台半 (5425)-台新券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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

台半 (5425)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
2024/05/31	1	77.70	6.1	78.48	78.30	-5.1	2,286	-0.22%
2024/05/30	7	79.11	10	78.96	78.00	-3	2,299	-0.13%
2024/05/29	5.5	79.28	4	79.65	79.00	1.5	2,325	0.06%
2024/05/28	26.9	79.89	41	79.82	79.80	-14.1	2,325	-0.61%
2024/05/27	4.5	78.04	16.1	78.00	77.60	-11.6	2,245	-0.51%
2024/05/24	0	0.00	38.1	75.39	75.90	-38.1	2,277	-1.67%
2024/05/23	10	75.76	0	0.00	75.00	10	2,287	0.44%
2024/05/22	1	75.70	1	75.70	75.70	0	2,315	0.00%
2024/05/21	3	75.60	0.1	75.60	75.60	2.9	2,341	0.12%
2024/05/20	2	75.50	3	74.80	75.00	-1	2,342	-0.04%
2024/05/17	3.2	74.66	1	74.60	74.60	2.2	2,361	0.09%
2024/05/16	11.1	74.73	21	74.70	75.00	-9.9	2,414	-0.41%
2024/05/15	3	73.07	9	73.87	73.40	-6	2,439	-0.24%
2024/05/14	115	73.88	16	74.05	72.80	99	2,443	4.05%	大買/
2024/05/13	4	72.38	3.1	72.47	72.40	0.9	2,409	0.04%
2024/05/10	1	71.90	0.1	72.00	72.10	0.9	2,432	0.04%
2024/05/09	7	71.71	7.1	72.00	71.50	-0.1	2,435	-0.01%
2024/05/08	1	71.60	0	0.00	71.20	1	2,476	0.04%
2024/05/07	7	70.71	4	70.93	71.30	3	2,485	0.12%
2024/05/06	3.1	71.87	6	72.32	71.20	-2.9	2,487	-0.12%
2024/05/03	2	72.45	1	72.90	72.00	1	2,496	0.04%
2024/05/02	2	72.40	12	72.07	72.00	-10	2,521	-0.40%
2024/04/30	12	73.67	6.9	73.51	73.00	5.1	2,551	0.20%
2024/04/29	1.1	71.29	6	71.63	72.00	-5	2,611	-0.19%
2024/04/26	5	70.58	1	71.20	70.10	4	2,621	0.15%
2024/04/25	7	70.30	2	70.40	71.00	5	2,640	0.19%
2024/04/24	5	70.06	23.1	70.04	71.40	-18.1	2,699	-0.67%
2024/04/23	11.1	68.55	7	68.43	68.40	4.1	2,873	0.14%
2024/04/22	10.1	69.45	3.4	69.06	68.80	6.7	2,914	0.23%
2024/04/19	36.9	72.18	118.2	72.72	71.10	-81.3	2,935	-2.77%	大賣/
2024/04/18	35	75.47	30	75.23	74.90	5	2,947	0.17%
2024/04/17	8	74.86	110	74.79	74.60	-102	2,992	-3.41%	大賣/鉅額交易
2024/04/16	19	74.86	112	74.37	74.00	-93	3,018	-3.08%	大賣/
2024/04/15	29.5	78.92	17	78.99	77.50	12.5	3,006	0.42%
2024/04/12	157.4	79.69	169.5	79.73	80.80	-12.1	2,970	-0.41%	大買/大賣/
2024/04/11	7	77.37	5	77.52	78.20	2	2,887	0.07%
2024/04/10	23.2	78.36	45	78.35	78.20	-21.8	2,922	-0.75%
2024/04/09	25.5	77.09	19	77.39	77.00	6.5	3,007	0.22%
2024/04/08	38	77.32	55.2	77.39	77.20	-17.2	3,114	-0.55%
2024/04/03	5	75.68	7	75.94	76.00	-2	3,109	-0.06%
2024/04/02	15	74.83	10.2	75.00	74.90	4.9	3,161	0.15%
2024/04/01	6	75.32	9.8	75.38	75.50	-3.7	3,250	-0.12%
2024/03/29	6	74.35	14	74.53	74.10	-8	3,357	-0.24%
2024/03/28	4	75.78	17	76.04	75.20	-13	3,694	-0.35%
2024/03/27	8.3	75.13	31	75.24	75.20	-22.8	3,814	-0.60%
2024/03/26	4	75.80	6.1	75.68	75.50	-2.1	3,961	-0.05%
2024/03/25	16.4	76.89	1.6	77.29	76.30	14.8	4,233	0.35%
2024/03/22	10	76.60	7	77.27	77.10	3	4,359	0.07%
2024/03/21	4.3	76.80	6	77.08	77.00	-1.7	4,585	-0.04%
2024/03/20	28.3	76.41	13	76.95	76.10	15.3	5,479	0.28%
2024/03/19	5.1	76.77	11	76.88	77.30	-5.9	5,743	-0.10%
2024/03/18	19.4	74.39	138	73.92	75.90	-118.6	5,723	-2.07%	大賣/鉅額交易
2024/03/15	9	75.58	129	75.56	75.30	-120	5,705	-2.10%	大賣/鉅額交易
2024/03/14	4	76.40	48	76.91	76.40	-44	5,732	-0.77%
2024/03/13	6.1	76.65	2.1	76.16	76.00	4	5,723	0.07%
2024/03/12	2	77.25	13.3	77.60	77.50	-11.3	5,706	-0.20%
2024/03/11	7	76.19	14.4	75.59	76.80	-7.4	5,692	-0.13%
2024/03/08	72.5	76.43	40	76.41	75.40	32.5	5,692	0.57%
2024/03/07	64.6	76.88	29	77.11	75.50	35.6	5,612	0.63%
2024/03/06	19.2	78.86	21	78.61	78.50	-1.8	5,601	-0.03%
2024/03/05	8	78.80	6	78.95	78.80	2	5,789	0.03%
2024/03/04	40.3	78.94	23.5	78.90	78.80	16.8	5,776	0.29%
2024/03/01	2	79.60	9	79.82	79.40	-7	5,737	-0.12%
2024/02/29	10.4	80.17	9.3	80.29	80.00	1.1	5,727	0.02%
2024/02/27	24.7	80.08	8.3	80.43	79.70	16.4	5,775	0.28%
2024/02/26	20	81.79	16	81.68	81.60	4	5,735	0.07%
2024/02/23	26	81.90	55.6	82.85	81.80	-29.6	5,735	-0.52%
2024/02/22	17	83.20	8.2	83.49	83.00	8.9	5,713	0.15%
2024/02/21	29	82.80	13.5	82.82	82.70	15.6	5,702	0.27%
2024/02/20	12	83.08	25.4	83.26	82.90	-13.4	5,711	-0.23%
2024/02/19	11.4	83.79	28.1	83.94	83.60	-16.7	5,699	-0.29%
2024/02/16	17	82.90	27.5	82.99	82.80	-10.5	5,689	-0.18%
2024/02/15	3.4	81.33	7.6	81.56	81.70	-4.2	5,647	-0.07%
2024/02/05	13	81.06	16.1	81.05	81.10	-3.1	5,631	-0.06%
2024/02/02	28.2	81.99	41.2	81.66	81.50	-13	5,619	-0.23%
2024/02/01	11.1	81.09	12	80.83	81.10	-0.9	5,611	-0.02%
2024/01/31	29.1	80.85	10	81.18	80.50	19.1	5,604	0.34%
2024/01/30	16.2	81.05	1	80.80	80.70	15.2	5,561	0.27%
2024/01/29	3	80.93	32.3	81.49	81.60	-29.3	5,557	-0.53%
2024/01/26	13.1	81.36	44.1	81.20	80.70	-31	5,553	-0.56%
2024/01/25	5.1	81.61	0.1	81.60	81.30	5	5,554	0.09%
2024/01/24	158.3	82.84	32	82.98	82.60	126.3	5,542	2.28%	大買/鉅額交易
2024/01/23	101.1	82.55	25.2	82.47	82.30	75.9	5,574	1.36%	大買/
2024/01/22	5.4	81.23	7	80.94	80.90	-1.6	5,491	-0.03%
2024/01/19	15	80.16	7.1	80.30	80.30	8	5,484	0.15%
2024/01/18	12.3	80.27	4	80.40	79.70	8.3	5,463	0.15%
2024/01/17	111.4	84.07	79.7	83.26	80.60	31.7	5,434	0.58%	大買/
2024/01/16	54.8	82.77	22.6	83.14	82.90	32.3	5,235	0.62%
2024/01/15	323.1	82.39	12.7	82.22	82.10	310.4	5,178	5.99%	大買/鉅額交易
2024/01/12	22.8	80.61	1	80.60	80.30	21.8	5,163	0.42%
2024/01/11	40.7	81.35	6	81.70	82.20	34.7	5,125	0.68%
2024/01/10	22.2	81.28	17	81.15	81.20	5.2	5,123	0.10%
2024/01/09	7.2	82.96	6	82.73	82.60	1.2	5,093	0.02%
2024/01/08	19.2	83.40	24.3	83.54	82.70	-5	5,094	-0.10%
2024/01/05	71.3	83.59	26.7	83.38	83.10	44.6	5,086	0.88%
2024/01/04	40.7	85.68	55.2	84.77	85.20	-14.5	5,016	-0.29%
2024/01/03	40.8	85.08	100	84.47	84.90	-59.2	4,961	-1.19%
2024/01/02	37.4	88.06	22.2	88.85	87.20	15.2	4,828	0.31%
2023/12/29	13.9	91.49	9	91.28	91.50	4.9	4,696	0.10%
2023/12/28	23.7	91.73	17.4	91.73	91.10	6.4	4,675	0.14%
2023/12/27	47.7	93.59	442	93.26	92.80	-394.3	4,640	-8.50%	大賣/鉅額交易
2023/12/26	86.9	94.82	51.8	94.79	94.60	35.1	4,553	0.77%
2023/12/25	485.8	97.39	317.3	96.35	94.90	168.5	4,436	3.80%	大買/大賣/鉅額交易
2023/12/22	296.2	93.77	80.1	94.10	94.60	216.1	4,094	5.28%	大買/鉅額交易
2023/12/21	92.6	93.37	450.2	93.21	92.20	-357.6	3,995	-8.95%	大賣/鉅額交易
2023/12/20	583.3	94.83	172	94.56	94.60	411.3	3,900	10.54%	大買/大賣/鉅額交易
2023/12/19	133.2	90.71	152.2	91.41	92.60	-19	3,620	-0.53%	大買/大賣/
2023/12/18	122.2	92.45	508.9	91.72	91.20	-386.7	3,524	-10.97%	大買/大賣/鉅額交易
2023/12/15	760.4	96.59	657.3	96.71	93.20	103.1	3,309	3.12%	大買/大賣/鉅額交易
2023/12/14	485.2	89.43	170.1	91.26	92.00	315.1	2,412	13.06%	大買/大賣/鉅額交易
2023/12/13	7.1	86.39	6	86.63	86.20	1.1	2,115	0.05%
2023/12/12	11.3	87.36	10	87.44	86.30	1.2	2,146	0.06%
2023/12/11	7	86.86	15	86.67	87.20	-8	2,148	-0.37%
2023/12/08	4.6	84.86	8.7	85.01	84.80	-4.1	2,195	-0.18%
2023/12/07	5.1	84.11	0	0.00	84.10	5.1	2,260	0.23%
2023/12/06	9	85.21	15	84.93	84.80	-6	2,298	-0.26%
2023/12/05	9	85.32	10	85.32	85.10	-1	2,308	-0.04%
2023/12/04	30.1	86.82	20	87.16	86.60	10.1	2,333	0.43%
2023/12/01	35.2	87.33	34.3	87.15	87.50	0.9	2,320	0.04%
2023/11/30	109.6	87.80	127.9	88.13	88.80	-18.3	2,341	-0.78%	大買/大賣/
2023/11/29	10.2	84.97	20	85.15	85.50	-9.8	2,140	-0.46%
2023/11/28	5.3	83.95	3.2	84.09	84.20	2.1	2,145	0.10%
2023/11/27	2.5	83.43	6.5	82.89	82.70	-4	2,178	-0.18%
2023/11/24	25.1	85.26	11	84.94	84.60	14.1	2,286	0.61%
2023/11/22	9.5	82.72	22.4	83.17	83.80	-12.9	2,200	-0.59%
2023/11/21	6.3	83.64	7.6	83.36	82.80	-1.3	2,207	-0.06%
2023/11/20	13.2	83.10	14	83.10	83.40	-0.8	2,225	-0.04%
2023/11/17	4.8	81.87	8	82.18	82.30	-3.3	2,218	-0.15%
2023/11/16	11.5	81.18	2.3	81.18	81.10	9.3	2,215	0.42%
2023/11/15	8	81.25	24.1	81.47	81.80	-16.1	2,218	-0.73%
2023/11/14	10	79.18	1	78.80	79.00	9	2,218	0.41%
2023/11/13	1	79.50	18	79.29	79.60	-17	2,291	-0.74%
2023/11/10	5.2	78.90	0	0.00	78.80	5.2	2,371	0.22%
2023/11/09	23.2	79.46	2	79.60	78.90	21.2	2,473	0.86%
2023/11/08	5	80.40	0.7	80.57	80.30	4.3	2,582	0.16%
2023/11/07	11	80.91	2	80.80	80.50	9	2,644	0.34%
2023/11/06	0	0.00	4	81.18	81.00	-4	2,706	-0.15%
2023/11/03	6	80.30	11	80.29	80.20	-5	2,887	-0.17%
2023/11/02	4	79.33	11	78.79	80.20	-7	2,942	-0.24%
2023/11/01	39	77.36	7	77.43	77.90	32	2,958	1.08%
2023/10/31	23.2	79.37	86	80.81	77.80	-62.9	3,001	-2.09%
2023/10/30	1	82.20	1	82.20	81.60	0	3,073	0.00%
2023/10/27	4	81.55	38	81.67	81.30	-34	3,158	-1.08%
2023/10/26	3	82.81	2.1	82.84	82.60	1	3,270	0.03%
2023/10/25	3	84.60	15.2	84.37	84.20	-12.2	3,322	-0.37%
2023/10/24	2.1	81.80	4	81.78	82.40	-2	3,358	-0.06%
2023/10/23	10	82.09	6.3	81.87	81.60	3.7	3,420	0.11%
2023/10/20	6.3	81.72	11	81.77	81.70	-4.8	3,509	-0.14%
2023/10/19	6	84.07	1	84.50	83.70	5	3,601	0.14%
2023/10/18	18.6	83.13	19	84.70	85.60	-0.4	3,746	-0.01%
2023/10/17	4.9	83.88	2.2	83.89	83.40	2.7	3,900	0.07%
2023/10/16	35	85.24	10.1	85.24	83.30	24.9	4,001	0.62%
2023/10/13	127	85.18	12.2	84.58	84.90	114.8	4,148	2.77%	大買/鉅額交易
2023/10/12	8	83.41	5.5	83.85	84.00	2.5	4,315	0.06%
2023/10/11	3	83.43	12	83.71	83.20	-9	4,405	-0.20%
2023/10/06	6	83.12	2	83.15	83.30	4	4,553	0.09%
2023/10/05	7	83.50	12	84.03	83.10	-5	4,808	-0.10%
2023/10/04	6	82.33	3	81.93	83.80	3	5,144	0.06%
2023/10/03	12	83.33	6	83.50	82.90	6	5,183	0.12%
2023/10/02	10	85.37	9	85.82	84.80	1	5,213	0.02%
2023/09/28	1	84.60	2	85.50	85.50	-1	5,254	-0.02%
2023/09/27	7.1	85.30	7	84.81	84.50	0.1	5,384	0.00%
2023/09/26	32.1	86.23	36	85.99	85.00	-3.9	5,497	-0.07%
2023/09/25	11.4	85.63	30.1	86.12	86.60	-18.7	5,562	-0.34%
2023/09/22	6	82.37	5.6	82.75	83.10	0.4	5,548	0.01%
2023/09/21	15.4	82.49	20	83.07	82.40	-4.6	5,594	-0.08%
2023/09/20	7.2	84.55	11	84.74	84.40	-3.8	5,673	-0.07%
2023/09/19	1.2	86.17	11	86.27	85.60	-9.8	5,754	-0.17%
2023/09/18	203.2	87.19	15	87.13	86.70	188.2	5,810	3.24%	大買/鉅額交易
2023/09/15	15.2	86.12	8.5	86.05	86.40	6.8	6,051	0.11%
2023/09/14	27.4	86.99	13.3	87.13	86.90	14.1	6,173	0.23%
2023/09/13	29.2	87.11	221	87.26	87.50	-191.8	6,227	-3.08%	大賣/鉅額交易
2023/09/12	225.2	86.11	22	86.39	86.50	203.2	6,296	3.23%	大買/鉅額交易
2023/09/11	6	86.03	93	85.26	84.20	-87	6,334	-1.37%
2023/09/08	3	84.77	2	85.20	84.70	1	6,557	0.02%
2023/09/07	217	85.29	14.1	84.49	85.20	202.9	6,812	2.98%	大買/鉅額交易
2023/09/06	14.5	85.18	17	84.99	84.70	-2.5	7,243	-0.03%
2023/09/05	29.3	86.09	45.4	86.21	85.60	-16.1	7,622	-0.21%
2023/09/04	3	83.56	1	84.00	83.20	2	7,568	0.03%
2023/09/01	22	84.23	16	83.98	83.50	6	7,591	0.08%
2023/08/31	23.1	83.81	8	83.76	83.70	15.1	7,636	0.20%
2023/08/30	22.2	83.85	35	83.57	84.40	-12.9	7,680	-0.17%
2023/08/29	102	80.49	5	80.60	80.50	97	7,645	1.27%	大買/
2023/08/28	3	80.37	6.1	80.40	80.20	-3.1	7,699	-0.04%
2023/08/25	5	80.92	10.1	80.77	80.80	-5.1	7,753	-0.07%
2023/08/24	211	80.74	6.2	80.78	80.50	204.9	7,854	2.61%	大買/鉅額交易
2023/08/23	12.2	80.73	13	80.57	80.70	-0.8	8,037	-0.01%
2023/08/22	13.3	80.46	2	80.70	80.30	11.3	8,098	0.14%
2023/08/21	10	80.88	10	80.57	80.20	0	8,153	0.00%
2023/08/18	7.2	80.63	7.2	81.17	80.30	0.1	8,174	0.00%
2023/08/17	15.2	80.56	19	79.99	81.30	-3.9	8,228	-0.05%
2023/08/16	18.1	77.55	13	78.05	78.20	5.1	8,189	0.06%
2023/08/15	30.3	78.12	18	77.98	78.40	12.3	8,194	0.15%
2023/08/14	101.1	78.03	95.1	77.56	78.50	6	8,212	0.07%	大買/
2023/08/11	17	80.76	17	80.30	80.20	0	8,140	0.00%
2023/08/10	19.3	81.43	9	81.36	81.10	10.3	8,148	0.13%
