金居 (8358)-台新券商分點個股進出

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

金居

(8358)

可現股當沖

股價
60.0
漲跌
▲0.1
漲幅
+0.17%
成交量
1,859張
產業
上櫃電子零組件類股
938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

金居 (8358)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
2024/04/22	77	61.00	22.5	60.76	59.90	54.5	4,457	1.22%
2024/04/19	24.2	63.27	13.5	62.69	62.30	10.7	4,411	0.24%
2024/04/18	34	64.07	13	64.52	64.10	21	4,358	0.48%
2024/04/17	36	64.20	30	64.33	64.40	6	4,311	0.14%
2024/04/16	40.5	63.13	69.1	63.05	62.50	-28.6	4,254	-0.67%
2024/04/15	144.3	66.62	83.9	66.63	65.30	60.4	4,169	1.45%	大買/
2024/04/12	109	68.34	110.3	68.98	67.20	-1.3	3,954	-0.03%	大買/大賣/
2024/04/11	40	67.17	76.2	67.56	67.20	-36.2	3,653	-0.99%
2024/04/10	95	66.55	57	66.64	66.00	38	3,458	1.10%
2024/04/09	263.1	68.05	443.2	67.81	66.80	-180.1	3,309	-5.44%	大買/大賣/鉅額交易
2024/04/08	355.5	65.71	139.5	65.85	65.50	216	2,837	7.61%	大買/大賣/鉅額交易
2024/04/03	125	64.38	83.2	64.19	64.20	41.8	2,583	1.62%	大買/
2024/04/02	237.8	64.57	194.1	64.53	64.20	43.7	2,408	1.81%	大買/大賣/
2024/04/01	68.7	62.20	189.6	61.84	62.70	-120.8	1,963	-6.15%	大賣/鉅額交易
2024/03/29	24.1	59.48	65	59.49	59.50	-40.9	1,748	-2.34%
2024/03/28	2	58.10	10	58.23	58.30	-8	1,710	-0.47%
2024/03/27	5	57.40	0	0.00	57.50	5	1,697	0.30%
2024/03/26	17	57.60	12	57.64	57.50	5	1,692	0.30%
2024/03/25	9	58.89	29	59.41	58.60	-20	1,715	-1.16%
2024/03/22	11	59.44	9	59.66	59.40	2	1,714	0.12%
2024/03/21	7	59.07	2	59.45	59.30	5	1,729	0.29%
2024/03/20	8	58.50	8	58.96	59.30	0	1,740	0.00%
2024/03/19	4	58.48	23	58.67	58.60	-19	1,680	-1.13%
2024/03/18	2	57.80	7	58.03	58.10	-5	1,690	-0.29%
2024/03/15	9	57.24	10	57.42	57.20	-1	1,700	-0.06%
2024/03/14	2	57.30	10	57.42	57.20	-8	1,715	-0.47%
2024/03/13	14	57.38	6.7	57.29	57.00	7.4	1,722	0.43%
2024/03/12	4.3	58.03	4	58.25	58.10	0.3	1,751	0.02%
2024/03/11	7	57.17	9	57.01	57.50	-2	1,795	-0.11%
2024/03/08	30.8	57.15	16.2	56.80	56.60	14.6	1,805	0.81%
2024/03/07	24.4	58.59	37	58.86	58.30	-12.6	1,794	-0.70%
2024/03/06	10	59.56	5	59.52	59.20	5	1,827	0.27%
2024/03/05	22.3	58.94	7.1	58.90	58.80	15.2	1,897	0.80%
2024/03/04	1.4	59.50	11	59.35	59.30	-9.6	1,929	-0.50%
2024/03/01	10.1	59.27	2	59.20	59.10	8.1	1,951	0.42%
2024/02/29	16.1	59.31	4	59.50	59.20	12.1	1,970	0.62%
2024/02/27	12.1	60.53	69	59.66	59.50	-56.9	2,005	-2.84%
2024/02/26	10.1	59.89	1	59.90	60.10	9.1	2,185	0.42%
2024/02/23	12	60.32	8	60.35	59.90	4	2,196	0.18%
2024/02/22	21	60.99	9	61.23	60.70	12	2,216	0.54%
2024/02/21	18.5	61.63	8	61.78	61.50	10.5	2,242	0.47%
2024/02/20	26.1	61.86	15	62.10	61.60	11.1	2,275	0.49%
2024/02/19	59.5	63.13	101.1	63.45	62.50	-41.6	2,263	-1.84%	大賣/
2024/02/16	168	62.74	159.1	62.80	63.50	9	2,226	0.40%	大買/大賣/
2024/02/15	14	58.97	4	59.00	58.90	10	2,041	0.49%
2024/02/05	18	59.59	21	60.02	59.70	-3	2,092	-0.14%
2024/02/02	1	59.30	3	59.60	59.20	-2	2,110	-0.09%
2024/02/01	4	58.75	7	58.84	59.00	-3	2,128	-0.14%
2024/01/31	6	59.07	0	0.00	58.80	6	2,151	0.28%
2024/01/30	2	59.50	13	59.88	59.50	-11	2,185	-0.50%
2024/01/29	1.9	59.55	6	59.80	59.80	-4.1	2,233	-0.18%
2024/01/26	2.3	59.79	2	59.80	59.60	0.3	2,250	0.01%
2024/01/25	12	60.25	5	60.50	59.90	7	2,295	0.31%
2024/01/24	0	0.00	1	60.90	60.50	-1	2,316	-0.04%
2024/01/23	3	60.67	0	0.00	60.40	3	2,426	0.12%
2024/01/22	9	60.80	40.1	60.68	60.80	-31.1	2,463	-1.26%
2024/01/19	6	59.45	20	59.39	59.80	-14	2,550	-0.55%
2024/01/18	24	57.80	3.2	57.91	58.30	20.8	2,721	0.77%
2024/01/17	13	58.50	8.1	58.89	58.10	4.9	2,785	0.18%
2024/01/16	3	58.83	3	59.07	59.10	0	2,788	0.00%
2024/01/15	8	59.41	3	59.30	59.10	5	2,850	0.18%
2024/01/12	5	59.00	6	59.17	59.10	-1	2,944	-0.03%
2024/01/11	4.3	58.43	1	58.70	58.70	3.3	2,978	0.11%
2024/01/10	17.2	57.49	5	57.38	57.40	12.2	3,093	0.40%
2024/01/09	22	57.81	2	58.10	57.70	20	3,155	0.63%
2024/01/08	6	58.47	3.2	58.63	58.40	2.8	3,212	0.09%
2024/01/05	12	58.94	0	0.00	58.90	12	3,296	0.36%
2024/01/04	5	59.12	0	0.00	58.80	5	3,465	0.15%
2024/01/03	11	59.42	14	59.25	59.30	-3	3,758	-0.08%
2024/01/02	2	60.10	9	60.19	60.00	-7	3,834	-0.18%
2023/12/29	10.2	60.44	1	60.60	60.60	9.2	3,957	0.23%
2023/12/28	5	60.54	7	60.70	60.50	-2	4,199	-0.05%
2023/12/27	0.2	60.60	10	60.53	60.50	-9.8	4,594	-0.21%
2023/12/26	5	60.20	20	60.35	60.20	-15	4,851	-0.31%
2023/12/25	7	60.37	9	60.09	60.10	-2	4,875	-0.04%
2023/12/22	3	60.90	1	60.40	60.50	2	4,908	0.04%
2023/12/21	4	60.73	14.2	60.57	60.40	-10.2	4,954	-0.21%
2023/12/20	5	60.00	18	60.34	60.70	-13	4,988	-0.26%
2023/12/19	18.1	60.00	21	59.72	59.80	-2.9	4,993	-0.06%
2023/12/18	33.1	60.53	28	60.88	60.40	5.1	5,035	0.10%
2023/12/15	30.1	61.72	47	61.59	61.30	-16.9	5,077	-0.33%
2023/12/14	8	61.78	41.5	62.14	61.50	-33.5	5,173	-0.65%
2023/12/13	10	61.83	14	61.88	61.80	-4	5,302	-0.08%
2023/12/12	19.2	61.55	13	61.44	61.20	6.2	5,404	0.12%
2023/12/11	3.1	61.63	5	61.50	61.90	-1.9	5,553	-0.03%
2023/12/08	6	61.78	8.2	62.02	61.80	-2.2	5,619	-0.04%
2023/12/07	24	62.10	6	62.52	61.60	18	5,764	0.31%
2023/12/06	18	62.14	18	62.16	62.50	0	5,971	0.00%
2023/12/05	12.4	61.11	8	61.14	61.00	4.4	6,066	0.07%
2023/12/04	31.3	62.24	27.2	62.17	61.80	4	6,247	0.06%
2023/12/01	34.2	62.39	30	62.56	62.60	4.2	6,619	0.06%
2023/11/30	49.2	62.40	29	62.18	62.20	20.2	7,389	0.27%
2023/11/29	21	61.70	25	61.68	61.50	-4	7,551	-0.05%
2023/11/28	17	60.80	18	61.07	61.40	-1	7,723	-0.01%
2023/11/27	12	60.16	6	60.38	60.00	6	8,329	0.07%
2023/11/24	14	60.96	7	60.90	60.80	7	8,809	0.08%
2023/11/23	40.1	62.23	126.2	62.42	61.50	-86.1	8,993	-0.96%	大賣/
2023/11/22	26.1	60.22	10	60.37	60.80	16.1	8,851	0.18%
2023/11/21	35.4	60.50	34	60.85	60.40	1.4	8,887	0.02%
2023/11/20	26.1	60.43	85.2	59.40	60.80	-59.1	8,988	-0.66%
2023/11/17	45.7	59.02	8	59.25	59.10	37.7	9,095	0.41%
2023/11/16	7	59.43	5	59.50	59.50	2	9,282	0.02%
2023/11/15	15.5	59.74	7.2	60.03	59.30	8.2	9,508	0.09%
2023/11/14	4.2	59.42	9	59.50	59.90	-4.8	9,725	-0.05%
2023/11/13	21.1	59.72	32	60.72	59.20	-10.9	10,039	-0.11%
2023/11/10	11.3	60.87	7.1	61.00	60.50	4.2	10,560	0.04%
2023/11/09	9	60.33	7.2	60.52	60.60	1.9	10,718	0.02%
2023/11/08	3	61.00	10.1	61.33	60.80	-7.1	10,744	-0.07%
2023/11/07	11	61.41	8	61.25	61.10	3	10,764	0.03%
2023/11/06	6	61.55	26	61.45	62.10	-20	10,844	-0.18%
2023/11/03	10.1	60.73	5	60.64	60.50	5.1	10,857	0.05%
2023/11/02	76	60.89	26	60.68	60.40	50	10,931	0.46%
2023/11/01	5	58.78	3	59.10	59.00	2	10,977	0.02%
2023/10/31	41.2	59.71	69	59.06	58.40	-27.8	11,027	-0.25%
2023/10/30	10.2	61.10	11	61.12	60.90	-0.8	11,180	-0.01%
2023/10/27	44.6	60.81	47	60.89	60.20	-2.4	11,313	-0.02%
2023/10/26	95.3	62.27	64	62.88	61.10	31.3	11,743	0.27%
2023/10/25	34.3	65.12	27	65.27	65.00	7.3	12,206	0.06%
2023/10/24	19	62.96	18.1	63.79	64.20	0.9	12,992	0.01%
2023/10/23	25	63.72	18	64.23	63.00	7	13,942	0.05%
2023/10/20	45.3	62.02	29.1	62.67	63.00	16.2	14,815	0.11%
2023/10/19	14.2	63.71	6.1	63.53	63.90	8.1	14,773	0.05%
2023/10/18	92	65.32	106	64.63	64.00	-14	14,777	-0.09%	大賣/
2023/10/17	99	68.42	24	68.18	67.20	75	14,792	0.51%
2023/10/16	66	67.84	56	67.26	67.10	10	14,788	0.07%
2023/10/13	18	68.37	38	68.55	68.10	-20	14,860	-0.13%
2023/10/12	77.3	68.61	77.2	69.02	68.70	0.1	14,865	0.00%
2023/10/11	156.2	68.39	135	69.48	67.20	21.2	14,932	0.14%	大買/大賣/
2023/10/06	25.1	67.79	41.5	68.09	67.50	-16.4	14,829	-0.11%
2023/10/05	83.4	68.36	82.2	68.28	68.10	1.2	14,942	0.01%
2023/10/04	203	68.12	204	68.43	68.40	-1	14,858	-0.01%	大買/大賣/
2023/10/03	194.7	68.08	192.3	68.29	68.40	2.4	14,680	0.02%	大買/大賣/
2023/10/02	247	64.30	491.3	64.98	66.90	-244.3	14,427	-1.69%	大買/大賣/鉅額交易
2023/09/28	23	61.94	12.1	62.05	61.80	10.9	14,264	0.08%
2023/09/27	5.1	61.42	13.1	61.48	62.00	-8	14,340	-0.06%
2023/09/26	167.3	62.99	60	62.49	61.60	107.3	14,382	0.75%	大買/鉅額交易
2023/09/25	7	62.90	7	63.21	63.10	0	14,459	0.00%
2023/09/22	42	62.70	30	62.93	63.20	12	14,466	0.08%
2023/09/21	19.3	61.61	27	61.92	62.50	-7.7	14,478	-0.05%
2023/09/20	14.7	62.09	2	62.60	61.70	12.7	14,478	0.09%
2023/09/19	57.1	63.11	115	62.93	62.40	-57.9	14,567	-0.40%	大賣/
2023/09/18	60.1	64.58	64	64.85	64.00	-3.9	14,654	-0.03%
2023/09/15	49	67.12	38	66.86	66.60	11	15,118	0.07%
2023/09/14	171	66.13	58	66.24	66.80	113	15,209	0.74%	大買/鉅額交易
2023/09/13	52	65.33	28	65.17	65.00	24	15,083	0.16%
2023/09/12	71	65.21	80.4	64.95	65.20	-9.4	15,044	-0.06%
2023/09/11	83.9	66.00	98.7	65.84	65.00	-14.8	14,948	-0.10%
2023/09/08	74.3	68.46	61.6	68.64	68.40	12.7	14,761	0.09%
2023/09/07	76.1	68.69	64.4	68.75	69.00	11.7	14,747	0.08%
2023/09/06	322.5	70.84	243.7	70.42	69.80	78.8	14,736	0.53%	大買/大賣/
2023/09/05	388.7	70.40	612.9	70.70	70.60	-224.3	14,622	-1.53%	大買/大賣/鉅額交易
2023/09/04	130.1	68.26	108.2	68.30	68.10	21.9	13,907	0.16%	大買/大賣/
2023/09/01	177.6	68.27	201.2	67.24	66.30	-23.6	13,906	-0.17%	大買/大賣/
2023/08/31	577.9	69.34	431.5	69.39	68.80	146.4	14,025	1.04%	大買/大賣/鉅額交易
2023/08/30	271.2	67.98	458.6	67.85	68.30	-187.4	13,475	-1.39%	大買/大賣/鉅額交易
2023/08/29	178	65.59	66	65.45	66.40	112.1	13,009	0.86%	大買/鉅額交易
2023/08/28	17.1	63.57	17	63.34	63.40	0.1	12,798	0.00%
2023/08/25	73.2	64.28	118.2	64.21	64.30	-45	12,830	-0.35%	大賣/
2023/08/24	62.1	65.03	60.1	64.95	64.50	2	12,777	0.02%
2023/08/23	40	65.19	54	65.52	64.60	-14	12,668	-0.11%
2023/08/22	256.1	66.12	253.3	65.35	64.50	2.8	12,588	0.02%	大買/大賣/
2023/08/21	138.1	65.10	104.1	65.40	65.80	34	12,422	0.27%	大買/大賣/
2023/08/18	161.3	65.89	491.3	65.28	64.20	-330	12,213	-2.70%	大買/大賣/鉅額交易
2023/08/17	204	64.77	302	65.10	65.60	-98	12,012	-0.82%	大買/大賣/
2023/08/16	477.5	62.74	442	63.55	64.50	35.5	11,781	0.30%	大買/大賣/
2023/08/15	156	60.16	101	60.59	61.90	55	11,231	0.49%	大買/大賣/
2023/08/14	16.1	56.60	25.4	56.65	56.30	-9.3	11,076	-0.08%
2023/08/11	14.4	57.73	11.2	57.90	57.50	3.2	11,048	0.03%
2023/08/10	33.3	59.23	28.5	58.98	58.10	4.8	11,025	0.04%
2023/08/09	15.1	61.19	19.6	61.39	60.90	-4.5	10,926	-0.04%
2023/08/08	67.2	62.77	44.4	62.31	61.90	22.8	10,878	0.21%
2023/08/07	256.2	63.19	265	63.91	64.00	-8.9	10,834	-0.08%	大買/大賣/
2023/08/04	35	62.20	25.2	61.72	62.30	9.8	10,768	0.09%
2023/08/02	173	64.13	204.1	63.45	62.70	-31.1	10,710	-0.29%	大買/大賣/
2023/08/01	82.4	64.43	69.4	64.35	63.60	13	10,508	0.12%
2023/07/31	242.6	67.87	209.4	67.44	64.50	33.2	10,379	0.32%	大買/大賣/
2023/07/28	425.3	69.25	464.6	69.41	69.60	-39.3	9,839	-0.40%	大買/大賣/
2023/07/27	826.5	68.91	622.7	68.94	67.50	203.8	9,214	2.21%	大買/大賣/鉅額交易
2023/07/26	623	68.63	524.7	67.77	65.80	98.3	8,371	1.17%	大買/大賣/
2023/07/25	1,324.1	66.11	1,167.7	65.23	66.80	156.5	7,406	2.11%	大買/大賣/鉅額交易
2023/07/24	19	60.31	26	60.52	60.80	-7	6,496	-0.11%
2023/07/21	59	60.91	57	60.90	60.80	2	6,468	0.03%
