34%
2019/12/18	153	54.29	152	54.61	54.50	1	4,752	0.02%	大買/大賣/
2019/12/17	42	52.38	82	52.78	53.40	-40	4,549	-0.88%
2019/12/16	39	52.08	65	52.00	52.30	-26	4,595	-0.57%
2019/12/13	30	50.82	20	50.92	50.50	10	4,598	0.22%
2019/12/12	95	52.30	58	52.09	51.40	37	4,644	0.80%
2019/12/11	17	51.76	22	51.90	51.60	-5	4,608	-0.11%
2019/12/10	27	51.90	65	52.03	52.50	-38	4,604	-0.83%
2019/12/09	30	51.24	98	51.17	51.10	-68	4,585	-1.48%
2019/12/06	26	51.05	19	51.38	51.40	7	4,629	0.15%
2019/12/05	81	51.59	75	51.38	51.10	6	4,642	0.13%
2019/12/04	71	50.45	94	50.61	50.80	-23	4,852	-0.47%
2019/12/03	30	48.52	19	48.49	48.75	11	4,839	0.23%
2019/12/02	81	48.14	9	48.64	48.00	72	4,889	1.47%
2019/11/29	13	49.28	17	49.56	49.10	-4	4,921	-0.08%
2019/11/28	10	49.99	2	50.40	49.70	8	5,002	0.16%
2019/11/27	21	50.56	9	50.84	50.30	12	5,215	0.23%
2019/11/26	15	50.47	31	50.43	50.60	-16	5,416	-0.30%
2019/11/25	4	49.55	2	49.78	49.35	2	5,805	0.03%
2019/11/22	4	49.43	2	49.55	49.40	2	5,818	0.03%
2019/11/21	6	48.79	17	48.89	49.45	-11	5,866	-0.19%
2019/11/20	15	49.26	60	49.11	49.05	-45	5,902	-0.76%
2019/11/19	41	50.33	7	49.86	50.00	34	6,000	0.57%
2019/11/18	11	50.78	30	50.88	50.60	-19	6,176	-0.31%
2019/11/15	19	50.82	30	50.74	50.70	-11	6,217	-0.18%
2019/11/14	24	49.77	28	49.88	50.00	-4	6,322	-0.06%
2019/11/13	19	50.42	18	50.44	50.30	1	6,429	0.02%
2019/11/12	47	49.84	28	50.21	50.20	19	6,442	0.29%
2019/11/11	112	50.86	207	50.01	49.60	-95	6,432	-1.48%	大買/大賣/
2019/11/08	29	52.75	35	53.43	52.80	-6	6,377	-0.09%
2019/11/07	97	53.85	55	53.73	53.20	42	6,387	0.66%
2019/11/06	75	55.75	29	56.04	55.50	46	6,354	0.72%
2019/11/05	51	56.42	38	56.33	56.30	13	6,352	0.20%
2019/11/04	49	55.68	26	55.64	55.50	23	6,333	0.36%
2019/11/01	33	55.86	100	55.37	56.10	-67	6,351	-1.05%
2019/10/31	113	55.54	165	55.24	55.00	-52	6,331	-0.82%	大買/大賣/
2019/10/30	36	56.89	577	56.98	56.80	-541	6,268	-8.63%	大賣/鉅額交易
2019/10/29	249	58.15	180	57.86	57.50	69	6,275	1.10%	大買/大賣/
2019/10/28	179	59.60	137	59.51	60.10	42	6,167	0.68%	大買/大賣/
2019/10/25	136	58.12	145	58.40	58.20	-9	6,169	-0.15%	大買/大賣/
2019/10/24	325	56.86	247	57.02	58.50	78	6,089	1.28%	大買/大賣/
2019/10/23	467	54.70	163	54.75	55.00	304	6,007	5.06%	大買/大賣/鉅額交易
2019/10/22	103	53.16	78.5	53.57	53.60	24.5	6,029	0.41%	大買/
2019/10/21	69	53.07	132	53.17	53.60	-63	5,906	-1.07%	大賣/
2019/10/18	74	51.76	85	51.87	51.60	-11	5,681	-0.19%
2019/10/17	21	50.29	48	50.89	51.10	-27	5,579	-0.48%
2019/10/16	53	50.47	57	50.12	50.00	-4	5,555	-0.07%
2019/10/15	94	51.46	166.3	51.63	51.10	-72.3	5,499	-1.31%	大賣/
2019/10/14	118	50.39	167	50.24	50.40	-49	5,317	-0.92%	大買/大賣/
2019/10/09	18	48.24	10	48.35	48.15	8	5,184	0.15%
2019/10/08	43	48.93	32	48.86	48.90	11	5,185	0.21%
2019/10/07	12	49.43	14	49.93	49.55	-2	5,192	-0.04%
2019/10/04	12	49.38	10	49.88	49.35	2	5,183	0.04%
2019/10/03	6	49.00	20	49.52	49.60	-14	5,185	-0.27%
2019/10/02	7	48.71	9	49.33	49.50	-2	5,179	-0.04%
2019/10/01	5	48.97	16	49.05	49.25	-11	5,189	-0.21%
2019/09/27	37	48.35	28	48.75	48.40	9	5,174	0.17%
2019/09/26	88	48.88	26	49.27	48.75	62	5,155	1.20%
2019/09/25	33	49.86	4	50.38	49.45	29	5,135	0.56%
2019/09/24	48	51.11	73	51.21	50.80	-25	5,122	-0.49%
2019/09/23	26	51.03	36	51.13	50.80	-10	5,061	-0.20%
