致伸 (4915)-台新券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股▼0.98%
714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

致伸 (4915)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7	86.70	13.3	85.98	85.50	-6.3	5,202	-0.12%
2024/04/24	32	87.86	7.4	87.96	87.70	24.6	5,205	0.47%
2024/04/23	5	87.04	11.6	87.19	88.00	-6.6	5,167	-0.13%
2024/04/22	16	85.68	20	85.82	85.80	-4	5,116	-0.08%
2024/04/19	27	85.73	36.2	85.98	85.40	-9.2	5,068	-0.18%
2024/04/18	10	86.45	39.3	86.36	87.00	-29.3	4,989	-0.59%
2024/04/17	192.2	85.00	17.4	85.08	85.30	174.9	4,938	3.54%	大買/鉅額交易
2024/04/16	80.3	84.82	15.3	84.84	84.70	65	4,932	1.32%
2024/04/15	43	85.03	51	85.45	85.30	-8	4,895	-0.16%
2024/04/12	289	85.04	5	85.68	85.00	284	4,934	5.76%	大買/鉅額交易
2024/04/11	91.6	84.96	19	85.27	86.80	72.6	4,916	1.48%
2024/04/10	10	84.61	15	84.46	84.70	-5	4,936	-0.10%
2024/04/09	86.1	83.21	5	83.28	83.30	81.1	4,947	1.64%
2024/04/08	21	82.40	0	0.00	82.50	21	4,973	0.42%
2024/04/03	105.3	83.16	242	82.94	83.00	-136.8	5,001	-2.73%	大買/大賣/鉅額交易
2024/04/02	6	82.93	7	82.91	82.70	-1	4,986	-0.02%
2024/04/01	14.7	83.27	178.4	83.26	82.70	-163.7	5,017	-3.26%	大賣/鉅額交易
2024/03/29	70.4	83.80	195	84.11	83.70	-124.6	4,986	-2.50%	大賣/鉅額交易
2024/03/28	413.7	87.38	350.6	86.58	85.80	63.1	4,785	1.32%	大買/大賣/
2024/03/27	148.3	82.62	104.5	85.09	85.20	43.8	4,614	0.95%	大買/大賣/
2024/03/26	20	81.79	347.5	82.06	82.10	-327.5	4,584	-7.14%	大賣/鉅額交易
2024/03/25	22	83.02	26.5	82.54	82.80	-4.5	4,669	-0.10%
2024/03/22	304.5	84.15	13.9	84.36	84.50	290.6	4,739	6.13%	大買/鉅額交易
2024/03/21	16.2	85.74	22.1	85.85	86.70	-5.9	4,831	-0.12%
2024/03/20	138	87.29	280.1	88.69	85.50	-142.1	4,867	-2.92%	大買/大賣/鉅額交易
2024/03/19	26.4	84.65	227.3	84.74	85.00	-200.9	4,775	-4.21%	大賣/鉅額交易
2024/03/18	37.3	80.08	41.8	80.40	80.20	-4.5	4,679	-0.10%
2024/03/15	17	78.82	28	79.12	78.70	-11	4,653	-0.24%
2024/03/14	45.1	78.73	45.3	79.30	79.50	-0.2	4,607	0.00%
2024/03/13	206.1	79.27	99	79.19	78.70	107.1	4,524	2.37%	大買/鉅額交易
2024/03/12	109.3	76.48	40.4	76.54	77.50	68.9	4,410	1.56%	大買/
2024/03/11	216	74.67	173	74.66	74.60	43	4,378	0.98%	大買/大賣/
2024/03/08	114.7	73.59	62.8	73.89	73.30	51.9	4,365	1.19%	大買/
2024/03/07	33	76.03	20.2	75.85	75.80	12.8	4,238	0.30%
2024/03/06	26.2	75.98	52.2	76.37	76.90	-26	4,203	-0.62%
2024/03/05	31	75.46	162	76.03	76.80	-131	4,210	-3.11%	大賣/鉅額交易
2024/03/04	21	75.07	138.1	75.36	75.70	-117.1	4,155	-2.82%	大賣/鉅額交易
2024/03/01	2.9	73.18	20.7	73.45	73.10	-17.8	4,067	-0.44%
2024/02/29	3	72.40	34	72.60	72.80	-31	4,014	-0.77%
2024/02/27	36	71.61	34.1	72.08	72.00	1.9	3,969	0.05%
2024/02/26	22	71.93	23	72.21	72.00	-1	3,924	-0.03%
2024/02/23	16.1	71.83	32.1	72.08	72.40	-16	3,887	-0.41%
2024/02/22	44.6	70.92	136.4	71.18	71.20	-91.8	3,832	-2.39%	大賣/
2024/02/21	34.5	69.20	175	69.50	68.90	-140.5	3,686	-3.81%	大賣/鉅額交易
2024/02/20	24.6	68.88	48	69.35	68.90	-23.4	3,651	-0.64%
2024/02/19	28	68.87	19.2	69.10	69.10	8.9	3,650	0.24%
2024/02/16	18.1	68.73	49.4	68.50	68.30	-31.3	3,645	-0.86%
2024/02/15	16.2	67.98	100.3	67.99	68.50	-84.1	3,661	-2.30%
2024/02/05	4	66.50	5.5	66.24	66.60	-1.5	3,579	-0.04%
2024/02/02	1	66.20	2.3	66.50	66.50	-1.3	3,606	-0.04%
2024/02/01	6	65.67	13.2	66.23	66.50	-7.2	3,653	-0.20%
2024/01/31	3	65.60	6	65.73	65.70	-3	3,689	-0.08%
2024/01/30	31	66.14	0	0.00	65.80	31	3,775	0.82%
2024/01/29	30	66.50	26.2	66.35	66.70	3.8	3,831	0.10%
2024/01/26	14	65.58	6	65.67	65.80	8	3,864	0.21%
2024/01/25	6.2	65.46	12.1	65.48	65.80	-5.9	3,975	-0.15%
2024/01/24	11	65.21	4.2	65.27	65.10	6.8	4,247	0.16%
2024/01/23	7	64.80	0	0.00	65.10	7	4,255	0.16%
2024/01/22	5	64.98	27	64.90	64.80	-22	4,254	-0.52%
2024/01/19	8	65.15	0	0.00	65.20	8	4,249	0.19%
2024/01/18	700.5	64.88	47.3	64.75	64.80	653.2	4,279	15.26%	大買/鉅額交易
2024/01/17	5	65.40	2	65.60	65.30	3	4,274	0.07%
2024/01/16	52	65.65	24	65.62	65.90	28	4,329	0.65%
2024/01/15	0.2	65.40	1	65.50	65.80	-0.8	4,353	-0.02%
2024/01/12	0	0.00	1	65.20	64.90	-1	4,376	-0.02%
2024/01/11	6	65.02	0	0.00	65.00	6	4,394	0.14%
2024/01/10	5	65.32	4.4	64.96	65.60	0.6	4,427	0.01%
2024/01/09	6	65.22	23.3	65.30	64.90	-17.3	4,406	-0.39%
2024/01/08	56.6	64.91	43.4	64.85	65.50	13.1	4,407	0.30%
2024/01/05	37	66.49	4	67.08	66.40	33	4,324	0.76%
2024/01/04	36.1	66.52	7	66.53	67.20	29.1	4,322	0.67%
2024/01/03	25.1	67.07	40	67.74	67.20	-14.9	4,297	-0.35%
2024/01/02	31	67.71	30	67.94	67.50	1	4,282	0.02%
2023/12/29	10	67.22	66.3	67.25	67.70	-56.3	4,260	-1.32%
2023/12/28	7.1	66.57	24	66.59	67.10	-16.9	4,221	-0.40%
2023/12/27	18.2	65.81	13	65.98	66.40	5.2	4,208	0.12%
2023/12/26	6.2	65.77	4	65.85	66.10	2.2	4,168	0.05%
2023/12/25	7	65.89	10	66.11	66.00	-3	4,151	-0.07%
2023/12/22	34	65.55	27.1	65.48	65.70	6.9	4,124	0.17%
2023/12/21	31.2	66.06	6.3	66.40	66.20	24.9	4,084	0.61%
2023/12/20	21.1	66.69	103.1	66.62	67.10	-82.1	4,009	-2.05%	大賣/
2023/12/19	41.3	66.04	137.2	66.91	65.90	-95.9	3,879	-2.47%	大賣/
2023/12/18	195	66.88	68.2	67.01	66.60	126.8	3,773	3.36%	大買/鉅額交易
2023/12/15	93	67.00	92.1	66.93	66.20	0.9	3,702	0.02%
2023/12/14	41.1	66.02	55	66.05	66.80	-14	3,588	-0.39%
2023/12/13	24	65.30	35	65.31	65.70	-11	3,517	-0.31%
2023/12/12	9	63.99	17	64.14	64.20	-8	3,520	-0.23%
2023/12/11	11.2	63.59	18.1	63.51	63.50	-6.9	3,570	-0.19%
2023/12/08	27.2	63.82	3	63.87	63.80	24.2	3,727	0.65%
2023/12/07	9	63.98	2	63.85	63.80	7	4,022	0.17%
2023/12/06	28.6	64.14	3	63.97	63.90	25.6	4,072	0.63%
2023/12/05	5.1	64.60	30	64.90	64.70	-25	4,088	-0.61%
2023/12/04	9.1	65.00	7	64.84	64.80	2.1	4,222	0.05%
2023/12/01	6	65.27	56	65.18	65.20	-50	4,303	-1.16%
2023/11/30	32.2	64.89	6	64.90	64.50	26.2	4,396	0.60%
2023/11/29	11	65.56	11	65.55	65.50	0	4,342	0.00%
2023/11/28	2	65.00	25	64.69	65.10	-23	4,353	-0.53%
2023/11/27	13	64.52	30.8	64.51	64.40	-17.8	4,359	-0.41%
2023/11/24	3	64.57	4	64.80	64.60	-1	4,391	-0.02%
2023/11/22	12	63.97	12	64.27	64.20	0	4,419	0.00%
2023/11/21	40.1	64.30	40	64.50	64.10	0.1	4,436	0.00%
2023/11/20	247.1	64.41	29	64.10	64.40	218.1	4,419	4.93%	大買/鉅額交易
2023/11/17	7.1	63.86	2	63.70	63.70	5.1	4,417	0.12%
2023/11/16	21	63.59	35	63.47	63.80	-14	4,407	-0.32%
2023/11/15	5.1	63.52	16	63.79	63.70	-11	4,398	-0.25%
2023/11/14	37.2	63.85	23	63.75	63.70	14.2	4,358	0.32%
2023/11/13	15	64.43	3	64.50	64.50	12	4,336	0.28%
2023/11/10	11.2	64.43	21.3	64.38	64.30	-10.1	4,368	-0.23%
2023/11/09	18.5	64.00	5	63.88	64.00	13.5	4,355	0.31%
2023/11/08	62	64.17	33	64.40	64.30	29	4,333	0.67%
2023/11/07	27	63.42	103	63.31	63.40	-76	4,293	-1.77%	大賣/
2023/11/06	9.5	64.36	74	64.51	64.60	-64.5	4,229	-1.53%
2023/11/03	137.2	62.93	29.1	63.05	63.30	108.1	4,184	2.58%	大買/鉅額交易
2023/11/02	113.9	62.76	67.9	62.90	63.10	46	4,161	1.11%	大買/
2023/11/01	265.4	63.87	62	63.09	62.40	203.4	4,091	4.97%	大買/鉅額交易
2023/10/31	44	69.79	7	69.53	69.00	37	3,844	0.96%
2023/10/30	10.2	69.62	1.1	70.09	70.00	9.1	3,906	0.23%
2023/10/27	4	68.90	2	69.35	69.00	2	3,948	0.05%
2023/10/26	32.8	69.26	3	69.43	69.00	29.8	4,012	0.74%
2023/10/25	25	70.80	25	71.76	70.70	0	4,103	0.00%
2023/10/24	62	70.99	68.5	71.55	70.50	-6.5	4,120	-0.16%
2023/10/23	8.3	69.10	58.1	70.20	70.20	-49.8	4,025	-1.24%
2023/10/20	224.1	68.85	27.4	68.50	68.80	196.7	4,015	4.90%	大買/鉅額交易
2023/10/19	5	69.42	5	69.78	70.30	0	4,015	0.00%
2023/10/18	29	70.20	23.1	70.38	70.00	5.9	4,099	0.14%
2023/10/17	2	69.90	5.5	70.39	69.90	-3.5	4,062	-0.09%
2023/10/16	23	70.14	9	69.93	69.90	14	4,098	0.34%
2023/10/13	6	72.13	54	72.10	71.70	-48	4,124	-1.16%
2023/10/12	33	71.73	14.2	71.74	71.90	18.8	4,126	0.46%
2023/10/11	3	70.87	8.1	71.15	71.20	-5.1	4,123	-0.12%
2023/10/06	37	70.57	4.3	71.08	70.00	32.7	4,156	0.79%
2023/10/05	47	70.14	37.8	70.37	71.00	9.2	4,178	0.22%
2023/10/04	10.7	68.92	4.2	69.76	69.30	6.5	4,164	0.16%
2023/10/03	2	69.55	7	69.56	69.50	-5	4,146	-0.12%
2023/10/02	13	68.84	28.2	68.74	69.10	-15.2	4,167	-0.36%
2023/09/28	420.2	69.54	4.2	69.74	69.20	416	4,223	9.85%	大買/鉅額交易
2023/09/27	6.1	69.09	33.3	69.28	69.40	-27.2	4,276	-0.64%
2023/09/26	12	70.97	3	70.37	70.20	9	4,428	0.20%
2023/09/25	9	71.56	4.3	71.71	71.70	4.7	4,468	0.11%
2023/09/22	5.2	69.48	12.1	69.67	70.30	-6.9	4,495	-0.15%
2023/09/21	11.1	69.98	31	70.05	70.00	-20	4,626	-0.43%
2023/09/20	19	71.50	41.9	71.14	70.90	-22.9	4,615	-0.50%
2023/09/19	14	73.24	19.2	73.36	73.00	-5.2	4,529	-0.11%
2023/09/18	11	72.78	34.2	72.39	72.30	-23.2	4,483	-0.52%
2023/09/15	35.1	72.40	36	71.93	71.90	-0.9	4,428	-0.02%
2023/09/14	42.1	71.82	17.3	72.11	71.80	24.8	4,349	0.57%
2023/09/13	54.2	71.52	715.5	71.14	71.70	-661.3	4,260	-15.52%	大賣/鉅額交易
2023/09/12	750.1	71.50	156.5	70.54	70.40	593.6	4,110	14.44%	大買/大賣/鉅額交易
2023/09/11	9.3	68.15	14.4	68.13	67.90	-5.1	3,817	-0.13%
2023/09/08	3	68.20	36	68.34	68.30	-33	3,782	-0.87%
2023/09/07	50	68.96	68	69.02	68.30	-18	3,796	-0.47%
2023/09/06	224	68.13	84.1	67.71	68.00	139.9	3,658	3.82%	大買/鉅額交易
2023/09/05	81	67.08	38.3	67.53	67.80	42.7	3,589	1.19%
2023/09/04	45	65.88	19.4	65.88	65.80	25.6	3,513	0.73%
2023/09/01	36	65.56	7.7	65.74	65.90	28.3	3,514	0.81%
2023/08/31	36	66.12	16.5	65.97	66.30	19.5	3,556	0.55%
2023/08/30	25	65.84	34.8	65.89	65.90	-9.8	3,579	-0.27%
