美時 (1795)-台新券商分點個股進出

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

美時

(1795)

可現股當沖

股價
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股
621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

美時 (1795)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
2024/12/03	6.1	287.18	7.4	287.01	288.00	-1.3	2,115	-0.06%
2024/12/02	72.1	287.71	13.8	289.53	286.00	58.4	2,109	2.77%
2024/11/29	7.1	289.93	52.5	287.98	291.50	-45.4	2,084	-2.18%
2024/11/28	6.1	276.08	11	276.60	277.00	-4.9	2,014	-0.25%
2024/11/27	8.1	281.45	14	283.07	279.50	-5.9	2,001	-0.29%
2024/11/26	20.1	286.59	14.4	285.62	283.00	5.7	1,997	0.28%
2024/11/25	8	284.06	4	283.63	285.50	4	1,985	0.20%
2024/11/22	12.2	282.88	8.6	282.63	281.50	3.6	1,981	0.18%
2024/11/21	42	287.27	26	287.04	285.50	16	1,967	0.81%
2024/11/20	15	288.43	13.4	288.23	288.00	1.6	1,938	0.08%
2024/11/19	15	282.70	16.5	284.15	285.50	-1.5	1,922	-0.08%
2024/11/18	4	277.62	6.1	279.42	279.00	-2.1	1,948	-0.11%
2024/11/15	14.3	279.61	6.3	278.08	277.50	8	1,969	0.41%
2024/11/14	44	285.15	64.2	288.83	282.00	-20.2	1,956	-1.03%
2024/11/13	81	284.77	160.1	283.73	281.50	-79.1	1,883	-4.20%	大賣/
2024/11/12	12.3	285.86	15.1	286.56	285.00	-2.8	1,843	-0.15%
2024/11/11	31.4	287.73	31.5	288.04	290.00	-0.1	1,833	-0.01%
2024/11/08	165	283.60	74.6	279.23	285.00	90.4	1,809	5.00%	大買/
2024/11/07	4.2	262.10	1.2	261.10	261.00	3	1,708	0.18%
2024/11/06	38.2	260.49	3.1	260.00	259.00	35.1	1,725	2.04%
2024/11/05	1.1	263.50	30.2	261.22	264.00	-29.1	1,760	-1.65%
2024/11/04	1.1	256.89	3.7	255.43	254.50	-2.6	1,823	-0.14%
2024/11/01	2	254.25	4	254.25	255.00	-2	1,888	-0.11%
2024/10/30	7.1	252.21	1	254.00	251.50	6.1	1,927	0.32%
2024/10/29	1.3	253.68	10	252.85	254.00	-8.7	1,965	-0.44%
2024/10/28	3	256.67	0.1	259.00	258.00	3	2,021	0.15%
2024/10/25	6.5	258.12	2.1	258.28	257.50	4.5	2,063	0.22%
2024/10/24	7	260.86	3	262.00	260.00	4	2,088	0.19%
2024/10/23	3	261.34	3.2	263.01	260.50	-0.1	2,096	-0.01%
2024/10/22	4.2	259.40	3	259.83	259.00	1.2	2,100	0.06%
2024/10/21	0.3	261.50	3.2	261.35	260.00	-2.9	2,133	-0.14%
2024/10/18	13.3	260.61	2	260.50	259.00	11.3	2,160	0.52%
2024/10/17	11	258.96	19.6	260.43	260.00	-8.6	2,198	-0.39%
2024/10/16	43.4	253.06	1.7	254.15	251.00	41.6	2,228	1.87%
2024/10/15	18.6	254.95	209.3	255.00	252.50	-190.6	2,237	-8.52%	大賣/鉅額交易
2024/10/14	38.6	253.75	16	252.88	255.50	22.6	2,292	0.99%
2024/10/11	6.3	253.12	10	253.40	253.00	-3.7	2,324	-0.16%
2024/10/09	7.6	258.75	5	256.00	255.50	2.6	2,530	0.10%
2024/10/08	1	260.02	10	261.25	262.00	-9	2,546	-0.35%
2024/10/07	2	260.02	3.5	260.72	262.50	-1.4	2,604	-0.05%
2024/10/04	3.2	258.25	10.4	259.65	258.00	-7.2	2,656	-0.27%
2024/10/01	19.5	259.90	9.1	259.84	261.00	10.4	2,687	0.39%
2024/09/30	40.2	264.96	5	266.00	263.00	35.2	2,757	1.28%
2024/09/27	3	269.50	2.2	271.77	270.00	0.8	2,793	0.03%
2024/09/26	15.7	268.51	7	272.00	267.50	8.7	2,864	0.30%
2024/09/25	4.6	271.02	3.5	271.79	271.00	1.1	2,990	0.04%
2024/09/24	5.3	270.22	7	270.93	271.00	-1.7	3,075	-0.05%
2024/09/23	2.3	273.75	10.5	272.60	274.00	-8.2	3,212	-0.25%
2024/09/20	5.4	269.00	17.3	269.51	268.50	-12	3,430	-0.35%
2024/09/19	1	270.50	7.3	270.38	271.00	-6.3	3,461	-0.18%
2024/09/18	4.5	267.68	4.2	269.82	267.00	0.4	3,490	0.01%
2024/09/16	1.2	267.26	1.3	269.53	269.50	-0.1	3,553	0.00%
2024/09/13	20.4	270.05	10	270.75	269.00	10.4	3,568	0.29%
2024/09/12	5.2	272.63	5.8	276.01	277.50	-0.6	3,586	-0.02%
2024/09/11	15.7	272.32	3	271.67	270.50	12.7	3,649	0.35%
2024/09/10	17.2	281.88	21.2	279.72	278.00	-4	3,656	-0.11%
2024/09/09	10.5	280.16	16.8	281.11	284.50	-6.3	3,667	-0.17%
2024/09/06	21.3	269.20	16	271.72	275.50	5.3	3,681	0.15%
2024/09/05	23.4	270.69	8.3	272.33	266.50	15.1	3,698	0.41%
2024/09/04	56.6	272.37	23.6	275.97	274.00	33	3,719	0.89%
2024/09/03	4.3	286.38	14.4	287.85	285.50	-10	3,724	-0.27%
2024/09/02	24.8	289.15	15.3	290.85	286.50	9.5	3,763	0.25%
2024/08/30	16	287.22	32.5	287.34	287.00	-16.5	3,793	-0.43%
2024/08/29	4.2	280.68	7.2	281.43	282.00	-2.9	3,780	-0.08%
2024/08/28	6.3	283.52	15.2	283.42	281.00	-8.9	3,820	-0.23%
2024/08/27	4	282.63	3.3	283.31	285.00	0.7	3,895	0.02%
2024/08/26	0	283.00	4.1	282.36	281.00	-4	3,944	-0.10%
2024/08/23	2.3	279.14	3	278.33	281.50	-0.7	3,949	-0.02%
2024/08/22	3.3	282.21	8.1	281.57	280.00	-4.8	3,962	-0.12%
2024/08/21	5.4	282.84	19.6	282.58	281.50	-14.1	3,999	-0.35%
2024/08/20	32.5	285.35	39.8	285.50	284.50	-7.3	4,004	-0.18%
2024/08/19	23.6	279.06	18.6	278.06	278.50	4.9	4,026	0.12%
2024/08/16	12.1	276.54	14.1	275.14	275.00	-2	4,025	-0.05%
2024/08/15	5	274.10	8.6	274.83	273.00	-3.6	4,054	-0.09%
2024/08/14	10.2	271.27	14.1	272.17	272.00	-3.9	4,165	-0.09%
2024/08/13	18.9	272.66	11.2	272.70	272.00	7.7	4,314	0.18%
2024/08/12	25.1	274.66	5.2	274.79	273.00	19.9	4,355	0.46%
2024/08/09	21.2	265.40	24.4	265.73	267.00	-3.3	4,326	-0.08%
2024/08/08	12.4	252.34	12.2	250.09	252.00	0.2	4,318	0.01%
2024/08/07	15	248.92	24.8	253.31	255.50	-9.8	4,461	-0.22%
2024/08/06	33.7	232.06	45.3	231.14	235.50	-11.6	4,467	-0.26%
2024/08/05	23.1	230.50	53.3	234.08	230.00	-30.1	4,449	-0.68%
2024/08/02	29.2	263.96	19.1	263.26	260.00	10.1	4,437	0.23%
2024/08/01	22.3	272.43	62.3	271.44	273.50	-40	4,550	-0.88%
2024/07/31	69.3	268.26	19.6	267.85	265.00	49.7	4,584	1.08%
2024/07/30	24	273.80	9.1	275.05	275.50	14.9	4,598	0.32%
2024/07/29	26.5	283.03	23.5	282.79	279.50	3	4,604	0.06%
2024/07/26	4.2	283.41	16.7	286.05	284.50	-12.4	4,614	-0.27%
2024/07/23	8.1	285.50	8.9	286.23	286.00	-0.8	4,679	-0.02%
2024/07/22	26.7	283.35	33.2	284.38	283.00	-6.5	4,708	-0.14%
2024/07/19	24.6	284.54	76.3	283.08	283.00	-51.7	4,736	-1.09%
2024/07/18	23.7	287.68	18.4	288.65	288.50	5.3	4,800	0.11%
2024/07/17	47.3	289.55	49.8	290.24	291.00	-2.4	4,844	-0.05%
2024/07/16	43.7	287.58	2.5	287.17	286.50	41.2	4,857	0.85%
2024/07/15	17.1	288.64	40.1	286.82	287.50	-23	4,951	-0.46%
2024/07/12	43.9	282.14	51.4	281.15	281.00	-7.5	5,020	-0.15%
2024/07/11	144.5	285.23	108.2	285.23	282.00	36.3	5,093	0.71%	大買/大賣/
2024/07/10	14	303.01	2.3	303.58	300.50	11.7	5,097	0.23%
2024/07/09	97.1	307.44	68.1	303.07	302.50	29	5,200	0.56%
2024/07/08	54.9	310.24	67.2	312.56	309.00	-12.3	5,390	-0.23%
2024/07/05	52.1	306.55	17.3	306.29	306.50	34.9	5,451	0.64%
2024/07/04	98.6	305.10	100.7	304.63	303.50	-2.1	5,589	-0.04%
2024/07/03	63.9	311.89	34.3	315.36	310.00	29.6	5,566	0.53%
2024/07/02	63.6	313.05	67.5	312.65	311.50	-3.9	5,724	-0.07%
2024/07/01	76.1	319.09	96.7	317.69	317.00	-20.6	5,824	-0.35%
2024/06/28	41.6	310.69	76.7	311.27	309.50	-35.1	5,746	-0.61%
2024/06/27	304.7	306.14	53.4	307.48	305.00	251.3	5,785	4.34%	大買/鉅額交易
2024/06/26	54.8	306.25	137.7	304.90	310.50	-83	5,746	-1.44%	大賣/
2024/06/25	40.2	291.92	30.1	291.25	290.00	10.1	5,671	0.18%
2024/06/24	23.8	289.45	12	288.88	287.50	11.8	6,014	0.20%
2024/06/21	34	293.70	24.1	291.81	290.00	9.9	6,092	0.16%
2024/06/20	7.8	289.99	6.4	290.05	289.00	1.4	6,277	0.02%
2024/06/19	23.8	289.98	62.6	290.89	288.50	-38.8	6,371	-0.61%
2024/06/18	33.8	292.24	43.9	293.15	291.50	-10.1	6,352	-0.16%
2024/06/17	25.1	288.02	26.2	287.79	287.00	-1.1	6,342	-0.02%
2024/06/14	15.2	284.59	41	284.50	284.00	-25.8	6,336	-0.41%
2024/06/13	28.7	286.59	67.2	284.69	288.50	-38.5	6,333	-0.61%
2024/06/12	54.8	289.45	26	290.65	287.50	28.8	6,377	0.45%
2024/06/11	24.9	290.13	37.7	290.81	287.50	-12.9	6,382	-0.20%
2024/06/07	15.5	291.26	29.5	291.36	289.50	-14	6,406	-0.22%
2024/06/06	65.3	287.95	37.3	288.08	287.50	28	6,384	0.44%
2024/06/05	81.9	291.49	136.1	291.05	292.50	-54.2	6,378	-0.85%	大賣/
2024/06/04	36.9	285.96	9.5	286.95	285.50	27.4	6,382	0.43%
2024/06/03	35.5	288.93	45.3	288.30	289.00	-9.8	6,449	-0.15%
2024/05/31	51.5	284.74	26.4	285.90	284.00	25.1	6,466	0.39%
2024/05/30	24.8	278.54	8.5	277.36	276.00	16.3	6,508	0.25%
2024/05/29	4.5	281.72	10.3	281.60	281.00	-5.8	6,518	-0.09%
2024/05/28	16.9	280.98	4	281.25	280.50	12.8	6,553	0.20%
2024/05/27	9.9	281.39	8.2	280.17	282.50	1.7	6,673	0.03%
2024/05/24	12.7	279.89	9.1	280.40	280.00	3.6	6,892	0.05%
2024/05/23	78.9	288.31	59.2	284.54	281.00	19.7	7,079	0.28%
2024/05/22	42.7	285.28	15.9	285.37	287.00	26.8	7,028	0.38%
2024/05/21	46.4	287.77	18.3	287.21	286.50	28.1	7,048	0.40%
2024/05/20	59.7	294.93	27.6	293.86	291.50	32	7,042	0.45%
2024/05/17	56.9	297.57	87.5	297.23	301.00	-30.7	6,923	-0.44%
2024/05/16	35.4	285.84	30.4	284.58	287.00	5	6,817	0.07%
2024/05/15	40	284.10	23.7	284.48	281.00	16.3	6,785	0.24%
2024/05/14	18.8	280.71	17.8	281.38	283.00	1	6,793	0.02%
2024/05/13	55.6	276.22	109.7	277.24	279.00	-54	6,755	-0.80%	大賣/
2024/05/10	19.9	282.79	19.1	283.75	287.50	0.8	6,691	0.01%
2024/05/09	28.4	286.12	23.9	283.35	282.00	4.5	6,727	0.07%
2024/05/08	41.5	289.08	29	289.03	290.00	12.5	6,751	0.18%
2024/05/07	52.3	288.16	40.6	290.17	285.50	11.8	6,791	0.17%
2024/05/06	35.5	302.64	29.1	302.25	300.00	6.4	6,653	0.10%
2024/05/03	78.3	310.06	33.3	309.39	307.50	45	6,634	0.68%
2024/05/02	20.4	319.51	16.1	318.53	317.00	4.3	6,602	0.06%
2024/04/30	76.7	325.39	54.1	325.86	323.00	22.5	6,606	0.34%
2024/04/29	50.8	325.20	46.7	325.72	329.00	4.1	6,734	0.06%
2024/04/26	21.5	313.47	17.1	312.82	314.50	4.4	6,767	0.07%
2024/04/25	28	317.18	6.5	317.93	312.00	21.5	6,784	0.32%
2024/04/24	32.4	319.43	32.2	318.76	320.50	0.2	6,811	0.00%
2024/04/23	55.5	320.61	63.5	320.58	320.50	-8	6,878	-0.12%
2024/04/22	144.5	315.89	25.8	317.63	313.00	118.7	7,002	1.70%	大買/鉅額交易
2024/04/19	50.7	314.84	98.4	313.04	311.50	-47.7	7,220	-0.66%
2024/04/18	92.8	325.71	74.1	322.30	321.00	18.7	7,168	0.26%
2024/04/17	106.8	335.21	97	337.57	333.50	9.8	7,175	0.14%	大買/
2024/04/16	266.5	335.17	235.8	335.77	334.00	30.6	7,140	0.43%	大買/大賣/
2024/04/15	80.9	337.27	75.7	335.24	332.50	5.2	7,006	0.07%
2024/04/12	120.3	338.21	147.6	340.07	342.00	-27.2	7,026	-0.39%	大買/大賣/
2024/04/11	61	329.42	86.3	330.28	325.00	-25.3	6,982	-0.36%
2024/04/10	106.8	325.85	56.6	327.87	326.50	50.2	6,910	0.73%	大買/
2024/04/09	100.1	325.57	43	324.94	323.00	57.1	6,861	0.83%
2024/04/08	97.9	328.76	83.6	330.40	325.00	14.2	6,869	0.21%
2024/04/03	114.4	314.60	78	315.42	317.50	36.4	6,735	0.54%	大買/
2024/04/02	31.5	308.94	59.7	309.88	310.50	-28.2	6,597	-0.43%
2024/04/01	60	311.44	55.2	312.15	308.00	4.8	6,573	0.07%
2024/03/29	30.9	305.03	40.6	304.96	304.00	-9.7	6,465	-0.15%
2024/03/28	49.7	310.74	78.6	310.25	306.00	-28.9	6,436	-0.45%
2024/03/27	104.6	307.71	184.9	308.36	310.00	-80.3	6,315	-1.27%	大買/大賣/
2024/03/26	78.1	295.71	95.7	295.60	293.00	-17.6	5,985	-0.29%
2024/03/25	68.3	298.26	123.8	299.59	294.50	-55.4	5,987	-0.93%	大賣/
2024/03/22	93.1	283.22	60.9	281.75	288.50	32.2	5,788	0.56%
2024/03/21	11.1	276.14	4.6	275.57	274.50	6.5	5,766	0.11%
2024/03/20	39.6	276.34	68.2	276.21	276.50	-28.6	5,825	-0.49%
2024/03/19	11.6	274.26	51	274.80	275.50	-39.5	5,811	-0.68%
2024/03/18	34.9	270.84	19.1	272.35	271.00	15.7	5,894	0.27%
2024/03/15	67.6	266.47	54.1	267.89	271.50	13.5	5,928	0.23%
2024/03/14	21.4	271.34	9.1	269.79	270.00	12.4	5,896	0.21%
2024/03/13	66.9	270.03	27.7	268.38	266.50	39.1	5,939	0.66%
2024/03/12	20.4	275.68	25.4	274.73	274.00	-5	6,023	-0.08%
2024/03/11	30.1	273.81	15.1	273.09	273.50	15	6,070	0.25%
2024/03/08	48.2	280.12	44.4	279.37	275.00	3.8	6,246	0.06%
2024/03/07	68	283.85	83.9	283.15	284.00	-15.9	6,386	-0.25%
2024/03/06	53.8	291.02	35.5	291.49	289.00	18.3	6,581	0.28%
2024/03/05	93.9	296.74	128.7	295.75	294.50	-34.9	6,582	-0.53%	大賣/
2024/03/04	38.7	289.68	20	291.03	291.50	18.7	6,550	0.28%
2024/03/01	71.3	289.68	32.1	289.20	289.50	39.2	6,606	0.59%
2024/02/29	55.4	292.89	18.5	291.92	289.50	36.9	6,850	0.54%
2024/02/27	396.7	297.35	103.7	299.31	296.00	292.9	6,802	4.31%	大買/大賣/鉅額交易
2024/02/26	37.5	289.36	153.4	287.20	293.50	-115.9	6,616	-1.75%	大賣/鉅額交易
2024/02/23	28.6	273.42	19.1	272.38	272.00	9.5	6,475	0.15%
2024/02/22	18	274.23	4.3	275.21	273.00	13.7	6,523	0.21%
2024/02/21	27.3	278.99	12.1	279.33	276.50	15.2	6,639	0.23%