2019/09/20	11	50.21	0	0.00	50.40	11	5,049	0.22%
2019/09/19	95	51.31	54	51.21	50.70	41	5,067	0.81%
2019/09/18	36	50.34	10	50.67	50.30	26	5,017	0.52%
2019/09/17	33	49.54	49	49.86	50.20	-16	5,007	-0.32%
2019/09/16	13	48.28	23	48.78	48.50	-10	4,973	-0.20%
2019/09/12	17	49.21	17	49.10	48.90	0	5,001	0.00%
2019/09/11	39	48.96	56	48.76	48.85	-17	5,056	-0.34%
2019/09/10	57	49.70	29	49.79	49.30	28	5,215	0.54%
2019/09/09	31	50.73	49	50.35	50.10	-18	5,230	-0.34%
2019/09/06	209	51.80	179	52.35	51.00	30	5,201	0.58%	大買/大賣/
2019/09/05	95	50.76	69	50.60	50.80	26	4,915	0.53%
2019/09/04	9	50.68	16	50.76	50.70	-7	4,896	-0.14%
2019/09/03	45	50.19	31	50.37	49.80	14	4,872	0.29%
2019/09/02	41	49.98	36	50.13	50.70	5	4,830	0.10%
2019/08/30	60	50.84	69	50.89	49.05	-9	4,748	-0.19%
2019/08/29	132	50.60	98	50.05	49.75	34	4,536	0.75%	大買/
2019/08/28	130	50.36	194	50.53	51.20	-64	4,330	-1.48%	大買/大賣/
2019/08/27	13	47.02	11	46.92	46.60	2	3,927	0.05%
2019/08/26	49.2	46.70	37	46.43	46.10	12.2	3,926	0.31%
2019/08/23	168	48.36	29	48.58	48.55	139	3,888	3.57%	大買/鉅額交易
2019/08/22	70	48.54	39	48.48	48.70	31	3,837	0.81%
2019/08/21	71	47.64	93	47.83	48.20	-22	3,744	-0.59%
2019/08/20	204	45.98	81	46.08	45.85	123	3,565	3.45%	大買/鉅額交易
2019/08/19	57	46.81	85	46.81	46.50	-28	3,525	-0.79%
2019/08/16	90	44.90	370	45.88	46.00	-280	3,415	-8.20%	大賣/鉅額交易
2019/08/15	17	43.15	70	43.06	43.10	-53	3,320	-1.60%
2019/08/14	27	44.58	18	44.76	44.10	9	3,318	0.27%
2019/08/13	24	44.46	18	44.76	44.35	6	3,326	0.18%
2019/08/12	28	43.52	13	43.79	44.35	15	3,316	0.45%
2019/08/08	54	44.35	46	44.68	44.65	8	3,293	0.24%
2019/08/07	50	44.93	33	44.63	44.05	17	3,298	0.52%
2019/08/06	83	44.59	40	44.21	45.60	43	3,292	1.31%
2019/08/05	38	47.10	24	46.64	45.55	14	3,274	0.43%
2019/08/02	26	47.89	32	47.83	47.85	-6	3,264	-0.18%
2019/08/01	42	49.04	9	49.13	48.85	33	3,269	1.01%
2019/07/31	34	49.48	63	49.65	49.90	-29	3,241	-0.89%
2019/07/30	88	48.79	69	48.92	48.80	19	3,154	0.60%
2019/07/29	78	51.05	78	51.22	51.00	0	3,016	0.00%
2019/07/26	48	48.13	44	48.33	49.50	4	2,828	0.14%
2019/07/25	78	47.55	81	47.57	47.75	-3	2,728	-0.11%
2019/07/24	73	46.30	127	46.68	47.30	-54	2,551	-2.12%	大賣/
2019/07/23	10	42.80	13	42.87	43.00	-3	2,356	-0.13%
2019/07/22	5	42.12	4	42.16	42.00	1	2,373	0.04%
2019/07/19	8	42.18	4	42.08	41.90	4	2,411	0.17%
2019/07/18	94	42.31	6	42.08	41.80	88	2,443	3.60%
2019/07/17	16	43.84	22	43.45	43.45	-6	2,457	-0.24%
2019/07/16	12	44.70	9	44.65	44.30	3	2,589	0.12%
2019/07/15	12	44.11	24	44.26	44.25	-12	2,627	-0.46%
2019/07/12	9	44.03	2	43.90	43.90	7	2,731	0.26%
2019/07/11	15	44.30	18	44.23	44.10	-3	2,750	-0.11%
2019/07/10	14	43.24	5	43.28	43.15	9	2,746	0.33%
2019/07/09	11	43.69	5	43.11	43.00	6	2,745	0.22%
2019/07/08	5	44.33	4	45.03	44.10	1	2,762	0.04%
2019/07/05	35	44.65	1	45.00	44.65	34	2,788	1.22%
2019/07/04	0	0.00	1	45.80	45.40	-1	2,794	-0.04%
2019/07/03	17	45.62	5	45.30	45.25	12	2,866	0.42%
2019/07/02	3	46.73	5	46.41	46.45	-2	2,947	-0.07%
2019/07/01	4	47.11	4	47.06	46.45	0	3,016	0.00%
2019/06/28	0	0.00	1	46.70	46.30	-1	3,046	-0.03%
2019/06/27	3	46.83	6.3	47.20	46.65	-3.3	3,122	-0.11%
2019/06/26	12	46.87	16	47.02	46.65	-4	3,135	-0.13%