2023/08/09	156.1	82.49	92.4	82.36	83.40	63.8	8,124	0.78%	大買/
2023/08/08	161.2	86.18	41	85.87	85.70	120.2	7,979	1.51%	大買/鉅額交易
2023/08/07	14.5	86.74	15	87.05	87.40	-0.5	7,986	-0.01%
2023/08/04	43.1	86.57	19.1	86.36	86.50	24	8,015	0.30%
2023/08/02	65.9	88.81	40	88.83	87.60	25.9	8,097	0.32%
2023/08/01	21.5	88.42	12.2	88.57	88.20	9.3	8,007	0.12%
2023/07/31	48	88.76	33.9	88.92	88.30	14.1	7,987	0.18%
2023/07/28	42.8	90.17	11	89.95	90.30	31.8	7,921	0.40%
2023/07/27	41.4	90.90	21.2	91.19	90.80	20.3	7,957	0.25%
2023/07/26	50.2	94.01	19.2	93.80	93.60	31	8,076	0.38%
2023/07/25	34.6	94.10	29.5	94.01	94.20	5.1	8,096	0.06%
2023/07/24	50.3	94.77	41.2	94.64	94.00	9.1	8,104	0.11%
2023/07/21	79.3	96.93	14	97.08	96.50	65.3	8,127	0.80%
2023/07/20	17.2	98.07	44.6	98.46	99.30	-27.4	8,221	-0.33%
2023/07/19	58.5	98.83	53	99.21	97.20	5.5	8,249	0.07%
2023/07/18	71.3	100.09	81.4	100.81	99.00	-10.1	8,411	-0.12%
2023/07/17	76.1	102.05	63.3	102.43	101.50	12.8	8,285	0.15%
2023/07/14	50.4	99.93	65.4	99.98	99.80	-15.1	8,170	-0.18%
2023/07/13	125.5	99.12	133.5	99.32	98.60	-8.1	8,150	-0.10%	大買/大賣/
2023/07/12	209.9	100.99	157	99.70	98.80	52.8	8,068	0.65%	大買/大賣/
2023/07/11	81.6	100.24	208.9	100.25	101.00	-127.4	7,945	-1.60%	大賣/鉅額交易
2023/07/10	42	96.46	30	96.71	96.10	12	7,693	0.16%
2023/07/07	73.9	95.50	64.1	95.38	95.50	9.8	7,880	0.12%
2023/07/06	44.2	96.91	47	97.03	96.50	-2.8	8,073	-0.03%
2023/07/05	84.1	98.89	58.9	98.95	97.60	25.2	8,410	0.30%
2023/07/04	96.1	98.43	72	98.40	98.10	24	8,317	0.29%
2023/07/03	49.3	98.87	41.9	98.87	99.00	7.5	8,269	0.09%
2023/06/30	13.1	96.95	20	97.00	97.10	-6.9	8,280	-0.08%
2023/06/29	41	96.20	18.2	96.78	96.60	22.8	8,377	0.27%
2023/06/28	60.4	96.37	23	96.00	95.20	37.4	8,620	0.43%
2023/06/27	58.6	97.21	54	97.06	96.10	4.6	8,836	0.05%
2023/06/26	62.5	97.54	49.1	97.48	97.30	13.4	8,955	0.15%
2023/06/21	135.5	101.32	131.1	101.68	99.00	4.4	9,123	0.05%	大買/大賣/
2023/06/20	59.2	98.37	64.6	99.32	99.80	-5.4	9,440	-0.06%
2023/06/19	52.3	97.12	36.2	97.03	97.00	16	9,743	0.16%
2023/06/16	73.8	98.02	207.2	97.52	97.00	-133.5	9,932	-1.34%	大賣/鉅額交易
2023/06/15	54.4	100.07	49.7	100.08	99.60	4.7	9,969	0.05%
2023/06/14	148.9	100.72	170.1	100.57	99.50	-21.1	10,122	-0.21%	大買/大賣/
2023/06/13	126.6	104.13	94.1	104.12	103.00	32.5	10,142	0.32%	大買/
2023/06/12	236.5	103.43	490.3	103.59	103.00	-253.9	10,296	-2.47%	大買/大賣/鉅額交易
2023/06/09	480.4	100.15	204.4	99.91	102.00	276.1	10,016	2.76%	大買/大賣/鉅額交易
2023/06/08	19.1	94.04	15.1	93.97	93.50	4	9,936	0.04%
2023/06/07	11.1	94.84	27.3	94.79	94.70	-16.2	10,232	-0.16%
2023/06/06	33.6	94.23	8	94.49	94.00	25.6	10,459	0.24%
2023/06/05	28.1	95.32	59.4	95.50	96.00	-31.3	10,901	-0.29%
2023/06/02	35.3	94.10	17.3	94.39	93.60	18	12,184	0.15%
2023/06/01	32.3	95.07	18	95.03	94.60	14.2	12,289	0.12%
2023/05/31	39	95.86	18.1	95.37	94.60	20.9	12,517	0.17%
2023/05/30	69.6	95.45	60	95.17	94.70	9.6	12,536	0.08%
2023/05/29	57	95.58	92.4	95.13	96.20	-35.4	12,592	-0.28%
2023/05/26	49.3	91.42	16	90.88	90.60	33.3	12,507	0.27%
2023/05/25	31.1	91.98	27	91.91	91.50	4.1	12,538	0.03%
2023/05/24	11.1	93.02	13	93.14	93.20	-1.9	12,710	-0.01%
2023/05/23	29.4	93.93	25.4	94.13	93.60	4	12,835	0.03%
2023/05/22	28.1	92.76	31	92.73	93.80	-2.9	12,875	-0.02%
2023/05/19	45.8	92.54	13.4	92.50	91.90	32.4	13,267	0.24%
2023/05/18	41.2	92.75	37.2	92.70	93.00	4	13,742	0.03%
2023/05/17	29.6	91.66	46.3	91.01	91.00	-16.7	13,940	-0.12%
2023/05/16	36	90.40	14	90.84	90.00	22	13,986	0.16%
2023/05/15	26	90.17	9	90.10	90.00	17	13,996	0.12%
2023/05/12	123.4	91.32	12	91.42	91.40	111.4	14,133	0.79%	大買/鉅額交易
2023/05/11	13.1	91.64	17	91.15	91.10	-3.9	14,362	-0.03%
2023/05/10	18.1	92.52	69	92.17	92.20	-51	14,490	-0.35%
2023/05/09	42.3	91.19	32	91.44	91.10	10.3	14,596	0.07%
2023/05/08	24	93.67	14	93.79	93.30	10	14,581	0.07%
2023/05/05	19.4	93.74	307	93.88	93.10	-287.7	14,675	-1.96%	大賣/鉅額交易
2023/05/04	21.2	92.75	82	93.12	92.90	-60.8	14,904	-0.41%
2023/05/03	57.7	93.81	90	93.14	93.00	-32.3	15,361	-0.21%
2023/05/02	84.4	94.35	78.7	94.98	95.20	5.8	15,731	0.04%
2023/04/28	39.3	92.76	19.1	92.39	91.70	20.2	16,037	0.13%
2023/04/27	62	92.57	168.3	92.36	92.10	-106.3	16,013	-0.66%	大賣/鉅額交易
2023/04/26	51.4	91.80	43	91.52	92.50	8.4	15,945	0.05%
2023/04/25	90.5	92.03	129.4	90.71	90.60	-38.9	15,842	-0.25%	大賣/
2023/04/24	52.1	93.60	53	93.55	93.00	-0.9	15,628	-0.01%
2023/04/21	52.7	97.25	53.6	97.34	95.40	-0.9	15,461	-0.01%
2023/04/20	22.4	101.81	19	101.71	101.00	3.4	15,340	0.02%
2023/04/19	36.9	102.48	17.1	102.91	102.00	19.7	15,417	0.13%
2023/04/18	28.4	105.35	16.1	104.62	104.00	12.3	15,439	0.08%
2023/04/17	60.1	104.85	32.3	105.44	105.00	27.9	15,476	0.18%
2023/04/14	66.6	104.76	74.1	104.55	104.00	-7.5	15,556	-0.05%
2023/04/13	33.8	107.18	54.6	107.49	107.00	-20.7	15,460	-0.13%
2023/04/12	147.1	109.56	111.2	109.78	107.50	35.9	15,398	0.23%	大買/大賣/
2023/04/11	67.4	108.93	59.8	109.30	110.00	7.7	15,199	0.05%
2023/04/10	149.7	108.79	246.8	109.64	110.00	-97.2	14,998	-0.65%	大買/大賣/
2023/04/07	33	104.11	28	104.34	104.50	5	14,641	0.03%
2023/04/06	20	103.72	20	104.05	104.00	0	14,632	0.00%
2023/03/31	66	104.06	52	104.30	104.00	14	14,613	0.10%
2023/03/30	109.3	103.46	130	103.65	103.50	-20.7	14,560	-0.14%	大買/大賣/
2023/03/29	195.8	101.25	544.5	101.19	101.00	-348.7	14,503	-2.40%	大買/大賣/鉅額交易
2023/03/28	270	105.83	188.1	105.10	104.00	81.9	14,356	0.57%	大買/大賣/
2023/03/27	123	112.56	101.5	111.03	110.00	21.5	14,082	0.15%	大買/大賣/
2023/03/24	196	113.26	117.1	112.46	112.00	78.8	13,971	0.56%	大買/大賣/
2023/03/23	583.3	112.94	596.3	112.63	112.00	-13	13,799	-0.09%	大買/大賣/
2023/03/22	276	111.52	208.9	110.82	115.50	67.1	13,314	0.50%	大買/大賣/
2023/03/21	333.8	107.91	272.3	108.91	105.00	61.5	12,926	0.48%	大買/大賣/
2023/03/20	60.1	106.49	72	107.42	108.00	-12	12,746	-0.09%
2023/03/17	255	104.48	113.3	105.91	106.50	141.7	12,745	1.11%	大買/大賣/鉅額交易
2023/03/16	395.2	104.23	392	102.74	103.00	3.2	12,593	0.03%	大買/大賣/
2023/03/15	240.9	108.52	205.2	108.82	107.00	35.7	12,521	0.29%	大買/大賣/
2023/03/14	116	105.86	113.5	104.49	104.50	2.5	12,311	0.02%	大買/大賣/
2023/03/13	197.9	105.77	241.2	104.30	106.50	-43.3	12,340	-0.35%	大買/大賣/
2023/03/10	159.1	105.10	731	105.87	103.50	-572	12,328	-4.64%	大買/大賣/鉅額交易
2023/03/09	458.3	109.71	63	109.61	110.00	395.3	12,477	3.17%	大買/鉅額交易
2023/03/08	188.1	110.59	411.3	110.77	111.50	-223.1	12,469	-1.79%	大買/大賣/鉅額交易
2023/03/07	448.1	108.55	525.8	108.60	109.00	-77.8	12,413	-0.63%	大買/大賣/
2023/03/06	19	100.59	97.2	102.18	103.50	-78.2	11,838	-0.66%
2023/03/03	140.3	94.51	126.2	94.67	94.40	14.1	12,404	0.11%	大買/大賣/
2023/03/02	20.5	91.73	80	91.74	91.70	-59.5	12,570	-0.47%
2023/03/01	58.7	92.98	42.3	93.86	91.80	16.4	12,851	0.13%
2023/02/24	240	93.80	115.8	93.49	93.60	124.2	12,882	0.96%	大買/大賣/鉅額交易
2023/02/23	39	92.34	78.2	92.74	92.20	-39.2	12,880	-0.30%
2023/02/22	114.6	91.13	112.1	91.34	90.90	2.5	12,988	0.02%	大買/大賣/
2023/02/21	113.3	95.34	31.3	95.61	94.50	82	12,897	0.64%	大買/
2023/02/20	59	94.89	42	95.04	94.60	17	12,891	0.13%
2023/02/17	276.1	94.68	215	94.76	95.00	61.1	12,912	0.47%	大買/大賣/
2023/02/16	198.4	92.57	260.1	92.47	94.60	-61.7	12,624	-0.49%	大買/大賣/
2023/02/15	202.2	89.69	99.5	89.33	88.00	102.6	12,386	0.83%	大買/鉅額交易
2023/02/14	18	88.61	175.5	87.97	87.50	-157.4	12,368	-1.27%	大賣/鉅額交易
2023/02/13	47	89.17	57.3	89.38	88.60	-10.3	12,443	-0.08%
2023/02/10	88.4	90.73	71.1	90.54	89.10	17.2	12,553	0.14%
2023/02/09	133.6	90.93	141	91.23	90.90	-7.5	12,514	-0.06%	大買/大賣/
2023/02/08	97.5	90.67	79	90.57	90.70	18.5	12,414	0.15%
2023/02/07	100.7	89.77	149.3	89.58	90.50	-48.6	12,392	-0.39%	大賣/
2023/02/06	102.8	88.23	94.5	88.16	88.10	8.3	12,440	0.07%	大買/
2023/02/03	162.5	89.61	118.2	89.46	89.10	44.3	12,639	0.35%	大買/大賣/
2023/02/02	165.4	89.30	785	89.04	89.50	-619.6	12,692	-4.88%	大買/大賣/鉅額交易
2023/02/01	213.9	89.38	300.3	89.57	90.30	-86.4	12,632	-0.68%	大買/大賣/
2023/01/31	610.2	87.50	384.7	86.88	88.30	225.5	12,403	1.82%	大買/大賣/鉅額交易
2023/01/30	822.3	85.52	270.8	85.33	85.30	551.5	12,178	4.53%	大買/大賣/鉅額交易
2023/01/17	19	79.32	60	79.49	79.30	-41	11,917	-0.34%
2023/01/16	46	78.42	43	78.54	78.80	3	12,212	0.02%
2023/01/13	15.1	78.43	28.5	78.08	77.50	-13.4	12,565	-0.11%
2023/01/12	40	78.98	71.5	78.21	77.80	-31.5	12,770	-0.25%
2023/01/11	107.1	78.72	98	78.88	78.80	9.1	12,869	0.07%	大買/
2023/01/10	119.8	79.53	65.2	79.65	79.00	54.7	13,023	0.42%	大買/
2023/01/09	80.9	79.43	111.7	79.66	80.00	-30.8	13,135	-0.23%	大賣/
2023/01/06	58.1	77.79	75.2	77.96	77.80	-17.1	13,281	-0.13%
2023/01/05	94.9	77.31	84.7	77.33	76.70	10.2	13,519	0.08%
2023/01/04	120.1	77.26	68	77.28	77.00	52.1	13,624	0.38%	大買/
2023/01/03	116.1	75.00	51	75.20	75.30	65.1	13,703	0.48%	大買/
2022/12/30	26	74.83	15	74.38	74.20	11	14,126	0.08%
2022/12/29	17.8	73.39	23.3	74.02	74.60	-5.5	14,889	-0.04%
2022/12/28	33.1	74.08	7	74.03	73.70	26.1	15,868	0.16%
2022/12/27	31.5	75.84	27.7	75.66	75.50	3.8	16,054	0.02%
2022/12/26	20.5	75.01	11	75.15	74.70	9.5	16,268	0.06%
2022/12/23	40.1	74.82	35.3	74.74	75.30	4.8	16,481	0.03%
2022/12/22	25	75.28	28	75.06	75.30	-3	16,613	-0.02%
2022/12/21	35.9	74.49	23.1	74.45	74.20	12.8	16,826	0.08%
2022/12/20	183.2	75.57	41.2	76.07	74.50	142	16,913	0.84%	大買/鉅額交易
2022/12/19	62.3	77.99	34.2	77.97	77.90	28.1	17,031	0.16%
2022/12/16	66.6	79.27	47	79.26	79.00	19.6	17,151	0.11%
2022/12/15	30.7	80.95	37.2	81.13	81.40	-6.5	17,209	-0.04%
2022/12/14	25.9	79.91	35.6	80.04	80.60	-9.7	17,370	-0.06%
2022/12/13	188.8	79.51	193	79.24	78.70	-4.2	17,508	-0.02%	大買/大賣/
2022/12/12	87.5	80.13	85.1	79.75	79.50	2.4	17,637	0.01%
2022/12/09	114.5	80.45	83	80.34	79.80	31.5	17,789	0.18%	大買/
2022/12/08	53.7	81.12	95	81.38	81.90	-41.3	17,970	-0.23%
2022/12/07	170	80.56	146.1	80.60	79.80	24	18,154	0.13%	大買/大賣/
2022/12/06	125.6	82.10	115	81.80	81.40	10.5	18,155	0.06%	大買/大賣/
2022/12/05	252.3	83.97	84.2	83.77	83.50	168.1	18,273	0.92%	大買/鉅額交易
2022/12/02	131.1	85.27	177.5	85.47	84.60	-46.4	18,370	-0.25%	大買/大賣/
2022/12/01	228.5	84.74	231.1	84.62	84.60	-2.6	18,456	-0.01%	大買/大賣/
2022/11/30	163.1	82.29	188.1	82.42	82.60	-24.9	18,425	-0.14%	大買/大賣/
2022/11/29	339.4	82.07	331.5	82.05	81.20	7.9	18,659	0.04%	大買/大賣/
2022/11/28	621.2	82.09	525.5	82.11	82.20	95.7	18,821	0.51%	大買/大賣/
2022/11/25	202.7	78.79	248.1	78.85	80.50	-45.5	18,450	-0.25%	大買/大賣/
2022/11/24	220.3	74.14	255	74.29	76.30	-34.7	18,061	-0.19%	大買/大賣/
2022/11/23	428.6	73.10	357.3	73.47	73.00	71.3	17,997	0.40%	大買/大賣/
2022/11/22	120	76.76	71	76.38	76.00	49	17,967	0.27%	大買/
2022/11/21	19.1	78.42	57	78.51	78.30	-38	18,649	-0.20%
2022/11/18	94.4	78.35	145.4	78.51	77.10	-51	19,544	-0.26%	大賣/
2022/11/17	60.3	77.97	87.6	78.18	78.40	-27.3	19,617	-0.14%
2022/11/16	57.8	77.26	56	77.36	77.00	1.8	19,635	0.01%
2022/11/15	87.6	76.93	127	76.84	77.00	-39.5	19,744	-0.20%	大賣/
2022/11/14	47	76.25	82	76.42	77.20	-35	19,968	-0.18%
2022/11/11	252	76.97	262	76.60	75.20	-10	19,955	-0.05%	大買/大賣/
2022/11/10	195.2	76.73	241.5	76.69	75.70	-46.3	19,829	-0.23%	大買/大賣/
2022/11/09	86.6	77.92	78	77.89	78.10	8.6	19,936	0.04%
2022/11/08	246.1	78.25	210.6	76.96	76.50	35.5	19,924	0.18%	大買/大賣/