2023/07/20	48	61.65	87	62.06	61.60	-39	6,462	-0.60%
2023/07/19	42.5	60.51	18.2	60.41	59.70	24.3	6,335	0.38%
2023/07/18	71.1	61.60	32	61.52	60.80	39.1	6,304	0.62%
2023/07/17	50.9	62.32	53	62.42	62.00	-2.1	6,244	-0.03%
2023/07/14	123.2	62.68	72.1	62.96	62.00	51.1	6,194	0.83%	大買/
2023/07/13	80	61.68	76.5	61.92	61.00	3.5	5,970	0.06%
2023/07/12	42	60.01	105.2	59.80	60.20	-63.2	5,784	-1.09%	大賣/
2023/07/11	23	57.05	17	57.28	57.70	6	5,611	0.11%
2023/07/10	25	56.17	9.9	56.78	56.00	15.1	5,591	0.27%
2023/07/07	106	58.33	198.2	58.00	57.60	-92.2	5,553	-1.66%	大買/大賣/
2023/07/06	29	62.67	42.5	62.63	62.40	-13.5	5,441	-0.25%
2023/07/05	20.5	62.91	26	62.97	63.00	-5.5	5,368	-0.10%
2023/07/04	18	62.49	29.6	62.28	62.40	-11.6	5,278	-0.22%
2023/07/03	52.5	62.10	70	62.25	62.30	-17.5	5,211	-0.34%
2023/06/30	41	60.49	19.5	60.85	61.30	21.5	5,107	0.42%
2023/06/29	25.3	60.32	11.5	60.03	60.10	13.8	5,085	0.27%
2023/06/28	51	60.70	42.2	60.69	60.00	8.8	5,085	0.17%
2023/06/27	100.2	61.77	77	61.42	60.60	23.2	5,088	0.46%
2023/06/26	71.5	64.26	65.6	64.59	63.90	6	4,952	0.12%
2023/06/21	272.1	65.05	298.2	64.70	65.00	-26.1	4,791	-0.55%	大買/大賣/
2023/06/20	102	61.87	82	61.65	61.20	20	4,288	0.47%	大買/
2023/06/19	20	59.68	3	59.70	59.80	17	4,168	0.41%
2023/06/16	34.4	60.48	37.5	60.31	60.10	-3.1	4,175	-0.07%
2023/06/15	28	61.09	27	60.97	61.10	1	4,216	0.02%
2023/06/14	29.4	61.14	35	61.04	60.80	-5.6	4,207	-0.13%
2023/06/13	74	62.17	44	61.89	61.30	30	4,248	0.71%
2023/06/12	66.3	61.46	71.5	61.11	61.80	-5.2	4,180	-0.12%
2023/06/09	80.3	62.12	100.1	62.49	63.30	-19.8	4,033	-0.49%
2023/06/08	42.3	60.63	207	60.36	60.80	-164.8	3,779	-4.36%	大賣/鉅額交易
2023/06/07	355.5	61.07	146.6	60.99	61.60	208.9	3,720	5.61%	大買/大賣/鉅額交易
2023/06/06	195	61.19	195.4	61.11	60.00	-0.4	3,521	-0.01%	大買/大賣/
2023/06/05	33	58.91	30	58.97	58.90	3	3,214	0.09%
2023/06/02	14	57.83	18	57.87	57.80	-4	3,151	-0.13%
2023/06/01	36	57.13	0	0.00	57.20	36	3,163	1.14%
2023/05/31	22.6	57.95	56	58.16	57.50	-33.4	3,194	-1.05%
2023/05/30	3.1	57.10	5	56.94	56.70	-1.9	3,152	-0.06%
2023/05/29	29.1	56.93	10	57.09	56.80	19.1	3,218	0.59%
2023/05/26	41	57.18	40	57.58	56.50	1	3,274	0.03%
2023/05/25	15.1	57.20	120	57.22	57.30	-104.9	3,341	-3.14%	大賣/鉅額交易
2023/05/24	18.1	56.27	23	56.34	56.80	-4.9	3,360	-0.15%
2023/05/23	16	56.86	83	57.12	56.80	-67	3,466	-1.93%
2023/05/22	56	57.21	31	57.11	57.00	25	3,606	0.69%
2023/05/19	11.2	54.84	5	55.42	55.10	6.2	3,623	0.17%
2023/05/18	18	54.96	34.1	54.73	55.20	-16.1	3,750	-0.43%
2023/05/17	0	0.00	18	53.88	53.70	-18	3,810	-0.47%
2023/05/16	22	53.53	0	0.00	53.20	22	3,850	0.57%
2023/05/15	0	0.00	1	53.30	53.80	-1	3,890	-0.03%
2023/05/12	1	53.60	5	53.80	54.10	-4	4,039	-0.10%
2023/05/11	8.3	53.38	212	53.25	53.50	-203.7	4,113	-4.95%	大賣/鉅額交易
2023/05/10	6	54.68	0	0.00	54.70	6	4,193	0.14%
2023/05/09	4	54.78	4.2	55.34	54.80	-0.2	4,288	0.00%
2023/05/08	36.1	55.62	16	55.94	55.60	20.1	4,446	0.45%
2023/05/05	11.3	55.05	31	55.02	55.50	-19.8	4,475	-0.44%
2023/05/04	6.1	53.50	437	53.60	53.80	-431	4,604	-9.36%	大賣/鉅額交易
2023/05/03	23.1	54.01	0	0.00	54.00	23.1	4,957	0.47%
2023/05/02	8	55.04	4	55.40	55.20	4	5,159	0.08%
2023/04/28	57	55.09	61	54.86	54.80	-4	5,471	-0.07%
2023/04/27	9	53.71	98	53.76	53.50	-89	5,628	-1.58%
2023/04/26	4	52.80	20	53.32	53.40	-16	5,806	-0.28%
2023/04/25	18	53.81	6	54.30	53.70	12	5,941	0.20%
2023/04/24	2	55.65	4	55.60	55.70	-2	6,023	-0.03%
2023/04/21	13.1	55.76	5	55.52	55.20	8.1	6,131	0.13%
2023/04/20	61.3	56.98	58	57.14	56.60	3.3	6,356	0.05%
2023/04/19	31.2	59.07	14	58.89	58.80	17.1	6,644	0.26%
2023/04/18	27	60.22	8	60.48	60.00	19	6,886	0.28%
2023/04/17	4	61.15	11	61.16	60.90	-7	7,183	-0.10%
2023/04/14	91	61.18	18	61.08	60.90	73	7,381	0.99%
2023/04/13	2	60.65	4	60.45	60.40	-2	7,369	-0.03%
2023/04/12	2	60.55	23	60.28	60.90	-21	7,350	-0.29%
2023/04/11	18.1	60.69	11	61.33	60.60	7.1	7,331	0.10%
2023/04/10	23.2	61.08	82	61.08	61.40	-58.8	7,302	-0.81%
2023/04/07	3	60.53	4.2	60.67	60.70	-1.2	7,279	-0.02%
2023/04/06	3	60.13	13	59.65	60.00	-10	7,270	-0.14%
2023/03/31	15	60.11	10	60.41	60.10	5	7,273	0.07%
2023/03/30	12	59.80	4	59.80	59.80	8	7,275	0.11%
2023/03/29	104.1	60.01	26	60.05	59.70	78.1	7,286	1.07%	大買/
2023/03/28	34	59.46	5	59.32	58.90	29	7,294	0.40%
2023/03/27	14	60.69	8	60.89	60.80	6	7,256	0.08%
2023/03/24	13	60.40	14	60.59	61.10	-1	7,282	-0.01%
2023/03/23	35.1	60.26	44	60.07	59.90	-8.9	7,258	-0.12%
2023/03/22	59	61.33	47	61.67	62.00	12	7,190	0.17%
2023/03/21	11	59.42	23.2	59.82	60.10	-12.2	7,257	-0.17%
2023/03/20	18	58.52	19	58.58	58.60	-1	7,338	-0.01%
2023/03/17	8.1	59.24	5	59.64	59.20	3.1	7,294	0.04%
2023/03/16	62.2	58.95	49.1	58.62	58.50	13.1	7,311	0.18%
2023/03/15	19.2	60.66	10	60.29	60.00	9.2	7,329	0.13%
2023/03/14	22.1	60.84	9.3	60.84	60.60	12.9	7,398	0.17%
2023/03/13	6.1	60.85	18.1	61.27	61.90	-12	7,527	-0.16%
2023/03/10	37.1	61.98	50	62.46	62.10	-12.9	7,674	-0.17%
2023/03/09	35	64.30	59.1	64.36	63.90	-24.1	8,054	-0.30%
2023/03/08	10	63.96	20.3	64.19	63.90	-10.3	8,235	-0.13%
2023/03/07	37	63.98	12	64.21	63.90	25	8,237	0.30%
2023/03/06	8.3	64.30	17	64.23	64.20	-8.7	8,246	-0.11%
2023/03/03	11	63.57	39.3	63.56	63.50	-28.3	8,274	-0.34%
2023/03/02	5	63.12	44	63.12	63.20	-39	8,317	-0.47%
2023/03/01	28.1	62.28	27	62.44	62.90	1.1	8,563	0.01%
2023/02/24	71.3	63.04	35	62.82	62.80	36.3	8,563	0.42%
2023/02/23	66.2	63.03	38.2	62.87	62.80	28.1	8,536	0.33%
2023/02/22	32.2	63.62	57.2	63.77	63.80	-25	8,545	-0.29%
2023/02/21	65.1	64.52	121.2	64.29	64.80	-56.1	8,565	-0.66%	大賣/
2023/02/20	74.2	64.35	79	64.13	64.60	-4.8	8,532	-0.06%
2023/02/17	81	66.22	34	66.50	66.00	47	8,545	0.55%
2023/02/16	106.3	66.50	85	66.83	67.50	21.3	8,760	0.24%	大買/
2023/02/15	35	64.87	7	64.81	64.70	28	8,733	0.32%
2023/02/14	56	64.63	9.1	64.60	64.50	46.9	8,745	0.54%
2023/02/13	20	64.62	31	64.09	63.80	-11	8,822	-0.12%
2023/02/10	75.1	65.23	209.1	64.99	64.20	-134	9,008	-1.49%	大賣/鉅額交易
2023/02/09	109.5	67.13	15	67.17	67.20	94.5	9,288	1.02%	大買/
2023/02/08	131.2	68.44	39.1	68.39	67.90	92.2	9,373	0.98%	大買/
2023/02/07	31.1	67.63	129	67.04	68.00	-97.9	9,417	-1.04%	大賣/
2023/02/06	112	66.85	167	66.94	67.00	-55	9,664	-0.57%	大買/大賣/
2023/02/03	42	67.27	72.1	66.58	66.20	-30.1	10,133	-0.30%
2023/02/02	281.3	66.85	70	66.89	67.00	211.3	10,287	2.05%	大買/鉅額交易
2023/02/01	512	67.64	361.1	67.55	67.40	150.9	10,251	1.47%	大買/大賣/鉅額交易
2023/01/31	539.1	65.29	351.6	65.65	65.70	187.6	9,979	1.88%	大買/大賣/鉅額交易
2023/01/30	835.2	64.83	310.8	64.29	65.00	524.5	9,923	5.29%	大買/大賣/鉅額交易
2023/01/17	284.3	59.94	137.4	59.99	59.90	146.9	9,663	1.52%	大買/大賣/鉅額交易
2023/01/16	64	59.48	86	59.31	58.90	-22	9,501	-0.23%
2023/01/13	21.4	59.36	68.5	58.69	58.10	-47.1	9,297	-0.51%
2023/01/12	32	58.91	39	58.83	58.60	-7	9,133	-0.08%
2023/01/11	105.1	58.18	55	58.36	58.40	50.1	9,020	0.56%	大買/
2023/01/10	307.3	59.15	305.2	58.56	58.40	2.1	8,905	0.02%	大買/大賣/
2023/01/09	309.2	58.39	311	58.64	58.70	-1.8	8,654	-0.02%	大買/大賣/
2023/01/06	201	56.68	186	56.92	57.30	15	8,280	0.18%	大買/大賣/
2023/01/05	241	56.99	619.2	57.21	55.40	-378.2	8,005	-4.72%	大買/大賣/鉅額交易
2023/01/04	132.2	55.63	183	55.82	57.00	-50.8	7,697	-0.66%	大買/大賣/
2023/01/03	12	51.42	8	51.64	51.90	4	7,479	0.05%
2022/12/30	5	50.36	2	50.20	50.00	3	7,458	0.04%
2022/12/29	1	49.20	11.2	49.63	50.10	-10.2	7,453	-0.14%
2022/12/28	3	50.37	3	50.60	50.20	0	7,454	0.00%
2022/12/27	37	51.95	1	51.60	51.00	36	7,450	0.48%
2022/12/26	3	51.50	6	52.35	51.50	-3	7,449	-0.04%
2022/12/23	51	51.25	9	51.23	51.30	42	7,458	0.56%
2022/12/22	2	51.40	17	51.19	51.60	-15	7,454	-0.20%
2022/12/21	21.2	51.40	30	51.60	50.70	-8.8	7,446	-0.12%
2022/12/20	32	51.60	54.2	51.71	51.20	-22.2	7,412	-0.30%
2022/12/19	14	53.37	7	53.37	53.00	7	7,378	0.09%
2022/12/16	14	53.88	31	54.18	54.40	-17	7,359	-0.23%
2022/12/15	9.1	55.00	29	55.10	55.30	-19.9	7,315	-0.27%
2022/12/14	14	54.59	103	54.71	55.10	-89	7,306	-1.22%	大賣/
2022/12/13	181	55.96	200	55.35	53.80	-19	7,264	-0.26%	大買/大賣/
2022/12/12	95	55.48	115	55.20	55.50	-20	7,108	-0.28%	大賣/
2022/12/09	44.2	54.00	54	53.53	53.50	-9.9	6,984	-0.14%
2022/12/08	86	54.41	41.3	54.24	54.40	44.7	6,943	0.64%
2022/12/07	69.7	53.60	42.9	53.03	53.30	26.8	6,879	0.39%
2022/12/06	50.2	55.05	113	55.06	54.70	-62.9	6,762	-0.93%	大賣/
2022/12/05	406.6	57.06	33.3	56.68	56.30	373.3	6,642	5.62%	大買/鉅額交易
2022/12/02	60.1	58.78	103	58.92	58.40	-42.9	6,480	-0.66%	大賣/
2022/12/01	323	57.26	238.3	56.93	59.00	84.7	6,298	1.35%	大買/大賣/
2022/11/30	38.2	54.49	46.4	53.88	54.50	-8.2	5,868	-0.14%
2022/11/29	35	51.30	9	51.38	51.60	26	5,662	0.46%
2022/11/28	9	50.96	10	51.54	51.80	-1	5,630	-0.02%
2022/11/25	16	51.91	15.6	51.91	51.10	0.4	5,600	0.01%
2022/11/24	82.1	52.61	24	52.63	52.90	58.1	5,523	1.05%
2022/11/23	211	52.61	103.5	52.79	52.90	107.5	5,432	1.98%	大買/大賣/鉅額交易
2022/11/22	48.7	51.22	32	51.16	50.90	16.7	5,156	0.32%
2022/11/21	25.1	50.81	30	51.18	50.80	-4.9	5,109	-0.10%
2022/11/18	44	52.42	87	52.07	51.60	-43	5,061	-0.85%
2022/11/17	23	52.13	620	52.03	51.80	-597	4,910	-12.16%	大賣/鉅額交易
2022/11/16	47.7	52.12	43	52.17	52.00	4.7	4,802	0.10%
2022/11/15	143.2	52.08	76.1	52.07	52.30	67.1	4,707	1.43%	大買/
2022/11/14	306	51.28	144	51.32	51.60	162	4,510	3.59%	大買/大賣/鉅額交易
2022/11/11	74	49.34	73.2	49.02	48.55	0.8	4,177	0.02%
2022/11/10	79	48.76	88	48.60	48.50	-9	4,045	-0.22%
2022/11/09	69	49.77	33	49.54	49.60	36	3,940	0.91%
2022/11/08	103	50.19	153	50.18	49.30	-50	3,814	-1.31%	大買/大賣/
2022/11/07	362.8	50.62	323.1	50.17	50.50	39.7	3,587	1.11%	大買/大賣/
2022/11/04	88	47.51	66	47.50	47.60	22	3,173	0.69%
2022/11/03	80	47.01	89.1	47.04	47.65	-9.1	3,014	-0.30%
2022/11/02	346.1	46.97	346	46.86	47.10	0.1	2,855	0.00%	大買/大賣/
2022/11/01	463.1	45.50	485.2	45.09	46.50	-22.1	2,519	-0.88%	大買/大賣/
2022/10/31	83.6	41.69	94.1	41.75	43.60	-10.5	1,885	-0.56%
2022/10/28	86	39.83	65	39.77	39.65	21	1,655	1.27%
2022/10/27	72	39.14	116.1	39.03	39.80	-44.1	1,532	-2.88%	大賣/
2022/10/26	89.1	38.49	38	38.27	37.50	51.1	1,470	3.47%
2022/10/25	25	38.09	11.1	38.50	38.00	13.9	1,311	1.06%
2022/10/24	7.3	37.58	0	0.00	36.90	7.3	1,270	0.57%
2022/10/21	1.5	37.85	2	37.55	37.20	-0.5	1,293	-0.04%
2022/10/20	1	37.40	1	38.30	38.30	0	1,313	0.00%
2022/10/19	5.1	38.24	3	37.93	38.00	2.1	1,359	0.15%
2022/10/18	0	0.00	1	37.15	37.20	-1	1,411	-0.07%
2022/10/17	1	36.35	0	0.00	36.40	1	1,636	0.06%
2022/10/14	1	36.20	3	36.12	36.15	-2	1,732	-0.12%
2022/10/13	1	35.70	2	36.35	34.90	-1	1,756	-0.06%
2022/10/12	1	36.60	10	36.90	36.95	-9	1,769	-0.51%
2022/10/11	3.5	37.26	0	0.00	36.85	3.5	1,839	0.19%
2022/10/07	0	0.00	5	38.54	38.40	-5	1,893	-0.26%