2024/02/20	8.4	276.03	2.1	277.76	275.50	6.3	6,686	0.09%
2024/02/19	32.1	278.60	15	278.23	275.00	17.1	6,836	0.25%
2024/02/16	19.6	274.41	16	276.59	277.00	3.6	6,991	0.05%
2024/02/15	31.3	273.97	7.6	272.93	273.00	23.7	7,030	0.34%
2024/02/05	7	274.86	7.1	275.00	275.50	-0.1	7,047	0.00%
2024/02/02	43	275.18	14.1	276.99	274.50	28.9	7,221	0.40%
2024/02/01	61.5	282.56	61.7	283.33	282.00	-0.2	7,231	0.00%
2024/01/31	13.9	277.10	34.1	277.77	279.50	-20.2	7,211	-0.28%
2024/01/30	23	274.56	17	277.00	271.00	6	7,270	0.08%
2024/01/29	8.6	276.00	7	276.14	277.00	1.6	7,243	0.02%
2024/01/26	30.2	275.35	39.7	275.07	273.50	-9.5	7,327	-0.13%
2024/01/25	26.3	275.27	4.5	275.61	274.50	21.8	7,375	0.30%
2024/01/24	14.3	278.77	15.7	278.78	278.00	-1.4	7,471	-0.02%
2024/01/23	60.9	274.63	59.2	274.46	276.50	1.7	7,556	0.02%
2024/01/22	106.6	283.67	52.5	283.47	282.50	54.1	7,586	0.71%	大買/
2024/01/19	26.4	287.82	43	289.48	288.50	-16.6	7,813	-0.21%
2024/01/18	69.7	288.85	42.2	287.88	288.50	27.5	7,923	0.35%
2024/01/17	83.1	293.35	64.3	292.99	288.50	18.8	8,052	0.23%
2024/01/16	90.5	300.29	106.4	300.15	303.00	-15.9	8,078	-0.20%	大賣/
2024/01/15	146.2	294.38	159.8	294.52	296.50	-13.6	7,934	-0.17%	大買/大賣/
2024/01/12	36	285.18	33.1	284.57	282.50	2.9	7,715	0.04%
2024/01/11	88.9	282.92	36.3	282.57	281.50	52.6	7,746	0.68%
2024/01/10	53.1	288.72	61	288.40	290.00	-7.9	7,653	-0.10%
2024/01/09	52.4	283.57	59.7	284.32	288.00	-7.2	7,613	-0.09%
2024/01/08	219.7	283.90	118.9	284.79	284.50	100.8	7,572	1.33%	大買/大賣/
2024/01/05	111.3	280.43	145.1	280.21	285.00	-33.8	7,456	-0.45%	大買/大賣/
2024/01/04	59	272.45	93	273.62	272.00	-34	7,277	-0.47%
2024/01/03	105.3	275.63	127	275.35	270.50	-21.7	7,252	-0.30%	大買/大賣/
2024/01/02	54.2	274.99	89.4	275.02	275.50	-35.2	7,146	-0.49%
2023/12/29	67.6	269.78	69.3	271.49	272.00	-1.7	7,086	-0.02%
2023/12/28	47.4	268.27	22	265.80	264.00	25.4	7,011	0.36%
2023/12/27	20.1	268.45	20	267.45	269.50	0.1	6,981	0.00%
2023/12/26	5.2	262.29	10.6	262.86	264.00	-5.4	6,955	-0.08%
2023/12/25	34.9	262.32	26.7	260.92	260.00	8.2	6,955	0.12%
2023/12/22	39.3	267.91	11.6	268.17	267.00	27.7	6,893	0.40%
2023/12/21	62.3	270.68	52.1	271.10	268.50	10.2	6,890	0.15%
2023/12/20	46.5	276.29	56.3	276.55	273.50	-9.8	6,861	-0.14%
2023/12/19	43	271.28	30.1	271.61	273.50	13	6,779	0.19%
2023/12/18	41.1	275.14	53.3	277.33	272.50	-12.2	6,815	-0.18%
2023/12/15	34.2	272.66	51	274.04	274.00	-16.8	6,831	-0.25%
2023/12/14	12	268.83	31.2	268.85	268.50	-19.2	6,792	-0.28%
2023/12/13	51.2	267.69	53.5	270.51	264.50	-2.4	6,764	-0.04%
2023/12/12	18.2	276.07	20.2	276.91	274.00	-2	6,707	-0.03%
2023/12/11	12.3	274.98	27.3	274.47	274.50	-15	6,653	-0.23%
2023/12/08	46.6	274.32	22.2	272.87	272.00	24.4	6,615	0.37%
2023/12/07	143.4	276.19	96.2	276.21	274.00	47.2	6,627	0.71%	大買/
2023/12/06	57	272.14	17	271.35	270.00	40	6,521	0.61%
2023/12/05	104.8	273.91	87.9	274.32	272.00	16.9	6,487	0.26%	大買/
2023/12/04	128.6	275.35	111.4	276.36	277.00	17.2	6,286	0.27%	大買/大賣/
2023/12/01	118.2	269.12	148.7	269.08	267.50	-30.5	6,085	-0.50%	大買/大賣/
2023/11/30	25.6	259.46	22	259.66	258.50	3.6	5,839	0.06%
2023/11/29	37.4	259.60	40.7	259.77	261.00	-3.4	5,805	-0.06%
2023/11/28	46.5	257.87	71.2	257.45	258.00	-24.7	5,753	-0.43%
2023/11/27	232.4	259.24	205.4	260.33	257.00	27	5,706	0.47%	大買/大賣/
2023/11/24	43	247.28	49	249.81	250.00	-6	5,466	-0.11%
2023/11/22	55.2	248.78	64	249.54	245.50	-8.8	5,363	-0.16%
2023/11/21	36.2	248.62	17.5	249.12	248.00	18.7	5,328	0.35%
2023/11/20	41.5	255.71	21.5	256.90	251.50	20	5,321	0.38%
2023/11/17	24.2	253.60	39.8	253.83	254.00	-15.6	5,218	-0.30%
2023/11/16	90.8	254.78	115.1	255.20	253.00	-24.3	5,168	-0.47%	大賣/
2023/11/15	108.3	249.01	121.7	249.87	252.00	-13.4	5,061	-0.27%	大買/大賣/
2023/11/14	36.6	233.75	67.4	233.89	238.50	-30.7	4,929	-0.62%
2023/11/13	18.6	235.29	35	236.33	233.00	-16.4	4,992	-0.33%
2023/11/10	59.6	241.27	61.3	241.57	240.50	-1.7	5,229	-0.03%
2023/11/09	60.4	239.78	32	241.57	236.00	28.4	5,220	0.54%
2023/11/08	29.5	242.99	14.1	243.40	242.00	15.4	5,433	0.28%
2023/11/07	60.8	248.05	54.3	247.07	243.50	6.6	5,584	0.12%
2023/11/06	31.4	245.94	37.8	245.29	247.00	-6.4	5,726	-0.11%
2023/11/03	36.5	250.39	15	246.80	244.50	21.5	5,828	0.37%
2023/11/02	38.7	247.70	49.6	247.73	248.50	-10.9	5,801	-0.19%
2023/11/01	83.8	252.68	45	253.70	251.00	38.8	5,757	0.67%
2023/10/31	29.3	252.77	35.2	252.85	252.00	-5.9	5,689	-0.10%
2023/10/30	89.4	254.77	64.5	254.70	252.00	24.9	5,730	0.43%
2023/10/27	168.5	250.95	193.9	252.00	254.00	-25.5	5,619	-0.45%	大買/大賣/
2023/10/26	69.2	240.58	74.4	239.96	236.00	-5.2	5,359	-0.10%
2023/10/25	211.7	241.00	82.1	241.09	240.00	129.6	5,272	2.46%	大買/鉅額交易
2023/10/24	142.3	227.44	113.8	224.43	230.00	28.5	5,133	0.56%	大買/大賣/
2023/10/23	50	214.16	28	213.05	215.00	22	5,129	0.43%
2023/10/20	21.5	209.62	17.1	210.86	208.50	4.4	5,254	0.08%
2023/10/19	92.2	218.82	42	218.27	218.00	50.1	5,417	0.93%
2023/10/18	24.6	212.96	19.2	212.11	210.50	5.4	5,566	0.10%
2023/10/17	19.1	218.94	20.2	217.63	217.00	-1.1	5,735	-0.02%
2023/10/16	22.4	223.07	11.8	224.63	220.50	10.7	5,918	0.18%
2023/10/13	16.5	229.64	8	232.88	227.50	8.5	5,982	0.14%
2023/10/12	6.2	230.27	8.3	230.58	232.50	-2.1	6,058	-0.03%
2023/10/11	15.7	234.09	2	235.50	232.00	13.7	6,183	0.22%
2023/10/06	4	237.75	9	238.56	238.00	-5	6,303	-0.08%
2023/10/05	7.3	236.51	5.2	237.21	235.00	2.1	6,449	0.03%
2023/10/04	5	231.82	9	232.22	232.50	-4	6,534	-0.06%
2023/10/03	13.5	236.90	10.5	236.31	234.00	3	6,640	0.04%
2023/10/02	12.1	238.87	8	238.81	238.00	4.1	6,719	0.06%
2023/09/28	5.3	238.79	7.1	239.48	238.50	-1.8	6,825	-0.03%
2023/09/27	5.1	237.57	9	235.78	237.00	-3.9	6,999	-0.06%
2023/09/26	7.8	236.16	5	236.80	235.50	2.8	7,184	0.04%
2023/09/25	10	237.85	14.6	238.92	239.50	-4.6	7,529	-0.06%
2023/09/22	11.1	232.24	14.4	232.35	234.00	-3.3	7,696	-0.04%
2023/09/21	35.6	232.65	50.1	231.84	233.50	-14.4	7,937	-0.18%
2023/09/20	96.2	242.40	97.1	240.13	237.50	-0.9	8,128	-0.01%
2023/09/19	23.2	250.34	24.5	250.17	249.50	-1.3	8,256	-0.02%
2023/09/18	14.9	247.14	20.2	247.28	246.50	-5.3	8,281	-0.06%
2023/09/15	12.3	244.96	7.2	245.91	246.50	5.1	8,385	0.06%
2023/09/14	6.3	246.41	7	246.21	246.50	-0.7	8,414	-0.01%
2023/09/13	3.1	242.16	7.1	241.64	242.50	-4	8,469	-0.05%
2023/09/12	62.5	238.64	65.4	238.66	240.00	-2.9	8,595	-0.03%
2023/09/11	12.4	249.97	11	250.63	246.00	1.4	8,647	0.02%
2023/09/08	29.4	243.93	27	245.19	246.00	2.4	8,758	0.03%
2023/09/07	26.3	248.41	16.1	247.63	247.50	10.3	8,766	0.12%
2023/09/06	13.2	250.58	14.4	250.94	250.00	-1.2	8,820	-0.01%
2023/09/05	29.8	251.95	9.9	252.20	250.00	19.9	8,860	0.22%
2023/09/04	29.7	255.71	15.2	255.28	256.00	14.5	8,916	0.16%
2023/09/01	32.4	258.33	60.6	257.16	258.50	-28.2	8,964	-0.31%
2023/08/31	73.9	257.15	60.2	255.34	253.50	13.7	9,023	0.15%
2023/08/30	49.5	256.12	39.3	257.27	257.00	10.2	9,202	0.11%
2023/08/29	11.6	250.68	11.5	250.93	252.00	0.1	9,210	0.00%
2023/08/28	12.3	248.88	18.4	247.44	247.50	-6.1	9,262	-0.07%
2023/08/25	26.6	250.05	57.2	249.69	248.00	-30.6	9,287	-0.33%
2023/08/24	40.3	251.24	37	250.74	249.50	3.3	9,305	0.04%
2023/08/23	30.5	251.03	38.3	251.10	249.50	-7.8	9,304	-0.08%
2023/08/22	19.5	257.23	15	256.70	255.00	4.5	9,425	0.05%
2023/08/21	56.8	259.68	27.6	259.67	260.00	29.2	9,482	0.31%
2023/08/18	41.1	258.59	60.2	258.75	254.00	-19.2	9,590	-0.20%
2023/08/17	73.1	260.23	63.3	260.36	259.50	9.7	9,709	0.10%
2023/08/16	147.2	271.89	134.6	271.22	268.00	12.6	9,745	0.13%	大買/大賣/
2023/08/15	71.3	261.34	82.3	262.31	263.50	-11.1	10,042	-0.11%
2023/08/14	263.7	249.45	305.4	246.20	250.00	-41.7	10,398	-0.40%	大買/大賣/
2023/08/11	116.9	277.78	185.5	278.95	269.00	-68.6	10,493	-0.65%	大買/大賣/
2023/08/10	194.4	292.09	149.9	288.13	286.00	44.5	10,356	0.43%	大買/大賣/
2023/08/09	84.9	285.95	188.3	286.27	292.00	-103.5	10,287	-1.01%	大賣/鉅額交易
2023/08/08	49.7	282.50	16.6	281.70	280.50	33.1	10,417	0.32%
2023/08/07	40.8	287.48	22.2	286.17	285.50	18.6	10,717	0.17%
2023/08/04	45.1	283.80	55.3	286.28	289.50	-10.2	10,779	-0.09%
2023/08/02	147.3	294.20	132	293.53	285.50	15.3	10,840	0.14%	大買/大賣/
2023/08/01	73.2	292.16	58.4	291.96	293.00	14.8	10,808	0.14%
2023/07/31	42.9	286.86	84	285.51	286.50	-41.1	10,838	-0.38%
2023/07/28	39.8	287.76	96	289.11	286.00	-56.2	11,103	-0.51%
2023/07/27	31.7	293.72	84.5	293.94	291.50	-52.8	11,155	-0.47%
2023/07/26	127.1	295.21	91	294.01	291.00	36.1	11,327	0.32%	大買/
2023/07/25	148.2	299.47	120.4	300.99	301.00	27.8	11,201	0.25%	大買/大賣/
2023/07/24	221	299.32	150.6	300.94	302.00	70.4	11,079	0.64%	大買/大賣/
2023/07/21	99.9	294.11	141.7	294.74	291.00	-41.8	10,941	-0.38%	大賣/
2023/07/20	138.9	290.29	49.4	288.84	287.00	89.5	10,868	0.82%	大買/
2023/07/19	162.4	292.96	121.2	292.48	292.00	41.3	10,780	0.38%	大買/大賣/
2023/07/18	131.5	286.86	33.2	287.71	283.00	98.3	10,718	0.92%	大買/
2023/07/17	48.5	286.96	44.1	285.60	288.50	4.4	10,907	0.04%
2023/07/14	74.5	277.60	176.2	277.13	277.50	-101.7	10,937	-0.93%	大賣/鉅額交易
2023/07/13	52.6	283.73	37.3	283.62	280.00	15.3	10,846	0.14%
2023/07/12	85.8	290.53	51.4	290.44	290.00	34.5	10,748	0.32%
2023/07/11	31.5	283.49	110	283.10	283.00	-78.5	10,628	-0.74%	大賣/
2023/07/10	25.7	282.96	16.1	284.12	285.00	9.7	10,638	0.09%
2023/07/07	102.8	289.74	102.1	290.91	284.50	0.6	10,601	0.01%	大買/大賣/
2023/07/06	97.2	294.00	63.7	292.45	290.00	33.5	10,550	0.32%
2023/07/05	161.9	300.83	47.7	301.55	294.50	114.2	10,508	1.09%	大買/鉅額交易
2023/07/04	64	301.59	33	301.76	297.00	30.9	10,684	0.29%
2023/07/03	145.1	300.94	103.4	302.09	299.00	41.7	10,815	0.39%	大買/大賣/
2023/06/30	113.2	336.03	72.7	339.91	325.50	40.5	10,553	0.38%	大買/
2023/06/29	141.2	340.02	132	339.32	338.50	9.2	10,581	0.09%	大買/大賣/
2023/06/28	139.3	333.40	146.6	333.28	333.50	-7.3	10,466	-0.07%	大買/大賣/
2023/06/27	135.5	324.42	178	323.64	329.00	-42.6	10,336	-0.41%	大買/大賣/
2023/06/26	37.5	309.59	43	306.00	311.50	-5.5	10,210	-0.05%
2023/06/21	60.6	310.19	49.2	313.27	308.00	11.4	10,262	0.11%
2023/06/20	67.3	324.58	54.2	323.59	320.00	13.1	10,186	0.13%
2023/06/19	42.3	324.52	41.4	326.04	324.00	0.9	10,176	0.01%
2023/06/16	72.3	324.87	78.3	328.38	323.00	-6	10,180	-0.06%
2023/06/15	89.7	324.63	100.6	323.80	330.00	-10.9	10,090	-0.11%
2023/06/14	51.3	317.22	130.3	316.29	314.00	-79	10,005	-0.79%	大賣/
2023/06/13	10.6	312.78	7	315.49	311.50	3.6	10,016	0.04%
2023/06/12	50.1	316.36	20.1	319.35	314.00	30	10,106	0.30%
2023/06/09	28.7	316.72	24.8	318.35	319.00	3.9	10,155	0.04%
2023/06/08	31	318.56	48.1	315.94	311.00	-17.1	10,193	-0.17%
2023/06/07	19.4	319.23	22.5	318.93	322.00	-3.2	10,291	-0.03%
2023/06/06	60.7	316.82	66.2	317.61	315.50	-5.6	10,290	-0.05%
2023/06/05	155.8	328.22	128.9	325.34	315.50	26.9	10,443	0.26%	大買/大賣/
2023/06/02	62.5	320.11	22.1	320.91	320.50	40.4	10,354	0.39%
2023/06/01	40.5	322.22	50	321.92	320.00	-9.5	10,395	-0.09%
2023/05/31	52.6	331.91	50.6	330.26	327.00	1.9	10,410	0.02%
2023/05/30	44.3	331.59	37	330.23	328.50	7.3	10,438	0.07%
2023/05/29	26	330.27	18.2	330.14	330.50	7.9	10,451	0.08%
2023/05/26	93.5	335.40	90.6	332.55	327.00	2.9	10,501	0.03%
2023/05/25	65.1	333.65	70.1	332.28	331.00	-5.1	10,435	-0.05%
2023/05/24	239.1	331.67	72.9	333.12	334.50	166.3	10,597	1.57%	大買/鉅額交易
2023/05/23	102.9	336.91	128.9	339.20	342.00	-26.1	10,554	-0.25%	大買/大賣/
2023/05/22	99.8	335.03	61	334.59	332.00	38.7	10,623	0.36%
2023/05/19	246.8	340.20	233	337.37	343.50	13.8	10,942	0.13%	大買/大賣/
2023/05/18	223.4	325.89	226.1	330.25	339.00	-2.7	10,548	-0.03%	大買/大賣/
2023/05/17	220.5	297.18	254.5	299.45	308.50	-34.1	10,167	-0.34%	大買/大賣/
2023/05/16	49	279.42	37.3	279.15	280.50	11.8	10,044	0.12%
2023/05/15	90.4	284.05	83.3	280.30	275.50	7.1	10,505	0.07%
2023/05/12	176.5	288.85	189	289.59	289.00	-12.5	10,560	-0.12%	大買/大賣/
2023/05/11	176.5	288.85	189	289.59	283.50	-12.5	10,608	-0.12%	大買/大賣/
2023/05/10	81	280.98	58	280.68	285.00	23	10,557	0.22%