2023/08/29	3	65.40	57	65.03	65.40	-54	3,574	-1.51%
2023/08/28	9	64.55	10	65.06	64.40	-1	3,572	-0.03%
2023/08/25	5.1	65.11	13.3	64.91	65.20	-8.2	3,587	-0.23%
2023/08/24	20	64.54	26	64.73	64.80	-6	3,597	-0.17%
2023/08/23	3	64.50	2	64.35	64.50	1	3,630	0.03%
2023/08/22	4.5	63.97	2	64.00	63.90	2.5	3,721	0.07%
2023/08/21	2	64.25	1	63.80	64.10	1	3,866	0.03%
2023/08/18	6	64.62	5	63.90	63.90	1	3,901	0.03%
2023/08/17	38.2	64.23	6.1	64.43	64.50	32	3,928	0.82%
2023/08/16	356	64.37	31.2	63.85	64.50	324.8	3,929	8.27%	大買/鉅額交易
2023/08/15	4.1	62.90	4.4	62.89	62.90	-0.2	3,902	-0.01%
2023/08/14	52.1	62.23	22	62.31	61.90	30.1	3,906	0.77%
2023/08/11	31.4	62.93	13	63.02	62.80	18.4	3,924	0.47%
2023/08/10	13	63.34	41.5	63.66	63.30	-28.5	3,934	-0.72%
2023/08/09	12	63.43	0	0.00	63.90	12	3,923	0.31%
2023/08/08	23	63.35	20.2	63.77	63.60	2.9	3,916	0.07%
2023/08/07	11	64.76	8	64.39	64.60	3	3,912	0.08%
2023/08/04	24.2	63.24	2	63.70	63.30	22.2	3,897	0.57%
2023/08/02	22.6	64.04	11	64.21	64.00	11.6	3,880	0.30%
2023/08/01	9.4	65.33	12	65.56	65.90	-2.6	3,874	-0.07%
2023/07/31	107.8	64.59	9	65.26	64.50	98.8	3,913	2.53%	大買/
2023/07/28	83.5	65.98	61	66.04	66.00	22.5	3,870	0.58%
2023/07/27	8	64.71	9	65.07	64.40	-1	3,885	-0.03%
2023/07/26	1	64.90	22.2	64.85	64.70	-21.2	3,849	-0.55%
2023/07/25	14	64.36	10.3	64.38	64.70	3.8	3,848	0.10%
2023/07/24	7	63.57	28	63.59	63.60	-21	3,823	-0.55%
2023/07/21	17	64.56	41	64.90	64.40	-24	3,803	-0.63%
2023/07/20	4	63.10	0	0.00	63.40	4	3,723	0.11%
2023/07/19	14	63.96	18.1	63.44	62.90	-4.1	3,724	-0.11%
2023/07/18	240	64.14	16.2	64.54	64.60	223.8	3,711	6.03%	大買/鉅額交易
2023/07/17	13.2	63.50	13.2	63.64	64.10	-0.1	3,697	0.00%
2023/07/14	3	63.33	9.3	63.82	63.60	-6.3	3,723	-0.17%
2023/07/13	33.5	63.91	11	64.15	63.30	22.5	3,730	0.60%
2023/07/12	4.2	62.72	72.1	62.75	62.90	-67.9	3,709	-1.83%
2023/07/11	1	61.80	11	61.29	62.00	-10	3,679	-0.27%
2023/07/10	1.2	60.83	0.1	61.00	60.50	1.1	3,681	0.03%
2023/07/07	7.4	60.92	35.8	60.89	60.60	-28.4	3,693	-0.77%
2023/07/06	36	61.85	8	61.49	61.70	28	3,673	0.76%
2023/07/05	36.3	62.80	37	62.58	63.00	-0.8	3,596	-0.02%
2023/07/04	137.7	61.57	11	62.13	61.40	126.7	3,530	3.59%	大買/鉅額交易
2023/07/03	39	65.98	47	66.07	65.90	-8	3,373	-0.24%
2023/06/30	53.2	65.79	7.1	66.05	65.80	46.1	3,307	1.39%
2023/06/29	261.5	66.15	45.2	66.93	65.80	216.3	3,259	6.64%	大買/鉅額交易
2023/06/28	24	65.30	35.2	65.54	65.50	-11.2	3,103	-0.36%
2023/06/27	6.1	64.30	12	64.44	64.50	-6	3,082	-0.19%
2023/06/26	8.1	64.84	3.6	65.17	64.60	4.5	3,075	0.15%
2023/06/21	2.4	65.68	17	65.68	65.90	-14.6	3,081	-0.47%
2023/06/20	12	64.92	13.9	64.79	65.00	-1.9	3,106	-0.06%
2023/06/19	3.1	65.37	0	0.00	65.40	3.1	3,115	0.10%
2023/06/16	2	66.10	9	65.97	65.70	-7	3,124	-0.22%
2023/06/15	4	65.63	10	65.72	66.00	-6	3,130	-0.19%
2023/06/14	10.1	65.86	18	65.88	65.70	-7.9	3,189	-0.25%
2023/06/13	29.7	66.29	27	66.11	66.30	2.7	3,252	0.08%
2023/06/12	2	65.10	9	64.98	65.00	-7	3,212	-0.22%
2023/06/09	17	65.35	25	65.43	65.40	-8	3,219	-0.25%
2023/06/08	15	64.93	20.3	65.01	64.90	-5.3	3,243	-0.16%
2023/06/07	11.8	64.40	17	64.42	64.50	-5.2	3,259	-0.16%
2023/06/06	20.9	64.36	47.7	64.37	64.60	-26.9	3,312	-0.81%
2023/06/05	10.3	65.32	17.6	65.24	65.40	-7.2	3,279	-0.22%
2023/06/02	18	64.62	13.3	64.94	64.50	4.7	3,338	0.14%
2023/06/01	32	64.81	13	64.82	64.70	19	3,416	0.56%
2023/05/31	8.7	64.07	8	64.14	64.60	0.7	3,537	0.02%
2023/05/30	5.4	63.95	5	64.00	64.00	0.4	3,695	0.01%
2023/05/29	44.2	63.95	11.3	64.21	64.40	32.9	3,896	0.85%
2023/05/26	230.2	64.23	93	63.99	64.10	137.2	3,999	3.43%	大買/鉅額交易
2023/05/25	78.1	64.00	70.2	64.16	64.60	7.9	3,927	0.20%
2023/05/24	64.2	62.99	43	62.57	62.70	21.2	3,816	0.56%
2023/05/23	57.3	63.09	460	63.10	63.40	-402.7	3,802	-10.59%	大賣/鉅額交易
2023/05/22	20.9	63.34	14	63.16	63.10	6.9	3,776	0.18%
2023/05/19	5.5	62.52	12	62.58	62.70	-6.5	3,766	-0.17%
2023/05/18	8	62.35	11.1	62.45	62.50	-3.1	3,817	-0.08%
2023/05/17	23.3	62.73	12.2	62.80	62.60	11.1	3,832	0.29%
2023/05/16	7	62.47	21	62.37	62.50	-14	3,798	-0.37%
2023/05/15	2	61.60	2	61.70	61.70	0	3,781	0.00%
2023/05/12	3.1	61.12	1	61.20	61.80	2.1	3,888	0.05%
2023/05/11	8	61.38	3	62.27	60.80	5	3,938	0.13%
2023/05/10	4.2	62.20	4.1	62.25	62.20	0.2	3,932	0.00%
2023/05/09	37.4	61.84	27	61.76	61.70	10.4	3,953	0.26%
2023/05/08	40.6	62.08	17.1	61.72	61.60	23.5	3,971	0.59%
2023/05/05	32	62.72	49.1	63.00	62.50	-17.1	4,006	-0.43%
2023/05/04	28.2	62.30	9	62.30	62.20	19.2	3,977	0.48%
2023/05/03	51.4	62.55	145	62.63	62.50	-93.6	4,012	-2.33%	大賣/
2023/05/02	0	0.00	13.2	60.55	60.60	-13.2	3,946	-0.33%
2023/04/28	21.2	59.89	1	60.00	60.00	20.2	3,983	0.51%
2023/04/27	0.4	59.90	17	59.55	59.70	-16.6	3,982	-0.42%
2023/04/26	8.1	58.63	9	58.61	58.80	-0.9	3,982	-0.02%
2023/04/25	11.4	59.21	10.9	59.18	58.90	0.5	3,991	0.01%
2023/04/24	3	59.33	1.3	60.00	59.90	1.7	3,977	0.04%
2023/04/21	41	60.14	11.5	60.12	59.80	29.5	3,965	0.74%
2023/04/20	10	60.73	6	60.58	60.50	4	3,968	0.10%
2023/04/19	16.1	61.94	36	62.10	61.40	-19.9	3,951	-0.50%
2023/04/18	5.2	61.77	25	61.53	61.40	-19.8	3,944	-0.50%
2023/04/17	13.2	61.55	21	61.50	61.60	-7.8	3,932	-0.20%
2023/04/14	17.1	60.92	2	61.00	60.80	15.1	3,885	0.39%
2023/04/13	2.4	61.13	3	61.20	61.00	-0.6	3,865	-0.02%
2023/04/12	0.5	61.04	4	60.93	61.10	-3.6	3,848	-0.09%
2023/04/11	31.2	60.66	4	60.60	60.70	27.2	3,841	0.71%
2023/04/10	36	60.79	10.2	60.58	60.80	25.8	3,833	0.67%
2023/04/07	9.1	60.61	1	60.50	60.40	8.1	3,821	0.21%
2023/04/06	9.1	60.20	3	60.67	61.00	6.1	3,809	0.16%
2023/03/31	9.1	60.59	2	60.80	60.40	7.1	3,827	0.19%
2023/03/30	4	60.98	36	60.75	61.10	-32	3,831	-0.84%
2023/03/29	0	0.00	31.1	60.73	60.80	-31.1	3,865	-0.80%
2023/03/28	10.3	60.43	9	60.44	60.30	1.3	3,947	0.03%
2023/03/27	5	61.38	5.1	61.70	61.30	-0.1	3,941	0.00%
2023/03/24	9	61.31	7	61.47	61.20	2	3,943	0.05%
2023/03/23	8	61.18	5	61.26	61.50	3	3,967	0.08%
2023/03/22	16.1	60.86	11	60.81	61.00	5.1	3,959	0.13%
2023/03/21	3	60.83	29	60.60	60.80	-26	4,037	-0.64%
2023/03/20	7.3	60.13	36	60.15	60.20	-28.7	4,076	-0.71%
2023/03/17	58	59.32	737	59.38	59.50	-679	4,114	-16.50%	大賣/鉅額交易
2023/03/16	31.6	59.45	47	59.59	59.30	-15.4	4,099	-0.38%
2023/03/15	3.4	61.14	5	61.22	60.70	-1.6	4,078	-0.04%
2023/03/14	8	61.50	21	61.44	61.00	-13	4,117	-0.32%
2023/03/13	10	60.59	49.3	60.91	61.80	-39.3	4,171	-0.94%
2023/03/10	20	61.84	49.5	61.73	61.60	-29.5	4,244	-0.70%
2023/03/09	7	62.49	12	62.59	62.30	-5	4,331	-0.12%
2023/03/08	7	62.60	45.8	62.59	62.80	-38.8	4,351	-0.89%
2023/03/07	24.8	62.80	26.4	62.76	62.30	-1.5	4,460	-0.03%
2023/03/06	51.3	62.63	66.3	62.44	62.40	-14.9	4,434	-0.34%
2023/03/03	73.2	62.32	26.2	62.34	62.00	47	4,488	1.05%
2023/03/02	138.1	62.31	160	62.26	62.70	-21.9	4,582	-0.48%	大買/大賣/
2023/03/01	82.1	60.04	79	60.31	61.00	3.1	4,677	0.07%
2023/02/24	86.1	59.89	126.1	59.60	59.70	-40	4,599	-0.87%	大賣/
2023/02/23	18	58.21	29	58.38	58.20	-11	4,526	-0.24%
2023/02/22	23.6	58.19	29	58.36	58.10	-5.4	4,701	-0.12%
2023/02/21	6	59.13	28	59.29	59.00	-22	4,795	-0.46%
2023/02/20	17	59.14	76.3	59.08	59.20	-59.3	4,865	-1.22%
2023/02/17	25.2	58.99	10	58.82	58.80	15.2	5,006	0.30%
2023/02/16	45	58.68	22	58.70	58.50	23	5,127	0.45%
2023/02/15	10	58.85	77	58.95	59.00	-67	5,358	-1.25%
2023/02/14	11	58.69	16.2	58.73	58.60	-5.2	5,444	-0.10%
2023/02/13	27.1	58.30	3	58.20	58.50	24.1	5,537	0.44%
2023/02/10	35.2	58.74	60	59.49	58.10	-24.8	5,676	-0.44%
2023/02/09	33.4	59.06	81	58.81	59.30	-47.6	5,673	-0.84%
2023/02/08	10	58.60	12.2	58.57	58.50	-2.1	5,727	-0.04%
2023/02/07	19.2	57.98	292	57.89	58.60	-272.8	5,831	-4.68%	大賣/鉅額交易
2023/02/06	32.2	58.70	9	58.88	58.70	23.2	5,979	0.39%
2023/02/03	54	59.38	280	59.36	59.70	-226	6,177	-3.66%	大賣/鉅額交易
2023/02/02	49	58.89	24	58.83	59.10	25	6,313	0.40%
2023/02/01	47	58.37	30	58.30	58.50	17	6,371	0.27%
2023/01/31	12.1	57.92	102.4	58.00	57.50	-90.3	6,330	-1.43%	大賣/
2023/01/30	19	57.24	203.4	57.20	57.00	-184.4	6,281	-2.94%	大賣/鉅額交易
2023/01/17	3.1	56.26	12	56.21	56.40	-8.9	6,316	-0.14%
2023/01/16	2	56.30	16	56.39	56.40	-14	6,323	-0.22%
2023/01/13	9.1	56.87	14.2	56.93	56.40	-5.1	6,329	-0.08%
2023/01/12	5.1	57.20	15	57.13	57.20	-9.9	6,403	-0.16%
2023/01/11	3	56.80	4	56.98	56.70	-1	6,406	-0.02%
2023/01/10	18	56.68	6	56.62	57.00	12	6,435	0.19%
2023/01/09	18	57.51	19	57.12	57.10	-1	6,421	-0.02%
2023/01/06	18	56.68	38.3	57.01	57.00	-20.3	6,442	-0.31%
2023/01/05	58.1	56.72	0.2	56.70	56.60	57.9	6,443	0.90%
2023/01/04	20	56.19	15	56.08	56.10	5	6,455	0.08%
2023/01/03	108	55.61	1	56.00	55.90	107	6,474	1.65%	大買/鉅額交易
2022/12/30	6	55.80	10	55.90	55.50	-4	6,521	-0.06%
2022/12/29	14	55.54	13	55.46	55.80	1	6,559	0.02%
2022/12/28	7	55.07	8	55.03	55.30	-1	6,635	-0.02%
2022/12/27	6	55.27	13.2	55.22	55.40	-7.1	6,715	-0.11%
2022/12/26	23	55.42	1	55.40	55.10	22	6,822	0.32%
2022/12/23	39.3	54.52	11	54.73	55.10	28.3	6,882	0.41%
2022/12/22	15.2	55.85	17	55.76	55.60	-1.8	6,896	-0.03%
2022/12/21	4	56.23	28	56.30	55.90	-24	6,928	-0.35%
2022/12/20	56.3	56.32	85	55.88	55.20	-28.7	6,955	-0.41%
2022/12/19	5	57.52	11	57.49	57.60	-6	6,889	-0.09%
2022/12/16	9.1	57.37	8	57.35	57.40	1.1	6,907	0.02%