2022/11/07	73	77.58	69.1	77.83	77.50	3.9	19,859	0.02%
2022/11/04	79.7	77.21	78.6	77.31	77.60	1.1	19,985	0.01%
2022/11/03	175.9	76.75	156.6	76.73	77.20	19.3	20,068	0.10%	大買/大賣/
2022/11/02	113.2	76.14	138.4	76.12	76.40	-25.1	20,064	-0.13%	大買/大賣/
2022/11/01	234.7	75.93	220	75.59	75.00	14.7	19,958	0.07%	大買/大賣/
2022/10/31	119.2	75.07	278.1	75.36	75.00	-159	19,861	-0.80%	大買/大賣/鉅額交易
2022/10/28	190	74.33	168	74.40	74.40	22	20,090	0.11%	大買/大賣/
2022/10/27	166	73.20	246.1	72.57	74.20	-80.1	20,228	-0.40%	大買/大賣/
2022/10/26	203	70.83	138	70.52	69.60	65	20,115	0.32%	大買/大賣/
2022/10/25	154	72.44	130.1	72.36	71.50	23.9	19,950	0.12%	大買/大賣/
2022/10/24	686.1	74.26	162	74.54	73.60	524.1	19,839	2.64%	大買/大賣/鉅額交易
2022/10/21	209.1	72.45	243.1	72.95	72.20	-34.1	19,616	-0.17%	大買/大賣/
2022/10/20	597.3	70.22	276.1	69.57	70.60	321.2	19,332	1.66%	大買/大賣/鉅額交易
2022/10/19	172	70.67	143.1	70.77	70.00	28.9	19,185	0.15%	大買/大賣/
2022/10/18	249	71.64	207.1	70.99	70.70	41.9	19,100	0.22%	大買/大賣/
2022/10/17	241	71.00	276.1	70.72	72.00	-35.1	19,008	-0.18%	大買/大賣/
2022/10/14	199	73.92	239.1	74.52	74.00	-40.1	18,966	-0.21%	大買/大賣/
2022/10/13	308	70.99	288.1	70.64	69.70	19.9	18,974	0.10%	大買/大賣/
2022/10/12	207	74.42	206.3	74.45	75.00	0.7	18,989	0.00%	大買/大賣/
2022/10/11	278	73.90	233	73.81	73.40	45	18,950	0.24%	大買/大賣/
2022/10/07	457	75.52	711.8	75.41	75.40	-254.7	18,894	-1.35%	大買/大賣/鉅額交易
2022/10/06	848.6	74.84	1,009.1	73.86	76.80	-160.6	18,693	-0.86%	大買/大賣/鉅額交易
2022/10/05	1,197.6	77.16	1,050	77.93	74.30	147.6	18,224	0.81%	大買/大賣/鉅額交易
2022/10/04	154.5	82.79	171	82.92	82.50	-16.5	17,473	-0.09%	大買/大賣/
2022/10/03	180.1	82.57	176	81.86	81.20	4.1	17,672	0.02%	大買/大賣/
2022/09/30	224	80.92	230.2	80.79	83.00	-6.1	17,865	-0.03%	大買/大賣/
2022/09/29	217.1	80.39	187	80.41	79.60	30.1	17,877	0.17%	大買/大賣/
2022/09/28	142	80.11	95.2	79.76	77.50	46.9	17,890	0.26%	大買/
2022/09/27	327	80.89	231	81.03	82.50	96	17,924	0.54%	大買/大賣/
2022/09/26	297.2	82.07	188.5	82.06	80.00	108.7	18,114	0.60%	大買/大賣/鉅額交易
2022/09/23	112.2	87.23	139.2	87.08	86.00	-26.9	18,363	-0.15%	大買/大賣/
2022/09/22	125.3	87.41	163.5	87.74	88.50	-38.2	18,579	-0.21%	大買/大賣/
2022/09/21	212.4	88.19	147.4	87.30	86.60	65	18,863	0.34%	大買/大賣/
2022/09/20	259.5	88.62	205	88.85	89.50	54.5	18,796	0.29%	大買/大賣/
2022/09/19	161	86.77	213.2	86.72	87.40	-52.2	18,821	-0.28%	大買/大賣/
2022/09/16	177.5	86.21	115.1	86.29	84.80	62.4	18,763	0.33%	大買/大賣/
2022/09/15	310.3	90.36	228.3	89.65	87.90	82	18,640	0.44%	大買/大賣/
2022/09/14	308.2	87.16	310.3	87.37	89.70	-2	18,407	-0.01%	大買/大賣/
2022/09/13	188.7	89.38	651	89.07	88.30	-462.3	18,264	-2.53%	大買/大賣/鉅額交易
2022/09/12	256.5	90.43	208	90.18	89.50	48.5	18,246	0.27%	大買/大賣/
2022/09/08	168	89.75	297.4	89.91	91.00	-129.4	18,134	-0.71%	大買/大賣/鉅額交易
2022/09/07	236.8	88.66	224.3	88.44	87.50	12.6	18,053	0.07%	大買/大賣/
2022/09/06	449.4	91.76	425.7	91.27	91.60	23.7	17,892	0.13%	大買/大賣/
2022/09/05	405.1	96.22	346	95.95	94.50	59	17,786	0.33%	大買/大賣/
2022/09/02	420.4	95.77	423	95.30	95.30	-2.6	17,609	-0.01%	大買/大賣/
2022/09/01	283.7	92.78	222.3	92.36	91.70	61.4	17,213	0.36%	大買/大賣/
2022/08/31	207.3	94.08	192.7	94.50	95.50	14.6	17,043	0.09%	大買/大賣/
2022/08/30	258.5	93.00	256	92.99	92.50	2.5	17,097	0.01%	大買/大賣/
2022/08/29	203.4	91.84	113	91.48	90.90	90.4	17,066	0.53%	大買/大賣/
2022/08/26	740.7	93.17	857.1	92.99	95.50	-116.4	17,160	-0.68%	大買/大賣/鉅額交易
2022/08/25	386	90.54	507.2	90.66	89.70	-121.2	16,701	-0.73%	大買/大賣/鉅額交易
2022/08/24	323.9	85.13	520.5	84.18	84.40	-196.6	15,928	-1.23%	大買/大賣/鉅額交易
2022/08/23	181.4	87.35	172	87.36	87.10	9.4	15,808	0.06%	大買/大賣/
2022/08/22	103.1	87.87	155	88.18	88.00	-52	15,853	-0.33%	大買/大賣/
2022/08/19	139	86.45	199.7	86.97	86.70	-60.7	15,739	-0.39%	大買/大賣/
2022/08/18	151	83.27	173	83.34	84.30	-22	15,621	-0.14%	大買/大賣/
2022/08/17	132	83.83	74.4	83.27	82.30	57.6	15,682	0.37%	大買/
2022/08/16	124.2	83.76	318.7	84.43	84.30	-194.5	15,606	-1.25%	大買/大賣/鉅額交易
2022/08/15	87	81.54	78.4	81.77	81.70	8.6	15,326	0.06%
2022/08/12	66	80.28	112.1	80.61	80.80	-46.1	15,375	-0.30%	大賣/
2022/08/11	155.1	80.74	151.1	80.32	80.20	4	15,485	0.03%	大買/大賣/
2022/08/10	168.6	79.75	138.3	79.63	80.50	30.4	15,481	0.20%	大買/大賣/
2022/08/09	44.4	77.70	56.5	78.06	78.40	-12.1	15,537	-0.08%
2022/08/08	35.6	75.40	38	75.78	76.50	-2.4	15,929	-0.02%
2022/08/05	140.5	74.61	200	74.97	75.30	-59.6	16,352	-0.36%	大買/大賣/
2022/08/04	559.2	71.77	360	71.26	74.50	199.2	16,567	1.20%	大買/大賣/鉅額交易
2022/08/03	209.2	72.71	847.8	72.18	70.60	-638.6	16,597	-3.85%	大買/大賣/鉅額交易
2022/08/02	141.1	77.78	56.1	77.83	77.50	85.1	16,489	0.52%	大買/
2022/08/01	62.2	80.54	90	80.85	80.80	-27.8	16,489	-0.17%
2022/07/29	42.1	79.40	89.3	79.81	80.50	-47.2	16,575	-0.28%
2022/07/28	125.7	78.85	120	78.18	77.80	5.7	17,244	0.03%	大買/大賣/
2022/07/27	21.1	80.40	75.1	80.30	80.50	-54.1	17,397	-0.31%
2022/07/26	52.2	81.10	74.2	81.02	80.10	-22	17,464	-0.13%
2022/07/25	20.2	81.34	20	81.52	81.20	0.2	17,446	0.00%
2022/07/22	134	81.30	132	81.32	81.00	2	17,530	0.01%	大買/大賣/
2022/07/21	193.2	80.46	178	80.62	81.40	15.2	17,547	0.09%	大買/大賣/
2022/07/20	403.7	80.66	264.3	80.57	80.40	139.5	17,436	0.80%	大買/大賣/鉅額交易
2022/07/19	241.3	78.93	234.2	78.59	78.30	7.1	17,307	0.04%	大買/大賣/
2022/07/18	136.4	75.87	96	75.96	76.50	40.4	17,109	0.24%	大買/
2022/07/15	233.2	75.61	205.2	75.49	75.70	28	17,313	0.16%	大買/大賣/
2022/07/14	165	74.27	182.6	74.29	75.50	-17.6	17,370	-0.10%	大買/大賣/
2022/07/13	255.2	74.14	222	73.94	72.90	33.2	17,232	0.19%	大買/大賣/
2022/07/12	358	70.96	178.2	70.83	71.50	179.8	17,024	1.06%	大買/大賣/鉅額交易
2022/07/11	232.3	72.34	223.2	72.34	72.10	9.1	17,029	0.05%	大買/大賣/
2022/07/08	188.6	68.47	273.5	68.99	70.90	-84.9	16,858	-0.50%	大買/大賣/
2022/07/07	403	62.69	277	63.08	64.50	126	16,588	0.76%	大買/大賣/鉅額交易
2022/07/06	164.1	61.91	134.6	62.51	60.90	29.5	16,532	0.18%	大買/大賣/
2022/07/05	304	62.92	293	62.74	64.70	11	16,582	0.07%	大買/大賣/
2022/07/04	255.6	62.49	245	62.58	62.00	10.6	16,523	0.06%	大買/大賣/
2022/07/01	482.2	66.48	547.3	66.55	64.10	-65.1	16,602	-0.39%	大買/大賣/
2022/06/30	348.7	72.56	528	72.93	71.10	-179.3	16,349	-1.10%	大買/大賣/鉅額交易
2022/06/29	249.4	79.40	236.5	79.32	78.90	12.9	16,293	0.08%	大買/大賣/
2022/06/28	132.2	84.46	94	84.68	84.20	38.2	16,494	0.23%	大買/
2022/06/27	151.5	85.15	150.5	85.38	86.00	1	17,864	0.01%	大買/大賣/
2022/06/24	118.5	82.07	218	82.23	82.30	-99.5	18,257	-0.54%	大買/大賣/
2022/06/23	134.2	80.55	50	80.25	80.80	84.2	18,721	0.45%	大買/
2022/06/22	174	80.98	83	80.28	79.60	91	19,474	0.47%	大買/
2022/06/21	98.4	80.94	168	81.03	82.80	-69.6	19,674	-0.35%	大賣/
2022/06/20	118.2	80.22	110.7	80.06	78.80	7.5	19,738	0.04%	大買/大賣/
2022/06/17	84.4	81.65	82	81.60	83.00	2.4	19,699	0.01%
2022/06/16	164.1	84.77	138	84.26	81.10	26.1	19,870	0.13%	大買/大賣/
2022/06/15	114.1	86.88	98.1	86.98	85.10	16.1	20,269	0.08%	大買/
2022/06/14	208.8	86.56	184.5	86.76	87.10	24.3	20,458	0.12%	大買/大賣/
2022/06/13	121.6	88.44	121.5	88.22	87.30	0.1	20,206	0.00%	大買/大賣/
2022/06/10	162	87.81	147.2	87.77	88.50	14.8	19,935	0.07%	大買/大賣/
2022/06/09	115.3	87.88	110.1	87.70	87.30	5.3	19,737	0.03%	大買/大賣/
2022/06/08	233.5	88.11	215.1	87.28	86.50	18.4	19,504	0.09%	大買/大賣/
2022/06/07	402	87.18	267.2	87.48	87.90	134.8	19,104	0.71%	大買/大賣/鉅額交易
2022/06/06	282.3	86.26	209.4	86.07	85.70	72.9	18,765	0.39%	大買/大賣/
2022/06/02	130.9	85.86	326.2	86.17	86.10	-195.3	18,378	-1.06%	大買/大賣/鉅額交易
2022/06/01	140.4	85.07	149.4	84.67	83.80	-8.9	17,994	-0.05%	大買/大賣/
2022/05/31	85	83.06	156.1	83.34	83.50	-71.1	17,767	-0.40%	大賣/
2022/05/30	312	82.01	164	81.46	82.50	148	17,644	0.84%	大買/大賣/鉅額交易
2022/05/27	86.1	78.82	69	78.88	78.70	17.1	17,448	0.10%
2022/05/26	171.3	79.48	80.3	79.62	78.00	91	17,330	0.53%	大買/
2022/05/25	86	80.97	40.9	81.46	81.70	45.2	17,091	0.26%
2022/05/24	52.2	82.40	25	82.91	81.00	27.2	16,961	0.16%
2022/05/23	32.2	83.68	25	84.04	83.00	7.2	16,866	0.04%
2022/05/20	399.2	84.79	116.1	83.97	84.00	283.1	16,821	1.68%	大買/大賣/鉅額交易
2022/05/19	155.2	82.20	124.3	82.11	83.50	30.9	16,806	0.18%	大買/大賣/
2022/05/18	137.6	84.85	76	84.93	84.20	61.6	16,616	0.37%	大買/
2022/05/17	184.2	85.93	237.2	85.67	86.20	-53	16,414	-0.32%	大買/大賣/
2022/05/16	640.3	87.92	368.1	86.62	85.00	272.2	16,157	1.68%	大買/大賣/鉅額交易
2022/05/13	468.4	85.96	455.5	85.55	87.30	13	15,645	0.08%	大買/大賣/
2022/05/12	243.2	84.61	314.3	84.07	80.40	-71.1	15,209	-0.47%	大買/大賣/
2022/05/11	435.5	85.91	304.8	85.92	85.30	130.7	14,870	0.88%	大買/大賣/鉅額交易
2022/05/10	56.6	82.65	148.5	82.55	85.20	-91.9	14,480	-0.63%	大賣/
2022/05/09	116.1	81.83	68.1	81.40	81.10	48	14,362	0.33%	大買/
2022/05/06	99.1	82.21	211.2	82.10	82.00	-112.1	14,360	-0.78%	大賣/鉅額交易
2022/05/05	510	86.98	458.1	86.97	85.10	51.9	14,232	0.36%	大買/大賣/
2022/05/04	63.3	82.96	294.6	83.25	84.80	-231.3	13,475	-1.72%	大賣/鉅額交易
2022/05/03	84	80.65	117.2	80.49	80.70	-33.2	13,252	-0.25%	大賣/
2022/04/29	154.4	78.55	77	78.94	77.50	77.4	13,126	0.59%	大買/
2022/04/28	146.1	78.30	520.2	78.38	77.30	-374.1	13,094	-2.86%	大買/大賣/鉅額交易
2022/04/27	41.1	77.82	53	78.21	80.30	-11.9	12,991	-0.09%
2022/04/26	67.1	80.24	82.9	80.06	80.00	-15.8	12,879	-0.12%
2022/04/25	61.4	79.55	254.5	79.84	79.00	-193	12,807	-1.51%	大賣/鉅額交易
2022/04/22	195.4	84.41	86	84.58	83.40	109.4	12,705	0.86%	大買/鉅額交易
2022/04/21	304.3	85.64	605.6	85.52	84.20	-301.3	12,629	-2.39%	大買/大賣/鉅額交易
2022/04/20	165.7	83.59	114.6	83.72	84.70	51.1	12,311	0.42%	大買/大賣/
2022/04/19	147.5	82.02	67.5	81.84	80.60	80	12,139	0.66%	大買/
2022/04/18	24.4	80.00	55.6	79.54	80.10	-31.2	12,088	-0.26%
2022/04/15	181.2	80.02	72.3	79.96	79.10	108.9	12,056	0.90%	大買/鉅額交易
2022/04/14	479.3	82.06	271.8	81.74	83.00	207.5	11,981	1.73%	大買/大賣/鉅額交易
2022/04/13	71.1	79.38	69	79.22	79.90	2.1	11,840	0.02%
2022/04/12	118.3	79.73	115	79.48	79.40	3.3	11,767	0.03%	大買/大賣/
2022/04/11	119.8	80.50	84.9	80.14	79.20	34.9	11,731	0.30%	大買/
2022/04/08	82.2	82.53	100.3	82.50	83.00	-18.1	11,552	-0.16%
2022/04/07	214.7	84.66	230.4	83.97	81.30	-15.6	11,354	-0.14%	大買/大賣/
2022/04/06	195.2	85.83	165.2	86.16	87.00	30	10,952	0.27%	大買/大賣/
2022/04/01	188	85.60	361	86.77	87.40	-173	10,763	-1.61%	大買/大賣/鉅額交易
2022/03/31	1,477	87.56	1,288.4	87.47	86.50	188.6	10,500	1.80%	大買/大賣/鉅額交易
2022/03/30	1,409.7	90.37	1,476.7	90.11	85.10	-67	10,152	-0.66%	大買/大賣/
2022/03/29	395	88.43	310.2	88.01	86.90	84.8	8,872	0.96%	大買/大賣/
2022/03/28	606.8	86.33	278.7	86.56	88.00	328.1	8,344	3.93%	大買/大賣/鉅額交易
2022/03/25	648.1	85.25	598.3	85.34	85.00	49.8	8,081	0.62%	大買/大賣/
2022/03/24	136	82.10	510	80.97	82.70	-374	7,595	-4.92%	大買/大賣/鉅額交易
2022/03/23	165.5	80.21	203.1	79.99	80.20	-37.6	7,494	-0.50%	大買/大賣/
2022/03/22	71.1	79.85	98	79.34	80.10	-26.9	7,369	-0.37%
2022/03/21	293.3	80.81	206.8	80.34	80.40	86.5	7,280	1.19%	大買/大賣/
2022/03/18	587.7	79.24	353.9	79.09	81.00	233.8	6,995	3.34%	大買/大賣/鉅額交易
2022/03/17	188.3	75.37	262.7	76.18	77.50	-74.4	6,435	-1.16%	大買/大賣/
2022/03/16	43.6	71.40	41.1	71.60	70.50	2.5	6,070	0.04%
2022/03/15	21.2	70.18	36	70.43	69.80	-14.8	6,006	-0.25%
2022/03/14	8	71.44	17.1	71.26	71.60	-9.1	6,020	-0.15%
2022/03/11	4	69.90	10.1	70.04	70.00	-6.1	6,127	-0.10%
2022/03/10	10.2	69.19	20.6	69.28	69.80	-10.4	6,206	-0.17%
2022/03/09	12.2	67.18	20.4	66.97	67.30	-8.2	6,373	-0.13%