2023/05/09	82.4	284.01	83	281.78	279.00	-0.7	11,202	-0.01%
2023/05/08	38.6	284.12	59.8	284.77	287.00	-21.2	11,495	-0.18%
2023/05/05	77.3	281.07	82.2	280.40	281.50	-4.9	11,577	-0.04%
2023/05/04	155.4	280.93	207.2	280.71	279.00	-51.8	11,585	-0.45%	大買/大賣/
2023/05/03	59.6	274.39	47.4	275.23	272.50	12.2	11,322	0.11%
2023/05/02	61.3	272.30	139.4	272.11	278.00	-78.2	11,293	-0.69%	大賣/
2023/04/28	38	260.38	43	260.35	259.50	-5	11,163	-0.04%
2023/04/27	20.1	254.33	24.2	254.80	257.00	-4.1	11,317	-0.04%
2023/04/26	48.3	252.71	28	252.61	254.00	20.3	11,495	0.18%
2023/04/25	70.7	257.02	52	255.85	254.50	18.7	11,533	0.16%
2023/04/24	53	257.20	80.6	256.45	260.50	-27.6	11,571	-0.24%
2023/04/21	101.5	254.48	58.5	252.95	250.00	43	11,703	0.37%	大買/
2023/04/20	232.7	272.28	180.9	270.93	265.00	51.8	11,657	0.44%	大買/大賣/
2023/04/19	62.4	268.37	67.4	268.59	269.00	-5	11,532	-0.04%
2023/04/18	17.8	265.74	22.2	265.69	265.50	-4.4	11,483	-0.04%
2023/04/17	32.8	263.18	51	263.84	262.00	-18.2	11,531	-0.16%
2023/04/14	20.5	267.88	20.3	266.57	265.00	0.2	11,654	0.00%
2023/04/13	50.4	272.09	39.2	271.69	267.00	11.2	11,820	0.09%
2023/04/12	35.8	270.46	54.8	271.12	267.50	-19.1	12,000	-0.16%
2023/04/11	27	267.91	28.7	267.63	265.50	-1.6	12,263	-0.01%
2023/04/10	50.8	272.07	57	270.24	265.50	-6.2	12,365	-0.05%
2023/04/07	285.7	275.66	272.9	275.71	273.00	12.8	12,493	0.10%	大買/大賣/
2023/04/06	189.2	263.86	236.2	264.25	269.50	-47	12,364	-0.38%	大買/大賣/
2023/03/31	50.3	253.30	53.1	252.78	251.00	-2.8	12,223	-0.02%
2023/03/30	171.5	259.55	92.1	257.76	257.50	79.4	12,342	0.64%	大買/
2023/03/29	37.6	253.25	52.3	254.55	258.00	-14.7	12,279	-0.12%
2023/03/28	50.7	251.58	87.3	253.57	246.00	-36.6	12,297	-0.30%
2023/03/27	51.4	254.09	101.4	252.77	252.00	-50	12,263	-0.41%	大賣/
2023/03/24	55.4	250.07	71.8	250.70	252.50	-16.3	12,406	-0.13%
2023/03/23	32.2	244.30	28	244.38	244.00	4.2	12,539	0.03%
2023/03/22	97.4	244.92	43.6	244.43	243.50	53.9	12,526	0.43%
2023/03/21	51	247.90	37	248.04	243.50	14	12,477	0.11%
2023/03/20	56.5	248.07	42.4	248.39	248.50	14.1	12,412	0.11%
2023/03/17	57.6	247.70	59.2	248.13	247.50	-1.6	12,389	-0.01%
2023/03/16	117.3	248.73	132.9	245.86	245.50	-15.6	12,333	-0.13%	大買/大賣/
2023/03/15	93.8	252.47	82	253.92	254.50	11.8	12,230	0.10%
2023/03/14	57.5	251.01	51	251.40	248.00	6.5	12,164	0.05%
2023/03/13	52.8	251.59	54.1	252.06	250.00	-1.3	12,117	-0.01%
2023/03/10	94.3	260.84	159.7	261.08	255.00	-65.4	12,041	-0.54%	大賣/
2023/03/09	87.3	272.28	103	272.09	270.00	-15.7	11,896	-0.13%	大賣/
2023/03/08	219.8	276.89	198.3	277.48	271.50	21.5	11,878	0.18%	大買/大賣/
2023/03/07	125.8	281.54	89.2	281.43	277.50	36.7	11,702	0.31%	大買/
2023/03/06	100.3	283.91	104.3	281.75	285.00	-4	12,145	-0.03%	大賣/
2023/03/03	61.1	283.51	30.2	281.35	278.50	30.9	13,111	0.24%
2023/03/02	42.3	284.25	60.2	283.99	283.50	-18	13,927	-0.13%
2023/03/01	39.1	281.18	25	281.44	278.50	14	14,737	0.10%
2023/02/24	80.5	281.77	61.3	280.25	281.00	19.2	15,311	0.13%
2023/02/23	80.1	284.06	90.1	282.44	285.00	-10	15,679	-0.06%
2023/02/22	180	286.45	151.7	282.22	276.50	28.3	16,351	0.17%	大買/大賣/
2023/02/21	90.8	285.56	81.2	285.57	287.00	9.7	16,517	0.06%
2023/02/20	154.5	289.79	142.3	291.48	284.50	12.2	16,869	0.07%	大買/大賣/
2023/02/17	237	291.65	275.7	292.08	294.50	-38.7	16,801	-0.23%	大買/大賣/
2023/02/16	135.9	279.27	157.1	277.84	284.00	-21.3	16,713	-0.13%	大買/大賣/
2023/02/15	115.1	271.63	114.1	272.32	272.50	1	17,036	0.01%	大買/大賣/
2023/02/14	189	270.39	173.5	271.43	267.50	15.5	17,159	0.09%	大買/大賣/
2023/02/13	350.6	286.64	431	285.39	277.50	-80.4	16,933	-0.47%	大買/大賣/
2023/02/10	113.4	281.36	119.1	280.21	277.50	-5.7	16,509	-0.03%	大買/大賣/
2023/02/09	208.1	284.30	191.6	281.65	276.00	16.5	16,298	0.10%	大買/大賣/
2023/02/08	183.3	282.05	176.7	282.95	284.00	6.6	16,106	0.04%	大買/大賣/
2023/02/07	578.3	280.53	525.7	279.71	281.00	52.6	15,899	0.33%	大買/大賣/
2023/02/06	244.3	261.57	268.5	264.89	273.50	-24.2	15,267	-0.16%	大買/大賣/
2023/02/03	125.7	251.03	129.4	249.99	249.00	-3.8	14,987	-0.03%	大買/大賣/
2023/02/02	69.3	243.25	83.4	243.67	247.00	-14.1	14,905	-0.09%
2023/02/01	35.2	240.38	29.1	240.02	237.50	6.1	14,915	0.04%
2023/01/31	57.2	238.50	59.1	237.37	238.00	-1.9	15,027	-0.01%
2023/01/30	74.8	243.18	63	240.79	237.50	11.8	15,090	0.08%
2023/01/17	152.5	245.11	149.9	244.64	243.50	2.6	15,139	0.02%	大買/大賣/
2023/01/16	102.2	236.96	103.8	237.61	244.00	-1.6	15,033	-0.01%	大買/大賣/
2023/01/13	87.6	229.33	91	230.43	230.00	-3.4	14,972	-0.02%
2023/01/12	170	234.61	138.4	236.84	230.50	31.6	15,079	0.21%	大買/大賣/
2023/01/11	110.2	246.85	100.6	246.73	240.50	9.7	15,022	0.06%	大買/
2023/01/10	50.2	247.07	35.4	245.42	244.00	14.8	15,027	0.10%
2023/01/09	112.5	248.19	131.5	248.13	249.00	-18.9	15,190	-0.12%	大買/大賣/
2023/01/06	40.4	241.39	67	242.79	240.50	-26.6	15,412	-0.17%
2023/01/05	88.4	245.30	56.6	244.67	239.50	31.7	15,764	0.20%
2023/01/04	136.1	250.03	127	249.32	243.50	9.1	16,017	0.06%	大買/大賣/
2023/01/03	166.1	249.99	147.2	249.85	250.50	18.9	16,305	0.12%	大買/大賣/
2022/12/30	172.8	248.95	156.4	248.29	246.00	16.4	16,433	0.10%	大買/大賣/
2022/12/29	173	244.90	190	246.92	250.00	-16.9	16,415	-0.10%	大買/大賣/
2022/12/28	38	236.99	47.5	238.66	238.50	-9.5	16,430	-0.06%
2022/12/27	127.5	234.50	119	235.00	237.50	8.5	16,705	0.05%	大買/大賣/
2022/12/26	116.3	238.45	76.2	238.32	240.50	40.1	16,719	0.24%	大買/
2022/12/23	79.4	232.43	95.1	232.78	232.00	-15.6	16,719	-0.09%
2022/12/22	111.4	229.02	122.4	228.37	231.50	-11	16,890	-0.07%	大買/大賣/
2022/12/21	68.2	232.05	80.1	232.20	228.50	-12	16,922	-0.07%
2022/12/20	84.4	230.34	97.1	231.40	225.50	-12.7	17,186	-0.07%
2022/12/19	69.1	238.14	68	236.88	237.00	1.1	17,308	0.01%
2022/12/16	160.2	240.93	204.1	239.37	234.50	-43.9	17,539	-0.25%	大買/大賣/
2022/12/15	212.6	245.16	155	245.47	241.00	57.6	17,789	0.32%	大買/大賣/
2022/12/14	37.1	242.61	32.1	243.33	255.00	5	17,895	0.03%
2022/12/13	2.6	254.70	8.4	254.99	251.50	-5.9	18,254	-0.03%
2022/12/12	5.1	253.14	4.2	252.92	252.00	0.9	18,508	0.01%
2022/12/09	9	247.39	3	250.50	254.00	6	18,682	0.03%
2022/12/08	6.5	243.63	3	243.33	240.50	3.5	19,002	0.02%
2022/12/07	8.4	245.52	61.6	243.04	244.00	-53.2	19,374	-0.27%
2022/12/06	37	253.66	22.2	253.67	249.50	14.8	19,596	0.08%
2022/12/05	37.9	255.80	52	260.59	269.50	-14.1	19,919	-0.07%
2022/12/02	5.5	246.42	3	247.67	245.50	2.5	20,045	0.01%
2022/12/01	4	248.25	28.2	246.01	246.50	-24.2	20,315	-0.12%
2022/11/30	34.3	237.54	7.1	235.82	244.00	27.1	20,795	0.13%
2022/11/29	34.2	238.79	33.7	235.65	233.50	0.5	21,046	0.00%
2022/11/28	357.3	241.55	387.8	243.82	246.50	-30.5	21,276	-0.14%	大買/大賣/
2022/11/25	794.4	246.69	742.3	246.90	245.50	52.1	20,880	0.25%	大買/大賣/
2022/11/24	477.9	226.56	477.7	226.79	239.00	0.2	20,189	0.00%	大買/大賣/
2022/11/23	652.5	209.03	782.2	209.38	217.50	-129.7	19,465	-0.67%	大買/大賣/鉅額交易
2022/11/22	445.3	194.30	484.8	193.49	198.00	-39.4	18,795	-0.21%	大買/大賣/
2022/11/21	369.8	190.59	330.5	190.06	192.00	39.2	18,766	0.21%	大買/大賣/
2022/11/18	342.6	182.32	401.6	182.47	187.00	-59	18,572	-0.32%	大買/大賣/
2022/11/17	181.2	174.80	181.4	175.23	174.00	-0.2	18,131	0.00%	大買/大賣/
2022/11/16	387.2	174.19	346.7	173.53	170.00	40.5	18,063	0.22%	大買/大賣/
2022/11/15	81.3	170.85	100	170.52	169.00	-18.7	18,102	-0.10%
2022/11/14	175.3	170.21	131	170.12	171.00	44.3	18,652	0.24%	大買/大賣/
2022/11/11	132.3	168.02	213.4	167.45	171.50	-81.1	18,760	-0.43%	大買/大賣/
2022/11/10	126.2	160.62	102.7	161.04	156.00	23.5	19,133	0.12%	大買/大賣/
2022/11/09	28.9	162.18	32	161.45	162.50	-3.1	19,230	-0.02%
2022/11/08	77.5	162.07	41.1	163.03	159.50	36.4	19,261	0.19%
2022/11/07	26	160.25	38.1	160.70	159.50	-12.1	19,203	-0.06%
2022/11/04	66	161.01	49.2	159.54	159.00	16.9	19,278	0.09%
2022/11/03	34	161.46	54.2	161.82	163.00	-20.2	19,264	-0.11%
2022/11/02	48	159.13	58.4	159.78	160.00	-10.4	19,215	-0.05%
2022/11/01	46.2	157.10	58	157.38	158.50	-11.9	19,181	-0.06%
2022/10/31	44.1	154.74	66	154.82	154.50	-21.9	19,107	-0.11%
2022/10/28	49.1	150.52	47	150.62	151.00	2.1	19,040	0.01%
2022/10/27	157.3	147.33	170	147.16	149.50	-12.8	18,960	-0.07%	大買/大賣/
2022/10/26	49	142.08	108	142.43	143.00	-59	18,882	-0.31%	大賣/
2022/10/25	56.3	143.92	49.7	143.65	143.00	6.6	18,760	0.04%
2022/10/24	29.1	149.64	38.5	149.96	147.50	-9.4	18,673	-0.05%
2022/10/21	78.1	150.60	58.2	150.65	146.50	19.9	18,672	0.11%
2022/10/20	98	150.38	101	150.09	155.00	-3	18,703	-0.02%	大賣/
2022/10/19	60	153.33	62	153.06	153.00	-2	18,786	-0.01%
2022/10/18	108	151.60	133.1	152.36	153.00	-25.1	19,182	-0.13%	大買/大賣/
2022/10/17	118.3	145.57	146.5	144.81	148.50	-28.2	19,289	-0.15%	大買/大賣/
2022/10/14	242	155.09	231.2	154.34	153.00	10.8	19,110	0.06%	大買/大賣/
2022/10/13	262.9	155.29	273.3	154.29	148.50	-10.4	18,790	-0.06%	大買/大賣/
2022/10/12	231.8	163.21	201.1	163.31	161.50	30.8	18,489	0.17%	大買/大賣/
2022/10/11	285.1	165.06	268.3	163.95	159.50	16.8	18,286	0.09%	大買/大賣/
2022/10/07	112.6	170.15	103.5	170.75	168.00	9.1	18,030	0.05%	大買/大賣/
2022/10/06	241.7	170.17	277	169.30	172.00	-35.3	17,876	-0.20%	大買/大賣/
2022/10/05	224.7	169.88	210.4	169.65	170.50	14.3	17,793	0.08%	大買/大賣/
2022/10/04	262.3	166.91	207	166.34	167.00	55.3	17,617	0.31%	大買/大賣/
2022/10/03	100.4	160.76	89	160.27	157.50	11.4	17,590	0.06%
2022/09/30	118.3	156.11	166.7	157.13	162.50	-48.4	17,688	-0.27%	大買/大賣/
2022/09/29	229.6	159.66	201	159.42	158.00	28.6	17,667	0.16%	大買/大賣/
2022/09/28	127.6	159.30	79	159.06	154.00	48.5	17,494	0.28%	大買/
2022/09/27	222.4	160.14	234	159.82	166.00	-11.6	17,482	-0.07%	大買/大賣/
2022/09/26	86.4	164.53	97.2	165.41	162.00	-10.8	17,307	-0.06%
2022/09/23	183.7	168.60	137.3	166.52	166.00	46.4	17,314	0.27%	大買/大賣/
2022/09/22	237.1	172.56	236.2	173.21	174.00	0.9	17,473	0.01%	大買/大賣/
2022/09/21	128.9	169.56	106.3	169.67	169.00	22.6	17,566	0.13%	大買/大賣/
2022/09/20	142.4	170.09	175.6	169.83	173.50	-33.2	17,686	-0.19%	大買/大賣/
2022/09/19	100.7	165.58	70.2	164.57	163.00	30.5	17,583	0.17%
2022/09/16	71.2	169.65	101.2	168.63	171.00	-30	17,573	-0.17%	大賣/
2022/09/15	166	170.21	132.9	169.28	168.00	33.1	17,621	0.19%	大買/大賣/
2022/09/14	363.8	165.53	157.6	166.28	170.00	206.2	17,559	1.17%	大買/大賣/鉅額交易
2022/09/13	159.2	164.12	105.1	164.03	165.00	54.1	17,429	0.31%	大買/大賣/
2022/09/12	215	161.53	204.6	161.13	164.00	10.4	17,644	0.06%	大買/大賣/
2022/09/08	87.5	153.28	98	151.59	154.00	-10.5	17,765	-0.06%
2022/09/07	210.3	152.17	194	152.91	151.50	16.3	17,825	0.09%	大買/大賣/
2022/09/06	245.6	159.11	248.4	159.68	154.00	-2.8	17,954	-0.02%	大買/大賣/
2022/09/05	268.8	173.09	410.3	172.03	166.50	-141.6	17,691	-0.80%	大買/大賣/鉅額交易
2022/09/02	160.8	174.12	129.1	174.08	170.00	31.7	17,738	0.18%	大買/大賣/
2022/09/01	128.4	172.49	123	171.65	169.00	5.4	17,737	0.03%	大買/大賣/
2022/08/31	168.4	177.69	173.3	177.57	173.50	-4.9	18,090	-0.03%	大買/大賣/
2022/08/30	94.2	173.05	94.7	172.08	174.00	-0.5	18,361	0.00%
2022/08/29	149.7	170.93	161.1	171.28	169.50	-11.4	18,399	-0.06%	大買/大賣/
2022/08/26	384.7	181.79	328.1	181.24	176.00	56.6	18,189	0.31%	大買/大賣/
2022/08/25	243.5	174.60	232	175.04	175.50	11.5	17,591	0.07%	大買/大賣/
2022/08/24	246.5	178.49	264	176.84	174.00	-17.5	17,325	-0.10%	大買/大賣/
2022/08/23	275.1	176.83	566.1	175.77	176.00	-291.1	16,999	-1.71%	大買/大賣/鉅額交易
2022/08/22	544.6	187.92	271.1	186.25	180.00	273.6	16,681	1.64%	大買/大賣/鉅額交易
2022/08/19	481.5	188.14	420.4	187.49	184.50	61.1	16,210	0.38%	大買/大賣/
2022/08/18	272.1	173.72	305.4	177.19	184.50	-33.4	15,635	-0.21%	大買/大賣/
2022/08/17	419	164.89	331.4	166.14	168.00	87.7	15,227	0.58%	大買/大賣/
2022/08/16	113	155.13	196.1	158.14	161.50	-83.1	14,415	-0.58%	大買/大賣/
2022/08/15	24.6	145.13	55	145.44	147.00	-30.4	14,136	-0.22%
2022/08/12	13	142.42	12.5	143.34	145.00	0.5	14,246	0.00%
2022/08/11	77	145.08	67	143.90	143.00	10	14,631	0.07%
2022/08/10	77	145.42	72.5	145.29	148.00	4.5	14,709	0.03%
2022/08/09	24	142.33	28	142.04	141.50	-4	14,685	-0.03%
2022/08/08	22	142.52	66	143.00	143.00	-44	14,700	-0.30%
2022/08/05	21	139.57	34.3	140.49	142.00	-13.3	14,683	-0.09%