2022/12/15	15	58.08	4	58.05	58.30	11	6,888	0.16%
2022/12/14	26	57.55	27	57.61	57.80	-1	6,832	-0.01%
2022/12/13	29	57.98	20.1	57.82	57.40	8.9	6,803	0.13%
2022/12/12	19	57.23	13	57.62	57.60	6	6,701	0.09%
2022/12/09	17.2	57.73	14.1	57.78	57.80	3.1	6,669	0.05%
2022/12/08	11	57.59	2	57.75	57.70	9	6,649	0.14%
2022/12/07	69.1	57.08	82.2	57.45	57.20	-13.1	6,615	-0.20%
2022/12/06	23.2	57.70	69.5	57.33	57.20	-46.3	6,594	-0.70%
2022/12/05	79.1	58.00	57	57.94	57.80	22.1	6,615	0.33%
2022/12/02	143	58.35	20	58.48	58.30	123	6,686	1.84%	大買/鉅額交易
2022/12/01	92.6	58.05	66	58.03	58.00	26.6	6,595	0.40%
2022/11/30	28	57.17	27	57.15	57.70	1	6,517	0.02%
2022/11/29	160	56.68	129.4	56.64	56.70	30.6	6,446	0.48%	大買/大賣/
2022/11/28	47	57.77	388.1	57.68	57.40	-341.1	6,312	-5.40%	大賣/鉅額交易
2022/11/25	85.1	58.27	51.5	58.07	57.80	33.6	6,251	0.54%
2022/11/24	413.2	57.86	38	57.94	58.20	375.2	6,154	6.10%	大買/鉅額交易
2022/11/23	151.7	58.39	184.1	58.48	58.20	-32.4	5,985	-0.54%	大買/大賣/
2022/11/22	51.2	56.72	98	56.82	56.70	-46.8	5,716	-0.82%
2022/11/21	31.1	56.01	32	56.31	56.20	-1	5,601	-0.02%
2022/11/18	107.1	56.62	71	56.02	55.50	36.1	5,542	0.65%	大買/
2022/11/17	87.1	56.35	65	56.16	56.90	22.1	5,371	0.41%
2022/11/16	66	55.65	72	55.71	55.70	-6	5,318	-0.11%
2022/11/15	159.3	55.44	31	55.66	55.80	128.3	5,260	2.44%	大買/鉅額交易
2022/11/14	114	55.51	74	55.37	55.60	40	5,186	0.77%	大買/
2022/11/11	111.3	54.56	109.4	54.98	54.50	1.9	5,120	0.04%	大買/大賣/
2022/11/10	49	53.23	35	53.42	53.00	14	4,940	0.28%
2022/11/09	110	54.13	24.3	54.12	54.10	85.8	4,854	1.77%	大買/
2022/11/08	97.1	54.68	20	54.53	53.90	77.1	4,775	1.61%
2022/11/07	46.3	55.11	117.3	54.90	55.10	-71.1	4,676	-1.52%	大賣/
2022/11/04	51	54.23	22	54.11	54.00	29	4,657	0.62%
2022/11/03	50	54.58	101	54.72	54.90	-51	4,634	-1.10%	大賣/
2022/11/02	131.1	54.46	55	54.43	54.50	76.1	4,583	1.66%	大買/
2022/11/01	96	53.44	20.1	53.23	53.20	75.9	4,436	1.71%
2022/10/31	104.2	54.61	44	54.40	54.10	60.2	4,267	1.41%	大買/
2022/10/28	40.1	55.25	57	55.23	54.60	-17	4,116	-0.41%
2022/10/27	4.2	55.05	65	55.28	55.50	-60.8	4,081	-1.49%
2022/10/26	3.1	54.74	70.5	54.66	54.40	-67.4	4,173	-1.61%
2022/10/25	19.1	55.31	11	55.01	54.70	8.1	4,335	0.19%
2022/10/24	44.3	57.61	42	58.13	57.50	2.3	4,658	0.05%
2022/10/21	1	56.80	0	0.00	56.60	1	4,890	0.02%
2022/10/20	6	57.02	10	57.22	57.20	-4	5,012	-0.08%
2022/10/19	11	59.79	8	59.25	59.00	3	5,105	0.06%
2022/10/18	18	60.58	14	60.14	60.10	4	5,323	0.08%
2022/10/17	3	60.87	0	0.00	61.30	3	5,553	0.05%
2022/10/14	68.1	61.67	71	62.08	61.40	-3	5,661	-0.05%
2022/10/13	48	61.28	85	60.31	59.90	-37	5,887	-0.63%
2022/10/12	29	62.14	5	61.88	62.20	24	6,216	0.39%
2022/10/11	15	61.93	74	61.51	61.80	-59	6,278	-0.94%
2022/10/07	97.5	63.22	45	63.26	63.60	52.5	6,313	0.83%
2022/10/06	13.1	62.40	197	62.53	62.40	-183.9	6,288	-2.92%	大賣/鉅額交易
2022/10/05	25.1	61.99	23	61.72	61.90	2.1	6,273	0.03%
2022/10/04	34.3	60.39	28.4	60.59	59.90	6	6,223	0.10%
2022/10/03	57	60.83	63.1	61.84	60.90	-6.1	6,164	-0.10%
2022/09/30	55.1	63.66	52	63.16	63.80	3.1	6,145	0.05%
2022/09/29	17	65.67	47.2	65.83	65.60	-30.2	6,167	-0.49%
2022/09/28	28.1	65.05	29	64.52	64.20	-1	6,213	-0.02%
2022/09/27	16.1	64.63	20.3	64.19	65.20	-4.2	6,202	-0.07%
2022/09/26	24.1	62.50	16.1	61.85	61.90	8	6,185	0.13%
2022/09/23	26.2	64.32	53.2	64.16	63.40	-27	6,295	-0.43%
2022/09/22	10	66.14	2.1	66.00	66.50	7.9	6,352	0.12%
2022/09/21	6	66.72	2	66.40	66.40	4	6,605	0.06%
2022/09/20	5	66.84	5.2	66.90	67.00	-0.2	6,752	0.00%
2022/09/19	17.1	65.96	14	66.05	65.90	3	6,802	0.04%
2022/09/16	11	66.47	15	66.19	66.10	-4	6,856	-0.06%
2022/09/15	39.1	67.67	104.4	67.51	66.70	-65.3	6,969	-0.94%	大賣/
2022/09/14	8.2	68.18	3	68.03	68.30	5.2	7,077	0.07%
2022/09/13	9	69.16	16	69.25	69.10	-7	7,170	-0.10%
2022/09/12	21	69.33	44.6	69.31	69.70	-23.6	7,223	-0.33%
2022/09/08	201.5	68.66	135.3	68.58	68.80	66.2	7,282	0.91%	大買/大賣/
2022/09/07	16.1	66.85	15	66.93	66.90	1.1	7,243	0.01%
2022/09/06	99.1	65.97	11.5	66.41	66.50	87.6	7,278	1.20%
2022/09/05	24	66.78	105	66.76	66.60	-81	7,353	-1.10%	大賣/
2022/09/02	2.1	66.76	1.1	66.92	66.60	1	7,388	0.01%
2022/09/01	26	66.75	6	66.68	66.60	20	7,471	0.27%
2022/08/31	27	66.89	9.2	67.02	67.10	17.8	7,540	0.24%
2022/08/30	20	66.89	66	66.90	66.60	-46	7,579	-0.61%
2022/08/29	62	64.83	54.1	64.88	65.80	7.9	7,629	0.10%
2022/08/26	80.1	66.99	32	66.83	66.70	48.1	7,661	0.63%
2022/08/25	16	67.22	15	66.92	66.80	1	7,774	0.01%
2022/08/24	6	67.08	24.1	66.93	66.90	-18.1	7,806	-0.23%
2022/08/23	36.3	67.00	18	66.75	66.70	18.3	7,850	0.23%
2022/08/22	7.5	69.89	10.1	69.60	68.90	-2.6	7,861	-0.03%
2022/08/19	87	70.42	97.4	70.00	69.90	-10.3	7,904	-0.13%
2022/08/18	25	68.40	42.2	68.10	69.40	-17.2	8,013	-0.21%
2022/08/17	30.6	67.30	149.1	67.00	67.20	-118.5	8,182	-1.45%	大賣/鉅額交易
2022/08/16	22.1	68.67	28.1	69.33	68.60	-6	8,279	-0.07%
2022/08/15	12.1	69.02	7.3	69.14	69.10	4.8	8,491	0.06%
2022/08/12	64.2	69.22	19.4	69.22	69.00	44.8	8,705	0.51%
2022/08/11	87.1	70.16	367.7	70.23	70.20	-280.7	8,748	-3.21%	大賣/鉅額交易
2022/08/10	11	70.71	358.4	70.80	70.80	-347.4	8,682	-4.00%	大賣/鉅額交易
2022/08/09	85.1	70.69	111.2	70.40	69.70	-26.1	8,617	-0.30%	大賣/
2022/08/08	30.6	69.58	21.1	69.10	70.00	9.5	8,597	0.11%
2022/08/05	148.1	69.56	141.2	69.52	69.70	6.9	8,563	0.08%	大買/大賣/
2022/08/04	172.3	68.92	32	68.63	69.00	140.3	8,518	1.65%	大買/鉅額交易
2022/08/03	40.1	68.97	66.2	68.60	68.60	-26.1	8,453	-0.31%
2022/08/02	161.1	69.71	34.8	69.78	70.10	126.3	8,399	1.50%	大買/鉅額交易
2022/08/01	365	71.04	233.1	70.92	71.00	131.9	8,329	1.58%	大買/大賣/鉅額交易
2022/07/29	218.5	69.76	376.2	69.59	69.80	-157.7	8,187	-1.93%	大買/大賣/鉅額交易
2022/07/28	565.1	68.63	288	68.44	68.50	277	7,925	3.50%	大買/大賣/鉅額交易
2022/07/27	34.7	66.46	43.2	66.33	67.40	-8.5	7,758	-0.11%
2022/07/26	109.3	65.61	148.1	64.52	64.90	-38.8	7,867	-0.49%	大買/大賣/
2022/07/25	203.4	67.34	215.4	67.25	67.30	-12	7,869	-0.15%	大買/大賣/
2022/07/22	968	66.74	703	66.34	66.90	265	7,719	3.43%	大買/大賣/鉅額交易
2022/07/21	44.1	64.40	77.2	64.57	65.30	-33.1	7,550	-0.44%
2022/07/20	260.5	65.01	224.1	64.66	64.20	36.4	7,507	0.48%	大買/大賣/
2022/07/19	504.2	64.78	167.2	64.58	65.40	337	7,307	4.61%	大買/大賣/鉅額交易
2022/07/18	28	61.83	18.1	62.11	62.50	9.9	7,032	0.14%
2022/07/15	28	61.30	43.2	61.81	61.30	-15.1	7,157	-0.21%
2022/07/14	39	59.97	32	60.15	60.50	7	7,210	0.10%
2022/07/13	15	60.79	14.2	60.43	59.40	0.8	7,215	0.01%
2022/07/12	11.1	59.63	11	59.43	59.20	0.1	7,249	0.00%
2022/07/11	32	61.31	41	60.73	60.50	-9	7,311	-0.12%
2022/07/08	39.9	61.04	23	61.32	61.30	16.9	7,550	0.22%
2022/07/07	14	59.00	29	59.77	60.40	-15	7,559	-0.20%
2022/07/06	64	59.05	53	59.64	58.50	11	7,551	0.15%
2022/07/05	29	58.85	13	58.78	59.10	16	7,519	0.21%
2022/07/04	5.2	59.77	7.1	59.62	59.50	-2	7,515	-0.03%
2022/07/01	16.2	60.74	30	60.39	60.30	-13.8	7,626	-0.18%
2022/06/30	10	62.19	86.3	62.43	61.80	-76.3	7,740	-0.99%
2022/06/29	96.1	62.39	107.1	62.47	62.90	-11	7,647	-0.14%	大賣/
2022/06/28	44.4	60.39	36.2	60.75	61.40	8.3	7,381	0.11%
2022/06/27	25	58.82	20	58.82	59.00	5	7,233	0.07%
2022/06/24	13.2	57.00	40.6	57.16	57.10	-27.5	7,179	-0.38%
2022/06/23	51.3	56.01	36	56.29	56.60	15.2	7,130	0.21%
2022/06/22	52.6	60.32	28	58.87	58.80	24.6	6,997	0.35%
2022/06/21	2	62.30	24.4	61.98	62.40	-22.4	6,851	-0.33%
2022/06/20	17	61.58	30	61.57	60.20	-13	6,741	-0.19%
2022/06/17	52	62.72	69.3	62.39	62.90	-17.3	6,645	-0.26%
2022/06/16	89.1	63.88	82	62.99	62.40	7.1	6,508	0.11%
2022/06/15	10	63.67	17.3	63.70	63.90	-7.3	6,403	-0.11%
2022/06/14	32.1	62.72	54.4	62.76	63.20	-22.3	6,341	-0.35%
2022/06/13	18.4	63.28	17	63.20	64.00	1.4	6,202	0.02%
2022/06/10	16.4	63.25	40	63.61	64.00	-23.7	6,153	-0.38%
2022/06/09	97	63.26	65.6	63.38	63.10	31.4	6,073	0.52%
2022/06/08	57.5	62.55	37	62.80	63.10	20.5	5,989	0.34%
2022/06/07	18	61.97	25.3	61.99	62.20	-7.3	5,902	-0.12%
2022/06/06	12	60.57	24.1	60.64	60.40	-12.1	5,809	-0.21%
2022/06/02	77.3	62.45	120.3	62.02	61.30	-43	5,794	-0.74%	大賣/
2022/06/01	7	61.33	49	61.38	62.00	-42	5,680	-0.74%
2022/05/31	19.2	61.25	43.2	61.51	61.80	-24.1	5,638	-0.43%
2022/05/30	31.2	61.22	33.4	60.88	61.00	-2.2	5,626	-0.04%
2022/05/27	74.5	61.29	62	60.98	61.10	12.5	5,544	0.22%
2022/05/26	172.7	61.42	100.5	61.57	61.00	72.3	5,480	1.32%	大買/
2022/05/25	123.2	61.31	167	60.68	60.60	-43.8	5,322	-0.82%	大買/大賣/
2022/05/24	52	60.65	168.1	60.59	60.80	-116.1	5,147	-2.25%	大賣/鉅額交易
2022/05/23	181.4	60.06	127.6	59.97	60.00	53.8	4,944	1.09%	大買/大賣/
2022/05/20	129.2	58.98	206.2	59.15	59.30	-77	4,734	-1.63%	大買/大賣/
2022/05/19	5	56.78	56	57.14	57.90	-51	4,500	-1.13%
2022/05/18	2	56.20	7	56.11	56.20	-5	4,418	-0.11%
2022/05/17	0	0.00	100	55.79	56.00	-100	4,431	-2.26%
2022/05/16	20.1	54.96	101	54.81	54.70	-80.9	4,462	-1.81%	大賣/
2022/05/13	2	55.90	15	55.90	55.80	-13	4,427	-0.29%
2022/05/12	5	55.42	7	55.13	55.10	-2	4,434	-0.05%
2022/05/11	14	55.68	1	55.80	55.80	13	4,429	0.29%
2022/05/10	17	55.14	14.1	55.36	56.70	2.9	4,417	0.07%
2022/05/09	23	55.91	17	55.98	55.40	6	4,452	0.13%
2022/05/06	17.1	57.32	13	57.23	57.50	4.1	4,419	0.09%
2022/05/05	58	58.70	83.6	58.66	58.70	-25.6	4,418	-0.58%
2022/05/04	60	58.04	57	57.45	57.60	3	4,313	0.07%