2019/06/25	9	46.38	29	46.74	47.40	-20	3,187	-0.63%
2019/06/24	15	45.74	27	46.18	46.35	-12	3,143	-0.38%
2019/06/21	28.2	45.47	13	46.09	45.15	15.2	3,120	0.49%
2019/06/20	24	45.04	21	45.51	45.10	3	3,114	0.10%
2019/06/19	31	44.69	81	44.92	44.85	-50	3,132	-1.60%
2019/06/18	99.1	44.72	60	44.95	43.90	39.1	3,140	1.24%
2019/06/17	19	43.59	69	43.91	45.40	-50	3,036	-1.65%
2019/06/14	8	41.93	15	41.52	41.30	-7	3,015	-0.23%
2019/06/13	16	41.22	4	41.39	41.60	12	3,053	0.39%
2019/06/12	46	42.37	25	42.11	41.45	21	3,131	0.67%
2019/06/11	35	41.52	40	41.56	42.05	-5	3,266	-0.15%
2019/06/10	4	39.93	4	39.99	40.10	0	3,327	0.00%
2019/06/06	15	39.36	1	39.90	39.15	14	3,519	0.40%
2019/06/05	0	0.00	3	40.57	40.00	-3	3,554	-0.08%
2019/06/04	7	40.12	5	40.26	39.95	2	3,617	0.06%
2019/06/03	3	40.27	2	40.25	40.15	1	3,731	0.03%
2019/05/31	5	41.35	5	41.50	41.25	0	3,847	0.00%
2019/05/30	0	0.00	6	40.73	41.10	-6	3,905	-0.15%
2019/05/29	2	39.58	0	0.00	39.75	2	4,006	0.05%
2019/05/28	89.1	39.23	64	39.64	40.10	25.1	4,133	0.61%
2019/05/27	14	40.49	3	39.95	39.95	11	4,328	0.25%
2019/05/24	3	41.20	5	40.69	40.50	-2	4,444	-0.04%
2019/05/23	4	40.50	3	40.55	41.00	1	4,561	0.02%
2019/05/22	9	41.88	14	42.17	41.55	-5	4,688	-0.11%
2019/05/21	9	40.46	14	41.05	41.75	-5	4,803	-0.10%
2019/05/20	26	41.15	12	41.09	40.45	14	4,888	0.29%
2019/05/17	9	43.20	9	42.97	42.70	0	5,107	0.00%
2019/05/16	14	43.66	5	43.10	42.85	9	5,190	0.17%
2019/05/15	11	43.15	19	43.97	44.90	-8	5,358	-0.15%
2019/05/14	12	42.32	24	40.91	42.60	-12	5,661	-0.21%
2019/05/13	36	42.17	30	41.95	41.75	6	6,030	0.10%
2019/05/10	22	44.32	26	44.29	43.95	-4	6,201	-0.06%
2019/05/09	92	43.67	21	43.67	43.35	71	6,303	1.13%
2019/05/08	14	46.00	7	45.70	45.70	7	6,338	0.11%
2019/05/07	16	46.41	13	46.33	46.25	3	6,618	0.05%
2019/05/06	28	46.53	12	46.53	45.95	16	6,893	0.23%
2019/05/03	9	47.92	7	48.01	48.05	2	6,914	0.03%
2019/05/02	11	47.07	9	47.08	47.35	2	6,911	0.03%
2019/04/30	68	46.86	18	46.75	47.40	50	6,933	0.72%
2019/04/29	196	48.85	299	48.73	46.80	-103	6,935	-1.49%	大買/大賣/鉅額交易
2019/04/26	47	52.85	15	53.18	52.00	32	6,877	0.47%
2019/04/25	17	53.79	20	54.25	54.00	-3	6,860	-0.04%
2019/04/24	35	54.10	41	54.13	53.80	-6	6,866	-0.09%
2019/04/23	21	53.58	8	53.66	53.60	13	6,866	0.19%
2019/04/22	62	55.25	65	55.82	54.40	-3	6,906	-0.04%
2019/04/19	22	53.48	24	53.97	54.10	-2	6,807	-0.03%
2019/04/18	30	53.43	18	53.87	52.90	12	6,819	0.18%
2019/04/17	16	52.52	16	52.78	52.80	0	6,807	0.00%
2019/04/16	5	51.76	10	51.38	52.50	-5	6,840	-0.07%
2019/04/15	1	51.30	5	51.52	51.20	-4	6,913	-0.06%
2019/04/12	10	51.18	12	51.24	51.10	-2	7,052	-0.03%
2019/04/11	34	52.85	27	52.80	51.80	7	7,144	0.10%
2019/04/10	26	53.36	9	53.69	53.20	17	7,155	0.24%
2019/04/09	29	55.46	22	55.66	53.90	7	7,198	0.10%
2019/04/08	43.3	55.69	51	55.51	55.30	-7.7	7,265	-0.11%
2019/04/03	41	53.84	38	53.82	53.90	3	7,248	0.04%
2019/04/02	20	52.49	19	52.97	53.00	1	7,245	0.01%
2019/04/01	20	52.62	45	52.48	52.20	-25	7,341	-0.34%
2019/03/29	16	50.96	29.3	50.89	51.00	-13.3	7,319	-0.18%
2019/03/28	49	52.05	26	51.91	51.20	23	7,491	0.31%
2019/03/27	12	51.18	9.1	51.49	51.40	2.9	7,705	0.04%
2019/03/26	18.3	51.84	17	52.15	51.30	1.3	7,947	0.02%
2019/03/25	26	51.04	13	50.97	51.50	13	8,182	0.16%