2022/08/04	35.2	134.79	30	134.85	135.00	5.2	14,680	0.04%
2022/08/03	19.7	134.15	104	134.35	133.50	-84.3	14,638	-0.58%	大賣/
2022/08/02	35.4	136.67	19.6	137.52	133.00	15.8	14,641	0.11%
2022/08/01	21	140.17	11.2	140.04	138.00	9.8	14,564	0.07%
2022/07/29	31.5	142.55	89	141.46	141.50	-57.5	14,575	-0.39%
2022/07/28	81	142.83	88	142.43	141.50	-7	14,550	-0.05%
2022/07/27	105	141.95	76.7	142.29	141.50	28.3	14,504	0.20%	大買/
2022/07/26	213	146.79	193.4	147.43	142.00	19.6	14,371	0.14%	大買/大賣/
2022/07/25	713.1	148.32	457.4	148.96	149.50	255.7	14,073	1.82%	大買/大賣/鉅額交易
2022/07/22	365.2	140.57	253.6	142.75	144.50	111.6	13,539	0.82%	大買/大賣/鉅額交易
2022/07/21	65.2	132.64	54.3	131.54	135.00	11	13,243	0.08%
2022/07/20	82.2	130.97	66	131.45	130.00	16.2	13,233	0.12%
2022/07/19	86.1	132.02	63	131.70	130.00	23.1	13,290	0.17%
2022/07/18	114.4	130.78	114	130.25	130.00	0.4	13,242	0.00%	大買/大賣/
2022/07/15	129.4	132.49	70.2	133.92	131.00	59.2	13,165	0.45%	大買/
2022/07/14	109.1	137.46	89.1	136.94	137.00	20	13,057	0.15%	大買/
2022/07/13	93.1	139.63	103.2	139.46	139.50	-10.2	13,098	-0.08%	大賣/
2022/07/12	118.4	134.98	106.5	134.89	135.00	11.9	13,102	0.09%	大買/大賣/
2022/07/11	239.6	136.58	254	134.42	139.00	-14.5	13,132	-0.11%	大買/大賣/
2022/07/08	174.5	140.54	170.5	140.12	135.00	4.1	12,878	0.03%	大買/大賣/
2022/07/07	105.7	143.17	92.2	143.28	146.00	13.5	12,717	0.11%	大買/
2022/07/06	126.2	146.14	124.3	144.53	143.50	1.9	12,598	0.02%	大買/大賣/
2022/07/05	115.6	142.32	108	144.00	148.00	7.6	12,548	0.06%	大買/大賣/
2022/07/04	81	138.74	72	138.82	141.50	9	12,505	0.07%
2022/07/01	115.5	147.50	109.3	145.60	142.50	6.2	12,654	0.05%	大買/大賣/
2022/06/30	256.4	154.86	276.1	154.16	153.50	-19.7	12,449	-0.16%	大買/大賣/
2022/06/29	311.3	156.27	287.2	156.21	157.50	24.1	12,114	0.20%	大買/大賣/
2022/06/28	379.5	152.47	393.6	150.93	148.50	-14.1	11,846	-0.12%	大買/大賣/
2022/06/27	182.1	147.50	170.2	148.39	151.50	11.9	11,681	0.10%	大買/大賣/
2022/06/24	101	143.59	93	143.24	145.00	8	12,069	0.07%	大買/
2022/06/23	268.8	141.29	98	141.98	143.50	170.8	12,214	1.40%	大買/鉅額交易
2022/06/22	97.2	141.52	92.4	141.97	138.00	4.8	12,641	0.04%
2022/06/21	110.3	143.73	114	143.70	146.00	-3.7	12,601	-0.03%	大買/大賣/
2022/06/20	295.1	145.06	277.6	143.82	139.00	17.5	12,569	0.14%	大買/大賣/
2022/06/17	318.4	144.21	606.5	143.37	146.50	-288.1	12,181	-2.37%	大買/大賣/鉅額交易
2022/06/16	158	140.67	144	139.76	137.00	14	11,966	0.12%	大買/大賣/
2022/06/15	242.3	140.79	265	141.08	140.00	-22.7	12,054	-0.19%	大買/大賣/
2022/06/14	109	136.52	224	136.65	136.50	-115	11,769	-0.98%	大買/大賣/鉅額交易
2022/06/13	212.5	144.41	169.5	142.64	143.00	43	11,547	0.37%	大買/大賣/
2022/06/10	148	149.56	209.7	148.49	152.00	-61.7	11,272	-0.55%	大買/大賣/
2022/06/09	474.1	145.71	294.2	146.00	145.50	179.9	11,067	1.63%	大買/大賣/鉅額交易
2022/06/08	424.7	141.86	323.7	141.79	145.50	101	10,603	0.95%	大買/大賣/鉅額交易
2022/06/07	147.2	132.76	124.2	134.74	139.50	23	10,082	0.23%	大買/大賣/
2022/06/06	15.2	125.43	15.1	126.20	127.00	0.1	9,962	0.00%
2022/06/02	10.2	125.16	9	125.44	124.50	1.2	10,094	0.01%
2022/06/01	3.2	127.29	4.1	126.75	126.00	-0.9	10,236	-0.01%
2022/05/31	9.2	127.62	13	127.58	128.50	-3.8	10,383	-0.04%
2022/05/30	13	127.46	16.1	127.04	128.00	-3.1	10,571	-0.03%
2022/05/27	22.5	127.67	10.3	128.54	126.50	12.3	10,969	0.11%
2022/05/26	125	130.58	111.1	131.33	129.00	13.9	11,280	0.12%	大買/大賣/
2022/05/25	76.5	131.16	56.1	130.83	131.50	20.4	11,444	0.18%
2022/05/24	50.1	128.86	33.2	128.61	127.50	16.9	11,693	0.14%
2022/05/23	35.2	130.28	38.2	130.69	130.50	-3	11,677	-0.03%
2022/05/20	127.3	131.35	106.1	131.10	129.50	21.2	11,628	0.18%	大買/大賣/
2022/05/19	255.3	128.71	239.3	128.20	131.50	16.1	11,430	0.14%	大買/大賣/
2022/05/18	111.3	125.07	206.7	124.94	129.00	-95.5	10,988	-0.87%	大買/大賣/
2022/05/17	77.4	119.36	50	118.77	117.50	27.4	10,808	0.25%
2022/05/16	51.1	119.97	48.1	120.47	119.00	3.1	10,699	0.03%
2022/05/13	49.5	117.01	70.1	116.94	117.50	-20.6	10,620	-0.19%
2022/05/12	36	113.65	19.2	112.57	111.00	16.8	10,550	0.16%
2022/05/11	9	114.00	19	114.24	115.50	-10	10,493	-0.10%
2022/05/10	39.1	114.26	23	114.43	115.00	16.1	10,465	0.15%
2022/05/09	35.3	117.48	39	117.29	117.00	-3.7	10,415	-0.04%
2022/05/06	52	116.21	37	115.49	118.00	15	10,399	0.14%
2022/05/05	19	117.82	26.9	118.82	119.00	-7.9	10,353	-0.08%
2022/05/04	42	115.96	25	116.26	115.50	17	10,322	0.16%
2022/05/03	74.8	119.49	74.3	120.13	119.00	0.5	10,284	0.00%
2022/04/29	21.1	116.93	25.3	117.40	116.50	-4.2	10,221	-0.04%
2022/04/28	31.4	116.20	40	115.70	115.00	-8.6	10,223	-0.08%
2022/04/27	42.3	116.86	47.2	117.10	116.50	-4.9	10,192	-0.05%
2022/04/26	31.2	118.63	43.2	115.85	115.50	-12	10,112	-0.12%
2022/04/25	77.6	120.81	67.2	123.13	118.00	10.4	10,021	0.10%
2022/04/22	52	132.14	57.2	131.61	131.00	-5.2	9,896	-0.05%
2022/04/21	47.3	132.26	70.2	132.73	134.50	-23	9,825	-0.23%
2022/04/20	61.3	132.29	45.7	131.17	130.00	15.7	9,747	0.16%
2022/04/19	238.3	133.70	98.2	133.74	133.50	140.1	9,682	1.45%	大買/鉅額交易
2022/04/18	78.2	129.91	95.1	130.44	132.50	-16.9	9,489	-0.18%
2022/04/15	129.4	131.73	149.7	130.90	126.50	-20.3	9,301	-0.22%	大買/大賣/
2022/04/14	229.2	129.99	82.4	130.56	130.00	146.9	9,135	1.61%	大買/鉅額交易
2022/04/13	98	126.91	75.2	128.32	129.50	22.8	9,004	0.25%
2022/04/12	38.8	123.71	68	122.54	123.50	-29.2	8,848	-0.33%
2022/04/11	94.2	125.73	80.3	125.07	124.50	13.9	8,762	0.16%
2022/04/08	124.5	128.91	118	129.01	129.00	6.5	8,652	0.08%	大買/大賣/
2022/04/07	285.4	134.24	302	134.01	128.50	-16.7	8,453	-0.20%	大買/大賣/
2022/04/06	76.3	131.25	38	131.67	132.00	38.3	8,085	0.47%
2022/04/01	120.8	132.82	118	132.56	130.50	2.8	7,998	0.04%	大買/大賣/
2022/03/31	202.3	133.22	204.1	133.15	135.50	-1.9	7,825	-0.02%	大買/大賣/
2022/03/30	276.1	134.81	203.6	134.57	133.50	72.5	7,527	0.96%	大買/大賣/
2022/03/29	303	131.84	366.3	131.51	133.00	-63.3	7,236	-0.87%	大買/大賣/
2022/03/28	294.5	126.45	243.6	126.50	125.00	50.9	6,597	0.77%	大買/大賣/
2022/03/25	339.6	125.15	395.7	125.29	124.50	-56.1	6,204	-0.90%	大買/大賣/
2022/03/24	180.6	116.64	165.1	117.46	121.00	15.5	5,562	0.28%	大買/大賣/
2022/03/23	97.4	111.92	51.1	111.50	112.00	46.3	5,364	0.86%
2022/03/22	33.1	115.42	35	116.07	117.50	-1.9	5,208	-0.04%
2022/03/21	166.3	117.11	166	117.37	117.00	0.3	5,168	0.01%	大買/大賣/
2022/03/18	196	112.19	174.5	111.23	114.00	21.5	4,936	0.44%	大買/大賣/
2022/03/17	20	105.98	69.5	106.80	108.50	-49.5	4,691	-1.06%
2022/03/16	15	100.09	14	100.97	99.00	1	4,574	0.02%
2022/03/15	61	101.58	64	101.13	99.70	-3	4,567	-0.07%
2022/03/14	64	100.10	54.2	99.48	101.50	9.9	4,544	0.22%
2022/03/11	68.4	102.51	21	102.57	102.50	47.4	4,585	1.03%
2022/03/10	54.6	106.87	77.3	107.16	107.00	-22.7	4,523	-0.50%
2022/03/09	53.3	104.66	50	104.52	103.00	3.3	4,414	0.07%
2022/03/08	50	104.96	83.3	104.72	101.50	-33.3	4,505	-0.74%
2022/03/07	86	108.09	112.6	107.76	106.00	-26.6	4,375	-0.61%	大賣/
2022/03/04	74	115.43	63	115.25	112.50	11	4,228	0.26%
2022/03/03	131	116.98	123	115.98	115.50	8	4,109	0.19%	大買/大賣/
2022/03/02	236	117.51	280.6	117.81	118.00	-44.6	3,932	-1.13%	大買/大賣/
2022/03/01	123	112.11	93	112.39	114.00	30	3,615	0.83%	大買/
2022/02/25	95	110.99	114.5	110.95	111.50	-19.5	3,327	-0.59%	大賣/
2022/02/24	129.5	103.32	131.2	103.21	103.00	-1.7	3,034	-0.05%	大買/大賣/
2022/02/23	14	98.89	208	98.10	102.50	-194	2,740	-7.08%	大賣/鉅額交易
2022/02/22	12	93.25	91	93.24	93.40	-79	2,852	-2.77%
2022/02/21	9	92.31	104	92.14	92.50	-95	2,948	-3.22%	大賣/
2022/02/18	3	90.17	129	90.76	90.90	-126	3,022	-4.17%	大賣/鉅額交易
2022/02/17	25	90.62	16	91.08	90.70	9	3,021	0.30%
2022/02/16	2	87.60	6.5	87.28	89.50	-4.5	3,013	-0.15%
2022/02/15	1	86.90	1	85.70	85.80	0	3,012	0.00%
2022/02/14	4	87.02	3	86.10	86.10	1	3,016	0.03%
2022/02/11	1.5	88.70	3	89.00	88.50	-1.5	3,009	-0.05%
2022/02/10	7	89.49	25	89.42	89.50	-18	2,996	-0.60%
2022/02/09	1	89.01	2	90.80	90.20	-1	2,987	-0.03%
2022/02/08	7	88.63	10.2	88.81	89.60	-3.2	2,971	-0.11%
2022/02/07	16	86.51	5	86.64	86.30	11	2,955	0.37%
2022/01/26	13	86.68	7	87.11	85.70	6	2,948	0.20%
2022/01/25	6	85.08	86.1	84.61	84.40	-80.1	2,928	-2.74%
2022/01/24	15	84.27	52	84.41	84.40	-37	2,936	-1.26%
2022/01/21	49	87.11	3	87.03	86.20	46	2,926	1.57%
2022/01/20	1	88.00	0	87.85	87.70	1	2,906	0.03%
2022/01/19	2.3	87.36	38	87.47	87.30	-35.7	2,918	-1.22%
2022/01/18	1	88.50	0.4	88.84	88.20	0.6	2,934	0.02%
2022/01/17	2	87.80	3	87.33	89.00	-1	3,027	-0.03%
2022/01/14	8.1	86.87	28	87.38	87.10	-19.9	3,022	-0.66%
2022/01/13	16.2	89.94	2.1	90.34	89.60	14.1	3,007	0.47%
2022/01/12	4	88.92	25	88.84	89.40	-21	3,017	-0.70%
2022/01/11	10	90.46	186	89.76	89.50	-176	3,007	-5.85%	大賣/鉅額交易
2022/01/10	3.3	92.21	1	92.20	92.00	2.3	2,976	0.08%
2022/01/07	13.6	92.50	308	91.71	91.50	-294.4	2,983	-9.87%	大賣/鉅額交易
2022/01/06	0	0.00	15	95.56	95.90	-15	2,945	-0.51%
2022/01/05	0	0.00	18	97.15	96.10	-18	2,950	-0.61%
2022/01/04	1	96.00	2	96.25	96.30	-1	2,958	-0.03%
2022/01/03	12	97.58	5	98.06	96.50	7	2,981	0.23%
2021/12/30	8	97.65	3	98.00	97.50	5	2,987	0.17%
2021/12/29	43.5	97.89	9.2	97.92	98.00	34.3	3,020	1.14%
2021/12/28	6	97.22	56	97.01	96.30	-50	3,025	-1.65%
2021/12/27	21	96.23	0	0.00	96.00	21	3,084	0.68%
2021/12/24	23	96.67	126	96.05	96.20	-103	3,148	-3.27%	大賣/鉅額交易
2021/12/23	178	97.85	149.2	97.75	97.70	28.8	3,193	0.90%	大買/大賣/
2021/12/22	54	98.14	54	98.14	97.80	0	3,197	0.00%
2021/12/21	5	96.82	21	97.40	97.40	-16	3,237	-0.49%
2021/12/20	3.2	95.96	6	95.40	95.50	-2.8	3,288	-0.09%
2021/12/17	548	96.19	823.7	95.89	95.30	-275.7	3,275	-8.41%	大買/大賣/鉅額交易
2021/12/16	229	97.80	271	97.78	97.20	-42	3,236	-1.30%	大買/大賣/
2021/12/15	63.8	100.16	37	98.68	98.20	26.8	3,192	0.84%
2021/12/14	34.7	100.06	37	100.94	101.50	-2.4	3,130	-0.08%
2021/12/13	116	100.19	124	101.55	100.50	-8	3,079	-0.26%	大買/大賣/
2021/12/10	6	97.03	5	97.46	97.60	1	2,984	0.03%
2021/12/09	69	97.12	29	97.06	97.20	40	2,976	1.34%
2021/12/08	68.1	96.44	87.1	96.26	96.00	-19	2,953	-0.64%
2021/12/07	82.8	97.69	51	97.95	96.30	31.8	2,905	1.09%
2021/12/06	23.1	99.82	6	100.38	100.50	17.1	2,763	0.62%
2021/12/03	12	103.04	12	103.00	103.00	0	2,740	0.00%
2021/12/02	1,851.3	109.66	570	107.39	102.00	1,281.3	2,729	46.93%	大買/大賣/鉅額交易
2021/12/01	26.1	111.15	51	112.45	112.50	-24.9	2,550	-0.98%
2021/11/30	69.2	110.30	28	110.77	111.50	41.2	2,549	1.61%
2021/11/29	228	108.58	67	110.49	109.00	161	2,547	6.32%	大買/鉅額交易
2021/11/26	257.3	109.38	20	112.20	109.50	237.3	2,501	9.49%	大買/鉅額交易
2021/11/25	956.1	115.33	936	115.74	112.50	20.1	2,472	0.81%	大買/大賣/
2021/11/24	24.2	111.94	24	112.97	114.50	0.1	2,376	0.01%
2021/11/23	26	110.63	31	112.01	108.00	-5	2,315	-0.22%
2021/11/22	23.1	110.76	16	111.41	111.50	7.1	2,259	0.32%
2021/11/19	138	116.36	112.4	115.77	114.50	25.7	2,241	1.14%	大買/大賣/
2021/11/18	110.3	114.76	99.5	115.56	117.00	10.8	2,086	0.52%	大買/
2021/11/17	26	104.35	51.6	104.47	106.50	-25.6	1,977	-1.29%
2021/11/16	4	96.23	5	96.36	97.10	-1	2,005	-0.05%
2021/11/15	2	96.10	6	95.73	96.30	-4	2,070	-0.19%
2021/11/12	3	92.93	1	92.20	92.00	2	2,136	0.09%
2021/11/11	10.8	92.63	15.1	91.95	92.00	-4.4	2,166	-0.20%
2021/11/10	3	92.63	1	93.60	93.20	2	2,258	0.09%
2021/11/09	1	92.80	0	0.00	94.50	1	2,294	0.04%
2021/11/08	0	93.60	3	93.80	93.00	-3	2,312	-0.13%
2021/11/05	1	93.50	3	94.10	93.70	-2	2,366	-0.08%
2021/11/04	4	94.70	0	0.00	94.30	4	2,395	0.17%
2021/11/03	1	96.60	6.1	96.04	96.10	-5.1	2,408	-0.21%
2021/11/02	8	95.46	3	96.03	95.00	5	2,419	0.21%
2021/11/01	7	97.09	3	96.37	97.20	4	2,500	0.16%
2021/10/29	1.1	92.22	2	92.90	94.00	-0.9	2,672	-0.03%
2021/10/28	2	93.00	0	0.00	92.70	2	2,683	0.07%
2021/10/27	2	92.80	2	92.15	91.90	0	2,734	0.00%
2021/10/26	5	92.32	25	93.65	93.00	-20	2,781	-0.72%
2021/10/25	36.1	91.57	14	91.76	91.30	22.1	2,832	0.78%
2021/10/22	0.1	98.24	2	99.45	98.00	-1.9	2,834	-0.07%
2021/10/21	3	98.93	2	99.60	98.20	1	2,885	0.04%
2021/10/20	3	99.43	1	101.00	98.70	2	2,957	0.07%
2021/10/19	7	101.00	14	100.29	99.90	-7	3,049	-0.23%
2021/10/18	0	98.50	2	99.00	98.40	-2	3,231	-0.06%
2021/10/15	31.1	99.08	10	100.00	98.00	21.1	3,409	0.62%