2022/10/05	3.5	38.99	3	39.05	38.30	0.5	1,984	0.03%
2022/10/04	0	0.00	3	38.37	38.50	-3	2,030	-0.15%
2022/10/03	0	38.10	11	37.45	37.80	-11	2,073	-0.53%
2022/09/30	8	36.61	5	36.96	37.85	3	2,101	0.14%
2022/09/29	4	36.35	3	36.50	36.65	1	2,108	0.05%
2022/09/28	2	36.00	3.8	35.70	35.35	-1.8	2,122	-0.08%
2022/09/27	1	37.20	1	37.30	37.25	0	2,143	0.00%
2022/09/26	2	37.00	13.4	36.82	36.65	-11.4	2,167	-0.53%
2022/09/23	2.4	39.97	33	39.56	39.35	-30.6	2,180	-1.40%
2022/09/22	6	38.69	46	39.02	39.65	-40	2,220	-1.80%
2022/09/21	6	39.61	0	0.00	39.05	6	2,253	0.27%
2022/09/20	4	40.26	2	40.85	40.20	2	2,257	0.09%
2022/09/19	5	40.50	0	0.00	40.35	5	2,274	0.22%
2022/09/16	3	41.82	10	41.40	41.10	-7	2,291	-0.31%
2022/09/15	12	42.07	2	42.18	41.85	10	2,339	0.43%
2022/09/14	0	41.73	1	41.75	41.80	-1	2,381	-0.04%
2022/09/13	1	41.70	1.5	41.61	41.70	-0.5	2,416	-0.02%
2022/09/12	1	41.40	1	41.25	41.20	0	2,461	0.00%
2022/09/08	5	41.26	6	41.67	41.65	-1	2,500	-0.04%
2022/09/07	2	40.20	1	40.00	40.55	1	2,505	0.04%
2022/09/06	14	40.54	0	0.00	40.30	14	2,502	0.56%
2022/09/05	28	40.95	1	40.90	40.70	27	2,499	1.08%
2022/09/02	1	42.35	1	42.40	42.35	0	2,485	0.00%
2022/09/01	6	42.43	1	42.25	42.25	5	2,489	0.20%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/30	11	42.40	0.2	42.40	42.25	10.8	2,472	0.44%
2022/08/29	1	42.15	1	42.15	42.15	0	2,473	0.00%
2022/08/26	5	43.28	5.2	43.73	43.60	-0.2	2,463	-0.01%
2022/08/25	34	42.76	0	0.00	42.70	34	2,440	1.39%
2022/08/24	1	42.95	2	43.20	42.80	-1	2,441	-0.04%
2022/08/22	9.1	43.44	0	0.00	43.35	9.1	2,499	0.36%
2022/08/19	11.1	43.78	3	44.05	43.75	8.1	2,505	0.32%
2022/08/18	26	43.05	0	0.00	43.95	26	2,511	1.04%
2022/08/17	8	43.61	4	43.61	43.60	4	2,512	0.16%
2022/08/16	6.1	43.60	4	43.61	43.45	2.1	2,521	0.08%
2022/08/15	10	43.44	107	43.41	43.40	-97	2,519	-3.85%	大賣/
2022/08/12	112	43.08	7	42.97	43.05	105	2,522	4.16%	大買/鉅額交易
2022/08/11	53	41.65	7	41.71	41.95	46	2,507	1.83%
2022/08/10	19	41.78	4	41.88	41.90	15	2,505	0.60%
2022/08/09	1	40.95	2	41.50	41.50	-1	2,516	-0.04%
2022/08/08	30	41.30	0	0.00	41.30	30	2,521	1.19%
2022/08/05	3	41.15	1	40.80	40.80	2	2,520	0.08%
2022/08/04	3	40.22	5	40.07	40.40	-2	2,527	-0.08%
2022/08/03	13	40.78	4	40.45	40.45	9	2,530	0.36%
2022/08/02	15.7	41.01	5	41.18	40.80	10.7	2,548	0.42%
2022/08/01	6	42.13	0	0.00	42.15	6	2,531	0.24%
2022/07/29	12	42.49	24	42.45	42.35	-12	2,530	-0.47%
2022/07/28	4	43.18	202	42.70	42.60	-198	2,524	-7.84%	大賣/鉅額交易
2022/07/27	5	43.36	0	0.00	43.70	5	2,494	0.20%
2022/07/26	31	43.47	31.4	43.37	43.15	-0.4	2,513	-0.02%
2022/07/25	10.1	44.93	28.3	44.93	44.80	-18.2	2,499	-0.73%
2022/07/22	139.3	46.72	99	46.75	46.65	40.2	2,492	1.61%	大買/
2022/07/21	56	45.56	63.1	46.07	46.65	-7.1	2,306	-0.31%
2022/07/20	15.4	42.48	13	42.57	42.45	2.4	2,231	0.11%
2022/07/19	7	42.21	5	41.98	41.90	2	2,255	0.09%
2022/07/18	39	42.53	36	42.40	42.35	3	2,270	0.13%
2022/07/15	25	45.58	25	45.85	46.25	0	2,216	0.00%
2022/07/14	7	44.37	33	45.12	45.10	-26	2,175	-1.20%
2022/07/13	1	44.25	80	43.82	44.25	-79	2,143	-3.69%
2022/07/12	31.5	42.72	31	42.91	41.95	0.5	2,114	0.02%
2022/07/11	26	44.52	25	44.29	44.20	1	2,063	0.05%
2022/07/08	7.5	45.88	24	46.05	46.00	-16.5	2,033	-0.81%
2022/07/07	4	44.43	10	44.82	45.10	-6	2,001	-0.30%
2022/07/06	2	44.55	3	44.38	44.00	-1	1,992	-0.05%
2022/07/05	11.1	45.32	25	45.34	45.45	-14	1,998	-0.70%
2022/07/04	2	43.78	5	44.11	43.85	-3	1,962	-0.15%
2022/07/01	25	44.61	31	44.53	44.05	-6	1,946	-0.31%
2022/06/30	6	45.52	38	46.07	45.25	-32	1,909	-1.68%
2022/06/29	11	47.30	3	47.75	47.05	8	1,868	0.43%
2022/06/28	5.5	48.75	204	48.44	48.50	-198.5	1,840	-10.78%	大賣/鉅額交易
2022/06/27	5	49.54	9	49.61	49.90	-4	1,819	-0.22%
2022/06/24	16	48.18	1	47.70	48.20	15	1,803	0.83%
2022/06/23	12	47.60	488	47.19	47.40	-476	1,794	-26.52%	大賣/鉅額交易
2022/06/22	14.1	48.15	5	48.50	47.85	9.1	1,777	0.51%
2022/06/21	7	49.15	4	49.23	50.00	3	1,735	0.17%
2022/06/20	29.3	49.27	23	49.73	48.35	6.3	1,712	0.37%
2022/06/17	20	51.51	7.5	51.83	51.30	12.5	1,700	0.73%
2022/06/16	13	54.92	57	54.36	54.10	-44	1,660	-2.65%
2022/06/15	8.3	55.58	3	55.63	55.10	5.3	1,664	0.32%
2022/06/14	12.2	55.38	6	55.50	55.90	6.2	1,681	0.37%
2022/06/13	10.3	56.36	1	56.20	56.30	9.3	1,694	0.55%
2022/06/10	1	57.00	9	57.69	57.80	-8	1,724	-0.46%
2022/06/09	3.1	57.04	1	57.10	57.10	2.1	1,727	0.12%
2022/06/08	12	57.23	4	57.50	57.00	8	1,738	0.46%
2022/06/07	21.5	56.93	3	56.87	56.90	18.5	1,754	1.05%
2022/06/06	1.5	57.58	1.2	57.60	57.50	0.3	1,766	0.02%
2022/06/02	27.3	57.99	2.1	58.00	57.90	25.2	1,802	1.40%
2022/06/01	4.4	58.37	9.1	58.51	58.30	-4.7	1,836	-0.26%
2022/05/31	7.1	57.68	7	57.80	57.90	0.1	1,850	0.00%
2022/05/30	57.4	57.55	4.5	57.38	58.00	52.9	1,871	2.83%
2022/05/27	2.4	54.96	217.2	54.90	55.40	-214.8	1,845	-11.64%	大賣/鉅額交易
2022/05/26	4.1	54.61	1	54.30	54.10	3.1	1,874	0.17%
2022/05/25	6.2	54.75	3	54.87	55.00	3.2	1,982	0.16%
2022/05/24	7	55.44	3	55.50	55.00	4	2,197	0.18%
2022/05/23	2	56.35	8	56.30	56.10	-6	2,307	-0.26%
2022/05/20	9	55.84	3	56.13	55.80	6	2,317	0.26%
2022/05/19	8	55.70	3	56.30	56.30	5	2,311	0.22%
2022/05/18	46.1	57.54	42	57.27	56.80	4.1	2,307	0.18%
2022/05/17	27.1	56.33	11	56.08	56.70	16.1	2,285	0.70%
2022/05/16	3.1	55.15	12.5	55.60	54.60	-9.4	2,269	-0.41%
2022/05/13	13.6	55.69	4	55.63	55.80	9.6	2,260	0.42%
2022/05/12	11	56.37	8	56.35	55.50	3	2,249	0.13%
2022/05/11	10	56.84	5	57.04	56.90	5	2,235	0.22%
2022/05/10	39	54.43	40	54.83	57.90	-1	2,266	-0.04%
2022/05/09	10.1	58.10	1	57.60	57.50	9.1	2,252	0.40%
2022/05/06	1	59.10	0	0.00	60.40	1	2,244	0.04%
2022/05/05	2	60.90	2	61.00	60.60	0	2,255	0.00%
2022/05/04	0	0.00	3	59.90	59.80	-3	2,296	-0.13%
2022/05/03	3	58.33	0	0.00	58.60	3	2,298	0.13%
2022/04/29	5	58.42	0	0.00	58.10	5	2,305	0.22%
2022/04/28	8.3	57.88	0	0.00	58.00	8.3	2,300	0.36%
2022/04/27	2	58.05	24	58.28	59.50	-22	2,277	-0.97%
2022/04/26	2	59.75	0	0.00	59.50	2	2,261	0.09%
2022/04/25	28.2	61.10	7	60.94	60.50	21.2	2,256	0.94%
2022/04/22	43	64.85	10	65.17	64.40	33	2,228	1.48%
2022/04/21	5	66.46	1.5	66.80	66.40	3.5	2,218	0.16%
2022/04/20	5.3	65.86	1	66.60	66.70	4.3	2,240	0.19%
2022/04/19	8.2	66.09	4.4	66.31	65.80	3.8	2,257	0.17%
2022/04/18	22.2	66.39	10	66.38	66.00	12.2	2,273	0.54%
2022/04/15	7.2	67.65	5	67.60	67.60	2.2	2,295	0.10%
2022/04/14	9	68.03	0	0.00	68.00	9	2,354	0.38%
2022/04/13	4	68.68	0	0.00	68.70	4	2,381	0.17%
2022/04/12	25	68.00	14	67.96	68.00	11	2,429	0.45%
2022/04/11	25.7	68.92	20.5	68.82	68.60	5.2	2,456	0.21%
2022/04/08	7	70.44	2	70.60	70.60	5	2,467	0.20%
2022/04/07	4	70.68	4	70.30	70.40	0	2,504	0.00%
2022/04/06	4.3	71.35	10	71.40	71.50	-5.7	2,533	-0.23%
2022/04/01	2	71.05	1	71.30	71.40	1	2,653	0.04%
2022/03/31	10	71.91	7	72.21	71.80	3	2,696	0.11%
2022/03/30	0	0.00	6.1	72.86	72.60	-6.1	2,776	-0.22%
2022/03/29	4	72.35	20	72.73	72.30	-16	2,965	-0.54%
2022/03/28	11	71.99	3	72.30	72.60	8	3,084	0.26%
2022/03/25	3	72.83	20.3	73.33	73.00	-17.3	3,130	-0.55%
2022/03/24	2	72.50	10	72.51	72.50	-8	3,173	-0.25%
2022/03/23	7	72.67	3.2	72.66	72.60	3.8	3,210	0.12%
2022/03/22	8	72.56	26	72.55	72.70	-18	3,236	-0.56%
2022/03/21	12	71.38	5	71.32	71.40	7	3,239	0.22%
2022/03/18	29.1	70.34	5	70.50	71.40	24.1	3,312	0.73%
2022/03/17	31	70.15	12	70.41	70.90	19	3,316	0.57%
2022/03/16	36.2	68.82	7	68.93	68.80	29.2	3,351	0.87%
2022/03/15	30.3	69.28	6	69.28	68.80	24.3	3,369	0.72%
2022/03/14	5.2	70.41	0	0.00	70.60	5.2	3,381	0.15%
2022/03/11	4.1	70.61	6	70.62	70.80	-1.9	3,477	-0.05%
2022/03/10	5	71.44	18	71.43	71.30	-13	3,491	-0.37%
2022/03/09	5	70.72	60	70.99	70.90	-55	3,527	-1.56%
2022/03/08	59.4	70.58	45	69.93	70.10	14.4	3,573	0.40%
2022/03/07	49.1	71.14	11.2	71.22	70.90	37.9	3,618	1.05%
2022/03/04	17.1	73.73	17.2	73.82	73.30	-0.1	3,643	0.00%
2022/03/03	21.2	75.33	32.1	75.50	74.50	-10.9	3,723	-0.29%
2022/03/02	7.3	75.14	6	75.15	75.20	1.3	3,791	0.03%
2022/03/01	14.4	74.86	28	74.81	75.40	-13.6	3,833	-0.36%
2022/02/25	106.1	75.34	55.2	75.32	75.00	50.9	3,886	1.31%	大買/
2022/02/24	133.2	74.82	128.2	74.73	74.20	5	4,011	0.12%	大買/大賣/
2022/02/23	41	73.52	110.2	73.60	74.20	-69.2	4,011	-1.72%	大賣/
2022/02/22	10	70.21	1.1	70.57	70.00	9	3,988	0.22%
2022/02/21	0.1	71.30	4.1	71.71	71.50	-4	4,158	-0.10%
2022/02/18	1	70.30	50.5	70.38	70.80	-49.5	4,337	-1.14%
2022/02/17	2	71.20	2	70.95	70.90	0	5,207	0.00%
2022/02/16	2.3	71.33	0	0.00	70.80	2.3	5,801	0.04%
2022/02/15	17.5	70.81	63.2	71.09	70.10	-45.7	5,861	-0.78%
2022/02/14	4	70.93	20	70.79	70.70	-16	5,953	-0.27%
2022/02/11	4.1	72.05	59	72.17	72.00	-54.9	6,038	-0.91%
2022/02/10	459.2	73.71	336.2	73.32	73.00	123	6,225	1.98%	大買/大賣/鉅額交易
2022/02/09	47.2	72.25	3.3	72.05	72.20	43.9	6,242	0.70%
2022/02/08	3.3	70.62	30.1	71.00	71.50	-26.8	6,346	-0.42%
2022/02/07	14.1	69.21	6	69.07	69.70	8.1	6,412	0.13%
2022/01/26	50.2	67.99	6	67.80	67.50	44.2	6,444	0.69%
2022/01/25	11.5	69.57	7.1	69.13	69.00	4.4	6,552	0.07%
2022/01/24	33.2	69.37	20	69.52	69.80	13.2	6,667	0.20%
2022/01/21	53	71.07	23	71.29	71.50	30	6,749	0.44%
2022/01/20	37.1	71.50	22.3	71.40	71.90	14.8	6,844	0.22%
2022/01/19	7	72.54	6	72.80	72.20	1	6,881	0.01%
2022/01/18	14	74.11	7	73.89	73.40	7	6,994	0.10%
2022/01/17	4	73.80	7	73.90	73.80	-3	7,053	-0.04%
2022/01/14	68	71.92	56	72.27	73.10	12	7,114	0.17%
2022/01/13	13.5	73.30	80	73.68	73.70	-66.5	7,171	-0.93%
2022/01/12	73	72.18	10.2	72.09	72.20	62.8	7,299	0.86%
2022/01/11	15.1	72.90	16	73.04	72.70	-0.9	7,345	-0.01%
2022/01/10	21	72.95	10	73.61	73.90	11	7,484	0.15%
2022/01/07	45	73.81	70	73.79	73.50	-25	7,675	-0.33%
2022/01/06	27	75.07	9	75.58	75.30	18	7,663	0.23%
2022/01/05	23.1	76.36	10	76.13	76.10	13.1	7,694	0.17%
2022/01/04	11	77.51	8.1	77.83	77.30	2.9	7,696	0.04%
2022/01/03	2	77.70	8.1	77.86	77.30	-6.1	7,732	-0.08%
2021/12/30	23	77.65	5	77.40	77.10	18	7,817	0.23%
2021/12/29	10	77.83	46	78.01	78.10	-36	7,940	-0.45%
2021/12/28	77	78.80	39	78.74	77.60	38	8,059	0.47%
2021/12/27	13.1	78.20	11	78.05	77.60	2.1	8,168	0.03%
2021/12/24	53.5	78.67	60.5	78.27	78.40	-7	8,290	-0.08%
2021/12/23	87	78.34	157.2	78.41	78.40	-70.2	8,387	-0.84%	大賣/
2021/12/22	14.2	76.70	55	76.62	77.10	-40.8	8,527	-0.48%
2021/12/21	22	74.55	49	73.94	75.00	-27	9,313	-0.29%
2021/12/20	68.1	73.90	38.1	73.65	73.10	30	9,674	0.31%
2021/12/17	16	74.88	6.2	75.17	74.90	9.8	9,822	0.10%
2021/12/16	22	75.45	10.1	75.87	75.90	12	9,836	0.12%
2021/12/15	13	75.15	27	75.50	74.80	-14	9,853	-0.14%
2021/12/14	66	75.98	27	75.87	75.20	39	9,905	0.39%
2021/12/13	6.1	74.73	15	74.95	75.10	-8.9	9,860	-0.09%
2021/12/10	29.1	74.25	21	74.42	74.40	8.1	10,038	0.08%
2021/12/09	15	75.71	10	75.79	75.20	5	10,000	0.05%