2019/03/22	26	52.42	33	52.55	52.10	-7	8,276	-0.08%
2019/03/21	40	51.94	25	52.05	51.80	15	8,408	0.18%
2019/03/20	34	53.13	15	53.46	52.60	19	8,690	0.22%
2019/03/19	27	53.93	12	54.73	53.10	15	9,013	0.17%
2019/03/18	27	53.98	20	54.10	54.30	7	9,060	0.08%
2019/03/15	25	54.31	35	54.29	54.50	-10	9,239	-0.11%
2019/03/14	65	55.06	74	55.92	53.90	-9	9,339	-0.10%
2019/03/13	77	57.26	21	57.32	57.40	56	9,496	0.59%
2019/03/12	78	57.67	96	57.91	58.00	-18	9,746	-0.18%
2019/03/11	6	55.77	39	55.92	55.60	-33	9,921	-0.33%
2019/03/08	54	55.64	38	55.57	56.00	16	10,119	0.16%
2019/03/07	52	56.36	29	56.66	55.60	23	10,309	0.22%
2019/03/06	20	56.59	17	56.63	56.60	3	10,479	0.03%
2019/03/05	31	56.00	40	55.93	55.50	-9	10,982	-0.08%
2019/03/04	101	56.83	80	57.31	56.50	21	11,326	0.19%	大買/
2019/02/27	130	56.48	133	56.43	57.60	-3	11,445	-0.03%	大買/大賣/
2019/02/26	123	57.77	87	56.76	55.70	36	11,716	0.31%	大買/
2019/02/25	114	56.80	111	56.29	57.60	3	11,980	0.03%	大買/大賣/
2019/02/22	55	57.52	22	57.65	56.50	33	12,027	0.27%
2019/02/21	40	57.29	70	57.12	57.90	-30	11,959	-0.25%
2019/02/20	115	58.41	110	58.59	57.90	5	11,855	0.04%	大買/大賣/
2019/02/19	40	58.21	213	58.61	58.90	-173	11,804	-1.47%	大賣/鉅額交易
2019/02/18	120	59.93	260	59.72	58.30	-140	11,751	-1.19%	大買/大賣/鉅額交易
2019/02/15	47	57.82	91	57.90	59.30	-44	11,564	-0.38%
2019/02/14	69	58.16	66	58.75	59.00	3	11,518	0.03%
2019/02/13	216.1	58.57	148	58.33	58.40	68.1	11,407	0.60%	大買/大賣/
2019/02/12	156	54.58	199	54.44	56.00	-43	11,139	-0.39%	大買/大賣/
2019/02/11	140	50.34	80	50.23	51.40	60	10,961	0.55%	大買/
2019/01/30	136	47.65	189	47.62	46.75	-53	10,938	-0.48%	大買/大賣/
2019/01/29	31	46.08	23	45.87	46.10	8	10,865	0.07%
2019/01/28	198	46.28	194	46.41	46.60	4	10,856	0.04%	大買/大賣/
2019/01/25	155	44.57	159	44.60	44.15	-4	10,746	-0.04%	大買/大賣/
2019/01/24	9	42.78	9	42.73	42.55	0	10,850	0.00%
2019/01/23	21	41.79	21	41.71	42.20	0	10,938	0.00%
2019/01/22	12	42.08	28	42.00	41.50	-16	10,995	-0.15%
2019/01/21	11	41.77	16	41.72	42.00	-5	11,097	-0.05%
2019/01/18	41	40.53	27	40.46	41.30	14	11,108	0.13%
2019/01/17	29	40.91	30	40.94	40.20	-1	11,151	-0.01%
2019/01/16	51	41.26	28	41.24	41.00	23	11,221	0.20%
2019/01/15	10	40.70	20	40.46	40.90	-10	11,225	-0.09%
2019/01/14	31	40.20	27	40.24	40.05	4	11,304	0.04%
2019/01/11	21	42.16	24	42.33	41.55	-3	11,314	-0.03%
2019/01/10	16	42.79	11	42.85	42.30	5	11,353	0.04%
2019/01/09	51	42.87	20	42.75	42.30	31	11,567	0.27%
2019/01/08	29.5	41.91	21	41.86	42.10	8.5	11,704	0.07%
2019/01/07	21	42.23	15	42.03	41.60	6	11,681	0.05%
2019/01/04	32	39.49	73	39.68	40.90	-41	11,672	-0.35%
2019/01/03	55	42.15	66	41.42	40.65	-11	11,580	-0.09%
2019/01/02	27	44.51	7	44.24	43.90	20	11,551	0.17%
2018/12/28	14	43.86	32	44.23	43.90	-18	11,589	-0.16%
2018/12/27	89	44.50	64	44.19	43.80	25	11,642	0.21%
2018/12/26	53	43.72	33	44.10	42.60	20	11,558	0.17%
2018/12/25	64	43.99	70	43.85	44.10	-6	11,555	-0.05%
2018/12/24	67	44.52	77	44.52	45.30	-10	11,517	-0.09%
2018/12/22	40	44.54	46	44.55	44.85	-6	11,413	-0.05%
2018/12/21	165	45.22	184	45.14	45.60	-19	11,422	-0.17%	大買/大賣/
2018/12/20	173	44.66	166	45.00	44.25	7	11,273	0.06%	大買/大賣/
2018/12/19	174	48.30	139	48.10	47.40	35	11,019	0.32%	大買/大賣/