2021/10/14	2.1	98.77	0	0.00	98.70	2.1	3,705	0.06%
2021/10/13	7.1	99.00	12	98.62	97.10	-5	3,867	-0.13%
2021/10/12	0	0.00	1	102.00	100.00	-1	3,961	-0.03%
2021/10/08	7	99.74	13	100.27	100.50	-6	4,075	-0.15%
2021/10/07	43.9	94.93	0	0.00	96.50	43.9	4,142	1.06%
2021/10/06	19.1	93.59	23	94.17	92.70	-4	4,310	-0.09%
2021/10/05	14	95.66	1	97.50	96.40	13	4,551	0.29%
2021/10/04	14.4	100.48	6	100.93	96.00	8.4	4,591	0.18%
2021/10/01	6.5	104.24	4	104.50	104.00	2.5	4,549	0.05%
2021/09/30	12	106.29	13	104.96	108.00	-1	4,537	-0.02%
2021/09/29	10.1	101.80	3	101.18	100.50	7	4,512	0.16%
2021/09/28	13.1	103.89	30	104.05	104.00	-16.9	4,539	-0.37%
2021/09/27	31	103.24	7	102.50	102.00	24	4,536	0.53%
2021/09/24	0	0.00	1	101.00	100.00	-1	4,579	-0.02%
2021/09/23	0	0.00	5	99.04	98.80	-5	4,735	-0.11%
2021/09/22	5	97.64	16	98.56	97.50	-11	4,887	-0.23%
2021/09/17	1	101.00	1	101.00	102.00	0	4,895	0.00%
2021/09/16	1	100.50	1	100.00	101.00	0	4,900	0.00%
2021/09/15	2	101.00	4	100.88	101.00	-2	4,886	-0.04%
2021/09/14	7	102.64	3.1	102.52	102.00	3.9	4,885	0.08%
2021/09/13	7	101.14	3	100.50	101.00	4	4,885	0.08%
2021/09/10	1	102.50	1	104.00	103.00	0	4,882	0.00%
2021/09/09	2	101.50	5	101.40	102.00	-3	4,878	-0.06%
2021/09/08	4	102.38	4	102.75	100.00	0	4,873	0.00%
2021/09/07	5	103.20	1.1	103.95	105.00	3.9	4,876	0.08%
2021/09/06	12	103.83	7	102.79	102.00	5	4,880	0.10%
2021/09/03	2	103.25	9.1	105.34	105.50	-7.1	4,963	-0.14%
2021/09/02	7	103.79	3	106.83	102.50	4	4,990	0.08%
2021/09/01	13	108.00	4	106.13	106.50	9	4,978	0.18%
2021/08/31	0	0.00	17	105.41	107.50	-17	4,979	-0.34%
2021/08/30	11	106.27	10	105.15	105.00	1	5,009	0.02%
2021/08/27	2	105.75	3	106.33	107.00	-1	4,989	-0.02%
2021/08/26	3	106.50	50	105.00	106.50	-47	5,010	-0.94%
2021/08/25	12	108.08	16	107.06	107.00	-4	5,020	-0.08%
2021/08/24	14	103.57	13	105.35	103.00	1	5,011	0.02%
2021/08/23	8	105.44	9	105.22	105.00	-1	5,034	-0.02%
2021/08/20	103	98.01	103	99.38	100.50	0	5,061	0.00%	大買/大賣/
2021/08/19	32.2	104.31	9	105.83	101.50	23.2	5,045	0.46%
2021/08/18	59	109.11	43.5	108.52	112.50	15.5	5,022	0.31%
2021/08/17	18	115.25	9	116.22	113.50	9	5,009	0.18%
2021/08/16	14.1	116.81	138.1	116.55	116.50	-124	5,107	-2.43%	大賣/鉅額交易
2021/08/13	8.6	122.17	0	0.00	122.00	8.6	5,151	0.17%
2021/08/12	9.1	135.77	8	134.63	135.50	1.1	5,304	0.02%
2021/08/11	4.1	131.30	21	134.21	135.00	-17	5,447	-0.31%
2021/08/10	9	139.44	12	137.71	137.00	-3	5,518	-0.05%
2021/08/09	1.1	136.14	9	136.28	135.00	-7.9	5,615	-0.14%
2021/08/06	8.2	137.82	6	137.42	137.00	2.2	5,609	0.04%
2021/08/05	18	138.37	35	139.79	138.00	-17	5,609	-0.30%
2021/08/04	150	147.82	115	145.91	141.00	35	5,536	0.63%	大買/大賣/
2021/08/03	16.1	145.65	12	147.00	145.50	4.1	5,343	0.08%
2021/08/02	25	144.92	43	145.84	147.50	-18	5,320	-0.34%
2021/07/30	53.7	146.15	16	147.38	146.50	37.7	5,268	0.72%
2021/07/29	15	146.47	46	145.53	150.50	-31	5,211	-0.59%
2021/07/28	29.6	144.90	64	142.93	144.00	-34.4	5,142	-0.67%
2021/07/27	14.2	150.06	57	150.35	148.50	-42.8	5,059	-0.85%
2021/07/26	37.1	149.80	39	147.86	153.00	-2	5,012	-0.04%
2021/07/23	50.2	149.86	48	147.60	146.00	2.2	4,936	0.04%
2021/07/22	76.2	150.80	64.1	150.75	152.00	12.1	4,841	0.25%
2021/07/21	52	148.17	58	148.86	154.50	-6	4,671	-0.13%
2021/07/20	167.2	147.66	125	146.38	140.50	42.2	4,495	0.94%	大買/大賣/
2021/07/19	49.1	139.38	38.3	143.12	147.50	10.7	4,184	0.26%
2021/07/16	10.4	131.66	18	131.25	134.50	-7.6	4,024	-0.19%
2021/07/15	88.5	129.39	64	128.28	127.50	24.5	3,925	0.62%
2021/07/14	95	127.39	73	128.16	128.50	22	3,801	0.58%
2021/07/13	67.5	126.92	48	125.71	127.00	19.5	3,717	0.52%
2021/07/12	94.3	120.92	126.4	121.03	122.00	-32.1	3,522	-0.91%	大賣/
2021/07/09	16	108.72	50.3	111.02	114.00	-34.3	3,243	-1.06%
2021/07/08	13	106.46	5.7	105.94	104.00	7.3	3,183	0.23%
2021/07/07	17.3	105.66	27	104.54	107.50	-9.7	3,171	-0.31%
2021/07/06	39.6	107.43	27	107.91	107.00	12.6	3,134	0.40%
2021/07/05	32.2	105.63	18	104.94	105.00	14.2	3,089	0.46%
2021/07/02	43.5	102.85	40.9	103.40	102.50	2.6	3,047	0.09%
2021/07/01	28.7	101.72	98	101.61	105.00	-69.4	2,988	-2.32%
2021/06/30	137.1	99.93	127.2	98.68	101.50	9.9	2,878	0.34%	大買/大賣/
2021/06/29	25	93.88	65.6	93.74	96.90	-40.5	2,721	-1.49%
2021/06/28	24	89.80	36	88.82	90.10	-12	2,584	-0.46%
2021/06/25	17.1	86.45	24	86.87	86.10	-7	2,558	-0.27%
2021/06/24	6	85.28	0	0.00	85.10	6	2,558	0.23%
2021/06/23	2	85.45	28	85.43	85.30	-26	2,555	-1.02%
2021/06/22	7.1	84.23	14	84.66	84.90	-7	2,556	-0.27%
2021/06/21	22.1	83.09	6	83.23	82.60	16.1	2,561	0.63%
2021/06/18	10	84.73	32	84.30	84.90	-22	2,547	-0.86%
2021/06/17	45.1	85.34	3	84.83	85.60	42.1	2,542	1.65%
2021/06/16	24.3	86.71	21	85.81	85.30	3.3	2,536	0.13%
2021/06/15	32	87.70	20	87.69	88.30	12	2,516	0.48%
2021/06/11	71.1	90.50	23	89.13	87.40	48.1	2,501	1.92%
2021/06/10	40	93.23	29.7	93.09	94.20	10.3	2,403	0.43%
2021/06/09	10.4	90.72	14	90.27	90.20	-3.6	2,353	-0.15%
2021/06/08	16	90.57	15	91.13	90.80	1	2,348	0.04%
2021/06/07	10	90.50	76	90.88	90.80	-66	2,360	-2.79%
2021/06/04	23	90.07	18	89.47	88.00	5	2,318	0.22%
2021/06/03	29.2	88.98	15.4	89.00	88.80	13.8	2,299	0.60%
2021/06/02	26	92.23	19	92.48	90.40	7	2,264	0.31%
2021/06/01	12.1	91.60	27	91.33	92.30	-15	2,232	-0.67%
2021/05/31	45.1	92.13	52	92.57	93.00	-6.9	2,198	-0.31%
2021/05/28	56.2	95.64	214	95.12	94.90	-157.9	2,136	-7.39%	大賣/鉅額交易
2021/05/27	37.2	94.25	81	94.50	96.40	-43.9	2,081	-2.11%
2021/05/26	37	92.86	52	94.07	92.20	-15	1,979	-0.76%
2021/05/25	69.1	91.71	59	91.63	93.20	10.1	1,939	0.52%
2021/05/24	124.1	94.10	112	91.93	92.10	12.1	1,865	0.65%	大買/大賣/
2021/05/21	70	90.75	132	90.48	91.00	-62	1,751	-3.54%	大賣/
2021/05/20	169.2	90.89	150.2	91.31	86.00	19	1,631	1.17%	大買/大賣/
2021/05/19	53.1	88.25	137	87.56	88.00	-83.9	1,454	-5.77%	大賣/
2021/05/18	85.2	82.64	119	82.63	83.90	-33.8	1,327	-2.55%	大賣/
2021/05/17	42	80.24	311	81.02	82.50	-269	1,212	-22.18%	大賣/鉅額交易
2021/05/14	13	74.78	12	74.99	75.10	1	1,085	0.09%
2021/05/13	18	66.91	13	67.85	68.30	5	1,069	0.47%
2021/05/12	5	73.08	10	73.03	70.00	-5	1,053	-0.47%
2021/05/11	6	76.22	3	75.33	74.20	3	1,034	0.29%
2021/05/10	3	75.83	16	75.19	76.00	-13	1,034	-1.26%
2021/05/07	0	0.00	1	74.00	75.50	-1	1,038	-0.10%
2021/05/06	12	74.98	1	73.30	73.30	11	1,035	1.06%
2021/05/05	3	74.60	0	0.00	74.10	3	1,032	0.29%
2021/05/04	8	75.36	3	74.10	74.10	5	1,035	0.48%
2021/05/03	3	79.70	8	78.81	77.70	-5	1,019	-0.49%
2021/04/29	27	80.45	2	80.70	79.90	25	1,019	2.45%
2021/04/28	7	81.47	5	82.14	81.30	2	1,027	0.19%
2021/04/27	13	82.96	73	83.45	82.80	-60	1,026	-5.85%
2021/04/26	9	80.52	7	80.37	80.50	2	1,004	0.20%
2021/04/23	6	79.93	2	79.70	79.70	4	1,006	0.40%
2021/04/22	27	80.63	3	79.70	79.70	24	1,019	2.35%
2021/04/21	13	81.54	8	82.19	81.40	5	1,009	0.50%
2021/04/20	7	83.19	3	83.10	83.00	4	1,004	0.40%
2021/04/19	5	83.20	32	83.59	83.70	-27	1,000	-2.70%
2021/04/16	9	82.17	0	0.00	82.20	9	981	0.92%
2021/04/15	5	82.50	21	82.95	83.10	-16	977	-1.64%
2021/04/14	13	81.36	7	81.79	81.80	6	967	0.62%
2021/04/13	41	82.63	5	83.04	81.40	36	955	3.77%
2021/04/12	11	82.48	5	82.74	82.70	6	935	0.64%
2021/04/09	6	80.95	14	81.34	81.00	-8	909	-0.88%
2021/04/08	21	80.90	4	80.10	81.40	17	901	1.89%
2021/04/07	3	80.13	12	79.82	80.10	-9	881	-1.02%
2021/04/06	1.1	78.18	1	78.00	78.20	0.1	866	0.01%
2021/04/01	6	78.00	3	78.00	77.80	3	865	0.35%
2021/03/31	3	77.20	13	77.37	77.70	-10	855	-1.17%
2021/03/30	2	76.10	1	76.50	76.50	1	832	0.12%
2021/03/29	5	76.18	7	76.20	76.00	-2	823	-0.24%
2021/03/25	4	75.90	0	0.00	75.10	4	823	0.49%
2021/03/24	3	75.80	41	75.47	75.90	-38	811	-4.68%
2021/03/22	10	72.20	1	73.20	72.70	9	799	1.13%
2021/03/19	20	73.43	4	73.58	73.20	16	796	2.01%
2021/03/18	5	74.04	0	0.00	74.00	5	793	0.63%
2021/03/16	0	0.00	1	73.71	73.50	-1	806	-0.13%
2021/03/15	3	73.83	0	0.00	73.90	3	803	0.37%
2021/03/12	5	74.70	1	75.00	74.40	4	802	0.50%
2021/03/11	7	76.54	12	76.42	75.00	-5	806	-0.62%
2021/03/10	2	73.00	0	0.00	72.80	2	784	0.26%
2021/03/09	10	72.20	11	73.26	72.80	-1	790	-0.13%
2021/03/08	0	0.00	1	73.40	72.80	-1	792	-0.13%
2021/03/05	3	73.40	1	73.90	73.60	2	808	0.25%
2021/03/04	12	73.02	1	74.00	72.70	11	825	1.33%
2021/03/02	10	74.85	1	76.10	74.10	9	816	1.10%
2021/02/26	2	76.30	2	76.55	76.50	0	812	0.00%
2021/02/25	1	76.40	1	76.50	76.20	0	842	0.00%
2021/02/24	3	75.97	3	76.43	76.00	0	858	0.00%
2021/02/23	26	77.46	15	78.12	77.40	11	895	1.23%
2021/02/22	41	76.58	50	76.32	76.60	-9	873	-1.03%
2021/02/19	10	73.67	1	74.20	74.20	9	861	1.05%
2021/02/18	45	73.79	41	74.61	74.90	4	863	0.47%
2021/02/17	4	69.70	3	69.07	69.70	1	838	0.12%
2021/02/05	2	67.55	2	67.50	68.10	0	870	0.00%
2021/02/04	2	66.80	3	67.37	66.80	-1	898	-0.11%
2021/02/02	1	67.30	0	0.00	67.00	1	924	0.11%
2021/02/01	1	67.00	1	66.40	66.60	0	923	0.00%
2021/01/29	1	67.50	1	67.50	67.50	0	919	0.00%
2021/01/28	5	68.50	1	68.50	68.40	4	925	0.43%
2021/01/27	3	69.97	1	69.90	69.80	2	963	0.21%
2021/01/26	1	70.80	0	0.00	70.40	1	962	0.10%
2021/01/25	1	70.70	17	70.19	70.70	-16	960	-1.67%
2021/01/22	18	69.66	13	70.55	69.20	5	950	0.53%
2021/01/21	10	69.98	4	71.03	69.80	6	942	0.64%
2021/01/20	9	72.34	16	71.84	71.40	-7	931	-0.75%
2021/01/19	12	73.90	113	74.22	73.60	-101	919	-10.98%	大賣/
2021/01/18	5	75.62	6	75.48	75.30	-1	917	-0.11%
2021/01/15	16	75.24	5	75.18	74.20	11	932	1.18%
2021/01/14	3	77.63	0	0.00	77.10	3	915	0.33%
2021/01/13	22	77.90	0	0.00	77.60	22	918	2.40%
2021/01/12	0	0.00	6	80.20	78.80	-6	915	-0.66%
2021/01/11	3	77.83	1	78.70	78.80	2	911	0.22%
2021/01/08	3	78.53	2	78.60	79.20	1	907	0.11%
2021/01/07	0	0.00	5	78.84	79.20	-5	906	-0.55%
2021/01/06	3	79.10	1	78.70	78.60	2	911	0.22%
2021/01/05	12	80.00	14	80.16	80.00	-2	913	-0.22%
2021/01/04	3	79.70	1	80.00	79.90	2	916	0.22%
2020/12/31	7	79.87	7	79.91	80.00	0	923	0.00%
2020/12/30	14	79.46	9	79.82	79.20	5	925	0.54%
2020/12/29	8	79.75	6	80.32	79.20	2	924	0.22%
2020/12/28	15	80.76	10	80.57	80.50	5	922	0.54%
2020/12/25	2	81.15	4	80.88	81.20	-2	920	-0.22%
2020/12/24	16	80.89	1	81.10	81.10	15	940	1.59%
2020/12/23	0	0.00	1	81.70	81.60	-1	1,097	-0.09%
2020/12/22	10	82.64	6	82.33	82.00	4	1,142	0.35%
2020/12/21	1	83.60	0	0.00	83.30	1	1,191	0.08%
2020/12/18	4	83.93	1	83.50	83.70	3	1,189	0.25%
2020/12/17	5	83.40	1	83.30	83.80	4	1,212	0.33%
2020/12/16	0	0.00	5	84.30	84.40	-5	1,233	-0.41%
2020/12/15	0	0.00	1	82.10	82.10	-1	1,303	-0.08%
2020/12/14	1	83.20	6	83.05	82.90	-5	1,326	-0.38%
2020/12/11	28	83.71	4	82.90	82.40	24	1,338	1.79%
2020/12/10	0	0.00	1	83.80	83.80	-1	1,346	-0.07%
2020/12/09	1	84.60	5	84.64	84.70	-4	1,370	-0.29%
2020/12/08	10	84.30	1	84.20	84.30	9	1,405	0.64%
2020/12/07	55	84.51	2	84.05	83.80	53	1,426	3.71%
2020/12/04	4	83.78	7	83.96	84.50	-3	1,487	-0.20%
2020/12/03	21	84.20	2	84.05	83.80	19	1,489	1.28%
2020/12/02	60	84.36	6	84.28	84.20	54	1,487	3.63%
2020/12/01	62	83.62	4	84.33	84.00	58	1,485	3.90%
2020/11/30	95	84.84	21	86.70	84.70	74	1,468	5.04%
2020/11/27	52	85.90	5	85.84	85.80	47	1,456	3.23%
2020/11/26	100	85.97	0	0.00	86.10	100	1,468	6.81%
2020/11/25	1	85.50	3	85.37	85.90	-2	1,472	-0.14%
2020/11/24	43	86.12	23	86.55	85.30	20	1,476	1.35%
2020/11/23	63	87.55	8	87.90	88.50	55	1,456	3.78%
2020/11/20	36	87.55	49	87.41	86.50	-13	1,460	-0.89%
2020/11/19	1	85.60	2	85.70	86.20	-1	1,417	-0.07%
2020/11/18	4	86.00	2	86.40	86.00	2	1,417	0.14%
2020/11/17	6	85.98	6	86.00	85.80	0	1,418	0.00%
2020/11/16	13	84.67	2	84.30	84.80	11	1,444	0.76%
2020/11/13	22	86.10	30	85.73	84.60	-8	1,460	-0.55%
2020/11/12	7	85.40	7	85.60	85.40	0	1,455	0.00%
2020/11/11	13	84.65	9	84.58	84.20	4	1,470	0.27%
2020/11/10	2	83.80	8	84.06	84.20	-6	1,462	-0.41%
2020/11/09	3	83.37	1	83.00	83.30	2	1,450	0.14%
2020/11/06	7	83.09	5	83.04	83.00	2	1,453	0.14%
2020/11/05	8	83.21	9	83.66	82.80	-1	1,481	-0.07%
2020/11/04	26	82.83	36	83.59	82.50	-10	1,473	-0.68%
2020/11/03	2	80.95	1	81.00	80.80	1	1,435	0.07%
2020/11/02	2	79.85	4	79.93	80.00	-2	1,438	-0.14%