2021/12/08	57	76.85	45	76.63	76.20	12	10,010	0.12%
2021/12/07	85	77.90	92.2	76.87	76.60	-7.2	10,001	-0.07%
2021/12/06	3	76.00	1	75.70	76.00	2	10,060	0.02%
2021/12/03	80	76.40	13	76.28	76.60	67	10,082	0.66%
2021/12/02	8	75.80	29	75.68	75.50	-21	10,112	-0.21%
2021/12/01	49.3	75.46	25	75.35	75.30	24.3	10,105	0.24%
2021/11/30	39.3	76.95	63.1	76.92	76.90	-23.8	10,062	-0.24%
2021/11/29	48	75.23	40.6	75.64	76.30	7.5	10,057	0.07%
2021/11/26	44.1	76.98	75.1	77.38	75.90	-31	9,995	-0.31%
2021/11/25	28	79.12	32	79.00	78.70	-4	9,949	-0.04%
2021/11/24	41.1	79.21	36	79.48	79.70	5.1	9,979	0.05%
2021/11/23	139.2	79.43	124	79.13	78.80	15.2	10,081	0.15%	大買/大賣/
2021/11/22	160	81.59	117.3	81.16	83.00	42.7	9,931	0.43%	大買/大賣/
2021/11/19	51	78.90	88.1	79.02	79.10	-37.1	9,795	-0.38%
2021/11/18	134	78.50	67.9	78.57	78.10	66.1	9,812	0.67%	大買/
2021/11/17	131	80.51	88.6	80.50	79.80	42.4	9,727	0.44%	大買/
2021/11/16	482.6	84.82	439.2	83.73	80.50	43.4	9,651	0.45%	大買/大賣/
2021/11/15	221.7	82.19	445.8	82.74	83.90	-224.1	8,911	-2.51%	大買/大賣/鉅額交易
2021/11/12	32	76.08	30	76.17	76.30	2	8,640	0.02%
2021/11/11	37	76.15	39.4	76.49	75.40	-2.4	8,744	-0.03%
2021/11/10	56	75.87	8	76.06	76.10	48	8,994	0.53%
2021/11/09	1,003.1	76.43	1,053.2	76.69	77.00	-50.1	9,006	-0.56%	大買/大賣/
2021/11/08	43.1	74.85	32	74.58	74.00	11.1	8,860	0.13%
2021/11/05	45.2	74.33	20.2	75.11	74.50	25	8,942	0.28%
2021/11/04	20.4	75.92	17.1	75.99	75.20	3.3	8,981	0.04%
2021/11/03	17.1	74.69	25	74.34	74.80	-7.9	9,139	-0.09%
2021/11/02	116.1	75.29	45	74.74	73.80	71.1	9,260	0.77%	大買/
2021/11/01	45.5	76.31	50.9	76.22	76.90	-5.4	9,253	-0.06%
2021/10/29	23	74.25	35.5	74.64	74.70	-12.5	9,759	-0.13%
2021/10/28	59.2	73.22	46.6	73.85	72.60	12.6	10,246	0.12%
2021/10/27	13	75.05	13	75.06	75.40	0	10,312	0.00%
2021/10/26	46	76.15	56.6	75.90	74.70	-10.6	10,317	-0.10%
2021/10/25	27	75.09	24	75.46	75.70	3	10,226	0.03%
2021/10/22	136.1	74.03	31	73.88	74.20	105.1	10,271	1.02%	大買/鉅額交易
2021/10/21	31.7	73.80	22.2	74.23	73.10	9.5	10,293	0.09%
2021/10/20	65	75.38	66.3	74.97	74.70	-1.3	10,274	-0.01%
2021/10/19	31	73.78	33.3	73.99	74.20	-2.3	10,319	-0.02%
2021/10/18	145	73.34	160.6	73.51	74.00	-15.6	10,566	-0.15%	大買/大賣/
2021/10/15	83.6	72.38	164.1	72.54	73.40	-80.5	10,569	-0.76%	大賣/
2021/10/14	36	66.38	40	67.37	68.20	-4	10,520	-0.04%
2021/10/13	58.4	67.14	25.5	66.82	66.50	32.9	10,558	0.31%
2021/10/12	22	69.49	86	69.55	69.10	-64	10,571	-0.61%
2021/10/08	16	71.15	20	70.95	71.00	-4	10,617	-0.04%
2021/10/07	41.8	70.01	50	70.29	70.20	-8.2	10,683	-0.08%
2021/10/06	62.3	68.90	68.3	68.87	67.90	-6	11,044	-0.05%
2021/10/05	62	65.00	52.4	65.85	67.60	9.7	11,074	0.09%
2021/10/04	135.9	67.88	243.9	68.25	66.00	-108.1	11,062	-0.98%	大買/大賣/鉅額交易
2021/10/01	58.8	72.34	29.6	72.32	71.10	29.2	10,969	0.27%
2021/09/30	117	75.19	74.2	75.20	75.40	42.9	10,879	0.39%	大買/
2021/09/29	178.1	77.23	148.2	77.46	73.90	29.9	10,816	0.28%	大買/大賣/
2021/09/28	1,205.1	82.24	425.4	82.51	80.20	779.7	10,680	7.30%	大買/大賣/鉅額交易
2021/09/27	296.4	79.48	318.4	79.10	79.90	-21.9	9,841	-0.22%	大買/大賣/
2021/09/24	79.3	75.13	153.4	75.31	75.70	-74.1	9,525	-0.78%	大賣/
2021/09/23	21.4	72.43	29	72.88	73.00	-7.6	9,417	-0.08%
2021/09/22	38.1	71.72	18	71.88	71.50	20.1	9,438	0.21%
2021/09/17	35.1	72.88	55.6	73.29	73.50	-20.4	9,470	-0.22%
2021/09/16	13.1	72.08	26.5	72.26	72.60	-13.5	9,454	-0.14%
2021/09/15	129.5	72.30	137	72.34	71.50	-7.5	9,509	-0.08%	大買/大賣/
2021/09/14	23	71.64	30	71.65	71.50	-7	9,469	-0.07%
2021/09/13	48.3	72.66	11	72.82	71.70	37.3	9,632	0.39%
2021/09/10	26	72.19	21	72.36	72.70	5	9,877	0.05%
2021/09/09	78	71.98	99.4	72.02	72.20	-21.4	10,071	-0.21%
2021/09/08	17.1	70.04	23	70.14	69.60	-6	10,401	-0.06%
2021/09/07	96.6	70.16	82	69.95	70.30	14.6	11,177	0.13%
2021/09/06	22.2	71.85	48	72.51	71.30	-25.9	11,699	-0.22%
2021/09/03	18	72.22	25	72.38	72.10	-7	11,964	-0.06%
2021/09/02	62.2	72.26	18	72.94	71.90	44.2	12,347	0.36%
2021/09/01	16	73.43	29	73.47	73.70	-13	12,590	-0.10%
2021/08/31	51.1	72.45	7	72.71	72.80	44.1	12,590	0.35%
2021/08/30	34	74.14	18.1	74.20	73.40	15.9	12,648	0.13%
2021/08/27	74.1	73.61	142.2	73.70	73.70	-68.1	12,604	-0.54%	大賣/
2021/08/26	31	71.53	41	71.57	71.70	-10	12,512	-0.08%
2021/08/25	55.2	69.56	24	70.07	70.50	31.2	12,632	0.25%
2021/08/24	73.2	70.89	43	71.10	70.00	30.2	12,652	0.24%
2021/08/23	65.6	71.09	75.1	71.28	71.50	-9.6	12,669	-0.08%
2021/08/20	71.6	68.53	71	69.18	68.20	0.6	12,712	0.00%
2021/08/19	101.2	70.93	54.2	71.26	69.30	47	12,867	0.37%	大買/
2021/08/18	250.2	71.27	229	72.22	73.90	21.2	12,851	0.16%	大買/大賣/
2021/08/17	134	76.15	43.5	75.52	73.80	90.5	12,837	0.70%	大買/
2021/08/16	249.7	75.82	302.2	75.88	74.90	-52.5	12,983	-0.40%	大買/大賣/
2021/08/13	63.1	82.25	33	82.74	82.90	30.1	12,988	0.23%
2021/08/12	17	84.05	15	84.25	84.30	2	13,191	0.02%
2021/08/11	169.4	85.03	151.1	85.01	84.50	18.3	13,585	0.13%	大買/大賣/
2021/08/10	61.1	85.00	156.7	84.66	85.40	-95.6	13,665	-0.70%	大賣/
2021/08/09	397	86.77	225.7	86.44	84.10	171.3	13,730	1.25%	大買/大賣/鉅額交易
2021/08/06	141	88.26	296.7	88.08	88.00	-155.7	13,816	-1.13%	大買/大賣/鉅額交易
2021/08/05	75.3	88.18	97.7	88.12	87.30	-22.4	13,821	-0.16%
2021/08/04	406	88.57	500.6	88.70	89.10	-94.6	14,081	-0.67%	大買/大賣/
2021/08/03	444.5	86.24	380.9	86.27	87.50	63.6	13,658	0.47%	大買/大賣/
2021/08/02	64.1	82.40	179.8	82.14	83.30	-115.7	13,151	-0.88%	大賣/鉅額交易
2021/07/30	78.3	79.47	83	79.80	79.10	-4.8	13,152	-0.04%
2021/07/29	13	77.85	41.1	77.82	78.60	-28.1	13,389	-0.21%
2021/07/28	49.4	76.89	85.2	77.32	77.80	-35.8	13,621	-0.26%
2021/07/27	42.2	82.45	58.5	82.30	80.00	-16.3	13,719	-0.12%
2021/07/26	21.1	81.37	96	81.50	81.20	-74.9	13,875	-0.54%
2021/07/23	195	83.36	148.2	82.81	82.10	46.8	13,994	0.33%	大買/大賣/
2021/07/22	135	81.13	206.8	81.40	81.40	-71.8	13,930	-0.52%	大買/大賣/
2021/07/21	55.6	77.43	50.8	77.07	75.90	4.9	13,746	0.04%
2021/07/20	104	77.75	197.2	78.01	76.90	-93.2	13,750	-0.68%	大買/大賣/
2021/07/19	53	80.32	32	80.59	80.50	21	13,833	0.15%
2021/07/16	55	81.45	54	81.95	81.40	1	14,247	0.01%
2021/07/15	64.3	81.73	86	82.15	81.70	-21.7	14,505	-0.15%
2021/07/14	83.4	82.79	57	82.93	82.50	26.4	14,695	0.18%
2021/07/13	260.4	86.96	421.3	86.99	83.70	-160.8	14,884	-1.08%	大買/大賣/鉅額交易
2021/07/12	130.3	84.25	74.2	84.39	83.20	56.1	14,678	0.38%	大買/
2021/07/09	47.4	83.89	110.2	84.41	84.50	-62.8	14,692	-0.43%	大賣/
2021/07/08	64.6	83.65	53	84.29	83.20	11.6	14,792	0.08%
2021/07/07	32.8	83.21	28.1	83.53	82.80	4.7	14,932	0.03%
2021/07/06	78.6	83.79	22.6	83.13	83.00	56	15,022	0.37%
2021/07/05	127.1	84.89	111.3	84.96	85.10	15.8	15,176	0.10%	大買/大賣/
2021/07/02	30.2	81.14	48	81.55	82.00	-17.8	15,175	-0.12%
2021/07/01	55.8	81.22	80.5	81.64	80.70	-24.8	15,341	-0.16%
2021/06/30	63.3	81.96	45.1	81.85	81.50	18.3	15,632	0.12%
2021/06/29	44	83.56	26	83.24	82.80	18	15,724	0.11%
2021/06/28	39	83.04	53.3	83.79	84.80	-14.4	16,256	-0.09%
2021/06/25	80.3	83.65	48	83.66	82.70	32.3	16,444	0.20%
2021/06/24	80.2	84.10	29.1	84.06	83.50	51.1	16,969	0.30%
2021/06/23	48.3	84.21	70.1	84.30	84.80	-21.8	17,087	-0.13%
2021/06/22	125.3	83.13	76	83.01	83.00	49.3	17,247	0.29%	大買/
2021/06/21	120.1	83.35	324.1	83.71	82.40	-204	17,979	-1.13%	大買/大賣/鉅額交易
2021/06/18	132.8	87.98	103.4	87.96	87.60	29.4	18,581	0.16%	大買/大賣/
2021/06/17	507.1	89.84	401.5	89.76	88.90	105.6	18,730	0.56%	大買/大賣/鉅額交易
2021/06/16	681.7	90.11	659.4	89.96	88.90	22.3	18,628	0.12%	大買/大賣/
2021/06/15	407.9	86.63	595.8	87.24	86.20	-187.9	18,381	-1.02%	大買/大賣/鉅額交易
2021/06/11	348.1	83.18	349.2	83.02	82.60	-1.1	18,677	-0.01%	大買/大賣/
2021/06/10	538.8	81.38	404.1	81.52	82.50	134.7	18,508	0.73%	大買/大賣/鉅額交易
2021/06/09	138.5	80.27	149.2	79.87	80.30	-10.8	18,181	-0.06%	大買/大賣/
2021/06/08	11	76.34	25	76.61	77.00	-14	17,994	-0.08%
2021/06/07	41	77.04	50	77.22	76.40	-9	18,105	-0.05%
2021/06/04	15.1	76.17	11.3	76.01	76.20	3.8	18,079	0.02%
2021/06/03	31	76.55	35	76.74	76.80	-4	18,237	-0.02%
2021/06/02	115	76.95	49.5	77.12	76.10	65.5	18,457	0.36%	大買/
2021/06/01	30	79.90	46.2	80.18	79.50	-16.2	18,353	-0.09%
2021/05/28	94.1	81.92	177.1	81.70	80.90	-83	18,411	-0.45%	大賣/
2021/05/27	106.1	81.06	154	81.36	81.30	-48	18,468	-0.26%	大買/大賣/
2021/05/26	63.1	78.79	139.2	78.12	80.00	-76.1	18,319	-0.42%	大賣/
2021/05/25	193.1	80.94	166.6	80.15	78.50	26.5	18,359	0.14%	大買/大賣/
2021/05/24	258.4	77.78	278.2	77.73	78.20	-19.8	18,270	-0.11%	大買/大賣/
2021/05/21	340.7	75.68	164	75.69	75.50	176.7	18,138	0.97%	大買/大賣/鉅額交易
2021/05/20	193.9	75.79	186.2	75.32	74.00	7.7	18,249	0.04%	大買/大賣/
2021/05/19	220.2	76.15	173.1	76.45	78.60	47.1	18,154	0.26%	大買/大賣/
2021/05/18	442.1	71.20	158.1	70.37	71.80	284	18,103	1.57%	大買/大賣/鉅額交易
2021/05/17	175.3	68.64	93.3	68.32	66.50	82	18,788	0.44%	大買/
2021/05/14	90	72.42	165.3	72.87	73.80	-75.3	20,041	-0.38%	大賣/
2021/05/13	53.1	65.18	297	66.19	68.10	-243.9	19,889	-1.23%	大賣/鉅額交易
2021/05/12	365.5	69.77	265.2	68.87	65.70	100.3	19,943	0.50%	大買/大賣/
2021/05/11	87.7	71.44	137.2	71.72	70.00	-49.6	20,097	-0.25%	大賣/
2021/05/10	89.2	71.99	272	71.93	71.40	-182.8	20,196	-0.91%	大賣/鉅額交易
2021/05/07	179.5	72.54	100.3	72.31	72.10	79.2	20,804	0.38%	大買/
2021/05/06	186.2	73.36	598.2	74.01	73.50	-412	20,847	-1.98%	大買/大賣/鉅額交易
2021/05/05	176	70.25	287.3	70.23	70.20	-111.3	20,768	-0.54%	大買/大賣/鉅額交易
2021/05/04	184.8	68.73	405.6	67.82	67.30	-220.8	21,129	-1.04%	大買/大賣/鉅額交易
2021/05/03	176.5	76.43	131.7	75.40	74.70	44.8	21,321	0.21%	大買/大賣/
2021/04/29	134.4	82.88	93.8	82.55	83.00	40.6	21,377	0.19%	大買/
2021/04/28	108.1	81.49	70.3	81.30	80.00	37.8	21,438	0.18%	大買/
2021/04/27	80.1	82.90	64	82.73	81.80	16.1	21,401	0.08%
2021/04/26	131	82.16	75.2	82.27	81.10	55.8	21,350	0.26%	大買/
2021/04/23	164.5	85.04	110	85.08	82.80	54.5	21,429	0.25%	大買/大賣/
2021/04/22	377.3	87.35	332.2	87.51	85.20	45.1	21,344	0.21%	大買/大賣/
2021/04/21	83.9	83.15	160	83.44	84.30	-76.1	20,986	-0.36%	大賣/
2021/04/20	275.6	81.95	189	82.19	81.30	86.6	20,862	0.42%	大買/大賣/
2021/04/19	128	80.49	251	80.63	80.10	-123	20,734	-0.59%	大買/大賣/鉅額交易
2021/04/16	245	78.86	203	79.17	77.80	42	20,537	0.20%	大買/大賣/
2021/04/15	121.1	76.80	124.1	77.22	78.00	-3	20,348	-0.01%	大買/大賣/
2021/04/14	198.4	73.12	232.2	74.36	75.30	-33.8	20,297	-0.17%	大買/大賣/
2021/04/13	138.7	75.22	663.2	75.88	74.00	-524.5	20,402	-2.57%	大買/大賣/鉅額交易
2021/04/12	146.6	77.73	162.4	77.30	76.40	-15.9	20,581	-0.08%	大買/大賣/
2021/04/09	302.2	80.62	594.5	80.34	79.00	-292.3	20,588	-1.42%	大買/大賣/鉅額交易
2021/04/08	67.5	79.68	80.1	79.84	79.80	-12.6	20,616	-0.06%
2021/04/07	131	79.37	132	79.48	79.50	-1	20,634	0.00%	大買/大賣/
2021/04/06	242	79.73	280	79.23	81.10	-38	20,773	-0.18%	大買/大賣/