2018/12/18	98	50.50	88	50.53	49.40	10	10,927	0.09%
2018/12/17	37	50.84	49	50.42	50.30	-12	10,856	-0.11%
2018/12/14	70	49.91	38	50.07	50.00	32	10,796	0.30%
2018/12/13	185	52.16	98	52.11	52.00	87	10,675	0.81%	大買/
2018/12/12	119	51.48	190.1	51.69	52.50	-71.1	10,400	-0.68%	大買/大賣/
2018/12/11	42	48.07	22	48.06	47.80	20	10,099	0.20%
2018/12/10	85	47.84	84	47.59	47.30	1	10,196	0.01%
2018/12/07	41	48.07	41	47.95	48.05	0	10,027	0.00%
2018/12/06	174	49.37	162	47.96	46.30	12	9,928	0.12%	大買/大賣/
2018/12/05	184.1	50.23	182.1	50.31	51.10	2	9,676	0.02%	大買/大賣/
2018/12/04	114	50.33	328.2	50.32	49.50	-214.2	9,490	-2.26%	大買/大賣/鉅額交易
2018/12/03	178	50.23	167.3	49.59	49.15	10.7	9,277	0.12%	大買/大賣/
2018/11/30	144	48.20	1,188	47.98	48.75	-1,044	9,100	-11.47%	大買/大賣/鉅額交易
2018/11/29	193	50.03	141.4	49.82	49.00	51.7	8,908	0.58%	大買/大賣/
2018/11/28	281.4	49.91	276	50.24	49.70	5.4	8,699	0.06%	大買/大賣/
2018/11/27	242	46.89	268	47.00	48.40	-26	8,185	-0.32%	大買/大賣/
2018/11/26	151	44.24	121	44.20	44.00	30	7,814	0.38%	大買/大賣/
2018/11/23	186	42.97	223.6	43.02	43.75	-37.6	7,721	-0.49%	大買/大賣/
2018/11/22	249	41.98	225	41.93	41.10	24	7,406	0.32%	大買/大賣/
2018/11/21	105	39.11	209	39.45	40.70	-104	6,994	-1.49%	大買/大賣/鉅額交易
2018/11/20	40	37.68	52	37.15	37.00	-12	6,942	-0.17%
2018/11/19	6	37.12	7	37.15	37.30	-1	6,999	-0.01%
2018/11/16	73	36.82	25	36.86	36.25	48	7,024	0.68%
2018/11/15	29	36.25	42	36.45	36.80	-13	7,052	-0.18%
2018/11/14	39	36.51	54	36.41	36.00	-15	7,106	-0.21%
2018/11/13	10	35.69	20	36.14	36.95	-10	7,294	-0.14%
2018/11/12	22	36.73	23	36.76	36.60	-1	7,346	-0.01%
2018/11/09	24	36.51	12	36.42	36.70	12	7,392	0.16%
2018/11/08	91	37.97	55	37.85	35.95	36	7,411	0.49%
2018/11/07	53	37.06	58	37.54	37.75	-5	7,311	-0.07%
2018/11/06	47	35.18	48	35.74	34.35	-1	7,310	-0.01%
2018/11/05	26	36.84	30	36.78	37.00	-4	7,338	-0.05%
2018/11/02	87	36.23	91	36.41	36.55	-4	7,319	-0.05%
2018/11/01	392	36.22	198	36.19	35.80	194	7,226	2.68%	大買/大賣/鉅額交易
2018/10/31	3	33.38	29	34.04	34.10	-26	6,952	-0.37%
2018/10/30	44	31.43	32	31.20	31.00	12	6,907	0.17%
2018/10/29	99	32.38	131	32.36	32.05	-32	7,100	-0.45%	大賣/
2018/10/26	15	31.23	21	31.35	30.50	-6	7,077	-0.08%
2018/10/25	83	31.44	17	31.56	31.15	66	7,113	0.93%
2018/10/24	22	35.80	37	35.58	34.60	-15	7,082	-0.21%
2018/10/23	42	36.76	41	36.93	36.30	1	7,021	0.01%
2018/10/22	27	37.60	27	37.56	37.70	0	7,058	0.00%
2018/10/19	29	36.40	53	36.75	36.35	-24	7,133	-0.34%
2018/10/18	21	38.42	29	38.45	38.05	-8	7,152	-0.11%
2018/10/17	143	39.68	123	39.54	38.40	20	7,163	0.28%	大買/大賣/
2018/10/16	47	39.72	64	39.65	40.25	-17	7,007	-0.24%
2018/10/15	17	37.11	8	36.86	37.20	9	6,976	0.13%
2018/10/12	85	36.78	35	37.17	37.20	50	7,037	0.71%
2018/10/11	20.3	36.55	21	36.75	36.50	-0.7	7,110	-0.01%
2018/10/09	112.3	41.69	19	41.76	40.55	93.3	7,192	1.30%	大買/
2018/10/08	18	41.14	20	41.15	41.70	-2	7,254	-0.03%
2018/10/05	44	43.28	47	44.70	42.30	-3	7,414	-0.04%
2018/10/04	22	47.16	74	47.10	47.00	-52	7,476	-0.70%
2018/10/03	21	48.70	41	48.83	47.95	-20	8,046	-0.25%
2018/10/02	13	50.35	6	50.30	50.00	7	8,302	0.08%
2018/10/01	8	49.82	4	50.46	51.30	4	8,430	0.05%
2018/09/28	13	50.95	22.2	50.57	50.20	-9.2	8,731	-0.11%
2018/09/27	13	51.16	8	51.20	50.00	5	8,917	0.06%