2022/03/08	20.1	66.70	40.8	67.12	66.10	-20.6	6,511	-0.32%
2022/03/07	35.3	67.79	13	68.91	68.00	22.3	6,584	0.34%
2022/03/04	14.3	71.52	17.2	71.78	71.00	-2.9	6,692	-0.04%
2022/03/03	6	71.62	23.4	71.91	71.80	-17.4	6,869	-0.25%
2022/03/02	5.4	70.69	12	70.32	70.80	-6.6	6,995	-0.09%
2022/03/01	13.1	69.40	18.4	69.84	70.00	-5.3	7,070	-0.07%
2022/02/25	5.2	67.96	13	68.38	67.90	-7.8	7,184	-0.11%
2022/02/24	44.2	68.05	28	67.48	67.30	16.2	7,353	0.22%
2022/02/23	9	69.96	6	69.98	70.30	3	7,489	0.04%
2022/02/22	15.2	69.68	33.2	70.00	69.60	-18	8,067	-0.22%
2022/02/21	87.2	73.56	46.2	73.51	72.00	41	8,202	0.50%
2022/02/18	25	74.76	10	74.82	74.90	15	8,234	0.18%
2022/02/17	6	74.75	34.1	75.16	75.00	-28.1	8,506	-0.33%
2022/02/16	71.2	74.42	74	74.87	74.20	-2.8	8,716	-0.03%
2022/02/15	26.4	74.26	12	74.37	73.50	14.4	8,962	0.16%
2022/02/14	38	74.53	44.1	74.37	73.70	-6.1	9,171	-0.07%
2022/02/11	58.1	74.87	81	75.04	74.60	-22.9	9,339	-0.25%
2022/02/10	8	74.68	18	74.58	74.10	-10	9,646	-0.10%
2022/02/09	92.2	74.57	92.4	74.60	74.90	-0.2	10,150	0.00%
2022/02/08	121.3	72.59	139.5	72.56	73.10	-18.2	10,373	-0.18%	大買/大賣/
2022/02/07	17	68.53	17	68.50	69.50	0	10,794	0.00%
2022/01/26	15	67.59	31	67.93	67.50	-16	11,651	-0.14%
2022/01/25	38.3	68.68	29	69.60	67.40	9.3	13,250	0.07%
2022/01/24	316.1	69.01	59.2	68.00	69.60	256.9	13,889	1.85%	大買/鉅額交易
2022/01/21	41.6	70.15	18	69.73	68.80	23.6	14,547	0.16%
2022/01/20	18.2	70.85	31	70.79	71.70	-12.8	14,836	-0.09%
2022/01/19	7	70.22	27.1	70.44	70.40	-20.1	15,228	-0.13%
2022/01/18	49.4	70.76	20.3	70.95	70.60	29.2	15,712	0.19%
2022/01/17	20.5	69.52	27.1	69.36	70.50	-6.5	16,133	-0.04%
2022/01/14	42.8	67.26	33.2	67.64	68.80	9.6	16,872	0.06%
2022/01/13	92.5	68.06	50	67.86	67.80	42.5	18,004	0.24%
2022/01/12	28.2	68.64	81.3	68.10	69.30	-53.2	18,680	-0.28%
2022/01/11	69.5	70.07	26	69.73	69.30	43.5	19,714	0.22%
2022/01/10	29.4	70.70	31	70.41	71.00	-1.6	20,336	-0.01%
2022/01/07	79.6	72.18	360.9	71.57	70.90	-281.3	20,476	-1.37%	大賣/鉅額交易
2022/01/06	61	75.36	121.6	75.14	75.10	-60.6	20,452	-0.30%	大賣/
2022/01/05	55.6	78.31	341.9	78.08	77.40	-286.3	20,554	-1.39%	大賣/鉅額交易
2022/01/04	136.5	80.68	320.5	80.82	79.80	-184	20,676	-0.89%	大買/大賣/鉅額交易
2022/01/03	28	79.36	106	79.42	79.40	-78	20,793	-0.37%	大賣/
2021/12/30	63.4	78.69	22	78.73	78.60	41.3	20,844	0.20%
2021/12/29	64.3	78.23	33	78.28	78.20	31.3	20,889	0.15%
2021/12/28	360.8	78.82	45	78.74	78.40	315.8	20,964	1.51%	大買/鉅額交易
2021/12/27	58.4	78.86	83	79.08	78.30	-24.6	21,037	-0.12%
2021/12/24	478	80.44	166	79.91	78.90	312	21,060	1.48%	大買/大賣/鉅額交易
2021/12/23	202.4	81.68	181.2	81.69	81.90	21.2	20,859	0.10%	大買/大賣/
2021/12/22	54.7	81.03	74	80.90	80.10	-19.3	20,690	-0.09%
2021/12/21	211.5	81.56	276.2	81.58	80.50	-64.8	20,637	-0.31%	大買/大賣/
2021/12/20	230.3	81.19	152.7	81.14	81.20	77.6	20,361	0.38%	大買/大賣/
2021/12/17	72.2	77.95	97.3	78.19	79.10	-25.1	20,033	-0.13%
2021/12/16	31.1	76.28	74	76.42	76.80	-42.9	19,849	-0.22%
2021/12/15	26	74.76	34.2	75.26	74.70	-8.2	19,824	-0.04%
2021/12/14	54.3	75.22	37.5	74.73	74.30	16.8	19,865	0.08%
2021/12/13	24.4	77.33	154	76.54	77.60	-129.6	19,910	-0.65%	大賣/鉅額交易
2021/12/10	11	76.63	34	77.03	76.80	-23	19,926	-0.12%
2021/12/09	29.1	76.36	54	76.82	76.10	-24.9	19,940	-0.12%
2021/12/08	18	76.96	27	77.16	76.90	-9	20,136	-0.04%
2021/12/07	88.7	77.19	37	77.77	76.10	51.7	20,292	0.25%
2021/12/06	29	77.77	56.3	77.88	78.30	-27.3	20,271	-0.13%
2021/12/03	105.3	77.69	127.3	77.53	77.50	-22	20,361	-0.11%	大買/大賣/
2021/12/02	103.1	75.84	80	76.08	75.00	23.1	20,358	0.11%	大買/
2021/12/01	60.1	76.43	44.4	76.72	76.90	15.8	20,366	0.08%
2021/11/30	72.8	78.58	41.2	78.37	77.30	31.6	20,478	0.15%
2021/11/29	108.2	75.90	128.4	76.36	77.60	-20.2	20,598	-0.10%	大買/大賣/
2021/11/26	83	76.23	117.5	76.24	76.50	-34.5	20,615	-0.17%	大賣/
2021/11/25	72.5	79.53	31.4	79.35	78.30	41.1	20,637	0.20%
2021/11/24	114.1	79.00	83.2	79.18	78.90	30.9	20,597	0.15%	大買/
2021/11/23	143.8	80.72	100.3	80.77	78.80	43.6	20,591	0.21%	大買/
2021/11/22	112.4	82.00	109.8	82.02	81.20	2.6	20,602	0.01%	大買/大賣/
2021/11/19	337	83.19	274.6	83.22	82.80	62.4	20,706	0.30%	大買/大賣/
2021/11/18	88.7	81.17	92.4	81.41	80.90	-3.7	20,386	-0.02%
2021/11/17	138.5	80.06	139.3	80.24	80.00	-0.7	20,482	0.00%	大買/大賣/
2021/11/16	146.3	79.62	133.9	78.74	78.00	12.4	20,495	0.06%	大買/大賣/
2021/11/15	146.8	82.09	159.8	82.03	81.10	-13.1	20,416	-0.06%	大買/大賣/
2021/11/12	180.8	82.86	118.3	83.18	82.70	62.5	20,441	0.31%	大買/大賣/
2021/11/11	123.9	81.31	125.5	81.51	81.30	-1.6	20,341	-0.01%	大買/大賣/
2021/11/10	126.2	79.86	133.4	79.87	81.10	-7.3	20,252	-0.04%	大買/大賣/
2021/11/09	183.7	80.26	231.6	80.24	79.90	-47.9	20,149	-0.24%	大買/大賣/
2021/11/08	354.4	83.27	299.7	82.50	80.20	54.8	19,853	0.28%	大買/大賣/
2021/11/05	241.2	86.98	262.9	86.93	88.10	-21.7	19,486	-0.11%	大買/大賣/
2021/11/04	310.8	87.62	284.8	87.36	85.90	26	19,319	0.13%	大買/大賣/
2021/11/03	520.9	86.73	489.6	86.87	88.00	31.3	18,964	0.16%	大買/大賣/
2021/11/02	1,261.6	89.94	1,118.2	88.77	85.30	143.4	18,323	0.78%	大買/大賣/鉅額交易
2021/11/01	291.1	86.70	340.8	87.20	89.30	-49.7	16,847	-0.30%	大買/大賣/
2021/10/29	422.4	82.36	403.4	82.46	81.20	19	16,846	0.11%	大買/大賣/
2021/10/28	186.6	80.56	157	80.49	79.80	29.6	16,505	0.18%	大買/大賣/
2021/10/27	242.6	79.82	314.2	79.59	80.90	-71.6	16,351	-0.44%	大買/大賣/
2021/10/26	290.3	80.32	290.1	79.83	77.70	0.3	16,176	0.00%	大買/大賣/
2021/10/25	966.4	80.26	251.1	80.17	79.70	715.3	15,891	4.50%	大買/大賣/鉅額交易
2021/10/22	436.5	78.68	460.1	78.73	78.80	-23.6	15,795	-0.15%	大買/大賣/
2021/10/21	729.6	79.31	904.1	79.18	78.80	-174.5	15,412	-1.13%	大買/大賣/鉅額交易
2021/10/20	613.6	75.45	572	75.33	75.40	41.6	14,730	0.28%	大買/大賣/
2021/10/19	1,183.6	74.53	693.7	74.30	75.00	489.9	14,747	3.32%	大買/大賣/鉅額交易
2021/10/18	1,270.7	70.04	538.1	69.69	70.70	732.6	14,411	5.08%	大買/大賣/鉅額交易
2021/10/15	145.5	64.96	121	65.32	65.80	24.5	14,578	0.17%	大買/大賣/
2021/10/14	45.2	62.30	107	62.43	63.50	-61.8	15,815	-0.39%	大賣/
2021/10/13	186	62.47	81.3	61.26	60.20	104.8	16,257	0.64%	大買/鉅額交易
2021/10/12	141	65.64	151	65.87	65.50	-10	16,739	-0.06%	大買/大賣/
2021/10/08	286.1	64.71	265	65.16	65.00	21.1	17,376	0.12%	大買/大賣/
2021/10/07	221.8	63.23	118.2	62.73	63.50	103.6	17,904	0.58%	大買/大賣/鉅額交易
2021/10/06	55.1	60.78	26	60.12	59.20	29.1	18,922	0.15%
2021/10/05	27	59.24	56.7	59.19	60.30	-29.7	19,696	-0.15%
2021/10/04	14.9	58.72	27	59.04	57.30	-12.1	20,454	-0.06%
2021/10/01	28.4	62.28	20	61.44	60.90	8.4	21,353	0.04%
2021/09/30	33	63.92	62	63.14	64.80	-29	22,208	-0.13%
2021/09/29	41	61.65	49	62.41	61.00	-8	22,995	-0.03%
2021/09/28	35	64.50	15	64.25	63.80	20	23,337	0.09%
2021/09/27	24	65.63	43.3	65.71	65.50	-19.3	23,859	-0.08%
2021/09/24	35	65.01	31.7	65.15	65.00	3.3	24,182	0.01%
2021/09/23	25	63.87	73	64.27	64.50	-48	24,686	-0.19%
2021/09/22	35.4	63.32	19	63.17	63.20	16.4	25,138	0.07%
2021/09/17	42	63.71	65.3	64.52	65.40	-23.3	25,646	-0.09%
2021/09/16	47.2	63.89	27.3	63.84	64.00	19.9	26,363	0.08%
2021/09/15	53.3	64.90	20.6	65.09	64.60	32.7	26,693	0.12%
2021/09/14	38.1	66.94	38	66.75	66.70	0.1	26,858	0.00%
2021/09/13	136	67.64	145	67.76	66.80	-9	26,968	-0.03%	大買/大賣/
2021/09/10	146.5	66.15	93	66.00	66.00	53.5	26,885	0.20%	大買/
2021/09/09	71	65.89	106	65.39	67.00	-35	26,926	-0.13%	大賣/
2021/09/08	141.9	65.75	199.5	64.89	63.90	-57.6	26,890	-0.21%	大買/大賣/
2021/09/07	106.4	66.75	172.3	66.26	68.00	-66	26,801	-0.25%	大買/大賣/
2021/09/06	103.2	68.92	64	67.64	67.10	39.2	26,727	0.15%	大買/
2021/09/03	91.2	69.08	87.1	69.18	69.40	4.1	26,587	0.02%
2021/09/02	167.6	70.38	228.3	69.94	69.00	-60.7	26,369	-0.23%	大買/大賣/
2021/09/01	145.3	72.64	92.5	72.47	72.20	52.8	26,128	0.20%	大買/
2021/08/31	115.4	73.96	92.4	74.02	73.80	23	25,922	0.09%	大買/
2021/08/30	12	75.14	14.6	75.34	75.40	-2.6	25,744	-0.01%
2021/08/27	61.1	75.27	56	74.98	75.00	5.1	25,699	0.02%
2021/08/26	74.2	77.00	48.1	76.95	75.50	26.1	25,587	0.10%
2021/08/25	178.7	78.70	157	78.46	77.70	21.7	25,447	0.09%	大買/大賣/
2021/08/24	146.1	78.94	89	78.64	76.80	57.1	25,198	0.23%	大買/
2021/08/23	327.3	78.15	119	78.71	80.70	208.3	24,957	0.83%	大買/大賣/鉅額交易
2021/08/20	49	74.21	205.1	73.88	74.30	-156.1	24,687	-0.63%	大賣/鉅額交易
2021/08/19	55.5	73.03	45	72.86	70.00	10.5	24,490	0.04%
2021/08/18	365.3	71.84	249.5	71.86	74.10	115.8	24,286	0.48%	大買/大賣/鉅額交易
2021/08/17	50	71.70	60	71.11	69.00	-10	24,074	-0.04%
2021/08/16	44.1	73.18	78.5	72.92	74.00	-34.5	23,924	-0.14%
2021/08/13	141	75.38	60	74.93	73.40	81	23,792	0.34%	大買/
2021/08/12	26	76.75	29	76.59	76.60	-3	23,655	-0.01%
2021/08/11	61.2	76.92	176	77.07	75.50	-114.8	23,623	-0.49%	大賣/鉅額交易
2021/08/10	85	77.96	693	78.25	77.80	-608	23,485	-2.59%	大賣/鉅額交易
2021/08/09	68.3	80.61	73	80.89	79.20	-4.7	23,359	-0.02%
2021/08/06	113	84.86	102.1	84.52	84.70	10.9	23,156	0.05%	大買/大賣/
2021/08/05	75.5	84.05	70	83.77	83.40	5.5	22,945	0.02%
2021/08/04	360.4	86.68	245	86.35	85.00	115.4	22,875	0.50%	大買/大賣/鉅額交易
2021/08/03	257	83.78	344.6	84.00	85.30	-87.6	22,243	-0.39%	大買/大賣/
2021/08/02	65.1	80.40	50.8	80.37	80.00	14.3	21,897	0.07%
2021/07/30	143.1	81.62	124	80.82	80.30	19.1	21,732	0.09%	大買/大賣/
2021/07/29	136.2	78.31	124.3	78.24	79.40	11.9	21,531	0.06%	大買/大賣/
2021/07/28	118.6	74.30	268	75.71	76.80	-149.4	21,324	-0.70%	大買/大賣/鉅額交易
2021/07/27	173.4	83.15	253.1	82.31	79.80	-79.7	21,054	-0.38%	大買/大賣/
2021/07/26	252.5	85.97	855.7	85.93	84.50	-603.2	20,746	-2.91%	大買/大賣/鉅額交易
2021/07/23	383.9	89.09	358	89.74	85.60	25.9	20,327	0.13%	大買/大賣/
2021/07/22	488.8	91.38	386.7	91.09	90.20	102	19,619	0.52%	大買/大賣/鉅額交易
2021/07/21	706.2	91.32	650.8	89.70	87.00	55.3	18,911	0.29%	大買/大賣/
2021/07/20	933.3	89.87	918.3	89.78	90.40	14.9	18,096	0.08%	大買/大賣/
2021/07/19	318.6	84.18	325	84.46	85.10	-6.4	16,737	-0.04%	大買/大賣/
2021/07/16	358.7	85.73	345.1	85.33	83.60	13.6	16,225	0.08%	大買/大賣/
2021/07/15	713.9	83.67	738.8	84.52	87.40	-24.9	15,577	-0.16%	大買/大賣/
2021/07/14	374.3	85.74	462.1	85.46	82.80	-87.8	14,810	-0.59%	大買/大賣/
2021/07/13	855.4	98.63	639.2	97.57	90.00	216.2	14,018	1.54%	大買/大賣/鉅額交易
2021/07/12	648.7	95.90	383	95.80	97.70	265.7	12,898	2.06%	大買/大賣/鉅額交易
2021/07/09	494.6	89.61	528.2	89.72	90.60	-33.6	12,061	-0.28%	大買/大賣/
2021/07/08	555.8	87.42	448.9	87.91	86.50	107	11,259	0.95%	大買/大賣/鉅額交易
2021/07/07	399.1	81.32	492.1	82.29	83.90	-93	10,270	-0.91%	大買/大賣/
2021/07/06	571.8	76.68	550.6	76.48	76.30	21.2	9,445	0.22%	大買/大賣/
2021/07/05	189.7	73.38	266.2	73.93	75.00	-76.5	8,684	-0.88%	大買/大賣/
2021/07/02	280.3	66.20	326.1	66.04	68.20	-45.8	8,356	-0.55%	大買/大賣/
2021/07/01	282.2	64.04	216.2	63.50	62.00	65.9	7,804	0.84%	大買/大賣/
2021/06/30	371.3	67.11	442.3	67.20	67.10	-71	7,506	-0.95%	大買/大賣/
2021/06/29	411	65.47	328.1	65.12	64.00	83	6,969	1.19%	大買/大賣/
2021/06/28	407.2	63.11	547.1	63.90	64.30	-139.8	6,481	-2.16%	大買/大賣/鉅額交易
2021/06/25	501.7	61.54	488.9	61.68	61.00	12.8	5,976	0.21%	大買/大賣/
2021/06/24	324	59.45	302.2	59.45	59.90	21.9	5,284	0.41%	大買/大賣/
2021/06/23	144	56.60	661.1	57.60	57.90	-517.1	4,863	-10.63%	大買/大賣/鉅額交易
2021/06/22	109.2	55.34	91.5	55.91	54.50	17.7	4,631	0.38%	大買/
2021/06/21	659	55.42	184.7	54.53	53.70	474.3	4,497	10.55%	大買/大賣/鉅額交易