2021/04/01	236	75.97	245.5	76.39	75.50	-9.5	21,171	-0.04%	大買/大賣/
2021/03/31	526	75.97	560	76.20	75.80	-34	21,598	-0.16%	大買/大賣/
2021/03/30	274.5	73.14	205	73.42	73.10	69.5	22,568	0.31%	大買/大賣/
2021/03/29	633	72.78	572	72.99	72.40	61	22,798	0.27%	大買/大賣/
2021/03/26	262	69.08	258.6	69.19	69.00	3.5	22,533	0.02%	大買/大賣/
2021/03/25	316.1	68.80	295.3	69.76	68.00	20.8	22,491	0.09%	大買/大賣/
2021/03/24	940.2	71.31	876.5	71.11	70.20	63.6	22,209	0.29%	大買/大賣/
2021/03/23	511.6	69.02	555.2	69.42	70.80	-43.6	21,339	-0.20%	大買/大賣/
2021/03/22	1,465	64.99	192.3	65.49	65.30	1,272.7	20,493	6.21%	大買/大賣/鉅額交易
2021/03/19	176	64.19	207	64.27	63.40	-31	20,159	-0.15%	大買/大賣/
2021/03/18	445	64.18	518	64.36	63.10	-73	19,809	-0.37%	大買/大賣/
2021/03/17	468.9	63.68	502.5	63.47	64.60	-33.6	19,342	-0.17%	大買/大賣/
2021/03/16	52	60.30	215.1	60.34	60.30	-163.1	18,592	-0.88%	大賣/鉅額交易
2021/03/15	120.1	59.35	27	59.43	59.60	93.1	18,506	0.50%	大買/
2021/03/12	63	59.60	71	59.38	58.60	-8	18,490	-0.04%
2021/03/11	72.2	59.08	76.2	59.33	59.90	-4	18,523	-0.02%
2021/03/10	141	57.30	119	57.50	57.60	22	18,503	0.12%	大買/大賣/
2021/03/09	176	56.22	163	56.62	56.90	13	18,499	0.07%	大買/大賣/
2021/03/08	176.7	58.87	244	59.20	58.40	-67.3	18,414	-0.37%	大買/大賣/
2021/03/05	889.1	56.36	203	56.58	56.40	686.1	18,256	3.76%	大買/大賣/鉅額交易
2021/03/04	72.1	57.33	388	56.89	56.40	-315.9	18,282	-1.73%	大賣/鉅額交易
2021/03/03	165	57.02	197	57.40	58.40	-32	18,247	-0.18%	大買/大賣/
2021/03/02	933	59.06	858	59.79	57.20	75	18,591	0.40%	大買/大賣/
2021/02/26	84	58.87	485	58.88	59.30	-401	18,657	-2.15%	大賣/鉅額交易
2021/02/25	268	58.96	199.5	58.73	58.70	68.5	18,873	0.36%	大買/大賣/
2021/02/24	774	59.88	383	59.10	58.50	391	18,808	2.08%	大買/大賣/鉅額交易
2021/02/23	503.5	61.28	280	60.98	60.80	223.5	18,742	1.19%	大買/大賣/鉅額交易
2021/02/22	1,050	62.76	549.8	62.55	61.50	500.2	18,702	2.67%	大買/大賣/鉅額交易
2021/02/19	292.1	60.61	348	60.69	61.40	-55.9	18,460	-0.30%	大買/大賣/
2021/02/18	380	61.30	481.1	60.54	60.60	-101.1	18,605	-0.54%	大買/大賣/鉅額交易
2021/02/17	800.8	61.11	1,080	61.55	62.50	-279.2	19,117	-1.46%	大買/大賣/鉅額交易
2021/02/05	918	57.31	797.2	57.61	57.90	120.8	18,671	0.65%	大買/大賣/鉅額交易
2021/02/04	146	54.30	100	54.48	54.00	46	17,802	0.26%	大買/
2021/02/03	110.2	54.71	115.3	54.75	53.60	-5.1	17,791	-0.03%	大買/大賣/
2021/02/02	475.8	54.71	509	55.00	55.20	-33.2	17,572	-0.19%	大買/大賣/
2021/02/01	472	53.19	492	53.08	53.70	-20	17,009	-0.12%	大買/大賣/
2021/01/29	598	54.54	476	54.77	51.90	122	16,705	0.73%	大買/大賣/鉅額交易
2021/01/28	109	53.97	183.8	54.28	52.80	-74.8	15,996	-0.47%	大買/大賣/
2021/01/27	181	54.93	164.7	54.71	53.80	16.3	15,772	0.10%	大買/大賣/
2021/01/26	518.5	55.64	472.4	55.12	54.10	46.1	15,546	0.30%	大買/大賣/
2021/01/25	216	53.38	455.3	53.53	54.00	-239.3	14,918	-1.60%	大買/大賣/鉅額交易
2021/01/22	199	51.08	149.2	51.38	52.10	49.8	14,523	0.34%	大買/大賣/
2021/01/21	505	49.39	178.1	49.42	50.50	326.9	14,213	2.30%	大買/大賣/鉅額交易
2021/01/20	43	46.76	52	46.95	46.90	-9	13,985	-0.06%
2021/01/19	64	48.31	106	48.42	47.95	-42	13,887	-0.30%	大賣/
2021/01/18	192	47.90	241	47.53	48.10	-49	13,843	-0.35%	大買/大賣/
2021/01/15	101.1	50.65	92.2	50.77	50.10	8.9	13,596	0.07%	大買/
2021/01/14	122	51.99	76	52.24	52.50	46	13,422	0.34%	大買/
2021/01/13	141.2	52.24	151.6	52.40	53.20	-10.4	13,293	-0.08%	大買/大賣/
2021/01/12	90.5	50.74	96.2	50.92	50.40	-5.7	13,148	-0.04%
2021/01/11	132	52.80	47	52.62	52.60	85	12,997	0.65%	大買/
2021/01/08	169.2	52.54	51	52.33	52.50	118.2	12,869	0.92%	大買/鉅額交易
2021/01/07	64.2	52.66	139	52.58	52.60	-74.8	12,778	-0.59%	大賣/
2021/01/06	201.1	52.73	185.5	52.76	51.40	15.6	12,634	0.12%	大買/大賣/
2021/01/05	480	54.77	404.2	54.79	53.40	75.8	12,302	0.62%	大買/大賣/
2021/01/04	147	52.85	154.2	52.67	52.70	-7.2	11,872	-0.06%	大買/大賣/
2020/12/31	133	52.82	246	52.95	53.30	-113	11,712	-0.96%	大買/大賣/鉅額交易
2020/12/30	180.3	53.57	128	53.32	52.90	52.3	11,421	0.46%	大買/大賣/
2020/12/29	194.2	54.49	167	54.46	54.60	27.2	11,222	0.24%	大買/大賣/
2020/12/28	597	54.22	968	54.29	55.50	-371	10,862	-3.42%	大買/大賣/鉅額交易
2020/12/25	477.5	52.90	477	52.70	51.80	0.5	10,069	0.00%	大買/大賣/
2020/12/24	1,895	51.42	1,169.4	51.44	51.50	725.6	9,435	7.69%	大買/大賣/鉅額交易
2020/12/23	171	48.40	212.2	48.56	48.80	-41.2	7,858	-0.52%	大買/大賣/
2020/12/22	208	45.72	221	45.77	44.40	-13	7,373	-0.18%	大買/大賣/
2020/12/21	166	44.76	104.1	44.63	45.10	61.9	7,047	0.88%	大買/大賣/
2020/12/18	5	43.35	64	43.36	43.45	-59	6,902	-0.85%
2020/12/17	5.1	42.71	11	43.11	43.25	-5.9	6,888	-0.09%
2020/12/16	184	42.59	159	42.99	42.85	25	6,903	0.36%	大買/大賣/
2020/12/15	68.1	42.43	34	42.19	41.90	34.1	6,927	0.49%
2020/12/14	159	42.96	34	43.05	43.15	125	7,004	1.78%	大買/鉅額交易
2020/12/11	83.1	42.44	100	42.30	42.50	-16.9	6,994	-0.24%
2020/12/10	104	43.62	121	43.72	43.30	-17	6,923	-0.25%	大買/大賣/
2020/12/09	80.1	44.84	109	44.80	44.70	-28.9	6,787	-0.43%	大賣/
2020/12/08	87	44.69	39	44.82	45.25	48	6,732	0.71%
2020/12/07	56	45.12	105	45.53	44.85	-49	6,676	-0.73%	大賣/
2020/12/04	99	46.02	66	46.01	46.20	33	6,565	0.50%
2020/12/03	44	45.64	31	45.74	45.20	13	6,440	0.20%
2020/12/02	62	45.56	36.2	45.72	45.50	25.9	6,364	0.41%
2020/12/01	132	44.79	114	44.79	44.95	18	6,252	0.29%	大買/大賣/
2020/11/30	95	46.42	120	46.40	45.85	-25	6,096	-0.41%	大賣/
2020/11/27	63.1	46.27	92	46.16	46.05	-29	5,956	-0.49%
2020/11/26	312	46.54	267	46.64	46.50	45	5,867	0.77%	大買/大賣/
2020/11/25	138	45.39	192	45.55	46.00	-54	5,354	-1.01%	大買/大賣/
2020/11/24	208	45.61	177	45.55	44.45	31	5,108	0.61%	大買/大賣/
2020/11/23	62	44.82	78	44.57	44.40	-16	4,777	-0.33%
2020/11/20	154.1	45.40	342	45.22	44.45	-187.9	4,694	-4.00%	大買/大賣/鉅額交易
2020/11/19	395	44.85	385	44.82	45.20	10	4,544	0.22%	大買/大賣/
2020/11/18	374	44.99	310	44.97	45.00	64	4,419	1.45%	大買/大賣/
2020/11/17	316	45.01	361	44.89	44.50	-45	4,216	-1.07%	大買/大賣/
2020/11/16	595.5	44.91	617	45.13	44.50	-21.5	3,939	-0.55%	大買/大賣/
2020/11/13	173	42.65	190	42.75	42.90	-17	3,069	-0.55%	大買/大賣/
2020/11/12	271.2	41.98	312	42.22	41.90	-40.8	2,611	-1.56%	大買/大賣/
2020/11/11	75	40.07	86	40.11	40.70	-11	2,016	-0.55%
2020/11/10	2	38.55	4	38.76	38.85	-2	1,876	-0.11%
2020/11/09	8	38.48	17	38.51	38.55	-9	1,881	-0.48%
2020/11/06	0	0.00	41	38.75	38.50	-41	1,890	-2.17%
2020/11/05	4	38.74	8	38.74	38.70	-4	1,910	-0.21%
2020/11/04	4	38.70	10	38.71	38.70	-6	1,921	-0.31%
2020/11/03	0	0.00	4	38.56	38.50	-4	1,958	-0.20%
2020/11/02	0	0.00	6	38.00	38.50	-6	1,988	-0.30%
2020/10/30	4	38.68	8	38.67	38.30	-4	2,010	-0.20%
2020/10/29	1	37.75	35	38.27	38.10	-34	2,038	-1.67%
2020/10/28	12	38.54	2	38.40	38.35	10	2,055	0.49%
2020/10/27	6	38.74	6	38.78	38.80	0	2,088	0.00%
2020/10/26	34	38.84	22	38.96	38.70	12	2,222	0.54%
2020/10/23	2	38.20	4	38.08	38.20	-2	2,189	-0.09%
2020/10/22	3	37.68	1	38.10	37.90	2	2,238	0.09%
2020/10/21	8	38.16	13	38.25	37.95	-5	2,274	-0.22%
2020/10/20	75	38.25	202	38.18	38.10	-127	2,295	-5.53%	大賣/鉅額交易
2020/10/19	73	37.39	19	37.29	37.40	54	2,281	2.37%
2020/10/16	3	36.90	1	37.10	36.85	2	2,296	0.09%
2020/10/15	2	37.05	1	37.10	37.15	1	2,325	0.04%
2020/10/14	5	36.93	73	36.98	37.30	-68	2,352	-2.89%
2020/10/13	16	36.35	9	36.58	36.45	7	2,382	0.29%
2020/10/12	49	36.78	42	36.89	36.45	7	2,386	0.29%
2020/10/08	24	37.08	7	37.12	37.05	17	2,412	0.70%
2020/10/07	29	37.20	19	37.37	37.25	10	2,440	0.41%
2020/10/06	8	37.29	12	37.37	37.30	-4	2,466	-0.16%
2020/10/05	79	37.35	0	0.00	37.10	79	2,534	3.12%
2020/09/30	30	37.74	2	37.75	37.60	28	2,582	1.08%
2020/09/29	11	37.56	6	37.60	37.50	5	2,631	0.19%
2020/09/28	5	37.29	4	37.43	37.60	1	2,727	0.04%
2020/09/25	8	37.33	37	37.27	37.05	-29	2,826	-1.03%
2020/09/24	7	37.69	18	37.67	37.75	-11	2,872	-0.38%
2020/09/23	22	38.04	21	38.11	37.75	1	2,956	0.03%
2020/09/22	29	38.25	9	38.24	38.20	20	2,992	0.67%
2020/09/21	52	38.98	3	39.07	38.70	49	3,083	1.59%
2020/09/18	32	39.81	20	40.69	39.30	12	3,137	0.38%
2020/09/17	99	40.69	164	40.67	40.60	-65	3,125	-2.08%	大賣/
2020/09/16	53	39.82	46	39.69	39.70	7	3,050	0.23%
2020/09/15	41	39.46	41	39.51	39.40	0	3,060	0.00%
2020/09/14	13	38.82	8	39.01	39.10	5	3,074	0.16%
2020/09/11	0	0.00	5	38.86	38.50	-5	3,163	-0.16%
2020/09/10	17	38.87	13	39.34	38.50	4	3,264	0.12%
2020/09/09	1	38.40	73	38.79	39.00	-72	3,282	-2.19%
2020/09/08	13	38.10	33	38.20	38.15	-20	3,281	-0.61%
2020/09/07	58	37.91	5	37.81	37.65	53	3,318	1.60%
2020/09/04	5	37.80	4	37.74	37.95	1	3,412	0.03%
2020/09/03	12	38.19	24	38.29	38.30	-12	3,473	-0.35%
2020/09/02	10	38.27	19	38.17	37.85	-9	3,506	-0.26%
2020/09/01	27	38.14	12	38.15	38.15	15	3,582	0.42%
2020/08/31	3	38.18	21	38.11	38.00	-18	3,640	-0.49%
2020/08/28	18	37.70	12	38.34	37.75	6	3,741	0.16%
2020/08/27	17	38.03	8	38.33	38.00	9	3,766	0.24%
2020/08/26	19	38.09	16	38.01	38.05	3	3,815	0.08%
2020/08/25	21	38.60	16	38.72	38.40	5	3,846	0.13%
2020/08/24	11	37.59	23	37.88	38.20	-12	3,868	-0.31%
2020/08/21	9	36.84	5	36.91	37.00	4	3,954	0.10%
2020/08/20	48	37.10	21	36.18	36.05	27	4,025	0.67%
2020/08/19	15	39.11	62	39.03	38.90	-47	4,079	-1.15%
2020/08/18	25	39.07	20	39.21	39.05	5	4,106	0.12%
2020/08/17	13	39.27	21	39.21	39.40	-8	4,145	-0.19%
2020/08/14	14	39.03	10	39.33	39.15	4	4,210	0.09%
2020/08/13	28	39.19	17	39.53	39.05	11	4,247	0.26%
2020/08/12	35	39.28	16	39.37	39.35	19	4,324	0.44%
2020/08/11	28	39.72	24	39.63	39.65	4	4,471	0.09%
2020/08/10	70	40.25	12	40.42	40.10	58	4,604	1.26%
2020/08/07	56	40.47	9	40.29	40.10	47	4,745	0.99%
2020/08/06	28	40.96	63	41.19	40.75	-35	4,823	-0.73%
2020/08/05	32	41.19	38	41.25	41.20	-6	5,014	-0.12%
2020/08/04	43	41.52	57	41.33	41.25	-14	5,361	-0.26%
2020/08/03	26	40.89	10	41.18	40.85	16	5,506	0.29%
2020/07/31	45	41.06	19	41.11	41.15	26	5,644	0.46%
2020/07/30	61	40.93	103	40.84	40.90	-42	5,952	-0.71%	大賣/
2020/07/29	2	39.08	17	38.97	39.10	-15	6,042	-0.25%
2020/07/28	32	39.06	41	38.99	38.50	-9	6,369	-0.14%
2020/07/27	36	39.79	10	40.02	39.80	26	6,722	0.39%
2020/07/24	57	40.38	18	40.49	40.05	39	6,856	0.57%
2020/07/23	20	40.98	36	40.84	40.85	-16	6,857	-0.23%
2020/07/22	15	40.42	10	40.55	40.35	5	6,847	0.07%
2020/07/21	54	40.34	36	40.56	40.25	18	6,835	0.26%
2020/07/20	39	39.48	9	39.37	39.80	30	6,826	0.44%
2020/07/17	25	39.96	41	40.13	39.70	-16	6,825	-0.23%
2020/07/16	13	40.28	22	40.25	40.10	-9	6,830	-0.13%
2020/07/15	36	40.58	19	40.62	40.30	17	6,823	0.25%
2020/07/14	30	40.83	23	41.09	40.60	7	6,846	0.10%
2020/07/13	13	40.58	13	40.59	40.90	0	6,834	0.00%
2020/07/10	72	40.36	22	40.25	40.10	50	6,865	0.73%
2020/07/09	25	41.47	15	41.68	41.20	10	6,897	0.14%
2020/07/08	36	41.77	26	41.87	41.70	10	6,989	0.14%
2020/07/07	35	41.87	56	41.97	42.00	-21	6,965	-0.30%
2020/07/06	23	41.31	134	41.66	41.75	-111	6,931	-1.60%	大賣/鉅額交易
2020/07/03	124	40.83	55	40.88	40.90	69	6,929	1.00%	大買/