2022/05/03	26	57.97	177.1	57.94	58.10	-151.1	4,264	-3.54%	大賣/鉅額交易
2022/04/29	92	56.51	94.1	56.73	55.90	-2.1	4,076	-0.05%
2022/04/28	75	56.51	35	56.92	58.10	40	3,956	1.01%
2022/04/27	24	55.72	24	55.98	56.10	0	3,904	0.00%
2022/04/26	14.1	57.04	47.7	57.59	57.90	-33.6	3,839	-0.88%
2022/04/25	103.1	56.61	171	56.59	56.50	-68	3,770	-1.80%	大買/大賣/
2022/04/22	97	57.86	72	57.90	57.90	25	3,714	0.67%
2022/04/21	33	57.72	118	57.65	58.00	-85	3,677	-2.31%	大賣/
2022/04/20	43	55.96	102	56.33	56.40	-59	3,549	-1.66%	大賣/
2022/04/19	110.2	55.09	22	55.21	55.30	88.2	3,499	2.52%	大買/
2022/04/18	324.1	55.32	43	55.10	54.80	281.1	3,509	8.01%	大買/鉅額交易
2022/04/15	364.3	55.44	25	55.61	55.60	339.3	3,474	9.77%	大買/鉅額交易
2022/04/14	188	55.68	192.1	55.70	55.30	-4.1	3,450	-0.12%	大買/大賣/
2022/04/13	97	54.32	57	54.35	54.20	40	3,216	1.24%
2022/04/12	303.2	53.20	32	53.11	53.40	271.2	3,224	8.41%	大買/鉅額交易
2022/04/11	38.1	52.37	19.3	52.32	51.90	18.8	3,348	0.56%
2022/04/08	33.1	53.72	4	53.55	53.90	29.1	3,345	0.87%
2022/04/07	68.3	54.25	87	54.13	53.60	-18.7	3,348	-0.56%
2022/04/06	197.3	54.50	265	54.64	55.30	-67.7	3,239	-2.09%	大買/大賣/
2022/04/01	0	0.00	5	52.02	52.90	-5	3,160	-0.16%
2022/03/31	76.2	51.89	9	52.03	52.10	67.2	3,290	2.04%
2022/03/30	71.1	52.23	47	52.22	52.10	24.1	3,491	0.69%
2022/03/29	2	51.90	2	52.05	51.90	0	4,209	0.00%
2022/03/28	6	51.52	5	51.40	51.70	1	4,668	0.02%
2022/03/25	9	52.16	23	52.32	52.10	-14	4,722	-0.30%
2022/03/24	9	52.31	15	52.37	52.30	-6	4,756	-0.13%
2022/03/23	4	52.18	3	52.23	52.20	1	4,815	0.02%
2022/03/22	6	51.95	2	51.90	52.00	4	4,828	0.08%
2022/03/21	7	51.96	2	52.00	51.90	5	4,845	0.10%
2022/03/18	8	51.73	2	51.80	52.00	6	4,896	0.12%
2022/03/17	27	51.67	16	51.72	51.80	11	4,917	0.22%
2022/03/16	8	51.21	9.2	51.28	51.20	-1.2	4,927	-0.02%
2022/03/15	14	50.99	14	51.09	51.10	0	4,973	0.00%
2022/03/14	9	51.16	189	51.18	51.70	-180	5,045	-3.57%	大賣/鉅額交易
2022/03/11	86	51.62	3	51.53	51.40	83	5,135	1.62%
2022/03/10	8	51.74	17	51.96	51.90	-9	5,154	-0.18%
2022/03/09	7.1	50.98	4	50.95	51.20	3.1	5,169	0.06%
2022/03/08	24.4	50.61	36	50.74	50.00	-11.6	5,240	-0.22%
2022/03/07	17.1	51.37	12.3	51.48	51.20	4.8	5,532	0.09%
2022/03/04	11.2	52.14	23	52.22	52.10	-11.8	5,588	-0.21%
2022/03/03	63.6	52.09	23	52.09	52.10	40.6	5,638	0.72%
2022/03/02	23.1	52.27	6.1	52.23	52.40	17	5,640	0.30%
2022/03/01	34	52.61	14	52.74	52.90	20	5,672	0.35%
2022/02/25	16.2	52.14	5	52.12	52.30	11.2	5,733	0.20%
2022/02/24	41.5	52.30	21	52.15	51.90	20.5	5,792	0.35%
2022/02/23	27	53.63	9	53.52	53.50	18	5,809	0.31%
2022/02/22	41.5	53.85	16	54.24	53.60	25.5	5,971	0.43%
2022/02/21	4	54.20	15.8	54.52	54.40	-11.8	6,396	-0.18%
2022/02/18	15	54.57	6	54.60	54.70	9	6,706	0.13%
2022/02/17	17.3	54.44	45.2	54.72	54.50	-27.9	6,837	-0.41%
2022/02/16	23.1	53.97	63	54.14	53.90	-40	6,954	-0.58%
2022/02/15	28	52.81	1	52.70	52.50	27	6,932	0.39%
2022/02/14	26.2	52.47	10.2	52.48	52.40	16	6,947	0.23%
2022/02/11	12.1	53.52	11	53.60	53.40	1.1	6,958	0.02%
2022/02/10	24.5	54.03	7	53.97	54.10	17.5	6,989	0.25%
2022/02/09	36.2	53.69	45	53.69	53.90	-8.8	7,000	-0.13%
2022/02/08	14.1	55.04	16	55.04	55.00	-1.9	6,971	-0.03%
2022/02/07	18.1	54.70	30	54.69	54.90	-11.9	6,971	-0.17%
2022/01/26	0	0.00	13	53.26	53.20	-13	6,962	-0.19%
2022/01/25	35.1	53.33	12	53.35	52.90	23.1	6,996	0.33%
2022/01/24	30.1	53.55	12	53.93	54.50	18.1	7,022	0.26%
2022/01/21	50.3	53.94	29	54.23	54.70	21.3	7,177	0.30%
2022/01/20	15	54.96	20	54.90	55.20	-5	7,121	-0.07%
2022/01/19	41.1	54.24	48	54.25	54.30	-7	7,097	-0.10%
2022/01/18	37	54.84	22	54.84	54.80	15	7,080	0.21%
2022/01/17	16	54.39	4	54.73	54.90	12	7,060	0.17%
2022/01/14	69.9	54.51	25	54.24	54.30	44.9	7,032	0.64%
2022/01/13	83	55.68	18.5	56.01	55.80	64.5	6,992	0.92%
2022/01/12	28	54.55	36	54.99	55.30	-8	6,898	-0.12%
2022/01/11	48	54.66	9	54.64	54.20	39	6,829	0.57%
2022/01/10	25	55.84	41	55.87	55.60	-16	6,776	-0.24%
2022/01/07	47	55.64	24	55.70	55.00	23	6,737	0.34%
2022/01/06	24	56.80	10	56.68	56.50	14	6,650	0.21%
2022/01/05	24	57.48	31	57.33	57.30	-7	6,606	-0.11%
2022/01/04	183.5	57.46	169.1	57.90	57.70	14.4	6,496	0.22%	大買/大賣/
2022/01/03	27	56.01	13	56.15	56.00	14	6,300	0.22%
2021/12/30	24	56.98	17	57.02	56.70	7	6,236	0.11%
2021/12/29	13.6	56.94	17.7	56.97	57.00	-4.1	6,182	-0.07%
2021/12/28	86.9	57.65	52.4	57.56	57.20	34.5	6,122	0.56%
2021/12/27	31	57.55	137.4	57.70	57.70	-106.4	5,954	-1.79%	大賣/鉅額交易
2021/12/24	79.6	57.15	87.7	57.37	56.90	-8.1	5,831	-0.14%
2021/12/23	368.6	59.48	446.1	59.26	58.40	-77.5	5,626	-1.38%	大買/大賣/
2021/12/22	218.2	57.09	285.3	57.29	58.00	-67.1	4,911	-1.37%	大買/大賣/
2021/12/21	30.9	55.00	56	55.02	54.80	-25.1	4,452	-0.56%
2021/12/20	16	54.54	27	54.39	54.70	-11	4,387	-0.25%
2021/12/17	46.3	54.02	39.8	54.35	54.20	6.5	4,356	0.15%
2021/12/16	3	53.10	19	53.48	53.70	-16	4,286	-0.37%
2021/12/15	38	53.07	34	52.91	52.70	4	4,263	0.09%
2021/12/14	57	52.40	20	52.35	51.90	37	4,246	0.87%
2021/12/13	12	53.58	7	53.60	53.40	5	4,192	0.12%
2021/12/10	8	53.66	14.2	53.64	54.00	-6.2	4,173	-0.15%
2021/12/09	46	54.05	10	54.13	53.60	36	4,164	0.86%
2021/12/08	79	54.80	47.2	54.85	54.80	31.8	4,123	0.77%
2021/12/07	59	54.32	56	54.50	54.40	3	4,049	0.07%
2021/12/06	23.5	53.65	1	54.10	53.50	22.5	3,944	0.57%
2021/12/03	16	53.75	26	53.78	53.70	-10	3,928	-0.25%
2021/12/02	39.2	53.98	21	54.10	53.60	18.2	3,890	0.47%
2021/12/01	174	54.50	262	54.62	55.10	-88	3,798	-2.32%	大買/大賣/
2021/11/30	65	53.76	25	53.35	52.80	40	3,467	1.15%
2021/11/29	37.1	51.75	34	51.87	52.10	3.1	3,378	0.09%
2021/11/26	30	52.51	22	52.50	52.00	8	3,320	0.24%
2021/11/25	45	54.31	32	53.72	53.60	13	3,262	0.40%
2021/11/24	15	53.51	19	53.39	53.60	-4	3,213	-0.12%
2021/11/23	44.5	54.11	62	53.95	53.70	-17.5	3,138	-0.56%
2021/11/22	142	55.32	31	55.28	55.10	111	3,042	3.65%	大買/鉅額交易
2021/11/19	137	56.04	73	55.95	55.50	64	2,957	2.16%	大買/
2021/11/18	319.8	57.60	234.4	57.72	57.30	85.4	2,801	3.05%	大買/大賣/
2021/11/17	236.3	55.73	225.2	55.86	56.10	11.1	2,335	0.48%	大買/大賣/
2021/11/16	93.1	53.45	49	53.59	53.60	44.1	2,031	2.17%
2021/11/15	32	51.54	88	52.10	53.50	-56	1,902	-2.94%
2021/11/12	17	50.34	49	50.36	50.30	-32	1,780	-1.80%
2021/11/11	30.1	50.29	22	50.47	50.10	8.1	1,772	0.46%
2021/11/10	3	50.30	13	50.36	50.50	-10	1,758	-0.57%
2021/11/09	32.2	49.78	10	49.91	49.70	22.2	1,743	1.27%
2021/11/08	10.1	50.25	9	50.26	50.00	1.1	1,708	0.06%
2021/11/05	32.3	49.92	12	49.93	50.00	20.3	1,711	1.18%
2021/11/04	22	50.25	3	50.27	50.30	19	1,707	1.11%
2021/11/03	18	50.29	8.1	50.38	50.30	10	1,778	0.56%
2021/11/02	29.2	50.79	11	50.79	50.40	18.2	1,821	1.00%
2021/11/01	24	51.62	25.4	51.59	51.90	-1.4	1,836	-0.08%
2021/10/29	132.1	52.14	59	52.38	51.50	73.1	1,822	4.01%	大買/
2021/10/28	13	50.56	7	50.56	50.80	6	1,693	0.35%
2021/10/27	3	51.23	2	51.45	51.00	1	1,764	0.06%
2021/10/26	8	51.63	9.1	51.61	51.70	-1.1	1,927	-0.06%
2021/10/25	2	50.60	4	50.90	50.80	-2	2,267	-0.09%
2021/10/22	1.1	51.08	2	51.00	51.10	-0.9	2,402	-0.04%
2021/10/21	7	51.04	8	51.58	51.20	-1	2,443	-0.04%
2021/10/20	0	0.00	2	51.15	51.10	-2	2,480	-0.08%
2021/10/19	1	50.90	30	50.91	50.70	-29	2,514	-1.15%
2021/10/18	26	50.30	2	50.40	50.40	24	2,520	0.95%
2021/10/15	1.4	50.78	1	50.40	50.40	0.4	2,547	0.02%
2021/10/14	3.1	50.41	36.2	50.86	50.30	-33.1	2,564	-1.29%
2021/10/13	12	50.31	23.3	50.75	50.60	-11.3	2,576	-0.44%
2021/10/12	5	50.40	5	50.66	50.70	0	2,584	0.00%
2021/10/08	4	50.65	13	50.82	50.80	-9	2,619	-0.34%
2021/10/07	2	50.80	2	50.45	50.30	0	2,708	0.00%
2021/10/06	12	49.74	2	49.83	49.65	10	2,729	0.37%
2021/10/05	5	49.10	4.4	49.22	50.10	0.6	2,735	0.02%
2021/10/04	8.1	49.72	3	49.70	49.70	5.1	2,742	0.19%
2021/10/01	46.3	50.17	4.1	49.80	49.85	42.2	2,756	1.53%
2021/09/30	4	50.83	2	51.15	51.30	2	2,751	0.07%
2021/09/29	11.1	50.21	3.1	50.59	50.80	8	2,758	0.29%
2021/09/28	10	50.80	6	50.83	50.70	4	2,762	0.14%
2021/09/27	3	51.67	0	0.00	51.50	3	2,793	0.11%
2021/09/24	8.2	51.73	12	51.88	51.50	-3.8	2,814	-0.14%
2021/09/23	13.1	50.96	2	50.95	50.90	11.1	2,856	0.39%
2021/09/22	25	50.47	4	50.43	50.70	21	2,900	0.72%
2021/09/17	2	51.00	4	50.88	51.40	-2	2,930	-0.07%
2021/09/16	6	50.27	1.2	50.25	50.30	4.9	2,961	0.16%
2021/09/15	1.1	50.30	1	50.50	50.20	0.1	2,991	0.00%
2021/09/14	3	50.33	2.4	50.56	50.50	0.6	3,010	0.02%
2021/09/13	9	50.62	5	50.76	50.70	4	3,006	0.13%
2021/09/10	5	51.58	0	0.00	51.50	5	3,029	0.17%
2021/09/09	2	51.80	0	0.00	51.90	2	3,041	0.07%
2021/09/08	2	51.00	11	50.84	50.60	-9	3,043	-0.30%
2021/09/07	13	51.02	3	51.00	51.10	10	3,036	0.33%
2021/09/06	5	51.40	2	51.45	51.40	3	3,038	0.10%
2021/09/03	3	52.00	2	52.10	51.90	1	3,037	0.03%
2021/09/02	2	52.45	0	0.00	52.30	2	3,024	0.07%
2021/09/01	1	51.90	2.3	52.17	52.30	-1.3	3,019	-0.04%
2021/08/31	14	51.90	0	0.00	52.00	14	3,017	0.46%
2021/08/30	4	52.68	6	52.53	52.80	-2	3,012	-0.07%
2021/08/27	0.6	52.38	3	52.37	52.10	-2.4	3,013	-0.08%
2021/08/26	3	51.87	1	51.70	51.60	2	3,027	0.07%
2021/08/25	5.6	51.80	3	51.77	51.80	2.6	3,061	0.09%
2021/08/24	1.2	51.13	5	51.44	51.20	-3.8	3,068	-0.12%
2021/08/23	1.2	50.74	3	50.47	50.70	-1.8	3,057	-0.06%
2021/08/20	9	49.20	25	49.16	49.10	-16	3,067	-0.52%