2021/06/18	805.1	56.78	173.8	56.12	56.50	631.3	4,504	14.01%	大買/大賣/鉅額交易
2021/06/17	27	53.65	28	54.21	54.10	-1	4,336	-0.02%
2021/06/16	49.1	53.38	16	53.36	53.30	33.1	4,278	0.77%
2021/06/15	38.4	52.11	54	51.79	53.40	-15.6	4,218	-0.37%
2021/06/11	9.1	49.57	13	49.88	49.60	-3.9	4,177	-0.09%
2021/06/10	7	49.06	0	0.00	48.90	7	4,321	0.16%
2021/06/09	14	49.12	15.1	49.39	48.75	-1.1	4,387	-0.03%
2021/06/08	11	48.88	28	48.97	49.20	-17	4,374	-0.39%
2021/06/07	9	48.27	26	48.15	48.10	-17	4,383	-0.39%
2021/06/04	3.2	48.60	117	48.58	48.70	-113.8	4,397	-2.59%	大賣/鉅額交易
2021/06/03	30	49.21	19	49.14	49.40	11	4,415	0.25%
2021/06/02	12	49.00	59	49.79	48.70	-47	4,435	-1.06%
2021/06/01	29	50.32	80.1	50.06	49.80	-51.1	4,423	-1.15%
2021/05/31	61	48.81	53	49.28	49.50	8	4,394	0.18%
2021/05/28	58	47.73	18	47.66	48.00	40	4,408	0.91%
2021/05/27	378	46.70	13	46.45	46.35	365	4,421	8.26%	大買/鉅額交易
2021/05/26	6	46.53	5	46.81	46.20	1	4,445	0.02%
2021/05/25	128.3	46.78	59	47.11	45.95	69.3	4,555	1.52%	大買/
2021/05/24	27.1	43.92	36	44.84	44.70	-8.9	4,661	-0.19%
2021/05/21	16.2	43.55	0	0.00	43.30	16.2	4,790	0.34%
2021/05/20	15	43.54	4.1	43.26	43.30	10.9	4,975	0.22%
2021/05/19	62	42.95	21.1	43.99	44.35	41	5,303	0.77%
2021/05/18	234	40.51	51	41.67	42.10	183	5,286	3.46%	大買/鉅額交易
2021/05/17	41.1	39.16	22	38.97	38.60	19.1	5,279	0.36%
2021/05/14	136.2	44.22	23	43.34	42.80	113.2	5,230	2.16%	大買/鉅額交易
2021/05/13	18.1	41.63	35.7	42.55	43.00	-17.6	5,227	-0.34%
2021/05/12	33.6	44.02	46	44.13	42.40	-12.4	5,401	-0.23%
2021/05/11	15.2	47.13	128	48.25	46.95	-112.9	5,473	-2.06%	大賣/鉅額交易
2021/05/10	0.1	51.59	4	51.65	51.10	-3.9	5,490	-0.07%
2021/05/07	2	51.00	28	49.72	51.10	-26	5,661	-0.46%
2021/05/06	23.3	49.34	4	48.94	48.50	19.3	5,666	0.34%
2021/05/05	20.6	50.18	8	50.43	49.60	12.6	5,651	0.22%
2021/05/04	26.3	50.48	33.8	50.25	50.80	-7.5	5,704	-0.13%
2021/05/03	47.1	53.57	42	53.76	53.00	5.1	5,651	0.09%
2021/04/29	71.5	56.65	43	57.12	56.20	28.5	5,621	0.51%
2021/04/28	9.2	56.22	23.1	56.84	56.30	-13.9	5,610	-0.25%
2021/04/27	15	56.13	44.1	56.54	55.90	-29.1	5,701	-0.51%
2021/04/26	5.3	56.33	46.1	56.59	56.80	-40.8	5,700	-0.72%
2021/04/23	59.1	55.00	59	54.84	55.50	0.1	5,728	0.00%
2021/04/22	57	56.65	37	56.76	54.10	20	5,728	0.35%
2021/04/21	44	56.72	35	56.95	56.70	9	5,714	0.16%
2021/04/20	43	57.25	79	57.44	57.20	-36	5,717	-0.63%
2021/04/19	32	56.24	18	56.01	56.30	14	5,728	0.24%
2021/04/16	16	55.56	16	55.71	55.70	0	5,875	0.00%
2021/04/15	30.3	54.78	41	54.38	55.10	-10.7	6,005	-0.18%
2021/04/14	94.2	54.44	61	53.95	54.30	33.2	6,093	0.54%
2021/04/13	37.8	55.79	60	55.89	55.10	-22.2	6,184	-0.36%
2021/04/12	59.4	56.27	218	56.36	55.70	-158.6	6,279	-2.53%	大賣/鉅額交易
2021/04/09	179.3	59.14	68	58.86	57.90	111.3	6,309	1.76%	大買/鉅額交易
2021/04/08	154	59.11	61	59.10	58.80	93	6,388	1.46%	大買/
2021/04/07	72	58.63	53	58.60	58.60	19	6,541	0.29%
2021/04/06	26.3	58.12	59.1	58.39	59.20	-32.8	6,738	-0.49%
2021/04/01	27	57.59	7	57.81	57.50	20	7,016	0.29%
2021/03/31	12.1	57.90	16.5	57.78	57.70	-4.4	7,777	-0.06%
2021/03/30	29.9	58.32	45.6	58.07	58.10	-15.8	8,326	-0.19%
2021/03/29	102.2	59.51	166	59.27	58.70	-63.8	8,496	-0.75%	大買/大賣/
2021/03/26	46	58.94	44	58.96	59.00	2	8,403	0.02%
2021/03/25	16	58.24	32	58.44	58.00	-16	8,387	-0.19%
2021/03/24	16.2	58.57	28.2	58.75	58.20	-12.1	8,406	-0.14%
2021/03/23	65	58.60	70	59.11	58.50	-5	8,426	-0.06%
2021/03/22	130	58.35	58	58.26	58.50	72	8,391	0.86%	大買/
2021/03/19	22.2	57.15	7	57.41	56.90	15.2	8,511	0.18%
2021/03/18	23	57.90	43	58.65	57.90	-20	8,574	-0.23%
2021/03/17	99.2	58.08	57.1	58.22	58.00	42.1	8,611	0.49%
2021/03/16	64.3	58.49	60	58.53	58.90	4.3	8,592	0.05%
2021/03/15	51.2	56.60	73.2	56.70	57.30	-22	8,512	-0.26%
2021/03/12	62	55.13	44	55.16	54.90	18	8,502	0.21%
2021/03/11	4	54.73	38	54.98	55.20	-34	8,569	-0.40%
2021/03/10	38	54.74	37.1	54.53	54.00	0.9	8,594	0.01%
2021/03/09	32	54.00	21.1	53.64	54.00	10.9	8,669	0.13%
2021/03/08	42	55.71	34	55.14	54.60	8	8,731	0.09%
2021/03/05	76	54.46	95	54.91	55.40	-19	8,835	-0.22%
2021/03/04	31.5	54.86	38	54.88	54.10	-6.5	8,975	-0.07%
2021/03/03	12.4	54.80	14	54.79	55.10	-1.6	9,243	-0.02%
2021/03/02	53.1	56.63	43	55.96	55.00	10.1	9,312	0.11%
2021/02/26	18	56.41	31.4	56.32	56.10	-13.4	9,701	-0.14%
2021/02/25	79	57.88	37.1	58.41	57.50	41.9	9,751	0.43%
2021/02/24	81.1	59.37	110	59.40	58.50	-28.9	9,825	-0.29%	大賣/
2021/02/23	115	60.31	87.2	60.38	59.40	27.8	9,700	0.29%	大買/
2021/02/22	103.8	59.55	230	59.79	59.50	-126.2	9,571	-1.32%	大買/大賣/鉅額交易
2021/02/19	181.3	58.28	180.5	58.39	59.40	0.8	9,505	0.01%	大買/大賣/
2021/02/18	39	55.63	63	56.19	56.20	-24	9,258	-0.26%
2021/02/17	18	55.03	55	55.12	55.40	-37	9,239	-0.40%
2021/02/05	11	53.45	14.5	53.50	53.70	-3.5	9,207	-0.04%
2021/02/04	21	53.34	13	53.52	53.20	8	9,289	0.09%
2021/02/03	155	55.88	121	54.65	54.80	34	9,367	0.36%	大買/大賣/
2021/02/02	26	53.58	46	53.73	55.10	-20	9,229	-0.22%
2021/02/01	45	50.68	24	50.91	50.70	21	9,113	0.23%
2021/01/29	69	55.16	53	54.88	53.30	16	9,072	0.18%
2021/01/28	25	53.39	33	53.09	53.90	-8	8,943	-0.09%
2021/01/27	57	53.81	44	53.56	53.20	13	8,959	0.15%
2021/01/26	59	55.66	44	55.65	54.40	15	8,954	0.17%
2021/01/25	22	53.93	25	54.26	54.90	-3	8,906	-0.03%
2021/01/22	25	52.91	45	53.30	54.00	-20	8,946	-0.22%
2021/01/21	52	52.72	1,051	52.31	53.00	-999	8,925	-11.19%	大賣/鉅額交易
2021/01/20	52	52.96	71	52.72	52.40	-19	9,054	-0.21%
2021/01/19	31	55.83	41	55.87	55.40	-10	9,069	-0.11%
2021/01/18	28	55.74	19	55.53	55.40	9	9,089	0.10%
2021/01/15	84.2	58.52	56	56.94	57.20	28.2	9,174	0.31%
2021/01/14	46	57.82	51	58.28	59.30	-5	9,620	-0.05%
2021/01/13	33	56.90	65	57.16	57.50	-32	9,801	-0.33%
2021/01/12	49.5	56.46	173	56.53	56.80	-123.5	9,872	-1.25%	大賣/鉅額交易
2021/01/11	71	58.15	74	58.28	58.00	-3	9,898	-0.03%
2021/01/08	67	58.50	21	57.87	58.20	46	9,993	0.46%
2021/01/07	71	59.86	136	60.05	60.30	-65	9,892	-0.66%	大賣/
2021/01/06	75	58.75	100.1	59.04	58.00	-25.1	9,822	-0.26%
2021/01/05	108	60.85	58	60.81	61.00	50	9,666	0.52%	大買/
2021/01/04	73	63.02	77	62.72	62.70	-4	9,527	-0.04%
2020/12/31	154.1	63.81	149	63.86	62.20	5.1	9,395	0.05%	大買/大賣/
2020/12/30	217	64.33	166	64.36	64.00	51	9,184	0.56%	大買/大賣/
2020/12/29	131	63.74	173	63.60	64.90	-42	8,938	-0.47%	大買/大賣/
2020/12/28	256	63.65	192.3	63.38	62.90	63.7	8,702	0.73%	大買/大賣/
2020/12/25	568.1	63.17	472	63.39	61.50	96.1	8,341	1.15%	大買/大賣/
2020/12/24	1,166	60.13	328	58.94	60.80	838	7,563	11.08%	大買/大賣/鉅額交易
2020/12/23	179	55.67	204	55.73	55.30	-25	7,028	-0.36%	大買/大賣/
2020/12/22	39	53.63	38	53.81	52.50	1	6,832	0.01%
2020/12/21	35	53.23	28	53.31	53.20	7	6,807	0.10%
2020/12/18	66	54.89	42	54.64	54.50	24	6,786	0.35%
2020/12/17	59	55.80	52	55.35	55.80	7	6,772	0.10%
2020/12/16	91	55.67	132	55.78	56.50	-41	6,769	-0.61%	大賣/
2020/12/15	625	55.87	174	55.66	53.20	451	6,680	6.75%	大買/大賣/鉅額交易
2020/12/14	33	54.13	54	54.16	54.80	-21	6,481	-0.32%
2020/12/11	38	53.43	28	53.28	52.30	10	6,403	0.16%
2020/12/10	66.1	55.17	50	55.27	54.50	16.1	6,348	0.25%
2020/12/09	54.2	56.04	69	56.17	56.30	-14.8	6,319	-0.23%
2020/12/08	72	55.28	64	55.24	56.00	8	6,278	0.13%
2020/12/07	54	55.25	20	55.24	55.00	34	6,252	0.54%
2020/12/04	30	54.33	33	54.47	54.30	-3	6,197	-0.05%
2020/12/03	57	54.34	42	54.39	53.80	15	6,218	0.24%
2020/12/02	44	55.20	66	55.40	55.10	-22	6,206	-0.35%
2020/12/01	124	55.18	146	55.49	55.80	-22	6,174	-0.36%	大買/大賣/
2020/11/30	116	56.98	466	56.74	56.80	-350	6,154	-5.69%	大買/大賣/鉅額交易
2020/11/27	67	56.35	101.2	56.00	57.00	-34.2	6,498	-0.53%	大賣/
2020/11/26	66	53.10	59	53.32	53.20	7	6,505	0.11%
2020/11/25	223	55.96	159	55.57	53.20	64	6,450	0.99%	大買/大賣/
2020/11/24	30	52.50	63	52.73	53.20	-33	6,030	-0.55%
2020/11/23	156	52.30	652	52.52	52.80	-496	5,986	-8.29%	大買/大賣/鉅額交易
2020/11/20	30	50.68	144	50.94	50.50	-114	5,786	-1.97%	大賣/鉅額交易
2020/11/19	45	50.40	29	50.43	50.10	16	5,727	0.28%
2020/11/18	88	51.00	93	50.98	50.40	-5	5,697	-0.09%
2020/11/17	22	49.30	47	49.54	49.95	-25	5,558	-0.45%
2020/11/16	16	49.12	27	49.06	49.80	-11	5,500	-0.20%
2020/11/13	34	47.89	30	48.19	48.00	4	5,523	0.07%
2020/11/12	92	48.73	57	48.51	47.65	35	5,513	0.63%
2020/11/11	46	48.93	52	49.35	49.95	-6	5,433	-0.11%
2020/11/10	65	48.57	121	48.34	47.65	-56	5,326	-1.05%	大賣/
2020/11/09	26	47.86	11	48.09	47.90	15	5,253	0.29%
2020/11/06	21	47.84	22	48.13	47.70	-1	5,226	-0.02%
2020/11/05	45	47.67	81	47.96	48.15	-36	5,199	-0.69%
2020/11/04	37	47.12	34	47.14	47.20	3	5,151	0.06%
2020/11/03	63	46.33	17	46.53	46.60	46	5,143	0.89%
2020/11/02	77	45.61	27	45.51	46.00	50	5,193	0.96%
2020/10/30	58	46.03	71	45.68	44.90	-13	5,167	-0.25%
2020/10/29	37	47.55	19	47.63	47.30	18	5,093	0.35%
2020/10/28	195	49.10	166	49.44	48.45	29	5,053	0.57%	大買/大賣/
2020/10/27	101	48.28	100	48.46	48.80	1	4,838	0.02%	大買/
2020/10/26	92	47.69	66	47.59	47.45	26	4,697	0.55%
2020/10/23	174	48.25	155	48.25	48.25	19	4,629	0.41%	大買/大賣/
2020/10/22	285	48.08	271	48.14	48.25	14	4,490	0.31%	大買/大賣/
2020/10/21	115	46.70	249	46.76	46.80	-134	3,949	-3.39%	大買/大賣/鉅額交易
2020/10/20	74	44.97	198	44.84	44.55	-124	3,677	-3.37%	大賣/鉅額交易
2020/10/19	235	44.81	47	44.71	45.20	188	3,537	5.31%	大買/鉅額交易
2020/10/16	144	44.39	235	44.40	43.80	-91	3,411	-2.67%	大買/大賣/
2020/10/15	13	41.96	26	42.08	41.85	-13	3,144	-0.41%
2020/10/14	15	41.98	51	42.02	41.70	-36	3,089	-1.17%
2020/10/13	6	41.24	4	41.34	41.35	2	3,055	0.07%
2020/10/12	32	41.30	0	0.00	40.90	32	3,057	1.05%
2020/10/08	6	41.39	5	41.21	41.25	1	3,057	0.03%
2020/10/07	2	40.70	2	40.85	40.65	0	3,024	0.00%
2020/10/06	7	41.00	2	40.73	40.70	5	3,045	0.16%
2020/10/05	0	0.00	1	40.45	40.40	-1	3,056	-0.03%
2020/09/30	11	40.27	36	40.51	40.45	-25	3,082	-0.81%
2020/09/29	7	39.41	10	39.97	40.00	-3	3,119	-0.10%
2020/09/28	6	39.04	12	39.31	40.05	-6	3,119	-0.19%
2020/09/25	12	38.53	28	38.19	38.15	-16	3,112	-0.51%
2020/09/24	15	39.74	45	39.93	39.90	-30	3,150	-0.95%
2020/09/23	9	41.01	4	41.26	40.60	5	3,214	0.16%
2020/09/22	14	41.34	23	41.25	41.30	-9	3,202	-0.28%
2020/09/21	18	41.80	36	41.69	41.70	-18	3,166	-0.57%
2020/09/18	108	41.39	31	41.29	41.15	77	3,106	2.48%	大買/
2020/09/17	0	0.00	1	40.55	40.45	-1	3,066	-0.03%
2020/09/16	1	40.40	0	0.00	40.10	1	3,066	0.03%
2020/09/15	23	40.96	5	40.63	40.45	18	3,056	0.59%
2020/09/14	72	40.58	22	40.37	40.75	50	3,040	1.64%
2020/09/11	9	39.88	7	40.24	39.50	2	3,025	0.07%
2020/09/10	136	40.91	10	41.18	40.30	126	2,994	4.21%	大買/鉅額交易
2020/09/09	13	39.90	9	40.21	40.60	4	2,961	0.14%
2020/09/08	14	40.53	93	40.72	40.25	-79	2,957	-2.67%
2020/09/07	102	39.70	515	40.12	39.40	-413	2,917	-14.16%	大買/大賣/鉅額交易
2020/09/04	9	41.60	97	41.31	41.50	-88	2,853	-3.08%
2020/09/03	46	42.73	64	42.50	42.60	-18	2,812	-0.64%
2020/09/02	271	42.75	310	42.87	43.40	-39	2,748	-1.42%	大買/大賣/
2020/09/01	202	40.41	353	40.53	41.25	-151	2,280	-6.62%	大買/大賣/鉅額交易
2020/08/31	28	37.97	27	38.14	37.50	1	2,104	0.05%
2020/08/28	13	37.36	15	37.09	37.25	-2	2,253	-0.09%
2020/08/27	37	37.50	15	38.09	37.05	22	2,424	0.91%
2020/08/26	10	36.00	16	36.11	36.95	-6	2,384	-0.25%
2020/08/25	18	35.68	3	35.70	35.70	15	2,424	0.62%
2020/08/24	52	35.49	0	0.00	35.35	52	2,432	2.14%