2020/07/02	70	41.21	26	41.18	41.15	44	6,967	0.63%
2020/07/01	61	41.77	9	41.87	41.65	52	6,887	0.76%
2020/06/30	140	41.62	112	41.64	41.85	28	6,845	0.41%	大買/大賣/
2020/06/29	39	42.84	29	42.88	42.90	10	6,765	0.15%
2020/06/24	28	42.92	14.3	42.95	42.85	13.8	6,669	0.21%
2020/06/23	18	42.72	17	42.94	42.70	1	6,670	0.01%
2020/06/22	16	42.62	21	42.86	42.45	-5	6,647	-0.08%
2020/06/19	48	42.89	14	42.89	42.85	34	6,669	0.51%
2020/06/18	111	43.02	49	42.96	42.85	62	6,667	0.93%	大買/
2020/06/17	79	42.49	75	42.64	42.95	4	6,597	0.06%
2020/06/16	3	41.92	93	41.97	42.00	-90	6,551	-1.37%
2020/06/15	22	41.44	56	41.78	41.20	-34	6,618	-0.51%
2020/06/12	50	40.43	116	40.67	41.50	-66	6,634	-0.99%	大賣/
2020/06/11	152	41.40	23	41.32	40.90	129	6,651	1.94%	大買/鉅額交易
2020/06/10	368	42.53	370	42.66	42.45	-2	6,623	-0.03%	大買/大賣/
2020/06/09	44	42.44	58	42.51	42.30	-14	6,697	-0.21%
2020/06/08	40	42.56	46	42.87	42.25	-6	6,808	-0.09%
2020/06/05	72	42.69	44	42.74	42.65	28	6,766	0.41%
2020/06/04	30	42.40	78	42.43	42.65	-48	6,762	-0.71%
2020/06/03	19.3	41.94	38	41.97	41.90	-18.7	6,728	-0.28%
2020/06/02	44.5	41.82	28	41.84	41.50	16.5	6,800	0.24%
2020/06/01	8	41.47	73	41.61	41.75	-65	6,870	-0.95%
2020/05/29	19	40.80	74	40.70	40.95	-55	6,863	-0.80%
2020/05/28	118	41.34	81	41.11	40.60	37	6,904	0.54%	大買/
2020/05/27	69	42.12	57	42.15	41.85	12	6,848	0.18%
2020/05/26	210.2	42.00	278	42.47	42.25	-67.8	6,841	-0.99%	大買/大賣/
2020/05/25	67	41.04	39	41.14	41.55	28	6,753	0.41%
2020/05/22	89	41.36	38	41.54	41.15	51	6,717	0.76%
2020/05/21	34	41.61	100	41.79	41.90	-66	6,697	-0.99%
2020/05/20	84	41.14	36	41.18	40.95	48	6,702	0.72%
2020/05/19	29	41.41	51	41.49	41.85	-22	6,669	-0.33%
2020/05/18	168.1	40.63	111	40.57	40.20	57.1	6,592	0.87%	大買/大賣/
2020/05/15	157	42.11	122	42.14	41.90	35	6,449	0.54%	大買/大賣/
2020/05/14	166	42.61	133	42.62	41.30	33	6,348	0.52%	大買/大賣/
2020/05/13	74	43.04	109	43.28	42.95	-35	6,213	-0.56%	大賣/
2020/05/12	207.2	44.04	66	43.96	43.70	141.2	6,141	2.30%	大買/鉅額交易
2020/05/11	133	44.25	173	44.24	44.20	-40	5,978	-0.67%	大買/大賣/
2020/05/08	144	42.39	116	42.37	42.30	28	5,640	0.50%	大買/大賣/
2020/05/07	87	42.56	50.5	42.58	42.30	36.6	5,486	0.67%
2020/05/06	118	42.44	258	42.31	41.75	-140	5,362	-2.61%	大買/大賣/鉅額交易
2020/05/05	171	40.97	134	41.06	40.80	37	5,071	0.73%	大買/大賣/
2020/05/04	207	40.26	97	40.55	41.50	110	4,899	2.25%	大買/鉅額交易
2020/04/30	362	39.44	450	39.54	40.50	-88	4,660	-1.89%	大買/大賣/
2020/04/29	51	36.68	131	36.71	36.85	-80	4,394	-1.82%	大賣/
2020/04/28	10	35.47	10	35.41	35.50	0	4,387	0.00%
2020/04/27	5	35.10	41	35.16	35.25	-36	4,465	-0.81%
2020/04/24	4	34.41	6	34.48	34.45	-2	4,447	-0.04%
2020/04/23	5	34.45	16	34.57	34.60	-11	4,462	-0.25%
2020/04/22	14	33.13	34	33.57	34.05	-20	4,453	-0.45%
2020/04/21	54	34.16	36	34.12	33.60	18	4,466	0.40%
2020/04/20	10	34.97	8	35.07	34.90	2	4,514	0.04%
2020/04/17	75	35.38	41	35.54	34.75	34	4,584	0.74%
2020/04/16	18	35.16	14	35.23	35.15	4	4,539	0.09%
2020/04/15	52	35.27	48	35.20	35.20	4	4,612	0.09%
2020/04/14	355	35.35	339	35.58	35.40	16	4,612	0.35%	大買/大賣/
2020/04/13	51	34.54	94	34.47	34.80	-43	4,589	-0.94%
2020/04/10	14	33.27	5	33.33	33.30	9	4,513	0.20%
2020/04/09	32	33.25	47	33.11	33.00	-15	4,571	-0.33%
2020/04/08	34	32.87	23	33.47	33.50	11	4,574	0.24%
2020/04/07	48	32.36	57	31.98	32.90	-9	4,500	-0.20%
2020/04/06	18	30.33	19	30.25	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	19	30.12	30.30	-19	4,431	-0.43%
2020/03/31	24	30.23	5	30.44	29.80	19	4,456	0.43%
2020/03/30	4	29.96	7	29.68	30.20	-3	4,472	-0.07%
2020/03/27	268	30.44	230.2	30.66	30.20	37.9	4,543	0.83%	大買/大賣/
2020/03/26	21	29.19	23	29.58	29.70	-2	4,546	-0.04%
2020/03/25	48	29.83	28	29.93	29.70	20	4,561	0.44%
2020/03/24	21	28.37	28	28.44	28.25	-7	4,573	-0.15%
2020/03/23	11	27.20	12	27.20	27.10	-1	4,808	-0.02%
2020/03/20	40	28.58	50	28.47	28.60	-10	5,173	-0.19%
2020/03/19	44	27.06	151	27.53	26.45	-107	5,391	-1.98%	大賣/鉅額交易
2020/03/18	15	30.19	16	30.12	29.35	-1	5,436	-0.02%
2020/03/17	17	29.82	21	29.94	29.90	-4	5,549	-0.07%
2020/03/16	53	31.92	35	32.26	31.00	18	5,561	0.32%
2020/03/13	118	31.09	90	31.10	31.95	28	5,565	0.50%	大買/
2020/03/12	163	34.88	156	35.83	34.30	7	5,506	0.13%	大買/大賣/
2020/03/11	92	38.93	8	38.51	38.05	84	5,468	1.54%
2020/03/10	36	37.53	182	37.53	38.55	-146	5,761	-2.53%	大賣/鉅額交易
2020/03/09	52	38.64	36	38.58	38.00	16	5,901	0.27%
2020/03/06	57	39.80	113	39.54	39.70	-56	5,920	-0.95%	大賣/
2020/03/05	37	39.34	115	39.23	39.65	-78	6,003	-1.30%	大賣/
2020/03/04	30	37.76	56	38.07	38.40	-26	6,457	-0.40%
2020/03/03	32	37.95	59	38.34	38.30	-27	6,684	-0.40%
2020/03/02	105.2	36.41	67	36.19	36.25	38.2	6,716	0.57%	大買/
2020/02/27	59.3	37.77	13	37.61	37.00	46.3	6,860	0.67%
2020/02/26	38	38.59	41	39.12	39.30	-3	6,803	-0.04%
2020/02/25	58	38.85	20	38.70	38.90	38	6,761	0.56%
2020/02/24	34	39.05	42	38.80	39.15	-8	6,759	-0.12%
2020/02/21	75	39.07	31	38.96	38.95	44	6,745	0.65%
2020/02/20	17	38.41	25	38.71	38.50	-8	6,684	-0.12%
2020/02/19	3	38.20	11	38.35	38.25	-8	6,673	-0.12%
2020/02/18	34.2	38.34	9	38.25	38.05	25.2	6,686	0.38%
2020/02/17	6	38.28	83	38.10	38.60	-77	6,701	-1.15%
2020/02/14	23	38.00	245	38.03	38.00	-222	6,672	-3.33%	大賣/鉅額交易
2020/02/13	48	38.02	63	38.09	37.70	-15	6,723	-0.22%
2020/02/12	21	38.29	34	38.56	38.30	-13	6,714	-0.19%
2020/02/11	56	37.03	69	37.49	37.65	-13	6,756	-0.19%
2020/02/10	102	35.90	123	36.22	36.60	-21	6,972	-0.30%	大買/大賣/
2020/02/07	50	36.41	62	36.51	36.35	-12	7,364	-0.16%
2020/02/06	283	36.91	64	36.96	37.10	219	7,746	2.83%	大買/鉅額交易
2020/02/05	54	35.60	49	35.85	35.85	5	7,741	0.06%
2020/02/04	166	35.19	57	35.06	35.95	109	7,703	1.41%	大買/鉅額交易
2020/02/03	104	33.33	55	33.54	33.40	49	7,678	0.64%	大買/
2020/01/31	135	36.58	67	36.39	36.45	68	7,587	0.90%	大買/
2020/01/30	92	38.70	50	38.63	38.45	42	7,532	0.56%
2020/01/20	57	42.89	6	42.83	42.70	51	7,534	0.68%
2020/01/17	21	43.11	59	43.17	43.00	-38	7,589	-0.50%
2020/01/16	10	43.36	24	43.40	43.40	-14	7,662	-0.18%
2020/01/15	29	43.69	27	43.57	43.35	2	7,873	0.03%
2020/01/14	30	43.86	27	44.02	43.75	3	8,146	0.04%
2020/01/13	12	43.36	81	43.30	43.40	-69	8,108	-0.85%
2020/01/10	18	42.72	7	42.84	42.55	11	8,078	0.14%
2020/01/09	57	42.80	15	42.97	42.40	42	8,088	0.52%
2020/01/08	41	42.83	28	43.14	43.15	13	8,102	0.16%
2020/01/07	19	42.98	48	43.12	43.10	-29	8,246	-0.35%
2020/01/06	60	42.25	35	42.60	42.80	25	8,254	0.30%
2020/01/03	63	42.56	32	42.75	42.80	31	8,271	0.37%
2020/01/02	26	43.12	16	43.04	43.10	10	8,253	0.12%
2019/12/31	33	42.63	17	42.67	42.55	16	8,331	0.19%
2019/12/30	20	42.59	36	42.67	42.55	-16	8,401	-0.19%
2019/12/27	6	42.41	10	42.48	42.35	-4	8,440	-0.05%
2019/12/26	29	42.34	25	42.58	42.20	4	8,527	0.05%
2019/12/25	26	42.09	53	42.08	42.45	-27	8,590	-0.31%
2019/12/24	113	41.51	40	41.54	41.45	73	8,942	0.82%	大買/
2019/12/23	118	42.08	19	42.40	41.95	99	8,962	1.10%	大買/
2019/12/20	44	42.39	13	42.50	42.60	31	9,107	0.34%
2019/12/19	101	42.73	131	42.79	42.75	-30	9,700	-0.31%	大買/大賣/
2019/12/18	216	42.85	212	42.91	42.60	4	10,083	0.04%	大買/大賣/
2019/12/17	310	44.08	178	44.28	44.25	132	10,305	1.28%	大買/大賣/鉅額交易
2019/12/16	230	46.17	233	46.23	46.80	-3	10,013	-0.03%	大買/大賣/
2019/12/13	27	45.61	206	45.05	45.30	-179	9,961	-1.80%	大賣/鉅額交易
2019/12/12	140	45.78	101	45.64	44.85	39	10,269	0.38%	大買/大賣/
2019/12/11	64	45.37	136	45.07	45.30	-72	10,281	-0.70%	大賣/
2019/12/10	45	44.51	45	44.61	45.00	0	10,391	0.00%
2019/12/09	61	45.45	110	45.98	45.00	-49	10,420	-0.47%	大賣/
2019/12/06	73	45.47	90	45.50	45.30	-17	10,519	-0.16%
2019/12/05	224	46.03	278	45.79	45.40	-54	10,532	-0.51%	大買/大賣/
2019/12/04	230	45.21	184	44.76	45.25	46	10,426	0.44%	大買/大賣/
2019/12/03	136	44.50	149	44.46	44.50	-13	10,636	-0.12%	大買/大賣/
2019/12/02	102	44.25	144	44.17	44.85	-42	10,677	-0.39%	大買/大賣/
2019/11/29	466	45.45	464	45.26	44.40	2	10,682	0.02%	大買/大賣/
2019/11/28	96	43.76	611	44.05	43.90	-515	10,301	-5.00%	大賣/鉅額交易
2019/11/27	92	43.04	28	43.00	42.60	64	10,422	0.61%
2019/11/26	86	42.52	113	42.81	43.00	-27	10,526	-0.26%	大賣/
2019/11/25	8	41.45	14	41.54	41.25	-6	10,621	-0.06%
2019/11/22	0	0.00	2	41.13	41.00	-2	11,289	-0.02%
2019/11/21	7	40.51	23	40.65	41.00	-16	11,463	-0.14%
2019/11/20	22	40.61	7	40.75	40.60	15	11,769	0.13%
2019/11/19	20	40.94	2	41.20	40.75	18	11,960	0.15%
2019/11/18	76	41.10	13	41.28	41.05	63	12,160	0.52%
2019/11/15	8	41.17	19	41.12	40.90	-11	12,388	-0.09%
2019/11/14	32	40.67	16	40.78	40.65	16	12,744	0.13%
2019/11/13	27	41.24	27	41.32	41.30	0	12,941	0.00%
2019/11/12	127.2	41.19	54	41.66	41.45	73.2	13,341	0.55%	大買/
2019/11/11	24	40.54	12	40.58	40.40	12	13,834	0.09%
2019/11/08	98	41.33	36	41.42	41.00	62	14,410	0.43%
2019/11/07	240	40.66	238	40.68	40.60	2	14,552	0.01%	大買/大賣/
2019/11/06	245	43.08	201	43.16	42.00	44	14,468	0.30%	大買/大賣/
2019/11/05	351	44.78	199	44.78	45.30	152	14,132	1.08%	大買/大賣/鉅額交易
2019/11/04	112	43.77	26	43.62	43.50	86	13,749	0.63%	大買/
2019/11/01	8	43.43	26	43.48	43.50	-18	13,691	-0.13%
2019/10/31	34	43.90	18	43.81	43.35	16	13,704	0.12%
2019/10/30	26	43.18	32	43.42	43.65	-6	13,699	-0.04%
2019/10/29	89	43.29	51	43.36	42.80	38	13,673	0.28%
2019/10/28	53	43.96	24	43.90	43.85	29	13,617	0.21%
2019/10/25	81	43.42	52	43.69	43.15	29	13,563	0.21%
2019/10/24	73	44.38	173	44.42	44.10	-100	13,517	-0.74%	大賣/
2019/10/23	167	44.47	182	44.44	44.35	-15	13,520	-0.11%	大買/大賣/
2019/10/22	268	43.61	180	43.83	44.10	88	13,312	0.66%	大買/大賣/
2019/10/21	27	42.63	48	42.69	42.75	-21	13,039	-0.16%
2019/10/18	32	42.35	37	42.31	42.25	-5	12,991	-0.04%
2019/10/17	16	41.92	23	42.06	41.95	-7	12,961	-0.05%
2019/10/16	98	42.27	110	42.53	42.00	-12	12,920	-0.09%	大賣/
2019/10/15	178	42.37	293	42.49	42.45	-115	12,807	-0.90%	大買/大賣/鉅額交易
2019/10/14	109	41.50	158	41.65	41.15	-49	12,605	-0.39%	大買/大賣/
2019/10/09	129	40.47	48	40.74	40.50	81	12,511	0.65%	大買/
2019/10/08	88	41.38	42	41.55	41.25	46	12,425	0.37%
2019/10/07	162	41.82	126	41.72	42.00	36	12,362	0.29%	大買/大賣/
2019/10/04	70	41.27	147	41.28	41.00	-77	12,222	-0.63%	大賣/
2019/10/03	49	41.63	54	41.66	41.95	-5	12,128	-0.04%
2019/10/02	127	41.41	118	41.71	42.40	9	12,070	0.07%	大買/大賣/
2019/10/01	249	40.68	215	40.83	41.00	34	11,963	0.28%	大買/大賣/
2019/09/27	483	41.19	398.6	41.28	40.60	84.4	11,886	0.71%	大買/大賣/
2019/09/26	95	43.57	344	43.49	43.50	-249	11,505	-2.16%	大賣/鉅額交易
2019/09/25	113	43.27	90	43.21	43.20	23	11,442	0.20%	大買/
2019/09/24	425	44.17	562	44.75	43.45	-137	11,299	-1.21%	大買/大賣/鉅額交易
2019/09/23	295	47.19	439	47.42	46.80	-144	10,695	-1.35%	大買/大賣/鉅額交易
2019/09/20	229	48.00	211.2	48.07	48.60	17.8	10,293	0.17%	大買/大賣/
2019/09/19	64	46.62	55	46.35	46.90	9	9,803	0.09%