2018/09/26	4	51.40	3	51.17	51.10	1	9,101	0.01%
2018/09/25	192	51.95	59	52.06	52.00	133	9,178	1.45%	大買/鉅額交易
2018/09/21	593	51.61	100	50.68	51.00	493	9,161	5.38%	大買/鉅額交易
2018/09/20	11	48.50	114	48.05	48.00	-103	9,160	-1.12%	大賣/鉅額交易
2018/09/19	19	49.45	23	49.63	47.90	-4	9,256	-0.04%
2018/09/18	32	49.35	24	50.16	48.40	8	9,348	0.09%
2018/09/17	45	52.99	44	52.37	52.10	1	9,527	0.01%
2018/09/14	61	51.87	44	52.38	52.60	17	9,645	0.18%
2018/09/13	12	50.44	8	50.68	48.95	4	9,580	0.04%
2018/09/12	33	49.67	45	49.76	50.10	-12	9,788	-0.12%
2018/09/11	35	51.62	38	51.34	51.30	-3	9,983	-0.03%
2018/09/10	51	50.65	59	50.74	50.60	-8	10,091	-0.08%
2018/09/07	41.1	54.08	116	53.58	53.50	-74.9	10,143	-0.74%	大賣/
2018/09/06	28	56.91	31	56.93	56.40	-3	10,316	-0.03%
2018/09/05	30	56.53	22	57.58	56.00	8	10,881	0.07%
2018/09/04	7.1	57.52	18	57.19	58.10	-10.9	11,423	-0.10%
2018/09/03	15	57.82	6	57.73	57.00	9	11,763	0.08%
2018/08/31	7	60.19	5	60.22	60.90	2	12,007	0.02%
2018/08/30	24	61.85	26	61.63	61.00	-2	12,203	-0.02%
2018/08/29	9	59.92	8	60.48	60.70	1	12,365	0.01%
2018/08/28	24	59.94	17	59.45	58.90	7	12,638	0.06%
2018/08/27	15	59.23	29	59.99	60.10	-14	12,903	-0.11%
2018/08/24	19	57.06	25	56.97	56.60	-6	13,097	-0.05%
2018/08/23	21	59.26	13	59.32	58.60	8	13,647	0.06%
2018/08/22	13	58.24	12	58.73	59.50	1	14,211	0.01%
2018/08/21	32	58.65	31	58.99	58.50	1	14,867	0.01%
2018/08/20	49	56.17	690	55.10	58.50	-641	15,105	-4.24%	大賣/鉅額交易
2018/08/17	25	60.28	12	61.13	58.20	13	15,508	0.08%
2018/08/16	21	59.15	18	58.57	61.20	3	15,624	0.02%
2018/08/15	15	60.21	13	59.75	58.60	2	15,830	0.01%
2018/08/14	53	60.74	76	60.74	62.00	-23	16,050	-0.14%
2018/08/13	38	60.98	47	61.13	60.30	-9	16,266	-0.06%
2018/08/10	27	65.26	19	65.84	64.70	8	16,635	0.05%
2018/08/09	8	65.23	12	64.86	66.30	-4	17,030	-0.02%
2018/08/08	16	66.23	16	66.05	65.00	0	17,702	0.00%
2018/08/07	22	67.16	42	67.12	66.70	-20	18,220	-0.11%
2018/08/06	20	65.42	19	64.79	65.50	1	18,399	0.01%
2018/08/03	53	63.62	89	64.43	66.00	-36	18,632	-0.19%
2018/08/02	33	64.75	30	67.07	63.70	3	18,765	0.02%
2018/08/01	29	70.31	7	69.91	69.50	22	19,391	0.11%
2018/07/31	28	72.07	7	71.74	72.20	21	19,736	0.11%
2018/07/30	3	70.03	6	70.80	69.50	-3	19,735	-0.02%
2018/07/27	41	73.49	27	72.30	72.00	14	19,738	0.07%
2018/07/26	107	73.61	56	73.89	75.00	51	19,731	0.26%	大買/
2018/07/25	28	70.63	32	70.75	71.70	-4	19,584	-0.02%
2018/07/24	40	68.16	35	69.03	69.90	5	19,513	0.03%
2018/07/23	31	64.79	36	65.33	67.50	-5	19,448	-0.03%
2018/07/20	49	66.57	33	66.85	67.10	16	19,381	0.08%
2018/07/19	25	69.35	34	69.44	69.00	-9	19,241	-0.05%
2018/07/18	71	69.96	71	67.86	68.00	0	19,237	0.00%
2018/07/17	66	72.52	48	70.87	70.90	18	19,196	0.09%
2018/07/16	43	73.99	44	74.15	73.80	-1	19,197	-0.01%
2018/07/13	82	76.04	71	75.79	73.00	11	19,302	0.06%
2018/07/12	74	73.29	149	73.37	73.90	-75	19,122	-0.39%	大賣/
2018/07/11	298	73.42	281	73.31	73.60	17	19,114	0.09%	大買/大賣/
2018/07/10	96	68.63	114.2	69.19	72.00	-18.2	18,611	-0.10%	大賣/
2018/07/09	98	65.66	84	65.19	65.50	14	18,502	0.08%
2018/07/06	83	65.16	105	65.08	66.20	-22	18,359	-0.12%	大賣/
2018/07/05	72.2	63.52	81	63.79	62.70	-8.8	18,107	-0.05%
2018/07/04	50	64.68	31	65.69	62.70	19	17,898	0.11%