2020/08/21	3	35.57	6	36.15	35.60	-3	2,421	-0.12%
2020/08/20	50	35.84	37	35.80	35.35	13	2,408	0.54%
2020/08/19	27	38.19	411	38.19	38.00	-384	2,369	-16.20%	大賣/鉅額交易
2020/08/18	35	37.11	29	37.37	37.40	6	2,305	0.26%
2020/08/17	15	36.96	17	37.42	37.00	-2	2,291	-0.09%
2020/08/14	17	36.19	2	36.75	36.30	15	2,262	0.66%
2020/08/13	4	36.39	3	36.48	36.55	1	2,253	0.04%
2020/08/12	38	36.37	234	36.44	36.35	-196	2,247	-8.72%	大賣/鉅額交易
2020/08/11	131	37.39	54	37.74	37.15	77	2,231	3.45%	大買/
2020/08/10	31	38.84	76	38.31	38.10	-45	2,221	-2.03%
2020/08/07	7	39.24	151	39.31	39.35	-144	2,216	-6.50%	大賣/鉅額交易
2020/08/06	138	39.67	19	38.56	39.10	119	2,187	5.44%	大買/鉅額交易
2020/08/05	55	37.16	17	37.20	37.35	38	2,104	1.81%
2020/08/04	89	36.45	0	0.00	36.50	89	2,125	4.19%
2020/08/03	133	37.02	11	36.82	36.60	122	2,128	5.73%	大買/鉅額交易
2020/07/31	66	37.33	3	37.52	37.10	63	2,130	2.96%
2020/07/30	97	36.67	9	36.71	37.05	88	2,124	4.14%
2020/07/29	31	36.23	12	36.30	36.25	19	2,115	0.90%
2020/07/28	79	36.74	5	36.24	35.50	74	2,120	3.49%
2020/07/27	29	37.64	4	37.24	36.95	25	2,138	1.17%
2020/07/24	22	38.53	26	38.32	38.10	-4	2,143	-0.19%
2020/07/23	62	39.10	3	39.47	39.00	59	2,151	2.74%
2020/07/22	39	39.40	9	39.63	39.40	30	2,168	1.38%
2020/07/21	25	38.84	10	38.79	38.90	15	2,205	0.68%
2020/07/20	2	37.80	5	37.97	38.25	-3	2,268	-0.13%
2020/07/17	19	38.55	5	38.70	38.15	14	2,282	0.61%
2020/07/16	22	39.17	13	39.42	39.05	9	2,293	0.39%
2020/07/15	15	40.70	1	41.05	40.30	14	2,290	0.61%
2020/07/14	13	41.05	6	41.05	40.90	7	2,318	0.30%
2020/07/13	61	40.92	12	41.02	41.25	49	2,335	2.10%
2020/07/10	86	41.17	37	41.46	40.95	49	2,331	2.10%
2020/07/09	53	42.23	4	42.46	42.10	49	2,334	2.10%
2020/07/08	47	42.99	21	43.01	42.70	26	2,333	1.11%
2020/07/07	72	42.76	6	42.90	42.65	66	2,295	2.88%
2020/07/06	79	43.09	28	43.14	43.20	51	2,329	2.19%
2020/07/03	67	43.49	43	43.50	43.35	24	2,374	1.01%
2020/07/02	169	42.98	37	42.37	43.00	132	2,329	5.67%	大買/鉅額交易
2020/07/01	14	40.24	2	40.38	40.15	12	2,259	0.53%
2020/06/30	26	40.05	2	40.03	40.00	24	2,257	1.06%
2020/06/29	0	0.00	9	39.68	39.75	-9	2,283	-0.39%
2020/06/24	3	40.28	4	40.43	40.25	-1	2,290	-0.04%
2020/06/23	16	40.49	14	40.88	40.20	2	2,310	0.09%
2020/06/22	13	40.92	9	40.96	40.85	4	2,325	0.17%
2020/06/19	2	41.35	0	0.00	41.25	2	2,386	0.08%
2020/06/18	3	41.18	11	40.95	41.70	-8	2,402	-0.33%
2020/06/17	13	40.68	2	40.53	40.50	11	2,402	0.46%
2020/06/16	19	41.32	5	41.10	41.30	14	2,426	0.58%
2020/06/15	26	41.47	12	41.52	40.80	14	2,470	0.57%
2020/06/12	12	40.17	15	39.80	40.70	-3	2,513	-0.12%
2020/06/11	22	42.15	36	42.03	41.35	-14	2,539	-0.55%
2020/06/10	17	43.09	24	43.33	43.25	-7	2,535	-0.28%
2020/06/09	31	42.64	60	42.82	42.60	-29	2,560	-1.13%
2020/06/08	27	44.42	31	44.34	44.00	-4	2,534	-0.16%
2020/06/05	115	45.59	158.2	45.67	45.25	-43.2	2,473	-1.75%	大買/大賣/
2020/06/04	145	43.56	204	43.61	45.40	-59	2,367	-2.49%	大買/大賣/
2020/06/03	217	42.18	101	42.80	41.30	116	2,160	5.37%	大買/大賣/鉅額交易
2020/06/02	12	39.72	11	39.84	40.00	1	1,983	0.05%
2020/06/01	37	38.94	53	38.80	39.45	-16	1,971	-0.81%
2020/05/29	42	38.08	14	37.78	38.20	28	1,921	1.46%
2020/05/28	4	37.13	29	36.94	36.80	-25	1,922	-1.30%
2020/05/27	11	37.05	6	37.43	37.05	5	1,936	0.26%
2020/05/26	8	37.26	10	37.62	37.15	-2	1,948	-0.10%
2020/05/25	13	36.86	1	37.05	37.20	12	1,940	0.62%
2020/05/22	8	37.74	1	38.45	37.55	7	1,944	0.36%
2020/05/21	26	38.17	7	38.17	38.40	19	1,950	0.97%
2020/05/20	4	37.85	4	38.18	37.60	0	1,978	0.00%
2020/05/19	2	37.20	14	37.41	37.50	-12	1,982	-0.61%
2020/05/18	11	36.77	3	36.62	36.60	8	1,993	0.40%
2020/05/15	16	37.49	18	37.76	37.40	-2	2,000	-0.10%
2020/05/14	10	38.47	52	38.62	38.15	-42	1,995	-2.10%
2020/05/13	6	38.98	2	39.05	39.50	4	1,993	0.20%
2020/05/12	11	39.30	0	0.00	39.25	11	2,003	0.55%
2020/05/11	43	40.17	11	40.15	39.60	32	2,019	1.58%
2020/05/08	6	38.87	8	38.56	38.85	-2	2,045	-0.10%
2020/05/07	56	38.93	7	38.60	38.55	49	2,045	2.40%
2020/05/06	3	38.07	7	38.25	38.00	-4	2,038	-0.20%
2020/05/05	1	38.35	6	38.16	38.15	-5	2,070	-0.24%
2020/05/04	9	37.67	0	0.00	37.55	9	2,096	0.43%
2020/04/30	15	38.26	27	38.11	38.30	-12	2,122	-0.57%
2020/04/29	3	38.28	2	38.50	38.10	1	2,106	0.05%
2020/04/28	0	0.00	1	37.95	38.10	-1	2,105	-0.05%
2020/04/27	2	38.03	8	38.04	38.00	-6	2,130	-0.28%
2020/04/24	11	37.90	8	38.20	37.40	3	2,117	0.14%
2020/04/23	18	37.67	9	37.29	38.00	9	2,085	0.43%
2020/04/22	1	34.95	10	35.69	36.15	-9	2,028	-0.44%
2020/04/21	10	35.61	10	35.98	35.80	0	2,027	0.00%
2020/04/20	0	0.00	5	36.45	36.70	-5	2,014	-0.25%
2020/04/17	22	36.61	3	37.50	36.05	19	2,004	0.95%
2020/04/16	1	36.20	12	36.22	36.30	-11	1,967	-0.56%
2020/04/15	7	35.82	13	35.83	35.80	-6	1,964	-0.31%
2020/04/14	1	34.80	2	35.10	34.85	-1	1,961	-0.05%
2020/04/13	14	34.64	6	34.85	34.20	8	1,969	0.41%
2020/04/10	5	33.82	6	34.00	33.95	-1	1,973	-0.05%
2020/04/09	20	34.08	92	34.06	34.00	-72	2,021	-3.56%
2020/04/08	33	32.48	24	32.66	33.55	9	2,047	0.44%
2020/04/07	4	31.18	22	31.14	31.05	-18	1,988	-0.91%
2020/04/06	4	30.30	10	30.67	30.30	-6	1,967	-0.30%
2020/03/31	55	30.81	44	31.01	30.55	11	2,010	0.55%
2020/03/30	27	28.84	220	29.15	30.00	-193	2,044	-9.44%	大賣/鉅額交易
2020/03/27	27	29.97	14	30.21	29.80	13	2,060	0.63%
2020/03/26	39	29.60	16	29.55	29.80	23	2,169	1.06%
2020/03/25	44	29.85	5	30.04	30.20	39	2,239	1.74%
2020/03/24	2	28.48	4	28.50	28.35	-2	2,193	-0.09%
2020/03/23	27	26.21	24	26.66	26.80	3	2,186	0.14%
2020/03/20	4	28.09	6	28.26	28.05	-2	2,267	-0.09%
2020/03/19	9	26.56	181	26.60	26.55	-172	2,263	-7.60%	大賣/鉅額交易
2020/03/18	43	30.60	7	30.30	29.50	36	2,254	1.60%
2020/03/17	11	33.09	3	33.60	32.45	8	2,220	0.36%
2020/03/16	14	37.33	34	37.11	36.05	-20	2,190	-0.91%
2020/03/13	8	36.95	39	37.32	40.00	-31	2,216	-1.40%
2020/03/12	17	41.79	126	41.22	41.00	-109	2,237	-4.87%	大賣/鉅額交易
2020/03/11	6.1	45.86	7	45.80	44.85	-0.9	2,367	-0.04%
2020/03/10	10	45.51	9	45.17	45.85	1	2,368	0.04%
2020/03/09	1	44.80	3	45.83	44.75	-2	2,348	-0.09%
2020/03/06	9	46.96	122	46.79	46.80	-113	2,342	-4.82%	大賣/鉅額交易
2020/03/05	4	46.88	18	46.62	46.70	-14	2,331	-0.60%
2020/03/04	22	46.18	11	45.95	45.90	11	2,330	0.47%
2020/03/03	7	45.41	5	45.45	45.20	2	2,362	0.08%
2020/03/02	6	44.50	4	44.36	44.25	2	2,358	0.08%
2020/02/27	10	45.28	3	44.60	43.90	7	2,350	0.30%
2020/02/26	6	45.90	0	0.00	45.85	6	2,334	0.26%
2020/02/25	13	45.96	0	0.00	45.80	13	2,342	0.55%
2020/02/24	4	46.87	2	47.10	46.70	2	2,338	0.09%
2020/02/21	10	47.55	3	47.33	47.60	7	2,331	0.30%
2020/02/20	14	47.03	0	0.00	46.80	14	2,301	0.61%
2020/02/19	6	46.64	0	0.00	46.60	6	2,306	0.26%
2020/02/18	0	0.00	2	47.30	46.80	-2	2,295	-0.09%
2020/02/17	13	46.95	5	46.99	46.70	8	2,293	0.35%
2020/02/14	7	46.70	2	46.60	46.55	5	2,295	0.22%
2020/02/13	3	46.77	157	46.68	46.30	-154	2,298	-6.70%	大賣/鉅額交易
2020/02/12	4	46.43	11	46.42	46.70	-7	2,323	-0.30%
2020/02/11	18	46.36	175	46.19	46.30	-157	2,333	-6.73%	大賣/鉅額交易
2020/02/10	8	44.26	0	0.00	44.65	8	2,283	0.35%
2020/02/07	2	45.20	31	45.25	44.65	-29	2,292	-1.27%
2020/02/06	26	46.29	92	46.35	45.65	-66	2,300	-2.87%
2020/02/05	81	44.89	16	44.97	45.05	65	2,313	2.81%
2020/02/04	34	44.93	10	44.59	45.30	24	2,329	1.03%
2020/02/03	10	42.74	78	42.22	43.10	-68	2,510	-2.71%
2020/01/31	41	45.34	70	44.83	45.00	-29	2,526	-1.15%
2020/01/30	35	45.85	27	46.25	45.65	8	2,545	0.31%
2020/01/20	3	50.67	5	50.68	50.70	-2	2,528	-0.08%
2020/01/17	10	51.07	1	51.00	50.90	9	2,538	0.35%
2020/01/16	39	51.37	1	51.20	51.20	38	2,553	1.49%
2020/01/15	14	51.82	0	0.00	51.40	14	2,661	0.53%
2020/01/14	6	52.17	7	52.14	52.10	-1	2,656	-0.04%
2020/01/13	5	51.82	3	51.90	52.00	2	2,650	0.08%
2020/01/10	7	51.60	11	51.77	51.80	-4	2,669	-0.15%
2020/01/09	5	51.40	3	51.60	51.60	2	2,667	0.07%
2020/01/08	26	50.77	5	50.70	50.60	21	2,652	0.79%
2020/01/07	13	50.78	65	50.60	51.20	-52	2,638	-1.97%
2020/01/06	10	51.37	9	51.28	51.20	1	2,617	0.04%
2020/01/03	38	52.81	56	53.31	52.20	-18	2,584	-0.70%
2020/01/02	344	54.88	36	54.67	53.60	308	2,523	12.20%	大買/鉅額交易
2019/12/31	14	53.20	65	53.76	53.60	-51	2,439	-2.09%
2019/12/30	9	53.89	7	53.60	53.50	2	2,426	0.08%
2019/12/27	143	54.30	4	54.15	54.10	139	2,403	5.78%	大買/鉅額交易
2019/12/26	118	54.47	80	54.54	54.20	38	2,384	1.59%	大買/
2019/12/25	105	54.42	24	53.87	54.90	81	2,323	3.49%	大買/
2019/12/24	19	53.46	9	53.41	53.20	10	2,263	0.44%
2019/12/23	121	53.98	80	53.94	53.80	41	2,231	1.84%	大買/
2019/12/20	49	53.31	48	53.42	53.80	1	2,094	0.05%
2019/12/19	24	51.94	2	52.40	52.40	22	2,003	1.10%
2019/12/18	11	51.75	2	51.65	51.60	9	1,994	0.45%
2019/12/17	59	52.40	17	52.60	51.90	42	1,988	2.11%
2019/12/16	15	51.63	14	51.86	51.80	1	1,893	0.05%
2019/12/13	13	50.65	2	50.95	50.70	11	1,862	0.59%
2019/12/12	10	51.98	8	52.21	51.80	2	1,814	0.11%
2019/12/11	5	51.96	2	52.35	51.70	3	1,778	0.17%
2019/12/10	13	52.79	14	53.00	52.00	-1	1,760	-0.06%
2019/12/09	17	52.85	20	53.24	53.00	-3	1,715	-0.17%
2019/12/06	318	52.13	188	52.49	52.60	130	1,647	7.89%	大買/大賣/鉅額交易
2019/12/05	3	50.27	0	0.00	50.40	3	1,492	0.20%
2019/12/04	3	49.33	1	49.20	49.50	2	1,507	0.13%
2019/12/03	4	49.18	0	0.00	49.15	4	1,520	0.26%
2019/12/02	7	49.84	1	49.75	49.40	6	1,516	0.40%
2019/11/29	18	50.38	3	50.90	50.00	15	1,513	0.99%
2019/11/28	20	51.35	13	51.23	50.80	7	1,502	0.47%
2019/11/27	3	49.97	9	49.75	50.00	-6	1,481	-0.40%
2019/11/26	3	48.88	7	49.04	49.50	-4	1,469	-0.27%
2019/11/25	1	48.60	25	48.95	48.80	-24	1,453	-1.65%
2019/11/22	3	48.93	0	0.00	48.90	3	1,455	0.21%
2019/11/21	8	49.30	3	49.38	49.40	5	1,452	0.34%
2019/11/20	1	48.05	1	48.00	48.00	0	1,448	0.00%
2019/11/19	6	48.49	0.3	48.45	48.40	5.7	1,473	0.39%
2019/11/18	5	48.74	10	48.86	48.45	-5	1,506	-0.33%
2019/11/15	0	0.00	3	49.23	49.20	-3	1,537	-0.20%
2019/11/14	1	48.80	0	0.00	48.80	1	1,572	0.06%
2019/11/13	1	49.25	1	49.30	49.30	0	1,590	0.00%
2019/11/12	3	49.47	13	49.60	49.55	-10	1,605	-0.62%
2019/11/11	0	50.00	42	51.13	49.60	-42	1,625	-2.58%
2019/11/08	503	50.91	28	50.57	50.90	475	1,632	29.10%	大買/鉅額交易
2019/11/07	4	49.75	22	50.06	49.30	-18	1,636	-1.10%
2019/11/06	4	50.50	14	50.65	50.30	-10	1,629	-0.61%
2019/11/05	3	51.80	52	51.48	51.60	-49	1,616	-3.03%
2019/11/04	3	51.30	16	51.06	51.30	-13	1,613	-0.81%
2019/11/01	71	51.40	86	51.35	50.90	-15	1,578	-0.95%
2019/10/31	93	52.04	122	52.21	51.00	-29	1,571	-1.85%	大賣/
2019/10/30	16	50.20	51	49.73	50.30	-35	1,372	-2.55%
2019/10/29	16	50.27	71	49.59	49.10	-55	1,351	-4.07%
2019/10/28	60	49.86	8	49.83	49.90	52	1,328	3.91%
2019/10/25	4	48.86	8	49.14	49.00	-4	1,335	-0.30%
2019/10/24	15	49.33	16	49.20	49.80	-1	1,334	-0.07%
2019/10/23	141	49.01	29	49.32	49.30	112	1,357	8.25%	大買/鉅額交易
2019/10/22	0	0.00	1	47.00	47.05	-1	1,301	-0.08%
2019/10/21	0	0.00	3	46.30	46.40	-3	1,338	-0.22%
2019/10/18	1	46.55	5	46.83	46.30	-4	1,364	-0.29%
2019/10/17	5	46.40	6	46.38	46.35	-1	1,356	-0.07%
2019/10/16	1	46.25	4	46.28	45.90	-3	1,379	-0.22%
2019/10/15	0	0.00	14	45.83	46.20	-14	1,405	-1.00%
2019/10/14	2	45.70	2	45.40	45.55	0	1,451	0.00%
2019/10/09	1	44.95	0	0.00	45.15	1	1,494	0.07%
2019/10/08	2	45.60	2	45.50	45.10	0	1,518	0.00%
2019/10/07	0	0.00	1	45.70	45.85	-1	1,544	-0.06%
2019/10/04	2	45.85	3	45.75	45.60	-1	1,557	-0.06%