2021/08/19	4.1	49.03	1	49.15	49.00	3.1	3,068	0.10%
2021/08/18	84.3	48.41	10	48.43	49.70	74.3	3,078	2.41%
2021/08/17	26.9	49.35	11	49.17	49.05	15.9	3,072	0.52%
2021/08/16	96	50.44	7	50.44	50.50	89	3,060	2.91%
2021/08/13	13	51.14	18.7	51.20	50.80	-5.7	3,050	-0.19%
2021/08/12	12	52.24	5	52.66	51.40	7	3,055	0.23%
2021/08/11	26.2	52.39	17	52.56	52.20	9.2	3,064	0.30%
2021/08/10	223.2	52.85	4	52.65	52.50	219.2	3,085	7.11%	大買/鉅額交易
2021/08/09	66.6	54.17	26	54.20	53.40	40.6	3,103	1.31%
2021/08/06	55.5	58.97	22	59.06	59.20	33.5	3,071	1.09%
2021/08/05	20	59.95	7.1	59.93	59.90	12.9	3,050	0.42%
2021/08/04	36.1	59.74	41	59.93	59.60	-4.9	3,035	-0.16%
2021/08/03	62.4	59.28	51	59.37	59.10	11.4	3,032	0.38%
2021/08/02	46.1	60.45	41.2	60.64	60.50	4.9	2,965	0.16%
2021/07/30	126.9	62.10	126	62.00	61.50	0.9	2,886	0.03%	大買/大賣/
2021/07/29	382.2	61.72	413.1	62.39	60.40	-30.9	2,757	-1.12%	大買/大賣/
2021/07/28	65.2	59.27	67	58.86	60.00	-1.8	2,410	-0.08%
2021/07/27	36	58.84	18	58.98	58.40	18	2,344	0.77%
2021/07/26	57.4	59.51	59.4	59.70	59.70	-2.1	2,337	-0.09%
2021/07/23	42.1	57.69	12	57.56	58.10	30.1	2,338	1.28%
2021/07/22	10	56.12	7.1	56.20	56.20	2.9	2,326	0.12%
2021/07/21	29.1	55.25	34.1	56.34	55.30	-5	2,335	-0.21%
2021/07/20	20.1	56.56	2.5	56.44	56.40	17.6	2,334	0.75%
2021/07/19	2	57.50	15	57.43	57.30	-13	2,354	-0.55%
2021/07/16	4	57.93	12	58.05	58.00	-8	2,427	-0.33%
2021/07/15	31.3	58.49	17.1	58.62	58.40	14.2	2,458	0.58%
2021/07/14	59	58.88	21.3	58.80	59.50	37.7	2,481	1.52%
2021/07/13	15.3	57.64	21	57.40	57.40	-5.7	2,406	-0.24%
2021/07/12	0.2	56.70	4	56.55	56.70	-3.8	2,422	-0.16%
2021/07/09	8.5	56.60	10	56.69	56.60	-1.5	2,449	-0.06%
2021/07/08	3	57.70	9.2	57.72	57.50	-6.2	2,510	-0.25%
2021/07/07	6.5	57.33	4	57.40	57.00	2.5	2,518	0.10%
2021/07/06	32	56.82	14	56.85	56.90	18	2,540	0.71%
2021/07/05	12.3	56.92	15	56.85	57.40	-2.7	2,572	-0.10%
2021/07/02	12	57.04	16	57.14	57.00	-4	2,582	-0.15%
2021/07/01	20.4	56.39	29	56.04	56.00	-8.6	2,584	-0.33%
2021/06/30	82	56.80	41.2	56.69	57.00	40.8	2,601	1.57%
2021/06/29	32	56.03	2	56.10	55.50	30	2,602	1.15%
2021/06/28	7	56.01	22	56.15	56.70	-15	2,602	-0.58%
2021/06/25	7.4	55.39	12	55.37	55.20	-4.6	2,605	-0.18%
2021/06/24	26.3	55.05	8	54.89	54.70	18.3	2,604	0.70%
2021/06/23	11.2	54.44	14	54.00	54.50	-2.8	2,648	-0.11%
2021/06/22	6	52.68	5.1	53.10	52.70	0.9	2,760	0.03%
2021/06/21	12.3	52.85	5	52.90	52.10	7.3	2,788	0.26%
2021/06/18	2	53.60	5	53.88	54.10	-3	2,806	-0.11%
2021/06/17	10	53.00	1	53.20	53.20	9	2,939	0.31%
2021/06/16	4	53.53	13	53.34	53.30	-9	3,098	-0.29%
2021/06/15	2	52.75	6.2	52.89	52.80	-4.2	3,198	-0.13%
2021/06/11	4	52.88	13	52.82	52.70	-9	3,238	-0.28%
2021/06/10	1	52.20	4	52.13	52.20	-3	3,295	-0.09%
2021/06/09	1	51.80	4	51.90	51.60	-3	3,380	-0.09%
2021/06/08	9	51.93	18.2	52.02	51.80	-9.2	3,476	-0.26%
2021/06/07	6	52.25	6	52.28	52.40	0	3,609	0.00%
2021/06/04	0	0.00	7.2	52.53	52.80	-7.2	3,761	-0.19%
2021/06/03	8	52.31	3	52.47	52.30	5	3,825	0.13%
2021/06/02	16.2	52.77	1	53.20	52.30	15.2	3,852	0.39%
2021/06/01	5	53.68	4	53.43	53.80	1	3,856	0.02%
2021/05/31	2	52.95	3	53.20	53.10	-1	3,894	-0.03%
2021/05/28	8.1	53.16	11	53.40	53.20	-2.9	3,953	-0.07%
2021/05/27	4	52.25	3	52.90	53.10	1	4,034	0.02%
2021/05/26	10	52.69	1	52.60	52.60	9	4,173	0.22%
2021/05/25	11.2	52.66	14.1	52.17	52.80	-2.9	4,305	-0.07%
2021/05/24	17	51.04	4	51.00	51.40	13	4,431	0.29%
2021/05/21	5.2	51.17	11	51.20	51.00	-5.9	4,569	-0.13%
2021/05/20	16	50.63	22	50.85	50.50	-6	4,730	-0.13%
2021/05/19	26	50.44	4	50.53	50.20	22	4,839	0.45%
2021/05/18	26	50.38	30.2	50.86	51.50	-4.2	5,028	-0.08%
2021/05/17	18.2	48.06	22	48.61	50.50	-3.8	5,222	-0.07%
2021/05/14	209	51.89	15	51.86	50.80	194	5,529	3.51%	大買/鉅額交易
2021/05/13	14	51.31	10	50.71	51.30	4	5,619	0.07%
2021/05/12	23	50.39	68	50.64	50.50	-45	5,974	-0.75%
2021/05/11	120	53.81	14	54.04	53.40	106	6,523	1.62%	大買/鉅額交易
2021/05/10	3	56.77	26	56.92	56.30	-23	6,778	-0.34%
2021/05/07	6	57.52	3	57.57	57.40	3	7,076	0.04%
2021/05/06	9.1	56.81	671	56.98	56.60	-661.9	7,306	-9.06%	大賣/鉅額交易
2021/05/05	3	56.87	13	57.38	56.60	-10	7,444	-0.13%
2021/05/04	70.3	56.96	40	57.21	56.50	30.3	7,753	0.39%
2021/05/03	23	60.64	16	60.80	59.90	7	7,874	0.09%
2021/04/29	4	61.20	22.1	61.21	60.90	-18.1	7,962	-0.23%
2021/04/28	22	60.13	18	60.45	60.00	4	8,044	0.05%
2021/04/27	7	59.69	23	59.70	59.40	-16	8,246	-0.19%
2021/04/26	15	59.57	6	59.60	59.90	9	8,506	0.11%
2021/04/23	119	59.36	62	59.17	59.50	57	8,950	0.64%	大買/
2021/04/22	53.1	60.53	13.1	60.26	59.50	40.1	9,136	0.44%
2021/04/21	38	61.66	8	61.66	61.60	30	9,541	0.31%
2021/04/20	29.1	62.65	45	62.59	62.80	-15.9	9,662	-0.16%
2021/04/19	8	60.90	16	61.41	61.40	-8	9,696	-0.08%
2021/04/16	16	60.83	4	61.18	61.10	12	9,702	0.12%
2021/04/15	20.1	61.21	22	61.52	61.80	-1.9	9,705	-0.02%
2021/04/14	55	59.62	54	59.52	60.00	1	9,741	0.01%
2021/04/13	19.2	61.08	9	61.39	60.40	10.2	9,761	0.10%
2021/04/12	24.1	61.78	11	61.78	61.50	13.1	9,769	0.13%
2021/04/09	26.1	62.42	8	62.84	62.10	18.1	9,773	0.19%
2021/04/08	14	62.69	12	62.93	63.10	2	9,761	0.02%
2021/04/07	10	62.36	19	62.23	62.80	-9	9,847	-0.09%
2021/04/06	25	61.97	12	61.91	62.00	13	9,888	0.13%
2021/04/01	89	63.28	26	62.54	62.30	63	9,866	0.64%
2021/03/31	34	64.03	15	63.89	63.60	19	9,826	0.19%
2021/03/30	8	63.80	11	63.64	64.00	-3	9,797	-0.03%
2021/03/29	40	62.77	36	62.85	62.80	4	9,781	0.04%
2021/03/26	11	61.95	19	62.03	62.40	-8	9,785	-0.08%
2021/03/25	66.1	61.49	31	61.75	61.10	35.1	9,767	0.36%
2021/03/24	22	63.23	18.2	63.26	63.40	3.8	9,730	0.04%
2021/03/23	28	64.24	34	63.96	63.70	-6	9,775	-0.06%
2021/03/22	174.1	65.34	84.9	65.35	64.80	89.2	9,745	0.92%	大買/
2021/03/19	89	65.33	114.1	64.41	65.80	-25.1	9,687	-0.26%	大賣/
2021/03/18	65.6	64.52	206	64.22	64.80	-140.4	9,600	-1.46%	大賣/鉅額交易
2021/03/17	34	63.66	11	63.88	63.40	23	9,543	0.24%
2021/03/16	30	64.02	33.2	63.78	64.20	-3.2	9,585	-0.03%
2021/03/15	154.6	64.35	48	64.03	64.10	106.6	9,611	1.11%	大買/鉅額交易
2021/03/12	37.2	64.90	41	64.90	64.70	-3.8	9,597	-0.04%
2021/03/11	225	64.87	58.3	65.04	65.70	166.7	9,602	1.74%	大買/鉅額交易
2021/03/10	77.5	64.00	125	63.86	64.20	-47.5	9,550	-0.50%	大賣/
2021/03/09	13.1	61.56	6	61.07	61.90	7.1	9,537	0.07%
2021/03/08	41	60.99	17	61.14	61.40	24	9,758	0.25%
2021/03/05	14	60.73	9	60.54	60.70	5	9,768	0.05%
2021/03/04	30	60.63	19.1	60.77	60.30	10.9	9,779	0.11%
2021/03/03	22	60.70	29	60.27	61.00	-7	9,755	-0.07%
2021/03/02	34	61.43	54	61.22	60.50	-20	9,771	-0.20%
2021/02/26	46.1	62.21	72.2	62.04	61.00	-26.1	9,731	-0.27%
2021/02/25	97.1	64.70	67	64.02	64.10	30.1	9,661	0.31%
2021/02/24	53.6	64.52	50	64.65	65.00	3.6	9,547	0.04%
2021/02/23	90.3	63.19	178	63.35	63.10	-87.8	9,452	-0.93%	大賣/
2021/02/22	136.3	65.33	67	65.41	64.80	69.3	9,440	0.73%	大買/
2021/02/19	62.1	65.12	35	65.19	65.40	27.1	9,336	0.29%
2021/02/18	70.1	64.01	214	63.71	64.20	-143.9	9,277	-1.55%	大賣/鉅額交易
2021/02/17	209	63.56	258.1	63.71	64.90	-49.1	9,156	-0.54%	大買/大賣/
2021/02/05	308.4	61.22	443.8	61.60	60.80	-135.5	8,941	-1.52%	大買/大賣/鉅額交易
2021/02/04	112	59.58	99.4	59.82	60.30	12.6	8,638	0.15%	大買/
2021/02/03	501	60.13	344.2	59.94	58.90	156.8	8,623	1.82%	大買/大賣/鉅額交易
2021/02/02	459.4	59.00	492	59.12	59.90	-32.6	8,293	-0.39%	大買/大賣/
2021/02/01	287.3	56.89	399	57.09	57.90	-111.7	7,781	-1.44%	大買/大賣/鉅額交易
2021/01/29	319.4	56.08	275	56.21	55.70	44.4	7,690	0.58%	大買/大賣/
2021/01/28	113.4	55.44	140.1	55.61	56.00	-26.8	7,533	-0.36%	大買/大賣/
2021/01/27	44	54.15	125	53.85	54.50	-81	7,387	-1.10%	大賣/
2021/01/26	233.1	54.99	136	54.47	53.90	97.1	7,305	1.33%	大買/大賣/
2021/01/25	157.1	55.15	79.2	54.95	55.80	77.9	7,138	1.09%	大買/
2021/01/22	17	54.21	41	54.38	54.30	-24	7,269	-0.33%
2021/01/21	211	54.05	225	53.19	53.90	-14	7,174	-0.20%	大買/大賣/
2021/01/20	342	54.63	425	53.02	53.50	-83	7,055	-1.18%	大買/大賣/
2021/01/19	182	53.99	239.2	54.34	54.50	-57.2	6,859	-0.83%	大買/大賣/
2021/01/18	367.1	53.93	266	54.10	54.20	101.1	6,599	1.53%	大買/大賣/鉅額交易
2021/01/15	238.1	52.15	100	52.03	52.40	138.1	6,168	2.24%	大買/鉅額交易
2021/01/14	183	51.37	287.5	51.79	52.30	-104.5	6,031	-1.73%	大買/大賣/鉅額交易
2021/01/13	24	49.09	66	49.04	49.15	-42	5,572	-0.75%
2021/01/12	26	47.60	5	47.63	47.80	21	5,425	0.39%
2021/01/11	11	48.26	8	48.35	48.25	3	5,352	0.06%
2021/01/08	27	48.15	34	48.42	48.70	-7	5,373	-0.13%
2021/01/07	11	47.91	28	48.41	48.70	-17	5,446	-0.31%
2021/01/06	32	48.00	24	48.34	47.50	8	5,412	0.15%
2021/01/05	6	48.82	59	48.95	49.00	-53	5,344	-0.99%
2021/01/04	9	49.01	26	48.87	49.00	-17	5,346	-0.32%
2020/12/31	22	48.81	13	48.94	48.75	9	5,357	0.17%
2020/12/30	32	48.97	95	48.99	49.00	-63	5,348	-1.18%
2020/12/29	19	48.34	44	48.03	48.40	-25	5,288	-0.47%
2020/12/28	15.2	47.00	32	46.96	47.15	-16.8	5,226	-0.32%
2020/12/25	19	47.02	3	47.40	46.90	16	5,213	0.31%
2020/12/24	23	46.88	14	47.29	47.10	9	5,212	0.17%
2020/12/23	15	46.57	14	46.80	46.75	1	5,212	0.02%
2020/12/22	30	47.47	31	47.59	46.80	-1	5,254	-0.02%
2020/12/21	32	47.91	22	47.72	47.75	10	5,272	0.19%
2020/12/18	32	49.11	82	49.44	48.55	-50	5,259	-0.95%
2020/12/17	29	48.90	113.1	48.69	49.15	-84.1	5,210	-1.61%	大賣/
2020/12/16	4	48.36	7	48.36	48.50	-3	5,207	-0.06%