2019/09/18	88	47.08	339	47.24	46.55	-251	9,709	-2.59%	大賣/鉅額交易
2019/09/17	209	47.41	486	47.36	47.10	-277	9,484	-2.92%	大買/大賣/鉅額交易
2019/09/16	101	46.47	159	46.39	46.50	-58	9,039	-0.64%	大買/大賣/
2019/09/12	57	45.71	45	45.19	46.35	12	8,913	0.13%
2019/09/11	30	45.42	22	45.45	45.20	8	8,751	0.09%
2019/09/10	95	45.14	43	45.03	45.30	52	8,666	0.60%
2019/09/09	25	46.55	47.2	46.65	46.50	-22.2	8,491	-0.26%
2019/09/06	79	47.09	78	46.90	46.30	1	8,432	0.01%
2019/09/05	323	46.71	258	46.51	46.70	65	8,273	0.79%	大買/大賣/
2019/09/04	74	44.94	76	44.64	45.25	-2	7,862	-0.03%
2019/09/03	44	45.32	53	45.15	45.05	-9	7,723	-0.12%
2019/09/02	87	44.33	78	44.22	44.50	9	7,511	0.12%
2019/08/30	247	45.35	170	45.36	43.20	77	7,313	1.05%	大買/大賣/
2019/08/29	102	46.82	130	46.73	46.80	-28	6,927	-0.40%	大買/大賣/
2019/08/28	168	46.37	106	46.54	46.30	62	6,709	0.92%	大買/大賣/
2019/08/27	605	46.35	579.1	46.46	46.50	25.9	6,414	0.40%	大買/大賣/
2019/08/26	21	43.02	84	43.10	43.55	-63	5,719	-1.10%
2019/08/23	121	43.26	140	43.23	42.95	-19	5,531	-0.34%	大買/大賣/
2019/08/22	90	42.78	59	42.71	42.30	31	5,193	0.60%
2019/08/21	88	42.13	109	42.13	42.00	-21	4,975	-0.42%	大賣/
2019/08/20	187	41.67	193.2	41.41	40.80	-6.2	4,749	-0.13%	大買/大賣/
2019/08/19	211	43.27	199	43.35	42.30	12	4,500	0.27%	大買/大賣/
2019/08/16	155	41.36	69.2	41.55	41.75	85.8	4,112	2.09%	大買/
2019/08/15	641	41.70	159.2	41.60	41.80	481.8	3,876	12.43%	大買/大賣/鉅額交易
2019/08/14	924	40.62	580.1	40.70	41.50	343.9	3,444	9.98%	大買/大賣/鉅額交易
2019/08/13	710.2	38.40	306	38.43	38.20	404.2	2,872	14.07%	大買/大賣/鉅額交易
2019/08/12	95	36.78	182	37.05	38.10	-87	2,255	-3.86%	大賣/
2019/08/08	221	34.02	214	33.99	34.65	7	2,010	0.35%	大買/大賣/
2019/08/07	137	33.48	269	33.65	33.65	-132	1,853	-7.12%	大買/大賣/鉅額交易
2019/08/06	4	32.23	138	32.51	32.65	-134	1,774	-7.55%	大賣/鉅額交易
2019/08/05	25	32.17	35	32.13	32.00	-10	1,759	-0.57%
2019/08/02	55	32.21	91	32.54	32.30	-36	1,764	-2.04%
2019/08/01	589	33.83	255.2	33.61	33.40	333.8	1,744	19.13%	大買/大賣/鉅額交易
2019/07/31	25	32.79	38	32.92	33.35	-13	1,681	-0.77%
2019/07/30	91	33.15	96	32.86	32.80	-5	1,668	-0.30%
2019/07/29	144	33.64	145	33.67	33.70	-1	1,635	-0.06%	大買/大賣/
2019/07/26	46	32.95	67	33.02	33.10	-21	1,575	-1.33%
2019/07/25	64	32.59	45	32.93	32.75	19	1,546	1.23%
2019/07/24	12	31.71	4	31.86	31.85	8	1,474	0.54%
2019/07/23	8	31.76	8	31.76	31.80	0	1,489	0.00%
2019/07/22	0	0.00	10	31.25	31.20	-10	1,466	-0.68%
2019/07/19	13	31.18	2	31.25	31.15	11	1,504	0.73%
2019/07/18	31	30.81	20	30.87	30.75	11	1,492	0.74%
2019/07/17	19	31.03	22	31.10	31.00	-3	1,504	-0.20%
2019/07/16	13	31.29	0	0.00	31.10	13	1,542	0.84%
2019/07/15	3	31.17	1	31.20	31.10	2	1,577	0.13%
2019/07/12	2	31.13	0	0.00	30.95	2	1,615	0.12%
2019/07/11	0	0.00	1	31.00	30.85	-1	1,647	-0.06%
2019/07/10	2	30.65	0	0.00	30.75	2	1,765	0.11%
2019/07/09	17	30.46	16	30.75	30.45	1	1,802	0.06%
2019/07/08	16	30.88	18	30.98	30.90	-2	1,820	-0.11%
2019/07/05	1	31.15	0	0.00	31.30	1	1,842	0.05%
2019/07/04	5	31.22	8	31.09	31.45	-3	1,864	-0.16%
2019/07/03	24	30.88	17	31.00	30.90	7	1,975	0.35%
2019/07/02	7	31.49	28	31.36	31.50	-21	2,063	-1.02%
2019/07/01	41	31.18	23	30.77	31.45	18	2,088	0.86%
2019/06/28	11	32.25	8	32.39	32.10	3	2,361	0.13%
2019/06/27	17	32.44	13	32.43	32.60	4	2,417	0.17%
2019/06/26	2	31.85	7	32.15	31.80	-5	2,493	-0.20%
2019/06/25	11	31.74	4	31.85	31.95	7	2,505	0.28%
2019/06/24	1	32.35	18	32.32	32.30	-17	2,576	-0.66%
2019/06/21	2	32.60	14.8	32.69	32.50	-12.8	2,585	-0.49%
2019/06/20	30.3	32.64	6	32.65	32.70	24.3	2,619	0.93%
2019/06/19	22	32.01	42	32.19	32.00	-20	2,584	-0.77%
2019/06/18	21	31.55	23	31.61	31.70	-2	2,568	-0.08%
2019/06/17	1	30.85	3	30.82	31.05	-2	2,561	-0.08%
2019/06/14	34.3	31.28	27	31.32	31.35	7.3	2,623	0.28%
2019/06/13	58.2	30.22	44	30.51	31.00	14.2	2,623	0.54%
2019/06/12	8	29.33	10	29.32	29.35	-2	2,608	-0.08%
2019/05/31	1	29.00	0	0.00	29.00	1	2,734	0.04%
2019/05/30	0	0.00	2	28.95	28.90	-2	2,754	-0.07%
2019/05/28	1	28.15	0	0.00	28.30	1	2,896	0.03%
2019/05/27	2	28.05	0	0.00	28.15	2	3,286	0.06%
2019/05/24	2	28.35	3	28.65	28.25	-1	3,344	-0.03%
2019/05/23	0	0.00	0.3	28.35	28.30	-0.3	3,368	-0.01%
2019/05/22	1	29.40	0	0.00	28.80	1	3,392	0.03%
2019/05/20	0	0.00	6	28.88	28.50	-6	3,451	-0.17%
2019/05/17	0	0.00	8	29.13	28.85	-8	3,485	-0.23%
2019/05/16	0	0.00	1	29.60	29.60	-1	3,536	-0.03%
2019/05/15	4	30.04	2	29.95	30.05	2	3,645	0.05%
2019/05/14	1	27.45	2	27.70	29.50	-1	3,661	-0.03%
2019/05/13	4	29.19	0	0.00	28.70	4	3,712	0.11%
2019/05/10	0	0.00	17.1	30.45	29.85	-17.1	3,759	-0.46%
2019/05/09	4	30.63	1	31.25	30.35	3	3,760	0.08%
2019/05/08	4	31.36	4	31.43	31.30	0	3,748	0.00%
2019/05/07	2	31.90	6	31.88	31.85	-4	3,774	-0.11%
2019/05/06	15	31.99	5	32.02	31.70	10	3,817	0.26%
2019/05/03	7	32.93	6	32.93	32.90	1	3,807	0.03%
2019/05/02	2	32.95	2	32.93	33.00	0	3,818	0.00%
2019/04/30	20	32.59	16	32.61	32.80	4	3,854	0.10%
2019/04/29	12	33.25	8	33.34	33.00	4	3,914	0.10%
2019/04/26	8	34.27	27	34.19	34.00	-19	3,924	-0.48%
2019/04/25	21	34.92	35	34.94	34.60	-14	3,952	-0.35%
2019/04/24	30	34.69	17	34.28	34.65	13	4,013	0.32%
2019/04/23	11	34.22	3	34.20	34.40	8	4,004	0.20%
2019/04/22	2	35.03	4	34.98	34.55	-2	4,007	-0.05%
2019/04/19	15	34.24	49	34.23	34.90	-34	4,037	-0.84%
2019/04/18	12	35.03	23	34.72	33.85	-11	4,000	-0.27%
2019/04/17	20	34.60	31	34.60	34.50	-11	3,983	-0.28%
2019/04/16	38.3	34.50	49	34.55	34.90	-10.7	4,021	-0.27%
2019/04/15	66	33.74	23	33.40	33.75	43	3,935	1.09%
2019/04/12	16	32.97	7	32.94	32.80	9	3,916	0.23%
2019/04/11	15	33.44	5	33.51	33.15	10	3,913	0.26%
2019/04/10	72	33.96	69	33.87	33.85	3	3,898	0.08%
2019/04/09	92	34.84	100	34.81	34.35	-8	3,879	-0.21%
2019/04/08	41	33.84	43	33.89	34.00	-2	3,761	-0.05%
2019/04/03	8	34.59	10	34.60	34.60	-2	3,670	-0.05%
2019/04/02	179.1	34.87	199	35.02	34.55	-19.9	3,618	-0.55%	大買/大賣/
2019/04/01	117	33.53	115	33.50	33.40	2	3,357	0.06%	大買/大賣/
2019/03/29	78	32.92	77	33.19	33.30	1	3,274	0.03%
2019/03/28	85	32.32	89	32.40	32.45	-4	3,149	-0.13%
2019/03/27	209	32.61	277	32.61	32.70	-68	3,173	-2.14%	大買/大賣/
2019/03/26	58	32.26	34	31.89	31.85	24	3,124	0.77%
2019/03/25	97	31.89	78	31.75	31.95	19	3,122	0.61%
2019/03/22	5	32.06	1	31.90	32.15	4	3,069	0.13%
2019/03/21	2	32.12	18	32.08	32.15	-16	3,059	-0.52%
2019/03/20	47	31.95	67	31.87	31.85	-20	3,073	-0.65%
2019/03/19	79	32.61	76	32.67	32.20	3	3,165	0.09%
2019/03/18	105	32.48	45	32.30	32.50	60	3,114	1.93%	大買/
2019/03/15	262.3	31.58	261	31.89	31.75	1.3	3,052	0.04%	大買/大賣/
2019/03/14	1	30.75	13	30.89	30.75	-12	3,083	-0.39%
2019/03/13	3	30.78	8	30.79	30.80	-5	3,133	-0.16%
2019/03/12	9	31.18	1	31.35	31.00	8	3,192	0.25%
2019/03/11	10	31.25	31	31.26	31.15	-21	3,259	-0.64%
2019/03/08	18	31.01	27	31.22	31.05	-9	3,320	-0.27%
2019/03/07	60	31.72	36	31.49	31.30	24	3,361	0.71%
2019/03/06	43	31.36	0	0.00	31.30	43	3,401	1.26%
2019/03/05	11	31.71	5	31.72	31.65	6	3,417	0.18%
2019/03/04	11	32.29	5	31.99	32.00	6	3,417	0.18%
2019/02/27	11	31.86	6	31.84	32.50	5	3,436	0.15%
2019/02/26	342.2	32.65	373	32.88	32.55	-30.9	3,339	-0.92%	大買/大賣/
2019/02/25	52.1	30.50	51	30.65	31.20	1.1	2,972	0.04%
2019/02/22	47	30.55	41	30.36	30.30	6	2,923	0.21%
2019/02/21	85	30.70	64	30.79	30.80	21	2,927	0.72%
2019/02/20	357	31.09	340	31.08	30.75	17	2,971	0.57%	大買/大賣/
2019/02/19	14	30.61	45	30.69	30.60	-31	2,943	-1.05%
2019/02/18	130	31.21	118	30.95	30.70	12	2,941	0.41%	大買/大賣/
2019/02/15	53	30.97	55	31.06	31.00	-2	2,918	-0.07%
2019/02/14	129.1	30.85	140	31.00	31.20	-10.9	2,878	-0.38%	大買/大賣/
2019/02/13	17	30.24	22	30.21	30.20	-5	2,851	-0.18%
2019/02/12	100.1	30.73	117	30.51	30.60	-16.9	2,821	-0.60%	大賣/
2019/02/11	179	30.65	138	30.94	30.70	41	2,757	1.49%	大買/大賣/
2019/01/30	22	30.07	12	30.10	29.95	10	2,692	0.37%
2019/01/29	13	29.85	16	30.00	29.80	-3	2,682	-0.11%
2019/01/28	21	30.14	21	30.20	30.15	0	2,676	0.00%
2019/01/25	21.3	30.03	8	29.99	30.05	13.3	2,701	0.49%
2019/01/24	22	29.44	24	29.40	29.30	-2	2,658	-0.08%
2019/01/23	2	29.60	5	29.68	29.55	-3	2,654	-0.11%
2019/01/22	52	29.90	84	30.07	30.00	-32	2,639	-1.21%
2019/01/21	91.5	30.19	82	30.26	30.05	9.5	2,591	0.37%
2019/01/18	160	29.48	174	29.73	29.30	-14	2,512	-0.56%	大買/大賣/
2019/01/17	7	29.24	6	29.17	29.15	1	2,491	0.04%
2019/01/16	288.5	29.25	280	29.37	29.55	8.5	2,448	0.35%	大買/大賣/
2019/01/15	10.2	28.15	10.2	28.30	28.15	0	2,341	0.00%
2019/01/14	36	28.37	35	28.07	28.05	1	2,339	0.04%
2019/01/11	5.5	28.20	5	28.24	28.30	0.5	2,327	0.02%
2019/01/10	10.3	27.73	7	27.85	28.00	3.3	2,258	0.15%
2019/01/09	12	27.81	0	0.00	27.85	12	2,264	0.53%
2019/01/08	30	27.68	48.5	27.80	27.90	-18.5	2,242	-0.82%
2019/01/07	0	0.00	20	26.59	27.30	-20	2,172	-0.92%
2019/01/04	2	26.40	6	26.26	26.40	-4	2,170	-0.18%
2019/01/03	1	27.00	3	27.15	27.15	-2	2,196	-0.09%
2019/01/02	1	27.70	0	0.00	27.55	1	2,192	0.05%
2018/12/28	3	28.17	0	0.00	28.05	3	2,188	0.14%
2018/12/27	0	0.00	1	28.75	28.25	-1	2,211	-0.05%
2018/12/26	15	29.18	2	28.50	28.25	13	2,194	0.59%
2018/12/25	4	29.16	7	28.96	29.10	-3	2,183	-0.14%
2018/12/24	27	29.48	19	29.64	29.85	8	2,183	0.37%
2018/12/22	0	0.00	5	28.76	29.20	-5	2,119	-0.24%
2018/12/21	5	28.34	0	0.00	28.40	5	2,135	0.23%
2018/12/20	15	28.92	0	0.00	28.30	15	2,195	0.68%
2018/12/19	1	28.55	8	28.91	29.30	-7	2,155	-0.32%
2018/12/18	2	28.00	1	28.25	28.10	1	2,125	0.05%
2018/12/17	1	29.05	0	0.00	28.55	1	2,123	0.05%
2018/12/14	10	29.00	0	0.00	29.15	10	2,147	0.47%
2018/12/13	7	29.57	23	29.42	29.15	-16	2,214	-0.72%
2018/12/12	12	29.85	7	29.86	30.00	5	2,202	0.23%
2018/12/11	1	28.65	11	28.38	28.90	-10	2,113	-0.47%
2018/12/10	3	27.70	0	0.00	27.70	3	2,176	0.14%
2018/12/07	11	28.29	27	28.14	28.20	-16	2,176	-0.74%
2018/12/06	7	29.04	14	29.35	29.10	-7	2,101	-0.33%
2018/12/05	24	30.97	18	30.74	30.70	6	2,055	0.29%
2018/12/04	35	31.32	2	31.70	31.95	33	2,034	1.62%
2018/12/03	4	30.74	3	30.87	30.90	1	1,987	0.05%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	31.1	30.06	34	29.81	29.60	-2.9	1,891	-0.15%
2018/11/28	4	28.90	8	29.23	29.40	-4	1,809	-0.22%
2018/11/27	5	28.55	1	28.60	28.85	4	1,772	0.23%
2018/11/26	16	28.51	24	28.53	28.45	-8	1,750	-0.46%
2018/11/23	2	27.65	5	27.55	27.30	-3	1,706	-0.18%
2018/11/22	0	0.00	3	28.67	28.00	-3	1,724	-0.17%
2018/11/21	7	28.30	0	0.00	28.30	7	1,742	0.40%
2018/11/20	23	28.57	1	28.50	28.40	22	1,737	1.27%
2018/11/19	14	28.83	28	28.64	29.00	-14	1,710	-0.82%
2018/11/16	7	27.73	0	0.00	27.85	7	1,652	0.42%
2018/11/15	10	27.48	4	27.60	27.30	6	1,647	0.36%
2018/11/14	15	27.95	7	27.84	27.70	8	1,647	0.49%
2018/11/13	13	27.83	13	28.01	28.05	0	1,671	0.00%
2018/11/12	28	28.28	40	28.44	28.35	-12	1,689	-0.71%