2019/10/03	0	0.00	1	46.15	46.25	-1	1,567	-0.06%
2019/10/02	1	46.25	4	46.31	46.40	-3	1,578	-0.19%
2019/10/01	0	0.00	2	45.80	45.80	-2	1,591	-0.13%
2019/09/27	2	45.80	1	45.55	45.70	1	1,602	0.06%
2019/09/26	2	46.38	4	46.19	46.20	-2	1,612	-0.12%
2019/09/25	4	47.14	0	0.00	46.65	4	1,628	0.25%
2019/09/24	4	47.78	4	48.28	47.65	0	1,660	0.00%
2019/09/23	2	47.65	1	47.75	47.75	1	1,664	0.06%
2019/09/20	1	47.00	0	0.00	47.10	1	1,712	0.06%
2019/09/19	1	46.60	2	47.05	46.75	-1	1,733	-0.06%
2019/09/18	3	46.58	2	46.75	46.65	1	1,740	0.06%
2019/09/17	0	0.00	1	45.90	45.90	-1	1,743	-0.06%
2019/09/16	5	45.74	0	0.00	45.60	5	1,777	0.28%
2019/09/11	0	0.00	2	46.18	46.20	-2	1,860	-0.11%
2019/09/10	2	46.00	0	0.00	45.90	2	1,867	0.11%
2019/09/09	6	46.03	2	46.28	46.00	4	1,887	0.21%
2019/09/06	3	46.85	3	46.93	46.70	0	1,891	0.00%
2019/09/05	29	47.32	7	46.86	46.55	22	1,889	1.16%
2019/09/04	1	47.10	0	0.00	46.90	1	1,891	0.05%
2019/09/03	7	46.56	0	0.00	46.25	7	1,927	0.36%
2019/09/02	82	46.68	2	46.85	46.85	80	1,960	4.08%
2019/08/30	1	46.75	25	46.67	46.40	-24	1,972	-1.22%
2019/08/29	2	45.73	1	45.80	45.65	1	1,982	0.05%
2019/08/27	1	44.70	3	44.88	44.70	-2	2,044	-0.10%
2019/08/26	11	44.85	1	44.55	44.55	10	2,095	0.48%
2019/08/23	3	46.30	2	46.40	46.20	1	2,127	0.05%
2019/08/22	36	46.62	11	46.77	46.65	25	2,235	1.12%
2019/08/21	8	46.16	8	46.13	46.30	0	2,219	0.00%
2019/08/20	8	46.03	45	45.63	45.05	-37	2,197	-1.68%
2019/08/19	35	45.62	11	44.53	45.85	24	2,160	1.11%
2019/08/16	13	42.35	2	42.50	43.50	11	2,130	0.52%
2019/08/15	10	43.44	3	43.47	43.05	7	2,112	0.33%
2019/08/14	9	44.76	1	45.25	44.50	8	2,092	0.38%
2019/08/13	12	45.64	7	45.29	45.00	5	2,075	0.24%
2019/08/12	3	48.55	6	47.33	47.30	-3	2,045	-0.15%
2019/08/08	5	45.80	1	46.00	45.95	4	2,031	0.20%
2019/08/07	7	45.49	1	45.75	44.90	6	2,064	0.29%
2019/08/06	5	42.16	6	44.54	44.95	-1	2,108	-0.05%
2019/08/05	2	45.83	36	46.05	45.15	-34	2,209	-1.54%
2019/08/02	12	47.73	14	47.46	47.00	-2	2,269	-0.09%
2019/08/01	19	49.56	0	0.00	49.20	19	2,335	0.81%
2019/07/31	16	49.48	14	49.74	49.85	2	2,354	0.08%
2019/07/30	7	49.28	7	49.18	48.85	0	2,390	0.00%
2019/07/29	24	49.37	3	49.17	48.85	21	2,388	0.88%
2019/07/26	8	50.36	17	50.11	50.20	-9	2,372	-0.38%
2019/07/25	22	50.65	8	50.54	50.50	14	2,380	0.59%
2019/07/24	19	52.61	10	52.65	53.00	9	2,352	0.38%
2019/07/23	10	52.30	11	52.23	52.40	-1	2,332	-0.04%
2019/07/22	2	52.05	28	51.53	51.40	-26	2,300	-1.13%
2019/07/19	5	51.42	29	51.00	51.40	-24	2,286	-1.05%
2019/07/18	13	51.17	46	50.87	51.00	-33	2,325	-1.42%
2019/07/17	6	52.78	6	53.12	52.10	0	2,327	0.00%
2019/07/16	52	53.77	21	53.70	53.10	31	2,338	1.33%
2019/07/15	39	53.25	9	53.14	52.80	30	2,307	1.30%
2019/07/12	4	51.48	11	51.54	51.40	-7	2,282	-0.31%
2019/07/11	5	50.96	0	0.00	50.90	5	2,281	0.22%
2019/07/10	1	51.40	0	0.00	51.50	1	2,265	0.04%
2019/07/09	1	51.20	0	0.00	51.00	1	2,278	0.04%
2019/07/08	10	51.70	17	51.75	51.60	-7	2,304	-0.30%
2019/07/05	3	51.57	10	51.17	51.60	-7	2,386	-0.29%
2019/07/04	3	51.63	12	51.33	51.40	-9	2,456	-0.37%
2019/07/03	5	50.92	5	51.08	50.80	0	2,490	0.00%
2019/07/02	7	51.71	4	51.95	51.50	3	2,502	0.12%
2019/07/01	10	51.26	13	51.01	51.50	-3	2,521	-0.12%
2019/06/28	10	49.70	16	49.79	49.80	-6	2,535	-0.24%
2019/06/27	12	49.57	15	49.44	49.50	-3	2,591	-0.12%
2019/06/26	10	48.45	33	48.42	48.80	-23	2,581	-0.89%
2019/06/25	5	47.60	5	47.59	47.10	0	2,608	0.00%
2019/06/24	0	0.00	3	47.38	47.50	-3	2,665	-0.11%
2019/06/21	11	47.27	18	47.34	47.60	-7	2,686	-0.26%
2019/06/20	16	46.81	8	46.98	47.40	8	2,689	0.30%
2019/06/19	12	46.10	52	45.89	45.85	-40	2,790	-1.43%
2019/06/18	4	44.10	5	44.45	44.35	-1	2,858	-0.03%
2019/06/17	23	44.20	11	44.12	43.80	12	2,894	0.41%
2019/06/14	32	44.60	8	44.49	44.35	24	2,901	0.83%
2019/06/13	72	45.05	18	45.04	45.05	54	2,920	1.85%
2019/06/12	15	44.48	29	44.45	44.50	-14	2,939	-0.48%
2019/06/11	4	43.93	31	43.73	44.00	-27	2,958	-0.91%
2019/06/10	14	42.76	10	42.81	42.85	4	2,927	0.14%
2019/06/06	14	41.90	9	41.85	41.75	5	2,908	0.17%
2019/06/05	10	42.16	11	42.57	42.05	-1	2,901	-0.03%
2019/06/04	10	42.65	11	42.72	42.30	-1	2,908	-0.03%
2019/06/03	16	42.79	32	42.96	42.55	-16	2,897	-0.55%
2019/05/31	41	43.30	4	43.49	43.00	37	2,876	1.29%
2019/05/30	35	43.19	37	43.39	43.50	-2	2,833	-0.07%
2019/05/29	138	44.47	124	44.48	43.00	14	2,814	0.50%	大買/大賣/
2019/05/28	12	48.01	1	47.90	47.60	11	2,741	0.40%
2019/05/27	0	0.00	1	47.65	48.10	-1	2,749	-0.04%
2019/05/24	1	47.40	0	0.00	47.10	1	2,760	0.04%
2019/05/23	17.2	47.51	0	0.00	47.50	17.2	2,789	0.62%
2019/05/22	4	48.81	4	48.99	48.40	0	2,832	0.00%
2019/05/21	0	0.00	7	48.39	48.40	-7	2,866	-0.24%
2019/05/20	30	47.51	2	47.45	48.00	28	2,885	0.97%
2019/05/17	12	48.60	10	47.86	48.10	2	2,931	0.07%
2019/05/16	61	48.23	46	48.22	47.80	15	2,994	0.50%
2019/05/15	42	48.77	62	48.87	48.80	-20	3,014	-0.66%
2019/05/14	26	47.58	21	47.48	48.25	5	3,079	0.16%
2019/05/13	66	50.17	54	50.69	48.80	12	3,220	0.37%
2019/05/10	58	55.15	35	55.36	54.20	23	3,442	0.67%
2019/05/09	46	56.33	37	56.55	56.40	9	3,402	0.26%
2019/05/08	56	55.97	21	55.86	55.80	35	3,357	1.04%
2019/05/07	21	56.97	108	56.67	57.00	-87	3,421	-2.54%	大賣/
2019/05/06	53	55.67	10	55.40	55.00	43	3,487	1.23%
2019/05/03	12.3	55.84	15	55.85	55.90	-2.7	3,743	-0.07%
2019/05/02	16	55.06	3	55.13	55.30	13	3,742	0.35%
2019/04/30	30	54.67	37	55.42	55.80	-7	3,736	-0.19%
2019/04/29	43	55.45	30	55.41	55.00	13	3,738	0.35%
2019/04/26	32	57.41	17	57.46	57.50	15	3,712	0.40%
2019/04/25	22	57.77	10	58.13	58.10	12	3,745	0.32%
2019/04/24	35	58.40	12	58.61	57.80	23	3,777	0.61%
2019/04/23	19	58.76	8	58.61	58.60	11	3,744	0.29%
2019/04/22	6	58.15	27	58.20	58.20	-21	3,724	-0.56%
2019/04/19	16	56.13	15	56.79	57.20	1	3,695	0.03%
2019/04/18	13	56.38	23	56.87	56.10	-10	3,686	-0.27%
2019/04/17	2	57.50	42	57.81	57.40	-40	3,686	-1.09%
2019/04/16	1	56.50	11	57.16	57.20	-10	3,696	-0.27%
2019/04/15	23	57.44	15	57.27	56.90	8	3,746	0.21%
2019/04/12	43	57.78	18	57.33	56.10	25	3,810	0.66%
2019/04/11	245	57.75	45	58.22	58.30	200	3,846	5.20%	大買/鉅額交易
2019/04/10	198	58.78	6	58.77	57.70	192	3,825	5.02%	大買/鉅額交易
2019/04/09	12	56.73	25	57.44	57.60	-13	3,756	-0.35%
2019/04/08	9	56.99	0	0.00	56.50	9	3,736	0.24%
2019/04/03	1	57.50	35	57.25	57.10	-34	3,740	-0.91%
2019/04/02	213	56.97	44	56.70	56.70	169	3,744	4.51%	大買/鉅額交易
2019/04/01	15	56.23	42	56.77	55.60	-27	3,739	-0.72%
2019/03/29	67	55.98	18	56.10	56.20	49	3,683	1.33%
2019/03/28	30	55.54	11	55.54	55.10	19	3,681	0.52%
2019/03/27	20	55.59	45	55.66	56.10	-25	3,659	-0.68%
2019/03/26	32	54.70	9	55.29	54.20	23	3,655	0.63%
2019/03/25	38	54.83	12	54.41	54.80	26	3,697	0.70%
2019/03/22	50	55.05	90	55.14	55.40	-40	3,689	-1.08%
2019/03/21	64	52.55	93	53.17	53.60	-29	3,598	-0.81%
2019/03/20	33	51.66	16	51.94	51.40	17	3,496	0.49%
2019/03/19	26	52.17	12	52.52	52.30	14	3,533	0.40%
2019/03/18	89	52.44	14	52.56	52.80	75	3,527	2.13%
2019/03/15	130	52.89	36	53.05	52.90	94	3,552	2.65%	大買/
2019/03/14	28	52.66	80	53.22	52.40	-52	3,541	-1.47%
2019/03/13	18	53.44	0	0.00	53.50	18	3,576	0.50%
2019/03/12	19	53.96	11	54.69	53.70	8	3,626	0.22%
2019/03/11	11	54.13	20	54.31	54.00	-9	3,670	-0.25%
2019/03/08	50	53.73	34	53.58	53.40	16	3,794	0.42%
2019/03/07	14	55.18	19	55.34	54.90	-5	3,841	-0.13%
2019/03/06	13	55.95	7	55.87	56.10	6	3,965	0.15%
2019/03/05	12	55.74	3	56.13	55.90	9	4,222	0.21%
2019/03/04	29	55.83	19	56.00	56.10	10	4,347	0.23%
2019/02/27	42	55.54	31	56.04	55.50	11	4,376	0.25%
2019/02/26	14	57.15	3	57.57	57.00	11	4,368	0.25%
2019/02/25	28	57.19	6	57.35	57.70	22	4,435	0.50%
2019/02/22	51	57.20	28	56.87	57.00	23	4,468	0.51%
2019/02/21	47	57.66	32	57.76	57.70	15	4,510	0.33%
2019/02/20	11	58.67	10	59.16	58.40	1	4,587	0.02%
2019/02/19	9	58.03	3	58.20	57.80	6	4,618	0.13%
2019/02/18	54	58.00	40	58.27	58.10	14	4,662	0.30%
2019/02/15	38	60.04	39	60.03	58.70	-1	4,726	-0.02%
2019/02/14	54	58.83	35	58.55	58.90	19	4,714	0.40%
2019/02/13	43	59.76	31	59.49	58.70	12	4,705	0.26%
2019/02/12	44	58.78	48	59.41	58.70	-4	4,638	-0.09%
2019/02/11	286	59.20	127	59.14	59.10	159	4,518	3.52%	大買/大賣/鉅額交易
2019/01/30	7	56.73	24	56.63	56.00	-17	4,261	-0.40%
2019/01/29	28	56.47	39	56.75	56.60	-11	4,265	-0.26%
2019/01/28	32	55.84	56	56.13	55.50	-24	4,233	-0.57%
2019/01/25	69	54.21	332	54.48	53.50	-263	4,227	-6.22%	大賣/鉅額交易
2019/01/24	156	57.19	79	56.57	54.90	77	4,223	1.82%	大買/
2019/01/23	3	54.13	3	54.27	54.40	0	4,104	0.00%
2019/01/22	27	53.29	11	53.98	53.10	16	4,155	0.39%
2019/01/21	98	54.25	15	54.47	54.80	83	4,151	2.00%
2019/01/18	9	53.52	0	0.00	53.70	9	4,164	0.22%
2019/01/17	69	54.95	36	54.53	53.30	33	4,207	0.78%
2019/01/16	90	54.79	23	54.80	55.60	67	4,179	1.60%
2019/01/15	9	53.02	10	53.25	53.40	-1	4,146	-0.02%
2019/01/14	16	52.38	50	52.81	52.10	-34	4,149	-0.82%
2019/01/11	29	52.80	15	52.60	52.80	14	4,159	0.34%
2019/01/10	14	53.14	2	53.50	52.70	12	4,176	0.29%
2019/01/09	26	54.45	13	53.85	53.70	13	4,193	0.31%
2019/01/08	38	55.39	42	55.45	54.40	-4	4,219	-0.09%
2019/01/07	170	54.70	15	55.09	55.10	155	4,241	3.65%	大買/鉅額交易
2019/01/04	273	53.71	34	53.85	54.50	239	4,261	5.61%	大買/鉅額交易
2019/01/03	31	54.11	39	53.98	54.00	-8	4,203	-0.19%
2019/01/02	36	53.14	39	53.25	52.30	-3	4,218	-0.07%
2018/12/28	1	51.90	4	51.88	51.10	-3	4,236	-0.07%
2018/12/27	5	51.76	40	51.57	51.60	-35	4,329	-0.81%
2018/12/26	498	51.25	10	51.34	50.30	488	4,339	11.24%	大買/鉅額交易
2018/12/25	19	50.58	14	50.38	51.10	5	4,319	0.12%
2018/12/24	7	49.81	12	50.46	51.00	-5	4,299	-0.12%
2018/12/22	315	49.31	35	48.94	49.60	280	4,272	6.55%	大買/鉅額交易
2018/12/21	23	47.35	26	47.82	48.70	-3	4,289	-0.07%
2018/12/20	26	48.09	10	48.02	47.70	16	4,276	0.37%
2018/12/19	63	47.98	59	47.46	47.45	4	4,266	0.09%
2018/12/18	45	49.31	50	49.51	49.00	-5	4,261	-0.12%
2018/12/17	42	51.25	19	51.50	51.30	23	4,227	0.54%
2018/12/14	20	51.79	2	51.60	52.00	18	4,278	0.42%
2018/12/13	21	53.77	6	53.40	54.00	15	4,328	0.35%
2018/12/12	91	54.56	51	54.85	54.20	40	4,413	0.91%
2018/12/11	6	52.42	7	52.24	52.00	-1	4,355	-0.02%
2018/12/10	21	51.96	32	52.31	51.20	-11	4,357	-0.25%
2018/12/07	44	54.47	160	54.30	54.60	-116	4,320	-2.69%	大賣/鉅額交易
2018/12/06	56	54.18	32	53.89	53.50	24	4,357	0.55%
2018/12/05	49	56.79	42	56.46	56.60	7	4,290	0.16%
2018/12/04	44	59.88	76	59.33	58.90	-32	4,250	-0.75%
2018/12/03	59	60.16	135	60.85	60.80	-76	4,208	-1.81%	大賣/
2018/11/30	28	57.57	85	57.48	56.80	-57	4,077	-1.40%
2018/11/29	63	57.54	44	56.71	56.40	19	4,002	0.47%
2018/11/28	142	56.70	127	56.50	56.60	15	3,862	0.39%	大買/大賣/
2018/11/27	37	53.15	57	52.81	53.50	-20	3,600	-0.56%
2018/11/26	60	51.44	35.3	51.75	51.30	24.8	3,471	0.71%
2018/11/23	20	50.90	19	50.40	49.50	1	3,429	0.03%
2018/11/22	42	51.78	22	51.53	50.20	20	3,417	0.59%
2018/11/21	55	50.21	47.2	50.86	51.00	7.8	3,355	0.23%
2018/11/20	68	51.38	54	51.06	50.20	14	3,337	0.42%
2018/11/19	250	49.57	64	49.98	50.30	186	3,274	5.68%	大買/鉅額交易
2018/11/16	36	47.56	22	47.18	47.00	14	3,164	0.44%
2018/11/15	32	47.97	35	47.89	48.10	-3	3,115	-0.10%
2018/11/14	49	48.69	34	48.48	47.00	15	3,072	0.49%
2018/11/13	11	47.55	5	47.68	48.25	6	2,995	0.20%