2020/10/30	0	0.00	11	80.41	80.00	-11	1,442	-0.76%
2020/10/29	11	79.88	2	80.50	80.40	9	1,448	0.62%
2020/10/28	115	81.26	8	81.26	80.80	107	1,448	7.39%	大買/鉅額交易
2020/10/27	42	81.53	5	81.66	81.80	37	1,449	2.55%
2020/10/26	4	82.25	3	83.10	81.80	1	1,453	0.07%
2020/10/23	8	82.83	10	82.88	82.70	-2	1,458	-0.14%
2020/10/22	0	0.00	1	81.80	81.40	-1	1,460	-0.07%
2020/10/21	0	0.00	9	81.80	81.60	-9	1,491	-0.60%
2020/10/20	3	81.10	58	81.09	81.00	-55	1,496	-3.68%
2020/10/19	10	80.25	1	80.20	80.50	9	1,505	0.60%
2020/10/16	3	80.27	0	0.00	80.00	3	1,535	0.20%
2020/10/15	11	80.44	1	80.40	80.30	10	1,546	0.65%
2020/10/14	5	81.00	5	81.42	80.90	0	1,575	0.00%
2020/10/13	2	80.95	12	80.98	80.70	-10	1,612	-0.62%
2020/10/12	4	80.45	3	80.97	80.30	1	1,619	0.06%
2020/10/08	17	80.01	2	80.15	80.20	15	1,648	0.91%
2020/10/07	11	80.51	2	80.80	80.50	9	1,671	0.54%
2020/10/06	18	81.07	13	81.36	80.90	5	1,709	0.29%
2020/10/05	2	81.15	17	81.58	81.10	-15	1,777	-0.84%
2020/09/30	15	80.17	4	80.73	80.60	11	1,883	0.58%
2020/09/29	12	80.42	10	80.46	80.60	2	1,915	0.10%
2020/09/28	46	82.26	30	83.25	81.10	16	1,913	0.84%
2020/09/25	33	82.78	20	81.52	79.80	13	1,770	0.73%
2020/09/24	12	82.45	32	82.90	84.40	-20	1,748	-1.14%
2020/09/23	9	81.47	2	80.90	80.90	7	1,721	0.41%
2020/09/22	31	82.18	11	82.74	81.80	20	1,728	1.16%
2020/09/21	8	84.21	3	84.43	84.30	5	1,720	0.29%
2020/09/18	52	84.46	62	84.86	85.00	-10	1,740	-0.57%
2020/09/17	65	83.38	27	83.44	82.80	38	1,852	2.05%
2020/09/16	5	82.30	12	82.67	82.40	-7	1,873	-0.37%
2020/09/15	13	82.12	21	82.73	82.10	-8	1,890	-0.42%
2020/09/14	2	81.15	36	82.09	82.10	-34	1,894	-1.80%
2020/09/11	28	80.20	75	80.17	79.60	-47	1,933	-2.43%
2020/09/10	11	82.21	6	82.62	82.70	5	1,933	0.26%
2020/09/09	59	82.79	96	83.14	82.70	-37	1,931	-1.92%
2020/09/08	0	0.00	10	80.07	80.60	-10	1,912	-0.52%
2020/09/07	13	79.06	13	80.03	78.90	0	1,930	0.00%
2020/09/04	11	79.59	12	79.17	80.00	-1	1,985	-0.05%
2020/09/03	0	0.00	5	80.76	80.60	-5	2,000	-0.25%
2020/09/02	4	81.23	0	0.00	80.80	4	2,029	0.20%
2020/09/01	6	81.40	13	81.45	81.70	-7	2,038	-0.34%
2020/08/31	25	80.62	2	80.35	80.30	23	2,081	1.10%
2020/08/28	1	80.60	9	81.42	80.80	-8	2,112	-0.38%
2020/08/27	19	80.45	10	80.35	80.30	9	2,137	0.42%
2020/08/26	20	80.32	47	79.91	81.10	-27	2,137	-1.26%
2020/08/25	1	78.00	29	78.30	78.00	-28	2,112	-1.33%
2020/08/24	5	77.46	14	77.39	77.50	-9	2,124	-0.42%
2020/08/21	6	77.23	18	76.81	77.40	-12	2,137	-0.56%
2020/08/20	74	78.19	3	77.17	76.60	71	2,159	3.29%
2020/08/19	21	82.67	18	82.86	81.70	3	2,219	0.14%
2020/08/18	22	82.61	22	83.09	82.50	0	2,226	0.00%
2020/08/17	24	81.39	217	80.72	82.00	-193	2,250	-8.57%	大賣/鉅額交易
2020/08/14	16	77.46	25	78.26	78.30	-9	2,231	-0.40%
2020/08/13	71	77.82	12	77.83	77.70	59	2,250	2.62%
2020/08/12	33	78.11	7	78.20	78.20	26	2,277	1.14%
2020/08/11	129	79.99	135	79.52	78.30	-6	2,303	-0.26%	大買/大賣/
2020/08/10	6	78.57	0	0.00	78.50	6	2,288	0.26%
2020/08/07	28	78.61	23	78.79	78.70	5	2,312	0.22%
2020/08/06	23	78.97	1	79.40	78.70	22	2,326	0.95%
2020/08/05	2	79.40	33	79.61	80.00	-31	2,339	-1.32%
2020/08/04	73	79.10	20	79.12	79.10	53	2,364	2.24%
2020/08/03	13	78.16	30	78.52	78.20	-17	2,414	-0.70%
2020/07/31	63	77.71	0	0.00	78.00	63	2,472	2.55%
2020/07/30	10	78.20	12	78.77	78.30	-2	2,635	-0.08%
2020/07/29	16	77.09	59	77.87	78.00	-43	2,706	-1.59%
2020/07/28	48	76.77	35	77.93	76.40	13	2,733	0.48%
2020/07/27	51	78.26	142	78.23	78.20	-91	2,807	-3.24%	大賣/
2020/07/24	12	80.58	4	80.35	80.50	8	2,799	0.29%
2020/07/23	2	82.60	7.2	84.26	82.20	-5.2	2,817	-0.18%
2020/07/22	3	83.73	41	84.04	83.90	-38	2,837	-1.34%
2020/07/21	2	81.80	10	82.20	82.00	-8	2,831	-0.28%
2020/07/20	33	79.02	38	79.07	81.40	-5	2,852	-0.18%
2020/07/17	129	80.65	12	79.58	79.60	117	2,856	4.10%	大買/鉅額交易
2020/07/16	72	82.59	21	82.60	82.50	51	2,864	1.78%
2020/07/15	67	83.95	49	83.64	82.50	18	2,901	0.62%
2020/07/14	55	85.78	22	84.94	84.80	33	2,912	1.13%
2020/07/13	22	85.73	43	86.37	85.40	-21	2,912	-0.72%
2020/07/10	77	86.46	63	86.98	84.40	14	2,898	0.48%
2020/07/09	63	87.58	183	86.17	87.50	-120	2,857	-4.20%	大賣/鉅額交易
2020/07/08	34	82.91	19	83.67	83.60	15	2,814	0.53%
2020/07/07	66	81.72	8	82.11	81.30	58	2,822	2.05%
2020/07/06	15	82.01	12	82.31	82.30	3	2,903	0.10%
2020/07/03	3	82.50	31	82.39	82.00	-28	2,912	-0.96%
2020/07/02	27	84.32	42	84.11	83.60	-15	2,925	-0.51%
2020/07/01	24	83.61	15	83.61	83.40	9	2,920	0.31%
2020/06/30	15	83.56	9	83.47	83.70	6	2,935	0.20%
2020/06/29	36	83.67	45	84.36	83.20	-9	2,962	-0.30%
2020/06/24	180	88.23	191	89.19	85.10	-11	2,946	-0.37%	大買/大賣/
2020/06/23	16	89.50	43	89.50	89.50	-27	2,823	-0.96%
2020/06/22	38	81.54	91	81.53	81.40	-53	2,821	-1.88%
2020/06/19	23	82.26	26	82.51	81.50	-3	2,810	-0.11%
2020/06/18	157	83.86	24	85.31	83.00	133	2,818	4.72%	大買/鉅額交易
2020/06/17	25	83.49	25	83.91	84.10	0	2,787	0.00%
2020/06/16	4	82.55	17	82.59	83.00	-13	2,815	-0.46%
2020/06/15	18	81.51	25	81.44	81.60	-7	2,819	-0.25%
2020/06/12	12	77.35	5	76.68	78.40	7	2,875	0.24%
2020/06/11	23	81.71	29	83.20	79.00	-6	2,899	-0.21%
2020/06/10	6	83.13	17	82.86	83.00	-11	2,932	-0.38%
2020/06/09	15	82.65	15	82.91	83.10	0	2,949	0.00%
2020/06/08	6.2	81.84	6	81.93	81.60	0.2	2,983	0.01%
2020/06/05	39	82.11	26	82.95	82.40	13	3,019	0.43%
2020/06/04	12	82.08	14	81.30	82.50	-2	2,990	-0.07%
2020/06/03	9	80.62	15	80.59	80.30	-6	3,022	-0.20%
2020/06/02	5	79.26	1	79.40	79.50	4	3,002	0.13%
2020/06/01	3	78.57	6	78.72	79.00	-3	3,014	-0.10%
2020/05/29	3	77.77	21	78.21	77.80	-18	3,048	-0.59%
2020/05/28	10	78.97	9	79.10	78.10	1	3,098	0.03%
2020/05/27	9	80.42	7	80.20	79.70	2	3,096	0.06%
2020/05/26	110	82.01	98.1	81.47	80.10	11.9	3,083	0.39%	大買/
2020/05/25	22	79.25	12	79.03	78.80	10	2,987	0.33%
2020/05/22	23	79.79	25	79.11	77.80	-2	2,962	-0.07%
2020/05/21	7	78.81	10	79.07	79.10	-3	2,908	-0.10%
2020/05/20	13	77.92	29	77.75	78.00	-16	2,908	-0.55%
2020/05/19	6	78.13	4	77.95	77.30	2	2,900	0.07%
2020/05/18	14	77.25	7	77.59	77.50	7	2,885	0.24%
2020/05/15	3	73.93	0	0.00	75.00	3	2,864	0.10%
2020/05/14	5	75.30	4	77.30	75.10	1	2,869	0.03%
2020/05/13	5	78.38	5	78.42	78.10	0	2,853	0.00%
2020/05/12	5	77.72	0	0.00	77.30	5	2,854	0.18%
2020/05/11	6	78.28	9	77.41	78.20	-3	2,866	-0.10%
2020/05/08	36	78.62	9	79.12	77.40	27	2,874	0.94%
2020/05/07	29	81.70	8	81.69	81.20	21	2,834	0.74%
2020/05/06	83	81.75	84	82.02	81.40	-1	2,806	-0.04%
2020/05/05	38	76.37	64	77.16	78.10	-26	2,672	-0.97%
2020/05/04	35	73.25	16	74.04	74.50	19	2,633	0.72%
2020/04/30	41	74.68	37	75.49	74.90	4	2,640	0.15%
2020/04/29	4	72.83	7	72.91	72.80	-3	2,596	-0.12%
2020/04/28	3	72.50	20	72.32	72.00	-17	2,618	-0.65%
2020/04/27	11	71.36	15	71.31	71.20	-4	2,656	-0.15%
2020/04/24	5	70.20	7	70.56	70.00	-2	2,647	-0.08%
2020/04/23	14	70.56	6	70.52	70.80	8	2,670	0.30%
2020/04/22	10	66.72	11	65.53	68.60	-1	2,669	-0.04%
2020/04/21	11.1	68.62	10	68.65	67.30	1.1	2,693	0.04%
2020/04/20	18	71.68	17	72.02	71.40	1	2,725	0.04%
2020/04/17	23	71.25	15	71.36	70.30	8	2,932	0.27%
2020/04/16	18	71.24	8	71.38	71.50	10	2,951	0.34%
2020/04/15	9	70.48	31	70.17	70.30	-22	2,951	-0.75%
2020/04/14	7	69.61	24	69.68	69.70	-17	2,954	-0.58%
2020/04/13	85	70.32	95	69.19	68.30	-10	2,981	-0.34%
2020/04/10	28	68.66	26	68.82	68.70	2	2,951	0.07%
2020/04/09	29	68.48	51	67.96	69.10	-22	3,002	-0.73%
2020/04/08	10	63.93	7	63.79	64.10	3	2,955	0.10%
2020/04/07	16	63.34	5	63.08	63.80	11	3,115	0.35%
2020/04/06	19	60.67	9	60.30	62.30	10	3,142	0.32%
2020/04/01	16	60.08	25	61.12	60.90	-9	3,158	-0.28%
2020/03/31	69	60.59	25	60.27	60.20	44	3,164	1.39%
2020/03/30	28	56.28	4	55.33	58.00	24	3,164	0.76%
2020/03/27	3	55.87	9	56.34	57.50	-6	3,239	-0.19%
2020/03/26	12	53.53	16	53.50	53.40	-4	3,183	-0.13%
2020/03/25	46	51.82	10	51.65	52.90	36	3,148	1.14%
2020/03/24	54	46.68	26	47.82	48.10	28	3,151	0.89%
2020/03/23	45	44.70	39	44.67	44.55	6	3,155	0.19%
2020/03/20	29	50.12	87	49.17	49.50	-58	3,134	-1.85%
2020/03/19	2	47.70	3.2	47.98	47.70	-1.2	3,113	-0.04%
2020/03/18	81	54.93	109	53.51	53.00	-28	3,112	-0.90%	大賣/
2020/03/17	41	60.97	91	58.89	58.80	-50	3,033	-1.65%
2020/03/16	26	69.29	41	68.54	65.30	-15	3,006	-0.50%
2020/03/13	7	72.13	143	72.00	72.50	-136	2,948	-4.61%	大賣/鉅額交易
2020/03/12	27	82.11	29	81.16	79.90	-2	2,936	-0.07%
2020/03/11	16	89.91	42	90.18	88.70	-26	2,899	-0.90%
2020/03/10	21.2	93.56	14	92.67	93.00	7.2	2,887	0.25%
2020/03/09	19	96.72	17	97.38	94.70	2	2,888	0.07%
2020/03/06	2	95.50	11	95.93	95.70	-9	2,851	-0.32%
2020/03/05	18	95.76	31	96.31	95.30	-13	2,917	-0.45%
2020/03/04	37	94.91	55	94.85	94.40	-18	3,053	-0.59%
2020/03/03	12	93.93	19	93.39	94.60	-7	3,094	-0.23%
2020/03/02	18	86.11	30	87.49	88.30	-12	3,082	-0.39%
2020/02/27	13	88.59	61	88.80	87.00	-48	3,119	-1.54%
2020/02/26	9	90.62	1	90.80	89.90	8	3,135	0.26%
2020/02/25	9	90.30	5	90.98	91.30	4	3,183	0.13%
2020/02/24	28	91.95	6	92.28	91.50	22	3,275	0.67%
2020/02/21	2	93.70	3	93.33	93.20	-1	3,371	-0.03%
2020/02/20	4	93.30	31	94.03	93.00	-27	3,429	-0.79%
2020/02/19	9	93.82	19	93.74	93.60	-10	3,438	-0.29%
2020/02/18	15	92.95	4	93.43	93.00	11	3,487	0.32%
2020/02/17	15	93.83	14	93.81	93.00	1	3,525	0.03%
2020/02/14	10	92.56	9	92.51	92.80	1	3,581	0.03%
2020/02/13	32	92.77	33	93.26	91.80	-1	3,608	-0.03%
2020/02/12	7	92.53	7	92.50	92.70	0	3,676	0.00%
2020/02/11	32	92.02	10	91.77	91.40	22	3,771	0.58%
2020/02/10	10	89.09	75	88.29	89.80	-65	3,787	-1.72%
2020/02/07	14	89.36	8	89.75	88.70	6	3,856	0.16%
2020/02/06	21	90.38	2	90.80	90.20	19	3,854	0.49%
2020/02/05	19	91.19	10	91.43	90.80	9	3,968	0.23%
2020/02/04	38	90.32	24	90.09	90.10	14	3,969	0.35%
2020/02/03	71	87.36	65	87.24	88.00	6	3,941	0.15%
2020/01/31	34	93.59	18	92.96	91.50	16	3,920	0.41%
2020/01/30	35	95.57	33	95.87	93.60	2	3,935	0.05%
2020/01/20	34	104.44	5	104.70	104.00	29	3,952	0.73%
2020/01/17	12	106.25	23	105.67	105.00	-11	3,934	-0.28%
2020/01/16	18	105.31	116	105.21	105.00	-98	3,896	-2.51%	大賣/
2020/01/15	37	106.97	14.3	106.73	105.50	22.7	3,873	0.59%
2020/01/14	36	107.35	37	107.55	107.00	-1	3,844	-0.03%
2020/01/13	293	113.99	248	114.63	109.00	45	3,798	1.18%	大買/大賣/
2020/01/10	43.3	114.07	20	114.23	114.50	23.3	3,577	0.65%
2020/01/09	10	111.00	66	111.71	112.50	-56	3,525	-1.59%
2020/01/08	16	108.28	22	109.59	109.50	-6	3,538	-0.17%
2020/01/07	53	110.16	12	111.04	108.00	41	3,530	1.16%
2020/01/06	43	115.43	20	116.20	113.50	23	3,479	0.66%
2020/01/03	43	117.53	32	117.02	116.50	11	3,450	0.32%
2020/01/02	12	117.33	18	117.50	117.50	-6	3,391	-0.18%
2019/12/31	88	116.22	135	116.94	115.00	-47	3,371	-1.39%	大賣/
2019/12/30	38	114.49	56	112.91	115.00	-18	3,205	-0.56%
2019/12/27	17	112.12	54	111.72	110.50	-37	3,201	-1.16%
2019/12/26	31	111.84	32	111.81	114.00	-1	3,302	-0.03%
2019/12/24	20	112.20	27	111.69	111.00	-7	3,346	-0.21%
2019/12/23	101.2	111.03	78	109.98	113.00	23.2	3,320	0.70%	大買/
2019/12/20	8	105.69	32	105.56	106.50	-24	3,228	-0.74%
2019/12/19	9	105.11	1	105.00	104.50	8	3,221	0.25%
2019/12/17	10	105.20	13	105.42	105.00	-3	3,222	-0.09%
2019/12/13	15	107.17	13	107.31	108.00	2	3,217	0.06%
2019/12/12	22	107.98	9	107.89	107.50	13	3,211	0.40%
2019/12/11	30	108.87	25	109.56	109.00	5	3,208	0.16%
2019/12/10	37	111.69	58	112.72	111.50	-21	3,182	-0.66%
2019/12/09	21	112.86	10	112.40	113.00	11	3,261	0.34%
2019/12/06	10	111.20	7	111.93	111.50	3	3,252	0.09%
2019/12/05	64	110.84	26	110.33	112.00	38	3,255	1.17%
2019/12/04	21	107.48	33	107.05	109.00	-12	3,245	-0.37%
2019/12/03	26	108.92	29	108.64	108.00	-3	3,270	-0.09%
2019/12/02	60	109.13	29	110.38	109.50	31	3,336	0.93%
2019/11/29	30	112.12	20	113.05	111.50	10	3,315	0.30%
2019/11/28	11	114.23	11	114.73	114.00	0	3,322	0.00%
2019/11/27	87	115.98	58	116.16	115.50	29	3,319	0.87%
2019/11/26	77	112.60	211	112.94	115.00	-134	3,305	-4.05%	大賣/鉅額交易
2019/11/25	30	111.70	120	112.54	109.00	-90	3,207	-2.81%	大賣/
2019/11/22	60	110.16	21	110.38	110.00	39	3,145	1.24%