2018/07/03	41	69.71	45	70.21	69.60	-4	17,672	-0.02%
2018/07/02	41	71.04	27	69.90	69.10	14	17,580	0.08%
2018/06/29	36	69.55	55	69.37	72.80	-19	17,458	-0.11%
2018/06/28	49	71.97	54	71.76	69.50	-5	17,295	-0.03%
2018/06/27	43	72.97	30	72.82	73.40	13	17,177	0.08%
2018/06/26	159	73.31	161	73.60	72.00	-2	17,064	-0.01%	大買/大賣/
2018/06/25	66	74.15	58	74.13	71.20	8	16,820	0.05%
2018/06/22	46	78.33	37	78.14	76.50	9	16,652	0.05%
2018/06/21	39	79.76	36	79.77	80.90	3	16,558	0.02%
2018/06/20	76	80.04	61	80.24	76.40	15	16,374	0.09%
2018/06/19	41	83.91	48	84.37	84.00	-7	16,260	-0.04%
2018/06/15	59.6	84.24	56	83.54	83.20	3.6	16,243	0.02%
2018/06/14	92.5	83.25	143	81.89	83.20	-50.5	16,133	-0.31%	大賣/
2018/06/13	292	88.33	340	85.62	82.90	-48	15,957	-0.30%	大買/大賣/
2018/06/12	89	86.55	75	87.46	89.50	14	15,516	0.09%
2018/06/11	139	78.75	184.1	79.46	81.40	-45.1	14,963	-0.30%	大買/大賣/
2018/06/08	164	71.71	174	72.18	74.00	-10	14,696	-0.07%	大買/大賣/
2018/06/07	57	71.71	28	71.43	70.50	29	14,445	0.20%
2018/06/06	87	70.60	184	70.37	71.50	-97	14,445	-0.67%	大賣/
2018/06/05	163	68.72	156	71.11	67.80	7	14,387	0.05%	大買/大賣/
2018/06/04	283.1	70.53	67	71.96	72.80	216.1	14,150	1.53%	大買/鉅額交易
2018/06/01	123	70.86	142	70.73	69.90	-19	13,839	-0.14%	大買/大賣/
2018/05/31	326.1	75.87	275	75.35	70.70	51.1	13,541	0.38%	大買/大賣/
2018/05/30	304	71.81	357	71.61	74.10	-53	12,893	-0.41%	大買/大賣/
2018/05/29	761.2	71.03	300	70.24	68.80	461.2	12,268	3.76%	大買/大賣/鉅額交易
2018/05/28	397	65.20	210	65.61	66.90	187	11,490	1.63%	大買/大賣/鉅額交易
2018/05/25	136	58.30	181	58.57	60.90	-45	11,147	-0.40%	大買/大賣/
2018/05/24	203	55.40	200	55.27	55.40	3	10,510	0.03%	大買/大賣/
2018/05/23	88	55.46	110	55.50	55.80	-22	10,294	-0.21%	大賣/
2018/05/22	137	55.17	83	53.95	53.70	54	9,969	0.54%	大買/
2018/05/21	129	55.61	144	55.39	56.40	-15	9,672	-0.16%	大買/大賣/
2018/05/18	126	54.76	159	54.13	54.70	-33	9,332	-0.35%	大買/大賣/
2018/05/17	186	53.95	167	53.84	52.10	19	8,805	0.22%	大買/大賣/
2018/05/16	198	56.16	213	56.54	55.60	-15	8,338	-0.18%	大買/大賣/
2018/05/15	249	51.33	224	51.40	53.80	25	7,656	0.33%	大買/大賣/
2018/05/14	116	48.67	134	49.22	50.20	-18	7,091	-0.25%	大買/大賣/
2018/05/11	120	46.21	130	46.38	45.70	-10	6,824	-0.15%	大買/大賣/
2018/05/10	118	45.28	255	45.13	46.20	-137	6,511	-2.10%	大買/大賣/鉅額交易
2018/05/09	467	43.12	318	43.29	43.65	149	6,123	2.43%	大買/大賣/鉅額交易
2018/05/08	55	39.20	69	39.49	40.90	-14	5,397	-0.26%
2018/05/07	5	36.30	5	36.99	37.20	0	5,005	0.00%
2018/05/04	2	36.15	19	36.51	35.80	-17	4,989	-0.34%
2018/05/03	26	37.22	27	37.00	36.95	-1	5,004	-0.02%
2018/05/02	15	36.57	6	36.55	36.35	9	5,000	0.18%
2018/04/30	8	36.18	7	36.29	35.95	1	5,067	0.02%
2018/04/27	23	35.43	12	35.28	36.15	11	5,345	0.21%
2018/04/26	14	35.09	11	35.80	34.50	3	5,752	0.05%
2018/04/25	8	35.96	9	35.93	35.90	-1	5,742	-0.02%
2018/04/24	19	36.41	7	36.87	36.00	12	5,798	0.21%
2018/04/23	22	38.22	18	38.38	37.60	4	5,718	0.07%
2018/04/20	5	38.14	4	38.40	37.95	1	5,696	0.02%
2018/04/19	27	39.04	40	39.28	39.15	-13	5,607	-0.23%
2018/04/18	11	36.67	7	36.16	36.30	4	5,362	0.07%
2018/04/17	20	37.66	34	38.27	36.15	-14	5,317	-0.26%
2018/04/16	23	38.53	38	38.25	39.10	-15	5,186	-0.29%
2018/04/13	47	38.43	48	38.22	38.00	-1	5,103	-0.02%