2018/11/12	42	50.25	6	50.22	49.50	36	2,945	1.22%
2018/11/09	42	51.33	36	51.19	51.70	6	2,934	0.20%
2018/11/08	19	52.79	28	52.84	52.90	-9	2,915	-0.31%
2018/11/07	28	51.73	51	51.90	52.90	-23	2,858	-0.80%
2018/11/06	56	49.67	36	50.34	48.55	20	2,857	0.70%
2018/11/05	179	50.74	14	50.44	50.60	165	2,900	5.69%	大買/鉅額交易
2018/11/02	72	51.43	61	50.74	50.30	11	2,981	0.37%
2018/11/01	25	47.91	40	48.78	49.70	-15	2,907	-0.52%
2018/10/31	61	45.18	52	45.41	46.30	9	2,809	0.32%
2018/10/30	250	42.63	17	42.69	43.25	233	2,671	8.72%	大買/鉅額交易
2018/10/29	38	39.35	48	39.28	39.35	-10	2,622	-0.38%
2018/10/26	7	40.16	4	40.13	40.00	3	2,641	0.11%
2018/10/25	22	39.56	14	39.94	39.50	8	2,631	0.30%
2018/10/24	50	42.86	125	43.09	42.75	-75	2,589	-2.90%	大賣/
2018/10/23	57	43.60	38	43.60	43.65	19	2,590	0.73%
2018/10/22	17.2	44.70	13	44.63	44.25	4.2	2,598	0.16%
2018/10/19	47	44.50	48	44.30	44.70	-1	2,641	-0.04%
2018/10/18	41.2	44.82	40	45.57	44.75	1.2	2,656	0.04%
2018/10/17	47	46.51	43	46.33	46.40	4	2,647	0.15%
2018/10/16	6	47.46	15	47.56	47.35	-9	2,642	-0.34%
2018/10/15	56	46.45	32	46.94	47.70	24	2,630	0.91%
2018/10/12	67	43.70	52	43.40	44.60	15	2,624	0.57%
2018/10/11	6	43.40	23	43.47	43.40	-17	2,574	-0.66%
2018/10/09	61	47.99	58	47.69	48.20	3	2,583	0.12%
2018/10/08	87	49.73	100	50.94	50.00	-13	2,543	-0.51%
2018/10/05	37	54.21	17	54.92	52.90	20	2,508	0.80%
2018/10/04	52	59.21	42	60.13	58.70	10	2,468	0.41%
2018/10/03	51	60.92	51	60.45	61.10	0	2,480	0.00%
2018/10/02	7	60.76	2	61.80	61.10	5	2,527	0.20%
2018/10/01	54	60.85	41	60.21	61.40	13	2,536	0.51%
2018/09/28	22.1	60.08	14	60.39	59.90	8.1	2,592	0.31%
2018/09/27	12	60.70	17	61.14	60.40	-5	2,689	-0.19%
2018/09/26	15	63.35	3	64.23	62.90	12	2,760	0.43%
2018/09/25	105	65.18	20	64.24	64.50	85	2,983	2.85%	大買/
2018/09/21	28	60.06	58	59.71	61.20	-30	3,091	-0.97%
2018/09/20	34	59.38	48	59.43	58.70	-14	3,088	-0.45%
2018/09/19	42	58.75	30	58.20	57.90	12	3,069	0.39%
2018/09/18	98	60.58	153	60.59	59.80	-55	3,060	-1.80%	大賣/
2018/09/17	24	64.16	2	64.10	64.00	22	2,995	0.73%
2018/09/14	10	66.20	5	65.98	66.80	5	3,006	0.17%
2018/09/13	4.2	64.61	9	64.28	64.20	-4.8	3,087	-0.16%
2018/09/12	20	64.22	459	64.41	63.20	-439	3,396	-12.92%	大賣/鉅額交易
2018/09/11	1	68.20	1	68.80	68.70	0	3,507	0.00%
2018/09/10	2.2	68.12	14	68.24	67.30	-11.9	3,515	-0.34%
2018/09/07	12	71.53	6	70.25	70.00	6	3,510	0.17%
2018/09/06	10	72.29	14	72.92	73.00	-4	3,508	-0.11%
2018/09/05	0	0.00	4	73.28	72.60	-4	3,559	-0.11%
2018/09/04	8	73.71	9	73.62	73.20	-1	3,659	-0.03%
2018/09/03	9	73.00	3	73.10	72.60	6	3,716	0.16%
2018/08/31	30	73.80	4	73.58	73.50	26	3,744	0.69%
2018/08/30	4	74.90	8	74.41	74.40	-4	3,785	-0.11%
2018/08/29	17	75.71	0	0.00	75.20	17	3,879	0.44%
2018/08/28	13	74.21	5	74.66	73.80	8	3,959	0.20%
2018/08/27	77.1	73.19	17	73.49	74.40	60.1	4,094	1.47%
2018/08/24	0	0.00	150	68.82	69.90	-150	4,453	-3.37%	大賣/鉅額交易
2018/08/23	3	69.50	19	69.56	69.40	-16	4,737	-0.34%
2018/08/22	4	69.75	3	69.50	69.60	1	4,783	0.02%
2018/08/21	13	69.00	3	68.07	69.70	10	4,775	0.21%
2018/08/20	20	66.82	193	66.83	67.20	-173	4,774	-3.62%	大賣/鉅額交易
2018/08/17	13	70.90	13	71.22	70.00	0	4,747	0.00%
2018/08/16	1	70.80	115	69.71	70.00	-114	4,730	-2.41%	大賣/鉅額交易
2018/08/15	5	68.76	1	69.10	69.00	4	4,721	0.08%
2018/08/14	20	68.79	4	69.30	69.30	16	4,721	0.34%
2018/08/13	23	68.91	15	67.43	67.50	8	4,716	0.17%
2018/08/10	13	72.52	6	72.48	71.90	7	4,672	0.15%
2018/08/09	50	77.38	62	77.64	75.00	-12	4,613	-0.26%
2018/08/08	28	82.94	3	81.80	81.00	25	4,537	0.55%
2018/08/07	10	82.36	11	82.10	82.00	-1	4,589	-0.02%
2018/08/06	36	82.54	15	82.75	82.20	21	4,603	0.46%
2018/08/03	2	82.45	5	82.66	82.50	-3	4,602	-0.07%
2018/08/02	12	82.63	13	82.77	83.00	-1	4,599	-0.02%
2018/08/01	12	85.64	14	85.01	85.00	-2	4,584	-0.04%
2018/07/31	11	83.41	15	83.61	84.00	-4	4,577	-0.09%
2018/07/30	24	82.79	13	81.80	81.80	11	4,579	0.24%
2018/07/27	8	84.45	30	84.77	84.20	-22	4,571	-0.48%
2018/07/26	57	83.74	50	83.72	84.20	7	4,568	0.15%
2018/07/25	34.1	81.59	57	81.73	82.50	-22.9	4,528	-0.51%
2018/07/24	39	80.00	25	80.04	79.90	14	4,505	0.31%
2018/07/23	32.2	80.88	49	80.71	80.70	-16.8	4,511	-0.37%
2018/07/20	25	82.96	18	83.39	83.40	7	4,512	0.16%
2018/07/19	16	81.71	17	82.20	82.40	-1	4,496	-0.02%
2018/07/18	18	85.11	9	85.00	84.30	9	4,522	0.20%
2018/07/17	43	86.55	54	86.03	85.10	-11	4,520	-0.24%
2018/07/16	13	88.87	15	89.51	87.10	-2	4,515	-0.04%
2018/07/13	60	89.99	15	88.81	90.40	45	4,511	1.00%
2018/07/12	56	86.09	53	85.12	88.40	3	4,484	0.07%
2018/07/11	65	87.41	31	86.73	85.60	34	4,481	0.76%
2018/07/10	24	87.31	11	87.68	87.00	13	4,458	0.29%
2018/07/09	22	89.08	16	89.36	88.90	6	4,442	0.14%
2018/07/06	32	88.43	32	88.01	88.90	0	4,457	0.00%
2018/07/05	44	92.52	37	90.45	88.50	7	4,481	0.16%
2018/07/04	63	95.25	106	93.45	93.30	-43	4,367	-0.98%	大賣/
2018/07/03	91	96.17	107	95.01	97.20	-16	4,295	-0.37%	大賣/
2018/07/02	63	89.84	36	90.30	90.60	27	4,073	0.66%
2018/06/29	27	86.05	27	85.97	86.40	0	3,952	0.00%
2018/06/28	7	85.30	7	86.03	86.50	0	3,929	0.00%
2018/06/27	15	86.71	9	84.23	83.80	6	3,934	0.15%
2018/06/26	16	82.23	40	82.08	83.00	-24	3,878	-0.62%
2018/06/25	6	84.25	23	82.77	83.50	-17	3,882	-0.44%
2018/06/22	73	87.65	65	86.66	83.50	8	3,944	0.20%
2018/06/21	194	90.20	180	89.71	87.00	14	3,871	0.36%	大買/大賣/
2018/06/20	56	85.87	63	87.26	88.30	-7	3,575	-0.20%
2018/06/19	11	80.95	1	81.30	80.30	10	3,420	0.29%
2018/06/15	11	82.78	12.3	82.73	81.80	-1.3	3,442	-0.04%
2018/06/14	8	83.20	13	83.48	82.50	-5	3,464	-0.14%
2018/06/13	28	84.63	66	83.50	83.40	-38	3,466	-1.10%
2018/06/12	79	86.91	46.3	87.22	86.40	32.7	3,437	0.95%
2018/06/11	22	85.29	20	85.39	86.10	2	3,374	0.06%
2018/06/08	28	84.18	14	84.41	83.40	14	3,373	0.41%
2018/06/07	15	84.67	34	84.66	85.40	-19	3,394	-0.56%
2018/06/06	234	84.00	35	83.43	84.30	199	3,493	5.70%	大買/鉅額交易
2018/06/05	38	82.54	36	81.22	80.50	2	3,528	0.06%
2018/06/04	81	88.38	50	86.05	83.50	31	3,721	0.83%
2018/06/01	133	88.30	116	88.50	87.30	17	3,737	0.45%	大買/大賣/
2018/05/31	81	82.26	59.2	82.37	85.30	21.9	3,355	0.65%
2018/05/30	23	75.99	37	77.29	77.60	-14	3,089	-0.45%
2018/05/29	4.2	75.57	5	75.56	74.80	-0.8	3,076	-0.03%
2018/05/28	20.2	75.50	22	75.87	75.70	-1.8	3,108	-0.06%
2018/05/25	5	74.52	23	74.42	74.90	-18	3,155	-0.57%
2018/05/24	9	73.16	5	73.40	73.30	4	3,149	0.13%
2018/05/23	8.2	72.74	1	72.60	72.10	7.2	3,168	0.23%
2018/05/22	13.2	73.60	5	73.78	73.10	8.2	3,165	0.26%
2018/05/21	3	73.97	2	74.00	74.10	1	3,190	0.03%
2018/05/18	2.2	75.25	3	76.33	75.30	-0.8	3,191	-0.03%
2018/05/17	3	78.20	24	77.31	77.50	-21	3,207	-0.65%
2018/05/16	19	76.01	13	76.75	76.50	6	3,200	0.19%
2018/05/15	43	78.55	19	77.82	77.90	24	3,201	0.75%
2018/05/14	13	77.05	12	76.95	76.50	1	3,199	0.03%
2018/05/11	5	75.30	4	76.05	75.30	1	3,203	0.03%
2018/05/10	6	75.63	4	75.75	75.70	2	3,203	0.06%
2018/05/09	3	75.20	5	75.46	74.60	-2	3,209	-0.06%
2018/05/08	4.2	73.50	2	74.20	74.00	2.2	3,201	0.07%
2018/05/07	2	72.00	2	72.60	72.60	0	3,219	0.00%
2018/05/04	0	0.00	4	70.23	69.90	-4	3,218	-0.12%
2018/05/03	3	72.13	1	72.50	71.10	2	3,215	0.06%
2018/05/02	6	69.05	29	71.61	71.60	-23	3,218	-0.71%
2018/04/30	6	67.42	6	67.92	68.40	0	3,204	0.00%
2018/04/27	15	67.37	10	67.68	67.80	5	3,242	0.15%
2018/04/26	6.1	68.91	3	68.80	67.10	3.1	3,272	0.10%
2018/04/25	9	69.42	3	69.23	69.40	6	3,290	0.18%
2018/04/24	13.2	70.55	206	69.81	68.50	-192.8	3,283	-5.87%	大賣/鉅額交易
2018/04/23	18	76.16	5	75.40	74.50	13	3,240	0.40%
2018/04/20	6	75.95	8	77.53	77.40	-2	3,243	-0.06%
2018/04/19	29	77.45	48	77.51	77.70	-19	3,236	-0.59%
2018/04/18	10	75.28	3	75.50	74.60	7	3,224	0.22%
2018/04/17	26	76.88	29	75.56	75.10	-3	3,260	-0.09%
2018/04/16	16	79.21	6	79.45	79.10	10	3,243	0.31%
2018/04/13	22	80.94	12	81.28	80.50	10	3,278	0.31%
2018/04/12	18	78.99	13	79.83	80.00	5	3,293	0.15%
2018/04/11	59	78.63	25	80.15	79.90	34	3,357	1.01%
2018/04/10	6	76.37	5	76.48	75.90	1	3,340	0.03%
2018/04/09	10	76.38	9	76.94	76.50	1	3,450	0.03%
2018/04/03	10.2	76.30	23	77.48	77.60	-12.8	3,557	-0.36%
2018/04/02	10	76.84	20	77.87	76.60	-10	3,562	-0.28%
2018/03/31	13	78.88	5	79.12	79.00	8	3,543	0.23%
2018/03/30	14	80.63	23	80.53	78.80	-9	3,559	-0.25%
2018/03/29	8	78.30	6	78.05	78.00	2	3,533	0.06%
2018/03/28	11	79.47	7	79.86	78.60	4	3,525	0.11%
2018/03/27	20	80.77	33	81.92	81.70	-13	3,505	-0.37%
2018/03/26	7	79.41	21	77.23	79.00	-14	3,489	-0.40%
2018/03/23	12	77.19	27	76.68	77.10	-15	3,472	-0.43%
2018/03/22	6	80.60	8	80.93	79.80	-2	3,464	-0.06%
2018/03/21	8	80.96	15	81.40	81.50	-7	3,481	-0.20%
2018/03/20	0	0.00	46	80.54	80.10	-46	3,466	-1.33%
2018/03/19	21	81.55	9	82.07	81.10	12	3,476	0.35%
2018/03/16	26	82.90	25	82.92	81.30	1	3,516	0.03%
2018/03/15	34	81.81	16	81.74	82.20	18	3,546	0.51%
2018/03/14	18	83.68	7	83.47	82.10	11	3,527	0.31%
2018/03/13	17	84.15	20	83.72	85.50	-3	3,518	-0.09%
2018/03/12	68	84.57	28	83.85	82.60	40	3,530	1.13%
2018/03/09	40	82.36	74	82.14	81.60	-34	3,432	-0.99%
2018/03/08	94	81.68	45	80.57	82.80	49	3,360	1.46%
2018/03/07	67	77.41	68	77.03	75.30	-1	3,080	-0.03%
2018/03/06	4	73.05	18	73.12	72.80	-14	2,942	-0.48%
2018/03/05	118	72.53	1	72.90	71.90	117	2,989	3.91%	大買/鉅額交易
2018/03/02	25	72.68	17	72.90	73.30	8	3,086	0.26%
2018/03/01	105	71.88	10	72.34	73.10	95	3,064	3.10%	大買/
2018/02/27	4	71.35	20	71.44	71.00	-16	3,039	-0.53%
2018/02/26	2	69.00	0	0.00	68.30	2	3,012	0.07%
2018/02/23	5	68.46	2	67.50	68.50	3	3,132	0.10%
2018/02/22	2	66.20	1	66.80	66.80	1	3,214	0.03%
2018/02/21	4	66.90	10	66.35	67.00	-6	3,266	-0.18%
2018/02/12	3	61.60	2	62.15	61.90	1	3,317	0.03%
2018/02/09	37	61.14	84	59.42	61.20	-47	3,337	-1.41%
2018/02/08	2	61.99	98	61.33	61.70	-96	3,313	-2.90%
2018/02/07	12	63.08	35	63.89	62.00	-23	3,319	-0.69%
2018/02/06	44	62.85	18	62.26	62.10	26	3,331	0.78%
2018/02/05	11	68.01	4	68.48	67.50	7	3,291	0.21%
2018/02/02	15	70.72	3	71.10	70.10	12	3,332	0.36%
2018/02/01	27	71.42	9	71.83	70.60	18	3,455	0.52%
2018/01/31	29	71.06	30	71.55	72.10	-1	3,628	-0.03%
2018/01/30	30	71.61	51	72.17	71.10	-21	3,819	-0.55%
2018/01/29	8	71.34	30.1	71.37	71.50	-22.1	3,853	-0.57%
2018/01/26	29	70.78	3	70.70	70.60	26	3,937	0.66%
2018/01/25	12	71.40	69	71.72	71.10	-57	4,028	-1.42%
2018/01/24	10	70.54	14	70.29	70.80	-4	4,087	-0.10%
2018/01/23	30	71.62	29	72.09	71.00	1	4,148	0.02%
2018/01/22	68	69.37	19	69.82	69.60	49	4,185	1.17%
2018/01/19	28	71.79	2	72.10	70.60	26	4,283	0.61%
2018/01/18	21	71.69	26	72.47	71.90	-5	4,332	-0.12%
2018/01/17	33	72.04	10	72.02	71.50	23	4,412	0.52%
2018/01/16	48	71.98	58	72.57	73.10	-10	4,416	-0.23%
2018/01/15	19	71.66	6	72.30	72.00	13	4,443	0.29%
2018/01/12	5	71.88	38	71.98	72.50	-33	4,572	-0.72%
2018/01/11	45	71.00	19	70.56	69.90	26	4,595	0.57%
2018/01/10	24	72.25	3	72.10	71.10	21	4,588	0.46%
2018/01/09	35	75.84	36	75.41	73.80	-1	4,654	-0.02%
2018/01/08	48	79.62	28	79.17	77.00	20	4,645	0.43%
2018/01/05	66	78.87	98.1	78.54	80.00	-32.1	4,683	-0.68%
2018/01/04	67	77.79	55	77.83	78.60	12	4,733	0.25%
2018/01/03	93	75.95	42	75.88	75.80	51	4,721	1.08%
2018/01/02	31	72.61	106	71.68	75.30	-75	4,673	-1.60%	大賣/