2019/11/21	20	108.73	23	107.28	110.00	-3	3,133	-0.10%
2019/11/20	18	108.14	18	108.42	107.00	0	3,193	0.00%
2019/11/19	135	111.63	49	111.63	110.00	86	3,194	2.69%	大買/
2019/11/18	50	111.12	55	110.64	112.00	-5	3,200	-0.16%
2019/11/15	28	108.09	41	107.68	108.50	-13	3,213	-0.40%
2019/11/14	42	103.14	26	102.81	102.50	16	3,154	0.51%
2019/11/13	27	107.63	28	107.59	106.50	-1	3,122	-0.03%
2019/11/12	83	108.70	29	108.09	109.50	54	3,157	1.71%
2019/11/11	29	106.29	17	107.03	105.50	12	3,147	0.38%
2019/11/08	41	107.09	55	107.15	105.50	-14	3,212	-0.44%
2019/11/07	22	106.18	7	106.57	106.00	15	3,154	0.48%
2019/11/06	31	106.56	32	106.34	106.50	-1	3,147	-0.03%
2019/11/05	84	105.71	207	105.60	107.00	-123	3,100	-3.97%	大賣/鉅額交易
2019/11/04	45	102.21	39	102.18	102.50	6	3,060	0.20%
2019/11/01	42	100.33	64	100.24	101.50	-22	3,113	-0.71%
2019/10/31	14	98.48	6	98.92	97.50	8	3,097	0.26%
2019/10/30	147	100.03	186.1	100.25	99.00	-39.1	3,173	-1.23%	大買/大賣/
2019/10/29	18	97.22	20	97.47	97.20	-2	3,287	-0.06%
2019/10/28	10	96.50	15	96.11	96.60	-5	3,349	-0.15%
2019/10/25	15	97.15	19	97.25	96.00	-4	3,348	-0.12%
2019/10/24	32	96.71	30	96.60	96.80	2	3,349	0.06%
2019/10/23	72	94.56	81	94.75	95.20	-9	3,337	-0.27%
2019/10/22	19	91.81	3	92.17	91.10	16	3,340	0.48%
2019/10/21	13	91.37	15	91.31	91.10	-2	3,361	-0.06%
2019/10/18	14	92.14	9	92.31	92.30	5	3,399	0.15%
2019/10/17	7	91.07	20	91.56	92.50	-13	3,472	-0.37%
2019/10/16	22.1	90.25	18	90.34	90.10	4.1	3,566	0.11%
2019/10/15	33	90.93	23	91.11	91.00	10	3,637	0.27%
2019/10/14	8	92.94	16	92.66	92.60	-8	3,794	-0.21%
2019/10/09	26	92.17	19	92.93	91.70	7	3,964	0.18%
2019/10/08	18	95.12	8	95.10	94.40	10	4,032	0.25%
2019/10/07	6	95.90	4	95.90	95.60	2	4,068	0.05%
2019/10/04	11	95.96	10	95.97	95.60	1	4,107	0.02%
2019/10/03	18	97.79	15	97.54	96.00	3	4,147	0.07%
2019/10/02	30	96.86	16	97.46	97.00	14	4,235	0.33%
2019/10/01	31	98.78	27	98.93	98.10	4	4,277	0.09%
2019/09/27	48	100.62	60	101.13	99.10	-12	4,321	-0.28%
2019/09/26	106	102.45	106	102.23	102.00	0	4,443	0.00%	大買/大賣/
2019/09/25	42	98.28	60	98.31	99.10	-18	4,626	-0.39%
2019/09/24	17	95.89	6	96.37	96.10	11	4,636	0.24%
2019/09/23	4	96.15	12	96.07	96.40	-8	4,675	-0.17%
2019/09/20	30	95.23	26	95.59	95.20	4	4,734	0.08%
2019/09/19	5	95.68	7	95.87	95.50	-2	4,801	-0.04%
2019/09/18	18	95.88	46	96.34	95.70	-28	4,887	-0.57%
2019/09/17	31	96.49	39	96.74	96.30	-8	4,952	-0.16%
2019/09/16	18	94.76	13	94.75	95.10	5	5,076	0.10%
2019/09/12	15	94.83	26	95.40	94.80	-11	5,214	-0.21%
2019/09/11	69	94.58	65	95.18	95.20	4	5,336	0.07%
2019/09/10	30	99.46	26	99.32	99.10	4	5,396	0.07%
2019/09/09	23	99.21	21	98.82	99.50	2	5,725	0.03%
2019/09/06	19	98.23	9	98.40	98.00	10	5,913	0.17%
2019/09/05	51	100.67	45	101.25	99.40	6	5,986	0.10%
2019/09/04	66	102.48	90	102.77	102.00	-24	5,991	-0.40%
2019/09/03	55	100.83	17	100.56	100.50	38	5,967	0.64%
2019/09/02	21	100.48	39	100.54	100.00	-18	6,010	-0.30%
2019/08/30	47	99.38	55	99.65	98.90	-8	6,027	-0.13%
2019/08/29	35	99.47	31	99.88	98.80	4	6,064	0.07%
2019/08/28	58	98.49	43	98.08	99.50	15	6,050	0.25%
2019/08/27	12	96.53	7	96.80	96.20	5	6,103	0.08%
2019/08/26	20	97.28	31	97.29	96.10	-11	6,136	-0.18%
2019/08/23	105	98.62	133	99.28	98.10	-28	6,163	-0.45%	大買/大賣/
2019/08/22	41	98.18	42	98.43	97.00	-1	6,147	-0.02%
2019/08/21	89	97.96	35	97.92	97.70	54	6,203	0.87%
2019/08/20	102	98.85	95	98.96	99.10	7	6,208	0.11%	大買/
2019/08/19	9	94.51	54	94.27	95.30	-45	6,310	-0.71%
2019/08/16	23	91.72	13	91.78	91.50	10	6,389	0.16%
2019/08/15	20	92.99	22	93.18	92.50	-2	6,509	-0.03%
2019/08/14	30	98.44	23	98.21	96.40	7	6,532	0.11%
2019/08/13	71	99.62	77	98.88	98.00	-6	6,534	-0.09%
2019/08/12	120	95.83	12	95.53	95.30	108	6,536	1.65%	大買/鉅額交易
2019/08/08	27	95.12	43	94.91	94.40	-16	6,801	-0.24%
2019/08/07	36	93.79	18	93.74	94.20	18	6,967	0.26%
2019/08/06	40	92.75	59	92.25	94.50	-19	6,981	-0.27%
2019/08/05	70	94.68	58	94.99	91.80	12	6,942	0.17%
2019/08/02	46	99.42	37	99.36	98.40	9	6,904	0.13%
2019/08/01	64	100.24	33	99.86	99.00	31	6,905	0.45%
2019/07/31	189	99.57	191	100.38	98.80	-2	6,888	-0.03%	大買/大賣/
2019/07/30	85	110.05	36	110.43	108.50	49	6,670	0.73%
2019/07/29	13	121.27	4	122.00	120.50	9	6,669	0.13%
2019/07/26	19	121.45	23	122.04	121.50	-4	6,751	-0.06%
2019/07/25	34	120.60	19	120.95	120.00	15	6,772	0.22%
2019/07/24	78	123.88	55	124.19	123.00	23	6,857	0.34%
2019/07/23	29	121.47	15	121.70	121.00	14	6,929	0.20%
2019/07/22	38	121.53	16	121.34	121.50	22	7,018	0.31%
2019/07/19	41	121.32	32.1	120.35	120.50	9	7,121	0.13%
2019/07/18	84	124.92	72	125.20	122.50	12	7,141	0.17%
2019/07/17	73	124.56	56	124.36	124.00	17	7,199	0.24%
2019/07/16	94	124.30	132	124.47	124.00	-38	7,198	-0.53%	大賣/
2019/07/15	132	120.77	150	120.65	122.00	-18	7,043	-0.26%	大買/大賣/
2019/07/12	74	117.66	99	117.37	117.00	-25	6,933	-0.36%
2019/07/11	149	115.25	177	115.18	114.50	-28	6,962	-0.40%	大買/大賣/
2019/07/10	116	116.97	40	116.88	117.00	76	7,052	1.08%	大買/
2019/07/09	34	115.43	17	115.76	115.00	17	7,262	0.23%
2019/07/08	46	116.21	59	117.05	115.00	-13	7,385	-0.18%
2019/07/05	42	118.64	90	118.13	120.00	-48	7,655	-0.63%
2019/07/04	85	118.28	44	117.93	117.00	41	7,735	0.53%
2019/07/03	84	117.98	86	117.88	118.00	-2	7,830	-0.03%
2019/07/02	168	117.16	280.2	117.20	117.00	-112.2	7,847	-1.43%	大買/大賣/鉅額交易
2019/07/01	52	111.56	54	111.94	112.00	-2	7,776	-0.03%
2019/06/28	30	111.55	26	112.35	111.50	4	7,896	0.05%
2019/06/27	38	112.49	51	111.80	113.00	-13	7,985	-0.16%
2019/06/26	67	111.16	45	111.09	111.00	22	8,050	0.27%
2019/06/25	62	112.35	37	112.61	112.00	25	8,132	0.31%
2019/06/24	313	114.24	190	114.40	113.50	123	8,241	1.49%	大買/大賣/鉅額交易
2019/06/21	87	116.90	86.1	117.34	116.00	1	8,307	0.01%
2019/06/20	157.1	114.83	119	114.99	117.00	38.1	8,286	0.46%	大買/大賣/
2019/06/19	142	113.47	133	113.06	113.00	9	8,261	0.11%	大買/大賣/
2019/06/18	90	112.19	73	112.66	110.50	17	8,390	0.20%
2019/06/17	207.1	111.62	279.1	111.22	112.50	-72.1	8,383	-0.86%	大買/大賣/
2019/06/14	228	105.81	270	105.44	107.00	-42	8,255	-0.51%	大買/大賣/
2019/06/13	141	103.88	138	104.33	102.50	3	8,148	0.04%	大買/大賣/
2019/06/12	32	102.09	36	102.56	104.00	-4	8,351	-0.05%
2019/06/11	64	102.54	21	103.26	101.00	43	8,488	0.51%
2019/06/10	46	101.85	165.1	100.43	103.00	-119.1	8,928	-1.33%	大賣/鉅額交易
2019/06/06	38	98.38	29	98.85	98.80	9	9,213	0.10%
2019/06/05	46.1	100.24	22	101.15	98.50	24.1	9,261	0.26%
2019/06/04	36	101.75	37	101.43	101.00	-1	9,309	-0.01%
2019/06/03	81	103.09	44	103.14	100.50	37	9,497	0.39%
2019/05/31	34	104.56	35	104.10	103.50	-1	9,559	-0.01%
2019/05/30	34	104.79	33	105.08	104.00	1	9,631	0.01%
2019/05/29	51	107.01	32	106.83	105.00	19	9,784	0.19%
2019/05/28	40	106.25	51	105.30	108.50	-11	9,943	-0.11%
2019/05/27	34	104.12	25.1	104.48	104.00	8.9	9,925	0.09%
2019/05/24	127	106.86	124	107.55	104.50	3	10,059	0.03%	大買/大賣/
2019/05/23	50	102.93	73.1	102.77	105.00	-23.1	9,946	-0.23%
2019/05/22	102	103.56	83	103.61	101.50	19	9,930	0.19%	大買/
2019/05/21	49	97.51	56	98.22	100.00	-7	9,909	-0.07%
2019/05/20	28	99.14	23	100.26	97.80	5	10,089	0.05%
2019/05/17	78	100.49	126	99.72	99.80	-48	10,302	-0.47%	大賣/
2019/05/16	185	103.61	150	103.32	100.00	35	10,309	0.34%	大買/大賣/
2019/05/15	44	98.00	89.1	99.49	102.00	-45.1	10,145	-0.44%
2019/05/14	23	90.11	24	90.40	93.00	-1	10,134	-0.01%
2019/05/13	25	91.98	30	92.21	91.50	-5	10,344	-0.05%
2019/05/10	37	92.05	44	93.08	91.50	-7	10,486	-0.07%
2019/05/09	44	93.65	78	97.96	92.70	-34	10,509	-0.32%
2019/05/08	57	98.77	60	98.83	97.80	-3	10,650	-0.03%
2019/05/07	8	98.61	8	98.94	98.80	0	10,661	0.00%
2019/05/06	33	98.78	31	99.18	96.60	2	10,796	0.02%
2019/05/03	51	97.58	34	97.67	98.70	17	10,910	0.16%
2019/05/02	32	94.22	38	92.81	94.80	-6	10,931	-0.05%
2019/04/30	304	93.69	89	93.83	94.00	215	10,897	1.97%	大買/鉅額交易
2019/04/29	48	91.20	43	91.80	89.80	5	10,771	0.05%
2019/04/26	73	98.00	34	97.86	95.00	39	10,651	0.37%
2019/04/25	65	100.15	74	100.09	98.00	-9	10,556	-0.09%
2019/04/24	45	106.12	17	106.06	104.00	28	10,417	0.27%
2019/04/23	101.1	109.73	82	110.05	110.00	19.1	10,323	0.18%	大買/
2019/04/22	27.1	106.83	44	106.16	105.50	-17	10,162	-0.17%
2019/04/19	31	104.10	25	103.56	101.50	6	10,128	0.06%
2019/04/18	45.1	104.95	58	105.03	104.00	-12.9	10,111	-0.13%
2019/04/17	89	107.95	75	107.89	106.50	14	10,075	0.14%
2019/04/16	85	105.13	88	104.63	105.50	-3	10,023	-0.03%
2019/04/15	192.2	111.33	120	109.40	105.50	72.2	9,913	0.73%	大買/大賣/
2019/04/12	102	113.42	158	113.64	112.50	-56	9,713	-0.58%	大買/大賣/
2019/04/11	188.1	110.66	144	111.83	110.50	44.1	9,613	0.46%	大買/大賣/
2019/04/10	71	114.87	65	115.48	117.00	6	9,301	0.06%
2019/04/09	195	115.37	51	114.38	113.00	144	9,170	1.57%	大買/鉅額交易
2019/04/08	85	117.91	53	117.37	113.00	32	9,023	0.35%
2019/04/03	134	121.62	144	121.24	120.00	-10	8,840	-0.11%	大買/大賣/
2019/04/02	58	116.26	168	115.82	115.50	-110	8,605	-1.28%	大賣/鉅額交易
2019/04/01	45	121.43	37	120.41	117.50	8	8,423	0.09%
2019/03/29	64	123.13	38	123.18	121.50	26	8,290	0.31%
2019/03/28	54	125.08	46	124.95	125.00	8	8,214	0.10%
2019/03/27	62	127.45	82	127.20	125.00	-20	8,173	-0.24%
2019/03/26	86	133.66	50	134.34	131.00	36	8,153	0.44%
2019/03/25	37	132.96	34	133.62	135.50	3	8,054	0.04%
2019/03/22	56	133.21	74	132.14	134.50	-18	7,981	-0.23%
2019/03/21	112	133.29	83.3	133.89	135.00	28.8	7,915	0.36%	大買/
2019/03/20	46.1	128.22	56	128.46	131.00	-10	7,718	-0.13%
2019/03/19	107.1	128.37	130	128.31	126.00	-22.9	7,683	-0.30%	大買/大賣/
2019/03/18	56	124.54	42	124.48	124.50	14	7,562	0.19%
2019/03/15	253	123.33	65	125.79	125.00	188	7,641	2.46%	大買/鉅額交易
2019/03/14	114	124.04	88.1	123.83	127.00	25.9	7,503	0.34%	大買/
2019/03/13	234	123.28	273	123.25	123.00	-39	7,558	-0.52%	大買/大賣/
2019/03/12	99	115.09	140	115.21	118.50	-41	7,103	-0.58%	大賣/
2019/03/11	88	108.47	58	108.94	108.00	30	6,854	0.44%
2019/03/08	96	108.13	93	108.23	111.50	3	6,836	0.04%
2019/03/07	82	110.35	49	109.59	108.00	33	6,888	0.48%
2019/03/06	54	109.17	66	109.57	111.00	-12	6,788	-0.18%
2019/03/05	85	106.21	83	106.84	105.50	2	6,726	0.03%
2019/03/04	132.1	106.31	123	106.05	103.50	9.1	6,741	0.14%	大買/大賣/
2019/02/27	78	102.15	112	103.75	106.00	-34	6,653	-0.51%	大賣/
2019/02/26	35	97.97	30	97.36	96.50	5	6,614	0.08%
2019/02/25	158.1	97.82	124	96.97	96.20	34.1	6,869	0.50%	大買/大賣/
2019/02/22	50	104.40	91	105.01	106.00	-41	6,893	-0.59%
2019/02/21	73	107.82	37.2	107.73	106.50	35.8	6,847	0.52%
2019/02/20	81.1	110.14	81	109.52	111.00	0.1	6,946	0.00%
2019/02/19	200.1	108.30	148	109.05	109.00	52.1	6,887	0.76%	大買/大賣/
2019/02/18	126	102.67	168	103.99	107.00	-42	6,640	-0.63%	大買/大賣/
2019/02/15	17	97.63	28	97.57	97.30	-11	6,388	-0.17%
2019/02/14	51.1	98.50	82	96.99	97.40	-31	6,291	-0.49%
2019/02/13	83.1	98.47	78	98.20	99.10	5.1	6,187	0.08%
2019/02/12	156	94.71	105	94.40	95.80	51	6,032	0.85%	大買/大賣/
2019/02/11	17	89.71	56.2	88.55	91.00	-39.2	5,808	-0.67%
2019/01/30	33	84.12	34	84.11	82.80	-1	5,644	-0.02%
2019/01/29	107	82.99	96	82.99	83.80	11	5,605	0.20%	大買/
2019/01/28	109	81.22	131	81.53	81.10	-22	5,443	-0.40%	大買/大賣/
2019/01/25	102	80.80	78	80.88	80.80	24	5,397	0.44%	大買/
2019/01/24	104	78.56	91	78.67	79.90	13	5,292	0.25%	大買/
2019/01/23	40	75.20	49	75.76	76.20	-9	5,181	-0.17%
2019/01/22	23	72.35	56	72.58	72.20	-33	5,161	-0.64%
2019/01/21	4	73.10	1	73.20	72.70	3	5,279	0.06%
2019/01/18	19	73.27	6	72.77	72.50	13	5,389	0.24%
2019/01/17	4	71.13	3	72.33	70.00	1	5,515	0.02%
2019/01/16	1	72.50	3	72.67	72.00	-2	5,672	-0.04%
2019/01/15	1	72.80	0	0.00	73.10	1	5,906	0.02%
2019/01/14	22	72.77	23	71.71	72.80	-1	5,989	-0.02%
2019/01/11	33	72.40	39	74.66	72.20	-6	6,089	-0.10%
2019/01/10	19	76.27	18	76.02	76.30	1	6,209	0.02%
2019/01/09	15	76.27	6	76.73	76.00	9	6,455	0.14%
2019/01/08	42	78.18	50	77.89	77.50	-8	6,583	-0.12%
2019/01/07	6	76.33	6	76.22	76.20	0	6,834	0.00%
2019/01/04	23	75.89	27	76.13	75.70	-4	6,930	-0.06%
2019/01/03	32	77.77	26	77.49	77.20	6	7,041	0.09%
2019/01/02	36	77.56	30	77.68	77.30	6	7,151	0.08%