2020/12/15	43	48.51	133	48.03	47.85	-90	5,235	-1.72%	大賣/
2020/12/14	51.3	48.94	21	49.15	48.50	30.3	5,193	0.58%
2020/12/11	25.4	48.18	23	47.97	48.50	2.4	5,192	0.05%
2020/12/10	45	48.11	19	47.79	47.95	26	5,300	0.49%
2020/12/09	35	48.91	17.2	49.15	48.75	17.8	5,271	0.34%
2020/12/08	71	49.11	16	49.04	48.85	55	5,257	1.05%
2020/12/07	28	48.92	46.4	48.86	49.00	-18.4	5,276	-0.35%
2020/12/04	44	48.56	19	48.48	48.50	25	5,253	0.48%
2020/12/03	48.6	48.87	59	49.05	49.00	-10.4	5,292	-0.20%
2020/12/02	132	48.74	132.5	48.40	48.80	-0.5	5,298	-0.01%	大買/大賣/
2020/12/01	29.1	46.31	21	46.41	46.70	8.1	5,159	0.16%
2020/11/30	15	46.81	11	47.00	46.70	4	5,194	0.08%
2020/11/27	9	47.07	7	47.11	47.15	2	5,235	0.04%
2020/11/26	102	46.90	39.1	47.08	46.95	62.9	5,295	1.19%	大買/
2020/11/25	8	47.46	30	47.79	47.25	-22	5,295	-0.42%
2020/11/24	44	47.90	21	47.52	47.15	23	5,339	0.43%
2020/11/23	17	47.96	43	48.02	48.10	-26	5,487	-0.47%
2020/11/20	51	48.06	54	47.89	47.85	-3	5,969	-0.05%
2020/11/19	49	47.90	67	47.96	48.00	-18	6,280	-0.29%
2020/11/18	8	46.61	77	46.94	47.15	-69	6,249	-1.10%
2020/11/17	43	47.29	48	47.18	47.05	-5	6,220	-0.08%
2020/11/16	43.3	47.67	48	47.80	47.60	-4.7	6,230	-0.08%
2020/11/13	9	46.97	15	47.03	47.05	-6	6,161	-0.10%
2020/11/12	22	46.79	26	46.88	46.75	-4	6,162	-0.06%
2020/11/11	44	47.23	76	47.19	46.95	-32	6,126	-0.52%
2020/11/10	89	46.85	26	46.92	46.85	63	5,999	1.05%
2020/11/09	54	46.94	50	47.05	46.80	4	5,921	0.07%
2020/11/06	102	47.13	83	47.14	47.15	19	5,840	0.33%	大買/
2020/11/05	47	46.40	84	46.43	46.65	-37	5,665	-0.65%
2020/11/04	32.1	45.99	75	46.20	45.45	-42.9	5,552	-0.77%
2020/11/03	19	45.68	80	45.82	45.70	-61	5,484	-1.11%
2020/11/02	40	45.15	51	45.15	45.25	-11	5,409	-0.20%
2020/10/30	111	45.37	183.1	45.28	44.40	-72.1	5,310	-1.36%	大買/大賣/
2020/10/29	25	43.50	3	43.53	43.65	22	5,029	0.44%
2020/10/28	20	43.69	4	43.61	43.45	16	5,112	0.31%
2020/10/27	14	44.11	14	44.31	44.30	0	5,143	0.00%
2020/10/26	35	44.96	10	44.83	44.65	25	5,205	0.48%
2020/10/23	29	44.70	12	44.73	44.80	17	5,215	0.33%
2020/10/22	8	44.63	51	44.79	44.70	-43	5,215	-0.82%
2020/10/21	29	44.22	24	44.51	44.25	5	5,173	0.10%
2020/10/20	4	44.25	17	44.37	44.25	-13	5,212	-0.25%
2020/10/19	20	44.31	28	44.54	44.50	-8	5,241	-0.15%
2020/10/16	24	44.48	21	44.82	44.05	3	5,293	0.06%
2020/10/15	55	45.15	51	45.33	45.00	4	5,344	0.07%
2020/10/14	12	44.49	26	44.58	44.60	-14	5,391	-0.26%
2020/10/13	8	43.99	7	44.11	44.05	1	5,530	0.02%
2020/10/12	26	44.27	38	44.34	44.00	-12	5,589	-0.21%
2020/10/08	28	44.23	76	44.34	44.25	-48	5,594	-0.86%
2020/10/07	8	43.83	15	43.98	43.85	-7	5,633	-0.12%
2020/10/06	12.2	43.78	24	43.97	43.90	-11.8	5,709	-0.21%
2020/10/05	3	42.98	69	42.91	43.00	-66	5,753	-1.15%
2020/09/30	5	42.42	15	42.73	42.75	-10	5,834	-0.17%
2020/09/29	5	42.36	8	42.58	42.65	-3	5,923	-0.05%
2020/09/28	12	41.93	6	41.94	41.95	6	6,092	0.10%
2020/09/25	72	41.85	64	41.67	42.00	8	6,222	0.13%
2020/09/24	13	42.57	55	42.62	42.50	-42	6,207	-0.68%
2020/09/23	36	43.16	8	43.11	43.10	28	6,195	0.45%
2020/09/22	15.2	43.26	28	43.44	43.40	-12.8	6,191	-0.21%
2020/09/21	58.1	43.60	93	43.82	43.00	-34.9	6,186	-0.56%
2020/09/18	5	44.60	7	44.87	44.55	-2	6,214	-0.03%
2020/09/17	16	44.43	16	44.43	44.60	0	6,310	0.00%
2020/09/16	50	44.95	40	44.95	44.60	10	6,286	0.16%
2020/09/15	70	45.13	91	45.01	45.40	-21	6,253	-0.34%
2020/09/14	4	43.91	33	43.75	44.05	-29	6,179	-0.47%
2020/09/11	65	43.47	60	43.49	42.85	5	6,184	0.08%
2020/09/10	19.3	43.20	12	42.98	43.65	7.3	6,151	0.12%
2020/09/09	48	43.54	72	43.66	43.40	-24	6,100	-0.39%
2020/09/08	72	43.55	94	43.33	43.15	-22	6,056	-0.36%
2020/09/07	162	44.43	89	44.42	43.80	73	5,985	1.22%	大買/
2020/09/04	42	43.32	94	43.36	44.00	-52	5,950	-0.87%
2020/09/03	94	42.78	19	42.92	42.50	75	5,931	1.26%
2020/09/02	177	43.29	25	43.44	42.90	152	5,994	2.54%	大買/鉅額交易
2020/09/01	61	44.18	25	44.07	43.90	36	5,970	0.60%
2020/08/31	100.3	45.47	37	45.59	44.70	63.3	5,915	1.07%
2020/08/28	79	46.35	105.1	46.12	45.85	-26.1	5,923	-0.44%	大賣/
2020/08/27	89	46.86	126	46.76	46.40	-37	5,964	-0.62%	大賣/
2020/08/26	253	46.46	337.3	46.61	46.55	-84.3	5,783	-1.46%	大買/大賣/
2020/08/25	221	44.75	257	44.73	45.00	-36	5,292	-0.68%	大買/大賣/
2020/08/24	35.4	42.08	35	42.08	42.45	0.4	4,943	0.01%
2020/08/21	14.3	39.85	5	40.04	40.00	9.3	4,879	0.19%
2020/08/20	45	39.21	36	39.32	39.35	9	4,855	0.19%
2020/08/19	43	40.67	7	40.86	40.60	36	4,778	0.75%
2020/08/18	19	41.23	4	41.04	40.95	15	4,762	0.31%
2020/08/17	43	41.50	8	41.69	41.45	35	4,754	0.74%
2020/08/14	7	41.16	0	0.00	41.30	7	4,764	0.15%
2020/08/13	8	41.33	2	41.50	41.35	6	4,785	0.13%
2020/08/12	12	41.16	4	41.18	41.25	8	4,800	0.17%
2020/08/11	7	41.86	18	41.68	41.70	-11	4,801	-0.23%
2020/08/10	42	42.51	8	42.92	42.20	34	4,800	0.71%
2020/08/07	4	42.25	19	42.37	42.25	-15	4,820	-0.31%
2020/08/06	25	41.89	24	42.02	41.90	1	4,902	0.02%
2020/08/05	40	42.56	23	42.42	42.15	17	4,965	0.34%
2020/08/04	12	41.84	29	42.07	42.30	-17	4,934	-0.34%
2020/08/03	58	41.91	77	41.54	41.50	-19	4,939	-0.38%
2020/07/31	31	41.56	35	41.77	41.85	-4	4,860	-0.08%
2020/07/30	16	41.32	23	41.43	41.75	-7	4,821	-0.15%
2020/07/29	15	40.36	21	40.47	40.35	-6	4,748	-0.13%
2020/07/28	30.2	40.25	36	40.26	40.15	-5.8	4,759	-0.12%
2020/07/27	40	41.07	17	41.13	40.85	23	4,806	0.48%
2020/07/24	62.3	42.25	24	42.01	41.70	38.3	4,789	0.80%
2020/07/23	37	43.31	43	43.15	43.00	-6	4,732	-0.13%
2020/07/22	21	43.03	51	43.27	43.65	-30	4,701	-0.64%
2020/07/21	29	42.59	8	42.61	42.50	21	4,640	0.45%
2020/07/20	63	42.88	5	43.07	42.95	58	4,574	1.27%
2020/07/17	58	46.55	30	46.54	46.30	28	4,432	0.63%
2020/07/16	45	45.73	60	46.00	46.00	-15	4,292	-0.35%
2020/07/15	8	45.96	23	46.00	45.95	-15	4,248	-0.35%
2020/07/14	63	45.77	17	46.08	45.60	46	4,313	1.07%
2020/07/13	144	45.90	77	45.78	45.90	67	4,271	1.57%	大買/
2020/07/10	84	46.95	38	47.23	46.55	46	4,210	1.09%
2020/07/09	17	48.04	49	48.14	47.85	-32	4,137	-0.77%
2020/07/08	54	47.25	35	47.24	47.35	19	4,053	0.47%
2020/07/07	96	47.99	127	48.53	47.70	-31	3,978	-0.78%	大賣/
2020/07/06	145	48.78	41	49.30	48.75	104	3,839	2.71%	大買/鉅額交易
2020/07/03	41	48.86	57	48.79	48.60	-16	3,754	-0.43%
2020/07/02	34	48.34	0	0.00	48.55	34	3,762	0.90%
2020/07/01	41	48.51	45	48.36	48.50	-4	3,760	-0.11%
2020/06/30	22	47.25	31	47.35	47.90	-9	3,753	-0.24%
2020/06/29	167	46.54	44	46.48	46.15	123	3,738	3.29%	大買/鉅額交易
2020/06/24	89	48.25	34	48.32	47.75	55	3,646	1.51%
2020/06/23	15	49.50	33	49.39	49.40	-18	3,540	-0.51%
2020/06/22	29	49.15	29	49.06	49.20	0	3,532	0.00%
2020/06/19	66	50.37	32	50.25	49.95	34	3,536	0.96%
2020/06/18	14	50.24	31.2	49.96	50.90	-17.2	3,480	-0.49%
2020/06/17	23	48.80	6	49.20	48.80	17	3,430	0.50%
2020/06/16	10	48.86	13	49.08	49.00	-3	3,443	-0.09%
2020/06/15	21	48.70	19	48.27	48.05	2	3,481	0.06%
2020/06/12	40	48.06	61	48.42	49.10	-21	3,496	-0.60%
2020/06/11	70	50.49	121	50.32	49.20	-51	3,480	-1.47%	大賣/
2020/06/10	105	51.82	94	51.99	52.10	11	3,405	0.32%	大買/
2020/06/09	135	50.85	130	50.78	51.30	5	3,344	0.15%	大買/大賣/
2020/06/08	49	49.19	20	49.23	49.50	29	3,269	0.89%
2020/06/05	33	49.56	3	49.58	49.55	30	3,237	0.93%
2020/06/04	51	49.71	31	49.89	49.40	20	3,243	0.62%
2020/06/03	100	49.72	112.2	49.67	50.00	-12.2	3,227	-0.38%	大賣/
2020/06/02	14	48.17	43	48.31	48.40	-29	3,117	-0.93%
2020/06/01	7	47.27	28	47.30	47.50	-21	3,088	-0.68%
2020/05/29	38	46.64	1	46.70	46.35	37	3,079	1.20%
2020/05/28	12	47.55	23	47.61	47.35	-11	3,094	-0.36%
2020/05/27	6	46.77	8	46.97	46.90	-2	3,085	-0.06%
2020/05/26	10	46.84	8	46.81	46.75	2	3,115	0.06%
2020/05/25	3	46.08	14	45.91	46.50	-11	3,166	-0.35%
2020/05/22	20	46.42	12	46.30	46.30	8	3,197	0.25%
2020/05/21	7	46.96	1	46.85	46.80	6	3,196	0.19%
2020/05/20	20	46.52	15	46.69	46.90	5	3,181	0.16%
2020/05/19	26	46.69	10	46.71	46.50	16	3,183	0.50%
2020/05/18	11	47.38	2.4	47.09	47.00	8.6	3,246	0.27%
2020/05/15	22	47.99	46	47.89	47.95	-24	3,274	-0.73%
2020/05/14	59.1	49.10	170	49.15	47.80	-110.9	3,272	-3.39%	大賣/鉅額交易
2020/05/13	63	49.61	52	49.75	50.40	11	3,215	0.34%
2020/05/12	169.3	49.45	48	48.73	49.65	121.3	3,169	3.83%	大買/鉅額交易
2020/05/11	16	47.93	14	47.93	48.00	2	3,115	0.06%
2020/05/08	6	48.08	28	47.86	47.65	-22	3,110	-0.71%
2020/05/07	15	47.20	19	47.40	47.75	-4	3,094	-0.13%
2020/05/06	21	46.52	3	46.63	46.35	18	3,107	0.58%
2020/05/05	8	45.89	6	45.75	46.00	2	3,148	0.06%
2020/05/04	26	45.58	20	45.63	45.50	6	3,161	0.19%
2020/04/30	56	47.32	20	47.30	47.10	36	3,151	1.14%
2020/04/29	5	47.97	7	48.06	47.80	-2	3,149	-0.06%
2020/04/28	5	47.70	57	47.74	47.80	-52	3,161	-1.64%
2020/04/27	8	47.33	18	47.38	47.40	-10	3,240	-0.31%
2020/04/24	15	46.81	3	46.83	46.60	12	3,258	0.37%
2020/04/23	17	47.62	13	47.07	46.85	4	3,272	0.12%
2020/04/22	8	45.52	17	45.34	47.10	-9	3,271	-0.28%
2020/04/21	21	46.66	26	46.83	46.10	-5	3,275	-0.15%
2020/04/20	25	48.07	40	47.86	48.20	-15	3,253	-0.46%
2020/04/17	12	47.66	12	47.80	47.75	0	3,221	0.00%
2020/04/16	20	45.62	16	45.70	46.05	4	3,149	0.13%
2020/04/15	15	44.76	3	44.60	44.45	12	3,145	0.38%
2020/04/14	6	43.77	4	43.96	44.00	2	3,159	0.06%
2020/04/13	6	43.35	5	43.43	43.15	1	3,170	0.03%