2018/04/12	11	36.91	8	36.86	36.90	3	4,969	0.06%
2018/04/11	25	37.12	7	37.26	37.10	18	5,049	0.36%
2018/04/10	3	36.72	4	36.88	36.05	-1	5,029	-0.02%
2018/04/03	1	35.60	2	35.60	36.10	-1	5,174	-0.02%
2018/04/02	11	36.23	4	35.76	35.55	7	5,186	0.13%
2018/03/31	85	36.29	0	0.00	36.30	85	5,240	1.62%
2018/03/30	96	36.72	12	36.84	36.70	84	5,279	1.59%
2018/03/29	18	36.78	31	36.69	36.35	-13	5,313	-0.24%
2018/03/28	6	36.21	2	36.43	36.00	4	5,277	0.08%
2018/03/27	5	36.67	6	36.68	36.65	-1	5,265	-0.02%
2018/03/26	9	36.09	12	35.94	36.00	-3	5,266	-0.06%
2018/03/23	19	36.04	18	35.87	35.80	1	5,239	0.02%
2018/03/22	27	37.84	42	37.88	37.30	-15	5,174	-0.29%
2018/03/21	40	38.03	32	38.07	36.90	8	5,022	0.16%
2018/03/20	8	36.74	4	36.55	37.40	4	4,859	0.08%
2018/03/19	25	36.81	26	36.88	36.40	-1	4,784	-0.02%
2018/03/16	9	36.30	14	36.44	35.80	-5	4,642	-0.11%
2018/03/15	13	35.35	41	35.45	35.45	-28	4,510	-0.62%
2018/03/14	39	35.58	27	35.64	35.25	12	4,483	0.27%
2018/03/13	7	35.16	9.8	35.55	36.00	-2.8	4,386	-0.06%
2018/03/12	104	35.50	92	35.33	35.05	12	4,329	0.28%	大買/
2018/03/09	92	34.40	74.8	34.30	34.00	17.2	4,148	0.41%
2018/03/08	43	33.09	41	32.80	33.55	2	3,992	0.05%
2018/03/07	15	30.96	6	30.75	30.50	9	3,933	0.23%
2018/03/06	2	30.53	6	30.38	30.20	-4	4,034	-0.10%
2018/03/05	5	29.60	12	29.79	29.45	-7	4,255	-0.16%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	1	30.80	30.90	-1	4,595	-0.02%
2018/02/27	7	30.86	3	31.10	30.75	4	4,659	0.09%
2018/02/26	13	31.33	13	31.05	30.85	0	4,705	0.00%
2018/02/23	1	30.60	1	31.10	30.60	0	4,787	0.00%
2018/02/22	2	30.25	1	30.60	30.25	1	4,968	0.02%
2018/02/21	6	30.13	11	30.48	30.25	-5	5,361	-0.09%
2018/02/12	6	29.52	4	29.56	29.25	2	5,660	0.04%
2018/02/09	7	29.78	3	28.20	29.35	4	5,806	0.07%
2018/02/08	7	30.29	33	30.06	30.00	-26	5,837	-0.45%
2018/02/07	18	31.32	23	31.18	31.00	-5	5,861	-0.09%
2018/02/06	15	30.16	43	30.38	29.95	-28	5,920	-0.47%
2018/02/05	14	32.61	13	31.85	33.05	1	6,059	0.02%
2018/02/02	2	33.70	2	34.05	33.70	0	6,183	0.00%
2018/02/01	10	34.12	10	34.32	34.00	0	6,303	0.00%
2018/01/31	7	33.86	17	33.92	33.80	-10	6,403	-0.16%
2018/01/30	4	34.66	14	34.40	34.30	-10	6,541	-0.15%
2018/01/29	12	34.43	0	0.00	34.15	12	6,556	0.18%
2018/01/26	51	34.70	51	34.93	34.80	0	6,635	0.00%
2018/01/25	3	35.02	12	35.18	34.30	-9	6,703	-0.13%
2018/01/24	41	35.73	34	35.66	35.30	7	6,733	0.10%
2018/01/23	86	38.13	76	37.00	36.05	10	6,868	0.15%
2018/01/22	66	37.32	89.1	37.97	38.55	-23.1	6,712	-0.34%
2018/01/19	9	35.04	17	35.16	35.05	-8	6,702	-0.12%
2018/01/18	51	35.50	12	35.23	34.60	39	7,073	0.55%
2018/01/17	10	34.59	8.3	34.24	34.10	1.7	7,087	0.02%
2018/01/16	14	35.01	12	35.11	34.60	2	7,187	0.03%
2018/01/15	7	34.11	6	34.53	34.85	1	7,255	0.01%
2018/01/12	3	33.58	1	33.50	33.35	2	7,316	0.03%
2018/01/11	1	32.90	0	0.00	33.00	1	7,330	0.01%
2018/01/10	1	33.80	11	33.68	33.50	-10	7,364	-0.14%
2018/01/09	1	34.60	5	34.00	33.40	-4	7,408	-0.05%
2018/01/08	6	34.31	18	34.10	33.80	-12	7,617	-0.16%
2018/01/05	8	35.54	112	35.58	35.40	-104	7,643	-1.36%	大賣/鉅額交易
2018/01/04	15	34.75	130	34.64	35.00	-115	7,698	-1.49%	大賣/鉅額交易
2018/01/03	30	34.99	29	34.98	34.60	1	7,660	0.01%
2018/01/02	31	33.22	19	33.31	33.35	12	7,565	0.16%