2018/11/09	0	0.00	5	27.18	27.30	-5	1,623	-0.31%
2018/11/08	1	27.10	15	27.35	26.90	-14	1,630	-0.86%
2018/11/07	0	0.00	1	27.10	27.20	-1	1,643	-0.06%
2018/11/06	9	26.89	5	26.90	26.70	4	1,720	0.23%
2018/11/05	2	26.80	0	0.00	26.70	2	1,794	0.11%
2018/11/02	23	27.40	19	27.61	27.15	4	1,795	0.22%
2018/10/31	13	24.32	30	24.49	25.45	-17	1,740	-0.98%
2018/10/29	0	0.00	1	24.05	23.95	-1	1,746	-0.06%
2018/10/26	10	24.32	10	24.75	24.00	0	1,786	0.00%
2018/10/25	11	24.18	0	0.00	24.05	11	1,820	0.60%
2018/10/24	0	0.00	9	25.39	25.45	-9	1,826	-0.49%
2018/10/23	10	25.53	5	25.80	25.30	5	1,835	0.27%
2018/10/22	5	25.90	0	0.00	25.90	5	1,847	0.27%
2018/10/19	0	0.00	1	25.25	25.45	-1	1,863	-0.05%
2018/10/17	8	26.79	5	26.70	26.20	3	1,908	0.16%
2018/10/16	0	0.00	13	26.13	25.90	-13	1,909	-0.68%
2018/10/15	3	25.63	2	25.80	25.60	1	1,914	0.05%
2018/10/12	2	25.30	0	0.00	25.60	2	1,912	0.10%
2018/10/11	11	25.77	7.5	25.83	25.75	3.5	1,897	0.18%
2018/10/09	8	28.88	2	28.95	28.60	6	1,890	0.32%
2018/10/08	4	29.15	0	0.00	29.10	4	1,885	0.21%
2018/10/05	2	29.50	27	29.40	29.30	-25	1,896	-1.32%
2018/10/04	0	0.00	4	31.35	31.25	-4	1,879	-0.21%
2018/10/02	4	32.08	0	0.00	31.90	4	1,892	0.21%
2018/10/01	1.5	32.42	5	32.45	32.45	-3.5	1,906	-0.18%
2018/09/28	2	31.90	1	31.70	31.90	1	1,948	0.05%
2018/09/27	14	31.99	39	31.81	31.85	-25	1,955	-1.28%
2018/09/26	26	31.48	0	0.00	31.55	26	1,904	1.37%
2018/09/25	27	31.16	24	31.53	31.55	3	1,945	0.15%
2018/09/21	36	31.23	0	0.00	31.40	36	1,962	1.83%
2018/09/20	24	31.77	4	31.99	31.40	20	2,000	1.00%
2018/09/19	10	32.97	23	32.99	32.60	-13	2,034	-0.64%
2018/09/18	4	31.90	0	0.00	32.00	4	1,990	0.20%
2018/09/17	2	32.20	2	32.23	32.25	0	2,018	0.00%
2018/09/14	18	31.55	21	31.24	32.80	-3	2,040	-0.15%
2018/09/13	1	30.00	6	30.00	30.25	-5	1,972	-0.25%
2018/09/12	4	29.60	12	29.60	29.35	-8	1,973	-0.41%
2018/09/11	1	28.60	7	29.22	29.35	-6	1,986	-0.30%
2018/09/10	15	29.17	7	29.08	28.40	8	2,006	0.40%
2018/09/07	19	31.94	10	31.17	30.60	9	1,997	0.45%
2018/09/06	5	32.57	1	32.65	32.40	4	2,007	0.20%
2018/09/05	11	32.90	16	32.88	32.70	-5	2,066	-0.24%
2018/09/03	0	0.00	3	32.35	32.00	-3	2,299	-0.13%
2018/08/31	3	32.63	0	0.00	32.80	3	2,317	0.13%
2018/08/30	9	32.90	0	0.00	32.75	9	2,359	0.38%
2018/08/29	10	33.44	5	33.33	33.15	5	2,396	0.21%
2018/08/28	3	32.90	17	32.91	33.30	-14	2,399	-0.58%
2018/08/27	2	32.18	14	32.24	32.20	-12	2,397	-0.50%
2018/08/24	14	31.79	13	31.98	31.95	1	2,418	0.04%
2018/08/23	13	32.05	17	32.37	32.10	-4	2,534	-0.16%
2018/08/22	1	31.95	7	31.94	31.80	-6	2,538	-0.24%
2018/08/21	1	31.50	3	31.60	31.60	-2	2,546	-0.08%
2018/08/20	15	32.09	52	31.80	31.80	-37	2,565	-1.44%
2018/08/17	5	33.41	7	33.36	33.40	-2	2,584	-0.08%
2018/08/16	5	32.55	14	32.36	32.60	-9	2,627	-0.34%
2018/08/15	5	32.97	3	32.98	32.80	2	2,621	0.08%
2018/08/14	5	33.49	1	33.25	33.50	4	2,631	0.15%
2018/08/13	24	34.21	90	33.46	32.60	-66	2,627	-2.51%
2018/08/10	37	36.58	40	36.74	35.80	-3	2,563	-0.12%
2018/08/09	29	37.49	10	37.67	37.45	19	2,554	0.74%
2018/08/08	28	37.80	19	37.88	37.70	9	2,558	0.35%
2018/08/07	11	37.85	1	37.85	37.85	10	2,579	0.39%
2018/08/06	12	38.05	0	0.00	38.00	12	2,584	0.46%
2018/08/03	34	38.39	2	38.23	38.20	32	2,602	1.23%
2018/08/02	32	38.67	3	38.90	38.50	29	2,624	1.11%
2018/08/01	8.2	38.95	1	38.75	39.00	7.2	2,603	0.28%
2018/07/31	2	38.53	10	38.42	38.65	-8	2,586	-0.31%
2018/07/30	6	38.06	6	38.12	38.05	0	2,594	0.00%
2018/07/27	4	38.15	4	38.11	38.05	0	2,603	0.00%
2018/07/26	14	38.04	2	38.20	38.05	12	2,625	0.46%
2018/07/25	5	37.96	17	37.98	37.85	-12	2,622	-0.46%
2018/07/24	1	37.90	19	37.83	38.00	-18	2,620	-0.69%
2018/07/23	8	37.20	1	37.35	37.30	7	2,596	0.27%
2018/07/20	12	37.50	1	37.65	37.55	11	2,606	0.42%
2018/07/19	0	0.00	3	37.80	37.60	-3	2,629	-0.11%
2018/07/18	7	37.99	11	38.08	37.70	-4	2,699	-0.15%
2018/07/17	36	38.30	5	38.25	38.00	31	2,771	1.12%
2018/07/16	0	0.00	18	37.75	37.85	-18	2,780	-0.65%
2018/07/13	16	37.89	10	37.73	37.70	6	2,812	0.21%
2018/07/12	4	37.60	0	0.00	37.55	4	2,835	0.14%
2018/07/11	0	0.00	10	37.52	37.35	-10	2,875	-0.35%
2018/07/10	2	37.95	2	37.80	37.75	0	2,944	0.00%
2018/07/09	8	37.94	30	38.18	37.80	-22	3,295	-0.67%
2018/07/06	26	37.91	14	37.78	38.00	12	3,328	0.36%
2018/07/05	10	37.98	5	38.10	37.20	5	3,292	0.15%
2018/07/04	5	37.30	24	37.64	37.30	-19	3,275	-0.58%
2018/07/03	18	37.69	11	38.04	37.60	7	3,303	0.21%
2018/07/02	9	37.56	8	37.45	37.25	1	3,281	0.03%
2018/06/29	15	37.65	13	37.76	37.60	2	3,293	0.06%
2018/06/28	17	40.25	63	40.32	40.00	-46	3,311	-1.39%
2018/06/27	57	41.06	10	40.76	40.35	47	3,296	1.43%
2018/06/26	20	40.38	58	40.27	40.20	-38	3,309	-1.15%
2018/06/25	5.1	41.91	47	42.11	41.25	-41.9	3,337	-1.26%
2018/06/22	8	40.89	6	41.04	41.05	2	3,324	0.06%
2018/06/21	10	41.50	11	41.39	41.40	-1	3,325	-0.03%
2018/06/20	20	41.25	26	40.96	40.85	-6	3,344	-0.18%
2018/06/19	24	41.94	4	41.85	41.50	20	3,344	0.60%
2018/06/15	11	42.19	32	42.04	42.25	-21	3,341	-0.63%
2018/06/14	9	41.87	15	41.99	41.65	-6	3,314	-0.18%
2018/06/13	30	41.72	8	41.88	41.45	22	3,282	0.67%
2018/06/12	88	42.62	26	42.93	42.20	62	3,249	1.91%
2018/06/11	4	40.80	28	40.95	41.50	-24	3,079	-0.78%
2018/06/08	7	40.62	0	0.00	40.60	7	3,144	0.22%
2018/06/07	15	41.11	6	41.13	40.65	9	3,184	0.28%
2018/06/06	9	40.55	15.4	40.60	40.70	-6.4	3,253	-0.20%
2018/06/05	46	40.62	34	40.40	40.05	12	3,324	0.36%
2018/06/04	19	40.44	36	40.55	40.30	-17	3,317	-0.51%
2018/06/01	1	39.85	15	39.83	39.85	-14	3,321	-0.42%
2018/05/31	61	39.80	66	39.77	39.85	-5	3,334	-0.15%
2018/05/30	14	38.89	10	38.95	38.85	4	3,286	0.12%
2018/05/29	9	39.19	39	39.26	39.10	-30	3,360	-0.89%
2018/05/28	39	39.29	45.6	39.35	39.10	-6.6	3,434	-0.19%
2018/05/25	53	39.53	21	39.15	39.20	32	3,448	0.93%
2018/05/24	28	39.82	68	39.26	39.55	-40	3,460	-1.16%
2018/05/23	45	38.77	35	38.89	38.85	10	3,418	0.29%
2018/05/22	15	39.03	4	39.06	39.00	11	3,449	0.32%
2018/05/21	23	39.17	39	39.15	39.10	-16	3,453	-0.46%
2018/05/18	13	38.81	9	38.81	38.75	4	3,462	0.12%
2018/05/17	55	39.37	80	39.03	39.25	-25	3,513	-0.71%
2018/05/16	0	0.00	10	38.40	38.50	-10	3,507	-0.29%
2018/05/15	60	38.58	51	38.95	38.25	9	3,546	0.25%
2018/05/14	27	38.38	1	38.40	38.40	26	3,649	0.71%
2018/05/11	47	38.66	11	38.91	38.50	36	3,703	0.97%
2018/05/10	9	39.32	41	38.92	39.05	-32	3,711	-0.86%
2018/05/09	18	38.33	82	38.30	38.40	-64	3,736	-1.71%
2018/05/08	22	37.80	3	37.90	37.85	19	3,789	0.50%
2018/05/07	59	38.03	57	38.35	37.95	2	3,852	0.05%
2018/05/04	9	38.10	11	38.45	38.15	-2	3,982	-0.05%
2018/05/03	27	38.45	23	38.35	38.15	4	4,055	0.10%
2018/05/02	34	39.00	3	39.00	38.85	31	4,171	0.74%
2018/04/30	4	38.98	40	39.16	39.15	-36	4,180	-0.86%
2018/04/27	41	39.22	2	39.15	39.10	39	4,217	0.92%
2018/04/26	2	39.55	8	39.78	39.00	-6	4,253	-0.14%
2018/04/25	4	39.79	3	39.90	39.90	1	4,308	0.02%
2018/04/24	22	39.93	23	39.62	39.55	-1	4,371	-0.02%
2018/04/23	80	42.15	26	41.71	41.25	54	4,359	1.24%
2018/04/20	43	43.00	48	43.32	43.10	-5	4,368	-0.11%
2018/04/19	24	43.32	61	43.31	43.10	-37	4,430	-0.84%
2018/04/18	57	42.76	16	43.37	42.85	41	4,569	0.90%
2018/04/17	24	43.07	28	43.15	42.65	-4	4,625	-0.09%
2018/04/16	12	43.54	14	43.54	43.40	-2	4,656	-0.04%
2018/04/13	148	44.19	148	44.10	43.95	0	4,860	0.00%	大買/大賣/
2018/04/12	55	41.53	64	41.81	42.30	-9	5,110	-0.18%
2018/04/11	13	41.62	3.8	41.65	41.05	9.2	5,324	0.17%
2018/04/10	13	41.47	7	41.44	41.00	6	5,359	0.11%
2018/04/09	20	41.66	5	41.54	41.30	15	5,461	0.27%
2018/04/03	10	42.59	10.5	42.60	42.50	-0.5	5,469	-0.01%
2018/04/02	10	43.30	20	43.41	43.15	-10	5,508	-0.18%
2018/03/31	15	43.66	15	43.63	43.35	0	5,627	0.00%
2018/03/30	15	43.23	30	43.27	43.15	-15	5,713	-0.26%
2018/03/29	15	43.19	81	43.28	43.05	-66	5,768	-1.14%
2018/03/28	39	42.89	40	43.06	43.05	-1	5,779	-0.02%
2018/03/27	53	42.66	26	42.76	42.60	27	5,873	0.46%
2018/03/26	8	41.17	14	41.43	41.75	-6	5,918	-0.10%
2018/03/23	20	41.28	62	41.42	41.20	-42	5,934	-0.71%
2018/03/22	62	42.48	18	42.58	42.25	44	5,938	0.74%
2018/03/21	41	42.78	49	42.71	42.55	-8	6,059	-0.13%
2018/03/20	14	42.16	15	42.18	42.15	-1	6,083	-0.02%
2018/03/19	8	42.61	18	42.47	42.45	-10	6,177	-0.16%
2018/03/16	5	42.58	11	42.87	42.45	-6	6,222	-0.10%
2018/03/15	40	42.94	24	42.96	42.95	16	6,249	0.26%
2018/03/14	56	43.63	20	43.85	43.25	36	6,329	0.57%
2018/03/13	8	43.34	25	43.38	43.55	-17	6,380	-0.27%
2018/03/12	37	43.60	23	43.47	43.25	14	6,518	0.21%
2018/03/09	24	43.24	16	43.21	43.20	8	6,528	0.12%
2018/03/08	2	42.65	24	42.63	42.50	-22	6,468	-0.34%
2018/03/07	21	42.59	6	42.45	42.45	15	6,481	0.23%
2018/03/06	7	42.46	2	42.25	42.20	5	6,567	0.08%
2018/03/05	21	42.79	30	43.26	42.35	-9	6,667	-0.13%
2018/03/02	50	43.52	31	43.50	43.20	19	6,704	0.28%
2018/03/01	36	42.89	38	42.90	43.30	-2	6,668	-0.03%
2018/02/27	8	42.59	18	42.70	42.40	-10	6,750	-0.15%
2018/02/26	31	42.31	18	42.37	42.35	13	6,778	0.19%
2018/02/23	13	41.76	1	41.90	41.60	12	6,778	0.18%
2018/02/22	8	41.93	9	41.55	41.45	-1	6,832	-0.01%
2018/02/21	13	40.73	7	40.48	40.80	6	6,834	0.09%
2018/02/12	12	39.53	2	39.50	39.30	10	6,862	0.15%
2018/02/09	5	37.77	15	38.09	39.45	-10	6,936	-0.14%
2018/02/08	25	40.13	5	40.30	39.80	20	6,955	0.29%
2018/02/07	13	41.83	0	0.00	41.30	13	7,144	0.18%
2018/02/06	21.2	40.25	79	40.31	40.50	-57.8	7,439	-0.78%
2018/02/05	51	42.96	14	43.39	43.70	37	7,371	0.50%
2018/02/02	6.1	43.61	1	44.00	43.25	5.1	7,397	0.07%
2018/02/01	35	43.99	4	44.09	43.60	31	7,484	0.41%
2018/01/31	4	43.44	6	43.54	44.05	-2	7,600	-0.03%
2018/01/30	1	44.20	8	44.12	43.65	-7	7,710	-0.09%
2018/01/29	32	44.14	23	44.33	43.60	9	7,968	0.11%
2018/01/26	25	43.40	3	43.47	43.10	22	7,980	0.28%
2018/01/25	73	43.07	99	43.23	43.05	-26	8,232	-0.32%
2018/01/24	16	41.97	11	41.86	41.85	5	8,277	0.06%
2018/01/23	8	42.36	29	42.19	42.15	-21	8,480	-0.25%
2018/01/22	6	42.18	8	42.16	41.90	-2	8,993	-0.02%
2018/01/19	21	41.88	27	42.06	41.70	-6	9,081	-0.07%
2018/01/18	24	43.18	14	43.28	42.50	10	9,067	0.11%
2018/01/17	9	42.76	1	42.50	42.45	8	9,108	0.09%
2018/01/16	24	43.34	23	43.36	43.10	1	9,125	0.01%
2018/01/15	71.1	44.40	26	44.07	44.00	45.1	9,125	0.49%
2018/01/12	370	44.14	352	44.58	44.60	18	9,108	0.20%	大買/大賣/
2018/01/11	4	43.65	6	44.02	43.35	-2	9,218	-0.02%
2018/01/10	20	43.90	40	44.19	43.65	-20	9,373	-0.21%
2018/01/09	187	44.32	205	44.87	44.05	-18	9,536	-0.19%	大買/大賣/
2018/01/08	215	44.86	181	45.05	44.90	34	9,404	0.36%	大買/大賣/
2018/01/05	33	42.94	122.7	42.69	42.80	-89.7	8,875	-1.01%	大賣/
2018/01/04	20	41.42	10	41.32	41.40	10	8,731	0.11%
2018/01/03	42	42.14	27	42.02	41.75	15	8,915	0.17%
2018/01/02	0	0.00	7	41.16	41.10	-7	9,051	-0.08%