2020/04/10	8	43.89	12	43.98	43.80	-4	3,188	-0.13%
2020/04/09	21	43.84	22	43.95	44.25	-1	3,222	-0.03%
2020/04/08	16	43.25	43.3	42.89	43.45	-27.3	3,221	-0.85%
2020/04/07	53.2	41.97	8.3	41.67	42.40	45	3,174	1.42%
2020/04/06	3	40.37	47	40.33	40.40	-44	3,131	-1.41%
2020/04/01	19	39.51	37	39.56	40.00	-18	3,106	-0.58%
2020/03/31	6	39.28	16	39.13	38.60	-10	3,078	-0.32%
2020/03/30	4	37.76	8	38.27	38.60	-4	3,049	-0.13%
2020/03/27	14	38.95	23	39.21	38.70	-9	3,043	-0.30%
2020/03/26	10	38.79	34	38.87	38.65	-24	3,014	-0.80%
2020/03/25	11	39.31	7	39.23	39.40	4	3,008	0.13%
2020/03/24	26	36.86	83	36.65	36.50	-57	2,964	-1.92%
2020/03/23	1	35.10	7	35.21	35.10	-6	2,947	-0.20%
2020/03/20	17	36.06	19	36.13	36.55	-2	2,945	-0.07%
2020/03/19	37	34.81	30	34.37	34.00	7	2,929	0.24%
2020/03/18	43	39.32	20	38.52	37.75	23	2,896	0.79%
2020/03/17	39	39.64	59	38.24	39.30	-20	2,899	-0.69%
2020/03/16	17	40.81	60	41.43	40.00	-43	2,936	-1.46%
2020/03/13	40	39.71	22	39.85	41.00	18	2,914	0.62%
2020/03/12	32	44.07	25	44.78	42.95	7	2,885	0.24%
2020/03/11	22	46.71	21	47.22	46.70	1	2,843	0.04%
2020/03/10	19	45.44	34	45.03	46.10	-15	2,833	-0.53%
2020/03/09	89	46.11	23	45.96	45.30	66	2,855	2.31%
2020/03/06	15	48.39	7	48.44	48.30	8	2,814	0.28%
2020/03/05	19	49.21	15	49.26	49.15	4	2,852	0.14%
2020/03/04	20	48.32	11	48.41	48.35	9	2,891	0.31%
2020/03/03	8	49.41	2	49.48	49.00	6	2,901	0.21%
2020/03/02	20	48.58	94	49.15	48.50	-74	2,884	-2.57%
2020/02/27	29	49.65	22	49.31	48.95	7	2,867	0.24%
2020/02/26	33	50.48	20	50.57	50.10	13	2,879	0.45%
2020/02/25	23	50.73	75	50.22	51.00	-52	2,863	-1.82%
2020/02/24	23	51.87	11	51.89	51.80	12	2,903	0.41%
2020/02/21	8	53.06	12	53.03	52.90	-4	2,933	-0.14%
2020/02/20	47	53.47	10	53.42	53.20	37	2,964	1.25%
2020/02/19	73	53.56	55	53.99	53.50	18	2,975	0.61%
2020/02/18	35	52.75	17	52.68	52.30	18	2,953	0.61%
2020/02/17	37	53.33	25	53.38	53.50	12	3,061	0.39%
2020/02/14	4	53.08	3	53.30	53.20	1	3,177	0.03%
2020/02/13	21	53.56	16	53.70	53.20	5	3,287	0.15%
2020/02/12	49	52.62	17	52.67	52.80	32	3,369	0.95%
2020/02/11	12	51.87	12	52.08	52.30	0	3,417	0.00%
2020/02/10	25	50.86	12	51.29	51.20	13	3,575	0.36%
2020/02/07	3	52.90	11	52.59	52.40	-8	3,887	-0.21%
2020/02/06	34	52.22	15	52.45	52.80	19	4,146	0.46%
2020/02/05	9	52.21	15	52.40	52.10	-6	4,369	-0.14%
2020/02/04	20	52.00	14	52.31	52.10	6	4,586	0.13%
2020/02/03	30	49.66	28	50.18	51.00	2	4,680	0.04%
2020/01/31	22	53.21	16	53.37	53.00	6	4,735	0.13%
2020/01/30	103	53.84	39	53.71	53.20	64	5,243	1.22%	大買/
2020/01/20	16	59.29	7	59.30	59.10	9	5,266	0.17%
2020/01/17	1	59.70	1	59.80	59.50	0	5,318	0.00%
2020/01/16	17	59.58	1	59.40	59.40	16	5,400	0.30%
2020/01/15	13	59.96	11	59.88	59.80	2	5,465	0.04%
2020/01/14	4	60.60	4	60.68	60.70	0	5,703	0.00%
2020/01/13	35	60.29	29	60.17	60.30	6	5,772	0.10%
2020/01/10	38	59.62	35	60.00	59.60	3	5,861	0.05%
2020/01/09	38	59.98	19	60.23	59.70	19	5,932	0.32%
2020/01/08	30.2	59.97	56	60.12	59.70	-25.8	6,020	-0.43%
2020/01/07	15	61.93	11	61.35	61.20	4	6,092	0.07%
2020/01/06	12	62.40	9	62.57	62.10	3	6,167	0.05%
2020/01/03	36	64.56	34	63.79	63.70	2	6,200	0.03%
2020/01/02	25	64.11	45.5	63.82	64.10	-20.5	6,331	-0.32%
2019/12/31	5	63.06	5	62.98	63.40	0	6,429	0.00%
2019/12/30	0	0.00	4	63.33	63.30	-4	6,658	-0.06%
2019/12/27	8	63.26	4	63.35	63.20	4	6,869	0.06%
2019/12/26	9	62.94	11	63.14	63.10	-2	7,063	-0.03%
2019/12/25	3	62.50	4	62.58	62.60	-1	7,195	-0.01%
2019/12/24	19	62.65	9	62.30	62.30	10	7,296	0.14%
2019/12/23	5	62.86	12	62.92	62.80	-7	7,328	-0.10%
2019/12/20	3	63.00	9	62.99	62.60	-6	7,369	-0.08%
2019/12/19	13	62.45	3	62.43	62.50	10	7,607	0.13%
2019/12/18	32	62.74	7	62.64	62.40	25	7,631	0.33%
2019/12/17	4	62.68	14	62.68	62.80	-10	7,667	-0.13%
2019/12/16	7	62.43	16	62.48	62.90	-9	7,693	-0.12%
2019/12/13	24	62.50	17	62.32	61.90	7	7,714	0.09%
2019/12/12	5	63.26	10	63.39	62.90	-5	7,743	-0.06%
2019/12/11	28	63.81	15	63.93	63.30	13	7,751	0.17%
2019/12/10	7	63.36	22	63.45	63.50	-15	7,871	-0.19%
2019/12/09	15	63.49	15	63.47	63.40	0	8,005	0.00%
2019/12/06	6	62.87	9	63.00	62.50	-3	8,147	-0.04%
2019/12/05	37	63.42	25	63.32	63.30	12	8,208	0.15%
2019/12/04	13	62.25	19	62.67	62.70	-6	8,454	-0.07%
2019/12/03	11	61.84	13	61.75	61.70	-2	8,485	-0.02%
2019/12/02	32	61.50	40	61.40	61.20	-8	8,479	-0.09%
2019/11/29	56.2	63.16	8	63.15	62.50	48.2	8,447	0.57%
2019/11/28	11	64.29	12	64.15	63.80	-1	8,477	-0.01%
2019/11/27	13	63.85	6	64.03	64.00	7	8,499	0.08%
2019/11/26	15	64.20	24	64.26	64.10	-9	8,509	-0.11%
2019/11/25	21	63.61	28	63.93	63.70	-7	8,510	-0.08%
2019/11/22	13.2	64.05	7	64.14	63.90	6.2	8,547	0.07%
2019/11/21	36	64.09	34	64.14	64.30	2	8,765	0.02%
2019/11/20	35	65.33	12	65.43	65.30	23	8,814	0.26%
2019/11/19	27	66.39	24	66.72	66.00	3	9,166	0.03%
2019/11/18	17	66.79	16	66.70	66.70	1	9,281	0.01%
2019/11/15	39	66.95	30	66.69	66.40	9	9,341	0.10%
2019/11/14	50	67.66	48	67.61	67.10	2	9,384	0.02%
2019/11/13	12	66.45	76	66.74	66.90	-64	9,347	-0.68%
2019/11/12	17	65.40	46	65.57	65.90	-29	9,479	-0.31%
2019/11/11	91.2	65.03	37	64.89	64.00	54.2	9,646	0.56%
2019/11/08	32.6	66.65	103	66.61	66.90	-70.4	9,641	-0.73%	大賣/
2019/11/07	48	66.38	47	66.49	66.30	1	9,805	0.01%
2019/11/06	140	67.42	179	67.06	66.60	-39	9,818	-0.40%	大買/大賣/
2019/11/05	92	66.75	125	66.85	66.50	-33	9,702	-0.34%	大賣/
2019/11/04	182.4	65.21	167.5	65.53	65.60	15	9,686	0.15%	大買/大賣/
2019/11/01	120	64.13	155	64.09	63.90	-35	9,845	-0.36%	大買/大賣/
2019/10/31	79	64.94	28	64.75	65.00	51	10,188	0.50%
2019/10/30	40	64.06	35	64.22	63.90	5	10,575	0.05%
2019/10/29	159	65.90	198	65.79	64.60	-39	10,517	-0.37%	大買/大賣/
2019/10/28	41	64.84	110	64.63	64.40	-69	10,022	-0.69%	大賣/
2019/10/25	16	64.36	12	64.38	64.20	4	9,933	0.04%
2019/10/24	14	63.75	51	63.71	64.00	-37	9,892	-0.37%
2019/10/23	23	62.81	10	62.94	62.70	13	9,849	0.13%
2019/10/22	70	64.15	57	64.44	63.10	13	9,833	0.13%
2019/10/21	32	63.94	38	63.87	64.30	-6	9,599	-0.06%
2019/10/18	66	63.82	24	63.52	63.40	42	9,584	0.44%
2019/10/17	16	63.28	25	63.26	63.30	-9	9,579	-0.09%
2019/10/16	16	62.76	58	62.91	63.30	-42	9,571	-0.44%
2019/10/15	24	62.80	167	62.88	62.30	-143	9,508	-1.50%	大賣/鉅額交易
2019/10/14	148	62.55	22	62.85	62.30	126	9,441	1.33%	大買/鉅額交易
2019/10/09	10	62.63	33	62.77	62.20	-23	9,397	-0.24%
2019/10/08	92	63.43	49	63.16	62.60	43	9,464	0.45%
2019/10/07	10	63.18	38	63.49	63.70	-28	9,548	-0.29%
2019/10/04	152	63.16	52	63.11	62.50	100	9,463	1.06%	大買/
2019/10/03	85	63.26	132	63.19	63.60	-47	9,263	-0.51%	大賣/
2019/10/02	120.2	62.27	143	62.30	62.50	-22.8	9,151	-0.25%	大買/大賣/
2019/10/01	12	61.23	29	61.62	61.00	-17	8,990	-0.19%
2019/09/27	33	59.18	36	59.22	59.10	-3	8,875	-0.03%
2019/09/26	10	60.99	2	60.90	60.50	8	8,827	0.09%
2019/09/25	14	60.83	27	60.78	61.00	-13	8,887	-0.15%
2019/09/24	129	62.38	72	62.11	61.50	57	9,042	0.63%	大買/
2019/09/23	16	61.31	6	61.33	61.20	10	8,835	0.11%
2019/09/20	14	60.70	10	60.95	61.20	4	8,840	0.05%
2019/09/19	12.1	60.54	11	60.57	60.30	1.1	8,815	0.01%
2019/09/18	26	60.77	10	61.01	61.10	16	8,834	0.18%
2019/09/17	14	61.32	10	61.46	61.00	4	8,793	0.05%
2019/09/16	15	61.30	5	61.46	61.30	10	8,788	0.11%
2019/09/12	68	62.52	158	62.43	62.40	-90	8,809	-1.02%	大賣/
2019/09/11	101	61.59	104	61.87	61.80	-3	8,800	-0.03%	大買/大賣/
2019/09/10	151	61.56	98	61.50	61.80	53	8,753	0.61%	大買/
2019/09/09	7	60.50	67	60.54	60.30	-60	8,612	-0.70%
2019/09/06	151	61.14	351	61.22	59.80	-200	8,539	-2.34%	大買/大賣/鉅額交易
2019/09/05	77	59.68	44	59.85	59.70	33	8,305	0.40%
2019/09/04	111	59.17	25	59.31	59.20	86	8,278	1.04%	大買/
2019/09/03	19	58.70	11	58.72	58.80	8	8,340	0.10%
2019/09/02	32	59.41	100	59.80	59.10	-68	8,384	-0.81%
2019/08/30	12	58.88	26	58.90	59.10	-14	8,349	-0.17%
2019/08/29	21	58.35	8	58.44	58.00	13	8,373	0.16%
2019/08/28	12	57.97	3	57.90	57.80	9	8,474	0.11%
2019/08/27	42	57.99	50	58.15	57.50	-8	8,496	-0.09%
2019/08/26	162	57.75	159	57.41	56.70	3	8,490	0.04%	大買/大賣/
2019/08/23	53	61.38	43	61.03	61.20	10	8,348	0.12%
2019/08/22	136	63.24	346	63.12	62.20	-210	8,279	-2.54%	大買/大賣/鉅額交易
2019/08/21	81	61.60	49	61.53	61.80	32	7,926	0.40%
2019/08/20	73	60.90	44	60.84	60.20	29	7,874	0.37%
2019/08/19	53	60.54	48	60.72	60.70	5	7,874	0.06%
2019/08/16	41	59.82	38	59.66	59.30	3	7,800	0.04%
2019/08/15	133	60.01	95	59.68	59.00	38	7,687	0.49%	大買/
2019/08/14	211	61.93	184	62.08	62.20	27	7,419	0.36%	大買/大賣/
2019/08/13	42	60.04	49	60.02	59.70	-7	7,159	-0.10%
2019/08/12	187	60.03	167	60.23	60.00	20	7,064	0.28%	大買/大賣/
2019/08/08	172	59.16	138	58.89	58.70	34	6,838	0.50%	大買/大賣/
2019/08/07	117	59.18	103	59.28	58.40	14	6,678	0.21%	大買/大賣/
2019/08/06	188	58.82	730	59.32	60.40	-542	6,522	-8.31%	大買/大賣/鉅額交易
2019/08/05	328.5	60.86	295	60.11	58.60	33.5	6,359	0.53%	大買/大賣/
2019/08/02	386	59.34	1,037	59.31	59.90	-651	6,038	-10.78%	大買/大賣/鉅額交易
2019/08/01	238	57.65	246	57.55	58.80	-8	5,477	-0.15%	大買/大賣/
2019/07/31	12	52.87	50	53.14	53.50	-38	5,012	-0.76%
2019/07/30	37	52.04	17	52.32	51.90	20	4,981	0.40%
2019/07/29	10	53.63	31	53.58	53.40	-21	5,016	-0.42%
2019/07/26	17	53.33	33	53.21	53.30	-16	5,047	-0.32%
2019/07/25	18	53.14	140	53.39	53.80	-122	5,065	-2.41%	大賣/鉅額交易