2018/12/28	6	73.58	9	74.02	74.10	-3	7,466	-0.04%
2018/12/27	3	73.47	4	73.50	72.80	-1	7,653	-0.01%
2018/12/26	6	72.70	3	72.23	71.60	3	7,653	0.04%
2018/12/25	2	72.80	5	73.40	73.10	-3	7,647	-0.04%
2018/12/24	3	73.70	5	73.46	74.20	-2	7,653	-0.03%
2018/12/22	6	72.37	7	72.36	72.50	-1	7,636	-0.01%
2018/12/21	17	72.92	18	72.56	73.50	-1	7,630	-0.01%
2018/12/20	105	71.47	96	70.61	73.40	9	7,589	0.12%	大買/
2018/12/19	85	73.96	133	75.26	71.30	-48	7,486	-0.64%	大賣/
2018/12/18	23	79.88	10	80.08	79.00	13	7,334	0.18%
2018/12/17	23	80.63	13	80.68	80.90	10	7,298	0.14%
2018/12/14	18	80.76	12	80.53	79.20	6	7,283	0.08%
2018/12/13	59	81.27	75	81.25	80.70	-16	7,234	-0.22%
2018/12/12	97	82.14	63	82.53	81.60	34	7,186	0.47%
2018/12/11	19	80.82	28	80.51	80.00	-9	7,080	-0.13%
2018/12/10	117	80.53	106	79.47	79.20	11	7,022	0.16%	大買/大賣/
2018/12/07	45	78.24	45	77.38	80.20	0	6,862	0.00%
2018/12/06	90	78.83	77	78.35	74.10	13	6,722	0.19%
2018/12/05	6	77.22	7	77.09	77.70	-1	6,497	-0.02%
2018/12/04	15	79.21	48	79.20	77.10	-33	6,469	-0.51%
2018/12/03	11	78.76	41	78.38	78.80	-30	6,434	-0.47%
2018/11/30	47	79.76	50	79.27	78.00	-3	6,371	-0.05%
2018/11/29	59	78.35	38	78.91	77.90	21	6,209	0.34%
2018/11/28	36	77.39	45	78.57	76.10	-9	6,073	-0.15%
2018/11/27	41	77.64	48	77.84	78.20	-7	5,967	-0.12%
2018/11/26	66	75.28	48	75.23	76.40	18	5,845	0.31%
2018/11/23	168	75.99	197	75.86	75.60	-29	5,714	-0.51%	大買/大賣/
2018/11/22	218	74.14	231	74.85	73.80	-13	5,505	-0.24%	大買/大賣/
2018/11/21	11	69.57	71	69.79	70.50	-60	5,205	-1.15%
2018/11/20	10	64.39	11	64.71	64.10	-1	4,983	-0.02%
2018/11/19	68	64.58	63	63.94	64.60	5	4,935	0.10%
2018/11/16	12	59.74	34	60.57	62.30	-22	4,731	-0.46%
2018/11/15	62	56.89	27	57.03	56.70	35	4,649	0.75%
2018/11/14	6	58.03	3	58.00	57.20	3	4,642	0.06%
2018/11/13	8	56.39	1	56.50	57.30	7	4,631	0.15%
2018/11/12	7	58.91	14	58.56	58.10	-7	4,641	-0.15%
2018/11/09	37	59.28	31	58.86	59.40	6	4,649	0.13%
2018/11/08	13	60.30	4	60.00	59.00	9	4,641	0.19%
2018/11/07	7	59.97	7	59.94	60.20	0	4,623	0.00%
2018/11/06	6	60.45	18	59.72	59.20	-12	4,648	-0.26%
2018/11/05	77	58.59	64	59.37	58.60	13	4,615	0.28%
2018/11/02	33	61.20	32	61.14	60.10	1	4,580	0.02%
2018/11/01	37	61.21	45	61.14	60.80	-8	4,565	-0.18%
2018/10/31	121	59.03	67	58.32	59.70	54	4,525	1.19%	大買/
2018/10/30	20	59.61	25	59.52	59.00	-5	4,504	-0.11%
2018/10/29	89	58.78	98	58.73	58.70	-9	4,479	-0.20%
2018/10/26	46	62.80	45	61.46	60.30	1	4,417	0.02%
2018/10/25	80	63.07	123	62.14	63.30	-43	4,334	-0.99%	大賣/
2018/10/24	76	64.20	53	64.78	63.00	23	4,179	0.55%
2018/10/23	52	68.47	66	68.45	65.90	-14	4,012	-0.35%
2018/10/22	35	67.20	26	67.46	66.20	9	3,782	0.24%
2018/10/19	108	66.37	91	65.70	67.60	17	3,731	0.46%	大買/
2018/10/18	123	67.41	169	67.41	66.00	-46	3,623	-1.27%	大買/大賣/
2018/10/17	96	66.55	81	66.98	67.20	15	3,478	0.43%
2018/10/16	108	64.57	214	65.12	63.40	-106	3,237	-3.27%	大買/大賣/鉅額交易
2018/10/15	538	65.09	525	65.47	65.90	13	3,152	0.41%	大買/大賣/
2018/10/12	82	63.16	101	61.49	63.80	-19	2,834	-0.67%	大賣/
2018/10/11	72	58.05	78	58.18	58.00	-6	2,746	-0.22%
2018/10/09	71	61.60	90	61.30	61.00	-19	2,633	-0.72%
2018/10/08	144	60.67	148	60.85	62.50	-4	2,566	-0.16%	大買/大賣/
2018/10/05	66	55.62	120	57.20	58.30	-54	2,235	-2.42%	大賣/
2018/10/04	29	53.00	32	51.61	53.00	-3	2,106	-0.14%
2018/10/03	29	51.93	29	52.41	51.90	0	2,178	0.00%
2018/10/02	4	53.53	7	53.39	52.80	-3	2,215	-0.14%
2018/10/01	2	52.95	2	52.70	53.20	0	2,299	0.00%
2018/09/28	30	51.66	30	51.96	51.60	0	2,343	0.00%
2018/09/27	1	52.20	0	0.00	52.10	1	2,397	0.04%
2018/09/26	59	52.16	3	52.20	52.10	56	2,480	2.26%
2018/09/25	1	52.20	1	52.70	52.80	0	2,515	0.00%
2018/09/21	2	51.50	0	0.00	51.40	2	2,522	0.08%
2018/09/20	8	51.81	2	52.65	51.00	6	2,527	0.24%
2018/09/19	4	50.73	19	51.21	50.70	-15	2,520	-0.60%
2018/09/18	31	50.65	37	51.66	50.60	-6	2,541	-0.24%
2018/09/17	28	53.01	29	53.53	53.00	-1	2,582	-0.04%
2018/09/14	11	54.55	4	53.88	54.50	7	2,606	0.27%
2018/09/13	5	52.30	6	52.00	52.10	-1	2,646	-0.04%
2018/09/12	41	51.94	37	51.70	51.70	4	2,674	0.15%
2018/09/11	30	53.18	31	52.17	53.20	-1	2,726	-0.04%
2018/09/10	29	52.68	30	54.68	52.60	-1	2,773	-0.04%
2018/09/07	43	55.90	31	59.34	55.00	12	2,856	0.42%
2018/09/06	35	61.31	28	60.91	61.00	7	2,910	0.24%
2018/09/05	26	61.14	23	61.36	61.10	3	3,076	0.10%
2018/09/04	3	62.40	0	0.00	61.80	3	3,243	0.09%
2018/09/03	24	61.54	24	62.03	61.60	0	3,298	0.00%
2018/08/30	2	62.80	1	62.90	62.50	1	3,675	0.03%
2018/08/29	26	62.78	30	62.27	63.00	-4	3,818	-0.10%
2018/08/28	15	63.99	11	63.77	62.30	4	4,051	0.10%
2018/08/27	0	0.00	3	60.90	61.30	-3	4,378	-0.07%
2018/08/24	36	60.46	15	61.21	60.40	21	4,642	0.45%
2018/08/23	9	61.83	9	62.30	61.70	0	4,728	0.00%
2018/08/22	25	62.78	25	62.98	62.80	0	4,770	0.00%
2018/08/21	2	63.50	3	63.63	63.30	-1	4,794	-0.02%
2018/08/20	25.1	63.01	23	63.30	63.00	2.1	4,813	0.04%
2018/08/17	9	65.86	8	66.35	63.50	1	4,855	0.02%
2018/08/16	42.5	62.11	25	62.16	63.50	17.5	4,894	0.36%
2018/08/15	15	62.67	1	62.90	62.40	14	5,003	0.28%
2018/08/14	8.4	63.38	5	63.12	65.00	3.4	5,035	0.07%
2018/08/13	59	63.91	9	65.36	63.10	50	5,122	0.98%
2018/08/10	21	69.83	6	69.03	68.50	15	5,170	0.29%
2018/08/09	20	68.91	16	69.06	69.00	4	5,233	0.08%
2018/08/08	20	70.07	16	70.04	69.70	4	5,338	0.07%
2018/08/07	20	70.47	27	70.97	70.40	-7	5,395	-0.13%
2018/08/06	7	73.11	12	72.77	72.60	-5	5,481	-0.09%
2018/08/03	8	70.96	8	70.94	71.80	0	5,493	0.00%
2018/08/02	4	70.48	17	70.85	69.00	-13	5,629	-0.23%
2018/08/01	9	68.32	11	68.62	69.10	-2	5,726	-0.03%
2018/07/31	3	67.17	1	67.00	67.20	2	5,789	0.03%
2018/07/30	29	67.08	19	67.96	66.80	10	5,933	0.17%
2018/07/27	30	68.58	38	68.99	68.50	-8	6,185	-0.13%
2018/07/26	45	70.44	28	70.52	69.10	17	6,384	0.27%
2018/07/25	3	69.07	4	69.40	69.00	-1	6,470	-0.02%
2018/07/24	13	68.88	26	68.86	69.90	-13	6,670	-0.19%
2018/07/23	34	67.59	11	67.55	67.10	23	6,880	0.33%
2018/07/20	19	71.41	12	71.10	69.20	7	7,331	0.10%
2018/07/19	22	69.12	19	69.41	69.00	3	7,533	0.04%
2018/07/18	31	70.18	20	71.29	69.60	11	7,690	0.14%
2018/07/17	36	72.26	31	72.75	71.30	5	7,892	0.06%
2018/07/16	29	74.58	86	75.24	74.70	-57	8,350	-0.68%
2018/07/13	20	71.97	20	71.81	72.10	0	8,375	0.00%
2018/07/12	38	69.80	44	70.33	70.90	-6	8,422	-0.07%
2018/07/11	25	69.14	43	68.26	68.00	-18	8,458	-0.21%
2018/07/10	17	66.84	9	66.86	67.30	8	8,500	0.09%
2018/07/09	27	66.87	19	66.25	67.80	8	8,641	0.09%
2018/07/06	10	63.29	12	63.50	62.80	-2	8,858	-0.02%
2018/07/05	28	65.24	53	65.40	65.10	-25	8,967	-0.28%
2018/07/04	20	68.64	12	70.47	67.50	8	9,071	0.09%
2018/07/03	12	73.47	6	75.17	73.50	6	9,087	0.07%
2018/07/02	7	78.64	7	77.83	77.90	0	9,095	0.00%
2018/06/29	1	76.80	0	0.00	76.80	1	9,088	0.01%
2018/06/28	25	77.22	28	77.14	76.80	-3	9,137	-0.03%
2018/06/27	25	78.24	6	78.35	77.10	19	9,111	0.21%
2018/06/26	41	79.90	35	78.56	78.20	6	9,109	0.07%
2018/06/25	11	82.40	16	82.27	81.80	-5	9,075	-0.06%
2018/06/22	74	84.78	26	84.54	83.30	48	9,151	0.52%
2018/06/21	16	84.50	1	83.90	85.00	15	9,106	0.16%
2018/06/20	27	84.16	13	83.11	82.90	14	9,071	0.15%
2018/06/19	31	84.49	35	84.37	83.30	-4	9,004	-0.04%
2018/06/15	48	85.46	26	85.45	83.50	22	8,952	0.25%
2018/06/14	26	88.89	17	87.94	87.30	9	8,842	0.10%
2018/06/13	46	90.19	47	89.69	88.20	-1	8,725	-0.01%
2018/06/12	42	88.31	42.1	88.43	87.30	-0.1	8,543	0.00%
2018/06/11	19	85.19	19	85.50	86.00	0	8,383	0.00%
2018/06/08	62	88.11	120	87.44	84.90	-58	8,330	-0.70%	大賣/
2018/06/07	90	90.87	94	91.05	89.10	-4	8,154	-0.05%
2018/06/06	52	88.75	77	88.62	88.80	-25	7,921	-0.32%
2018/06/05	132	89.95	62	90.60	88.90	70	7,773	0.90%	大買/
2018/06/04	245	90.47	189	90.33	87.10	56	7,532	0.74%	大買/大賣/
2018/06/01	77	83.83	97	84.44	86.30	-20	7,180	-0.28%
2018/05/31	20	75.20	10	77.59	78.50	10	6,909	0.14%
2018/05/30	23	72.46	5	72.68	72.00	18	6,813	0.26%
2018/05/29	3	74.00	2	74.25	72.00	1	6,763	0.01%
2018/05/28	2	74.45	2	74.10	73.90	0	6,727	0.00%
2018/05/25	18	74.63	4	75.00	74.00	14	6,697	0.21%
2018/05/24	32	77.59	11	76.82	77.00	21	6,643	0.32%
2018/05/23	28	74.11	39	76.55	77.60	-11	6,567	-0.17%
2018/05/22	18	74.22	19	73.83	73.40	-1	6,431	-0.02%
2018/05/21	50	72.94	40	73.79	73.40	10	6,376	0.16%
2018/05/18	18	75.63	24	75.18	74.80	-6	6,269	-0.10%
2018/05/17	22	78.40	13	78.38	77.80	9	6,178	0.15%
2018/05/16	78	80.44	37	77.81	77.30	41	6,093	0.67%
2018/05/15	32	81.04	11	80.65	79.10	21	5,974	0.35%
2018/05/14	52	78.61	46.1	78.86	81.20	5.9	5,886	0.10%
2018/05/11	18	79.84	67	80.56	78.60	-49	5,761	-0.85%
2018/05/10	130	81.86	100	80.28	81.90	30	5,666	0.53%	大買/
2018/05/09	28.1	77.86	94	76.67	77.00	-66	5,455	-1.21%
2018/05/08	21	82.26	29	82.79	80.90	-8	5,277	-0.15%
2018/05/07	65	81.90	59	81.92	82.80	6	5,180	0.12%
2018/05/04	62	82.50	113	81.75	80.30	-51	5,026	-1.01%	大賣/
2018/05/03	70	88.52	51	88.22	86.10	19	4,759	0.40%
2018/05/02	32	90.20	35	89.76	91.20	-3	4,545	-0.07%
2018/04/30	70	90.94	100	90.83	89.20	-30	4,420	-0.68%
2018/04/27	86	91.78	52	89.47	88.80	34	4,208	0.81%
2018/04/26	144	92.58	201	91.73	91.00	-57	3,949	-1.44%	大買/大賣/
2018/04/25	159	86.82	122	86.49	88.90	37	3,471	1.07%	大買/大賣/
2018/04/24	87	84.37	61	83.92	80.90	26	3,192	0.81%
2018/04/23	136	84.44	136	85.05	83.00	0	3,014	0.00%	大買/大賣/
2018/04/20	151.1	81.87	206	81.34	81.80	-54.9	2,787	-1.97%	大買/大賣/
2018/04/19	163	76.73	54	77.59	78.60	109	2,277	4.79%	大買/鉅額交易
2018/04/18	17	69.45	14	70.10	71.50	3	2,129	0.14%
2018/04/17	27	70.00	17	68.48	67.30	10	2,016	0.50%
2018/04/16	39.1	71.33	26	71.35	71.50	13.1	1,902	0.69%
2018/04/13	46	71.06	61	69.78	70.50	-15	1,770	-0.85%
2018/04/12	157	68.55	120	69.30	70.00	37	1,579	2.34%	大買/大賣/
2018/04/11	33	62.36	35	62.97	65.70	-2	1,255	-0.16%
2018/04/10	28	62.42	26	62.71	59.80	2	1,088	0.18%
2018/04/09	29	59.21	29	58.44	60.90	0	926	0.00%
2018/04/03	6	56.40	5	56.60	55.40	1	816	0.12%
2018/04/02	7	55.00	9	55.38	54.60	-2	764	-0.26%
2018/03/31	11	55.21	4	55.35	55.20	7	730	0.96%
2018/03/30	1	52.70	2	52.95	52.30	-1	663	-0.15%
2018/03/29	12	53.58	2	54.10	53.30	10	650	1.54%
2018/03/28	0	0.00	3	54.37	53.00	-3	623	-0.48%
2018/03/27	150	56.13	142	54.27	53.50	8	598	1.34%	大買/大賣/
2018/03/26	5	52.60	7	53.47	53.70	-2	488	-0.41%
2018/03/23	2	48.50	7	48.06	48.90	-5	449	-1.11%
2018/03/22	4	48.35	1	49.45	47.20	3	430	0.70%
2018/03/21	0	0.00	24	48.76	48.90	-24	420	-5.71%
2018/03/20	0	0.00	1	47.10	47.00	-1	400	-0.25%
2018/03/19	0	0.00	1	47.00	47.15	-1	399	-0.25%
2018/03/16	5	46.66	0	0.00	46.35	5	398	1.26%
2018/03/14	1	45.75	2	46.50	46.20	-1	381	-0.26%
2018/03/13	5	45.50	5	45.48	45.05	0	368	0.00%
2018/03/08	2	44.45	0	0.00	43.90	2	375	0.53%
2018/03/06	2	43.18	0	0.00	43.10	2	370	0.54%
2018/03/05	0	0.00	50	43.57	43.20	-50	372	-13.43%
2018/02/27	0	0.00	1	42.60	42.70	-1	378	-0.26%
2018/02/23	2	42.80	0	0.00	42.70	2	384	0.52%
2018/02/22	0	0.00	6	42.78	42.65	-6	406	-1.48%
2018/02/21	1	42.05	24	42.01	42.00	-23	420	-5.47%
2018/02/09	3	41.13	3	40.85	41.40	0	446	0.00%
2018/02/08	2	44.85	3	43.90	44.10	-1	469	-0.21%
2018/02/07	23	45.06	0	0.00	44.70	23	483	4.75%
2018/02/01	0	0.00	1	49.15	49.15	-1	544	-0.18%
2018/01/30	1	49.25	0	0.00	49.35	1	571	0.17%
2018/01/29	0	0.00	2	49.90	50.00	-2	607	-0.33%
2018/01/25	0	0.00	1	50.50	50.00	-1	623	-0.16%
2018/01/24	1	50.70	0	0.00	50.30	1	666	0.15%
2018/01/23	1	50.00	2	49.98	49.90	-1	662	-0.15%
2018/01/19	1	50.00	1	50.00	49.55	0	669	0.00%
2018/01/18	4	50.45	4	49.88	49.70	0	667	0.00%
2018/01/17	6	50.35	6	50.22	50.30	0	668	0.00%
2018/01/16	5	50.94	21	51.34	50.60	-16	672	-2.38%
2018/01/15	20	50.00	0	0.00	50.30	20	651	3.07%
2018/01/11	2	49.83	0	0.00	49.20	2	646	0.31%
2018/01/10	2	50.00	2	50.85	50.00	0	646	0.00%
2018/01/09	4	50.10	3	50.03	49.90	1	642	0.16%
2018/01/08	1	50.20	1	49.85	50.40	0	642	0.00%
2018/01/05	1	50.40	1	50.10	50.00	0	643	0.00%
2018/01/04	1	50.60	2	50.55	50.50	-1	653	-0.15%
2018/01/03	2	50.90	10	51.30	50.40	-8	654	-1.22%
2018/01/02	1	51.30	3	51.13	51.10	-2	647	-0.31%