2019/07/24	40	52.54	95	51.91	52.90	-55	5,037	-1.09%
2019/07/23	23	51.85	45	51.66	51.70	-22	5,134	-0.43%
2019/07/22	63	52.06	9	51.94	51.80	54	5,137	1.05%
2019/07/19	24	53.33	104	53.49	53.50	-80	5,151	-1.55%	大賣/
2019/07/18	102	53.80	140	53.56	53.00	-38	5,120	-0.74%	大買/大賣/
2019/07/17	12	55.21	34	55.26	55.10	-22	5,077	-0.43%
2019/07/16	33	56.09	28	55.97	55.80	5	5,016	0.10%
2019/07/15	15	56.07	156	56.00	55.70	-141	4,967	-2.84%	大賣/鉅額交易
2019/07/12	97	55.99	88	55.88	56.20	9	4,950	0.18%
2019/07/11	264	57.18	487	56.64	56.80	-223	4,848	-4.60%	大買/大賣/鉅額交易
2019/07/10	17	55.34	59	55.35	55.50	-42	4,634	-0.91%
2019/07/09	22	55.15	14	54.85	54.60	8	4,693	0.17%
2019/07/08	41	55.81	16	55.83	55.40	25	4,791	0.52%
2019/07/05	27	55.26	10	55.38	55.50	17	4,967	0.34%
2019/07/04	21	55.15	8	55.08	55.10	13	4,986	0.26%
2019/07/03	16	54.63	32	54.98	54.50	-16	5,013	-0.32%
2019/07/02	823	56.13	460	56.11	55.60	363	5,148	7.05%	大買/大賣/鉅額交易
2019/07/01	111	56.13	70	56.52	56.50	41	5,152	0.80%	大買/
2019/06/28	16	54.54	32	54.65	54.10	-16	5,017	-0.32%
2019/06/27	4	54.90	14.1	55.00	55.00	-10.1	5,004	-0.20%
2019/06/26	37	54.24	20	54.30	54.10	17	5,080	0.33%
2019/06/25	20	54.92	10	55.16	54.40	10	5,124	0.20%
2019/06/24	4	55.38	3	55.53	55.70	1	5,088	0.02%
2019/06/21	20	55.26	17	55.36	55.00	3	5,125	0.06%
2019/06/20	69	55.70	30	55.68	55.60	39	5,133	0.76%
2019/06/19	145	54.10	178	55.11	56.30	-33	5,108	-0.65%	大買/大賣/
2019/06/18	30	52.34	30	52.59	52.50	0	4,982	0.00%
2019/06/17	32	51.85	15	52.09	51.60	17	4,948	0.34%
2019/06/14	3	51.00	6	51.50	51.00	-3	4,943	-0.06%
2019/06/13	25	51.52	10	50.96	51.40	15	4,970	0.30%
2019/06/12	24	52.13	18	52.48	52.00	6	4,986	0.12%
2019/06/11	24	51.41	40	51.57	51.60	-16	5,001	-0.32%
2019/06/10	10	50.39	19	50.62	51.00	-9	4,974	-0.18%
2019/06/06	29	49.02	14	48.97	48.65	15	5,141	0.29%
2019/06/05	51	49.66	25	49.48	49.50	26	5,133	0.51%
2019/06/04	55	49.38	62	49.46	49.00	-7	5,069	-0.14%
2019/06/03	38	48.36	29	48.11	48.35	9	4,984	0.18%
2019/05/31	28	47.85	24	47.95	48.25	4	5,001	0.08%
2019/05/30	390	48.87	83	48.50	48.20	307	5,046	6.08%	大買/鉅額交易
2019/05/29	8	46.26	15	46.24	46.60	-7	5,021	-0.14%
2019/05/28	7	47.58	8	48.01	46.90	-1	5,004	-0.02%
2019/05/27	54	46.65	55	46.61	47.05	-1	5,015	-0.02%
2019/05/24	30.1	48.83	13	48.66	48.60	17.1	4,961	0.34%
2019/05/23	12	50.10	15	49.89	50.20	-3	4,901	-0.06%
2019/05/22	21	52.71	8	52.65	52.60	13	4,959	0.26%
2019/05/21	15	51.95	4	52.33	52.90	11	5,056	0.22%
2019/05/20	8	51.84	5	51.96	52.30	3	5,167	0.06%
2019/05/17	14	53.15	6	52.62	51.80	8	5,326	0.15%
2019/05/16	11	54.52	6	54.63	54.30	5	5,374	0.09%
2019/05/15	15	54.99	7	55.41	55.40	8	5,567	0.14%
2019/05/14	9	55.23	13	55.63	55.30	-4	5,622	-0.07%
2019/05/13	204	55.19	22	55.45	55.30	182	5,616	3.24%	大買/鉅額交易
2019/05/10	45	57.84	25	57.70	58.00	20	5,551	0.36%
2019/05/09	5	60.36	4	59.80	59.80	1	5,460	0.02%
2019/05/08	4	60.90	9	60.78	60.60	-5	5,445	-0.09%
2019/05/07	40.5	61.70	10	62.52	62.00	30.5	5,413	0.56%
2019/05/06	20	60.16	30	60.63	60.60	-10	5,394	-0.19%
2019/05/03	25	62.06	5	62.02	62.00	20	5,322	0.38%
2019/05/02	14	62.93	11	62.52	62.60	3	5,275	0.06%
2019/04/30	53	62.72	64	61.54	63.20	-11	5,230	-0.21%
2019/04/29	156	64.44	80	65.53	61.40	76	5,210	1.46%	大買/
2019/04/26	34	68.69	13	68.76	68.20	21	5,073	0.41%
2019/04/25	18	68.97	86	69.22	69.60	-68	5,137	-1.32%
2019/04/24	91	67.93	28	68.25	68.10	63	5,129	1.23%
2019/04/23	87	65.87	32	66.73	66.00	55	5,089	1.08%
2019/04/22	6	67.73	4	67.87	67.40	2	5,075	0.04%
2019/04/19	13	67.51	9	67.74	67.30	4	5,100	0.08%
2019/04/18	21	67.64	7	67.96	67.60	14	5,206	0.27%
2019/04/17	21	68.53	39	68.18	68.50	-18	5,282	-0.34%
2019/04/16	10	68.56	21	69.21	68.40	-11	5,284	-0.21%
2019/04/15	52	68.00	66	69.51	67.30	-14	5,255	-0.27%
2019/04/12	125	69.34	84	69.34	69.90	41	5,180	0.79%	大買/
2019/04/11	106	68.37	72	68.69	67.00	34	5,076	0.67%	大買/
2019/04/10	13	65.15	20	65.15	65.80	-7	4,800	-0.15%
2019/04/09	52	64.63	27	64.66	64.80	25	4,748	0.53%
2019/04/08	23	64.27	124	64.24	64.20	-101	4,694	-2.15%	大賣/鉅額交易
2019/04/03	104	62.65	89	62.38	61.90	15	4,510	0.33%	大買/
2019/04/02	8	61.58	37	61.42	61.90	-29	4,403	-0.66%
2019/04/01	77	60.65	13	60.58	60.00	64	4,335	1.48%
2019/03/29	17	60.98	17	60.81	60.70	0	4,286	0.00%
2019/03/28	13	59.94	8	59.93	60.00	5	4,194	0.12%
2019/03/27	11	59.58	7	59.57	59.50	4	4,149	0.10%
2019/03/26	69	59.76	24	59.53	60.00	45	4,155	1.08%
2019/03/25	32	57.91	46	58.37	57.90	-14	4,125	-0.34%
2019/03/22	20	60.39	18	60.04	60.10	2	4,051	0.05%
2019/03/21	37	61.22	26	61.70	61.00	11	4,009	0.27%
2019/03/20	30	60.72	27	60.87	60.90	3	3,961	0.08%
2019/03/19	23	61.78	5	61.46	61.50	18	3,908	0.46%
2019/03/18	51	62.14	24	61.53	61.50	27	3,882	0.70%
2019/03/15	20	62.30	43	62.01	62.40	-23	3,841	-0.60%
2019/03/14	16	62.68	70	62.41	62.20	-54	3,792	-1.42%
2019/03/13	32	62.03	31	62.25	62.50	1	3,775	0.03%
2019/03/12	164	62.64	252	62.73	62.00	-88	3,727	-2.36%	大買/大賣/
2019/03/11	96	59.64	58	59.73	59.80	38	3,536	1.07%
2019/03/08	1	58.50	1	57.90	58.00	0	3,562	0.00%
2019/03/07	18	58.75	67	59.10	57.90	-49	3,641	-1.35%
2019/03/06	28	60.05	10	59.83	59.80	18	3,746	0.48%
2019/03/05	114	60.78	115	60.81	60.10	-1	3,727	-0.03%	大買/大賣/
2019/03/04	49	59.52	35	59.80	59.40	14	3,641	0.38%
2019/02/27	33	58.82	24	58.63	58.20	9	3,573	0.25%
2019/02/26	33	58.44	28	57.94	57.70	5	3,559	0.14%
2019/02/25	18	58.47	7	58.29	58.50	11	3,532	0.31%
2019/02/22	8	58.19	10	58.43	58.00	-2	3,510	-0.06%
2019/02/21	25	58.56	35	58.14	58.00	-10	3,517	-0.28%
2019/02/20	32	59.56	38	58.99	59.00	-6	3,565	-0.17%
2019/02/19	183	59.72	58	59.89	59.70	125	3,543	3.53%	大買/鉅額交易
2019/02/18	62	58.05	72	58.80	58.20	-10	3,484	-0.29%
2019/02/15	61	55.68	20	55.51	56.70	41	3,413	1.20%
2019/02/14	194	55.15	78	56.13	55.00	116	3,443	3.37%	大買/鉅額交易
2019/02/13	260	52.50	34	52.75	53.50	226	3,282	6.88%	大買/鉅額交易
2019/02/12	24	51.43	13	51.45	51.60	11	3,297	0.33%
2019/02/11	11	51.65	9	51.00	50.90	2	3,287	0.06%
2019/01/30	1	50.80	2	51.05	50.40	-1	3,265	-0.03%
2019/01/29	7	49.89	11	50.11	50.70	-4	3,257	-0.12%
2019/01/28	3	50.30	10	50.23	50.50	-7	3,267	-0.21%
2019/01/25	21	50.02	26	50.06	50.30	-5	3,297	-0.15%
2019/01/24	9	49.11	6	49.16	49.70	3	3,320	0.09%
2019/01/23	3	48.30	8	48.89	49.00	-5	3,338	-0.15%
2019/01/22	110	49.22	9	48.68	48.55	101	3,339	3.02%	大買/鉅額交易
2019/01/21	3	49.00	9	49.53	49.65	-6	3,335	-0.18%
2019/01/18	21	48.79	17	48.55	49.10	4	3,372	0.12%
2019/01/17	16	49.89	37	49.56	47.90	-21	3,386	-0.62%
2019/01/16	18	50.93	41	51.03	50.90	-23	3,300	-0.70%
2019/01/15	18	49.75	9	49.66	49.70	9	3,226	0.28%
2019/01/14	20	49.72	15	49.67	49.65	5	3,218	0.16%
2019/01/11	27	50.13	30	49.62	49.65	-3	3,210	-0.09%
2019/01/10	84	49.06	30	49.50	49.85	54	3,201	1.69%
2019/01/09	40	47.21	83	47.68	48.45	-43	3,096	-1.39%
2019/01/08	6	43.93	18	44.57	45.30	-12	2,971	-0.40%
2019/01/07	24	44.70	7	44.79	44.80	17	2,953	0.58%
2019/01/04	14	43.09	8	43.64	43.55	6	2,957	0.20%
2019/01/03	20	45.24	32	45.25	44.60	-12	2,948	-0.41%
2019/01/02	11	44.69	12	44.66	44.35	-1	2,926	-0.03%
2018/12/28	3	43.45	3	44.30	43.45	0	2,932	0.00%
2018/12/27	10	43.53	26	43.73	43.70	-16	2,941	-0.54%
2018/12/26	98	43.92	78	43.61	42.80	20	2,941	0.68%
2018/12/25	4	42.55	3	43.20	43.10	1	2,972	0.03%
2018/12/24	2	43.28	0	0.00	43.40	2	3,009	0.07%
2018/12/21	2	42.80	1.5	42.60	43.00	0.5	3,035	0.02%
2018/12/20	0	0.00	6	42.46	42.60	-6	3,016	-0.20%
2018/12/19	13	44.56	9	44.61	44.50	4	3,000	0.13%
2018/12/18	1	43.20	1	44.05	43.60	0	2,983	0.00%
2018/12/17	7	42.92	4	43.53	43.30	3	2,969	0.10%
2018/12/14	9	43.22	6	43.14	42.95	3	3,025	0.10%
2018/12/13	1	45.00	41	44.05	44.45	-40	3,049	-1.31%
2018/12/12	44	45.52	10	44.98	45.00	34	3,048	1.12%
2018/12/11	0	0.00	57	44.29	43.95	-57	3,047	-1.87%
2018/12/10	6	43.48	3	43.95	44.35	3	3,060	0.10%
2018/12/07	3	45.15	3	45.00	44.80	0	3,072	0.00%
2018/12/06	15	45.36	25.5	44.85	44.40	-10.5	3,087	-0.34%
2018/12/05	9	46.74	15	45.73	47.50	-6	3,062	-0.20%
2018/12/04	26	47.31	31	47.05	46.90	-5	3,072	-0.16%
2018/12/03	14	47.79	35	48.14	48.60	-21	3,083	-0.68%
2018/11/30	39	45.50	27	45.97	46.00	12	3,069	0.39%
2018/11/29	45	44.20	34	44.53	44.45	11	2,983	0.37%
2018/11/28	15	41.48	9	42.09	42.30	6	2,850	0.21%
2018/11/27	6	41.13	1	40.80	41.20	5	2,829	0.18%
2018/11/26	20	41.10	6	41.08	40.95	14	2,806	0.50%
2018/11/23	11	40.82	12	40.64	40.60	-1	2,806	-0.04%
2018/11/22	23	41.50	17	41.52	41.30	6	2,808	0.21%
2018/11/21	21	42.41	18	42.34	42.20	3	2,838	0.11%
2018/11/20	15	42.16	13	42.27	42.60	2	2,804	0.07%
2018/11/19	52	43.07	23	43.29	42.30	29	2,752	1.05%
2018/11/16	65	41.24	14	41.28	41.10	51	2,609	1.95%
2018/11/15	45	39.41	13	39.53	39.45	32	2,533	1.26%
2018/11/14	42	40.50	103	41.08	40.80	-61	2,490	-2.45%	大賣/
2018/11/13	25	40.16	18	39.20	40.05	7	2,384	0.29%
2018/11/12	13	37.67	12	37.75	37.50	1	2,262	0.04%
2018/11/09	42	36.65	16	37.20	36.50	26	2,214	1.17%
2018/11/08	4	39.45	12	39.26	39.50	-8	2,134	-0.37%
2018/11/07	15	38.79	6	38.88	38.50	9	2,098	0.43%
2018/11/06	12	39.55	13	39.01	38.85	-1	2,098	-0.05%
2018/11/05	8	40.17	3	40.75	39.90	5	2,094	0.24%
2018/11/02	8	41.06	3	41.05	41.00	5	2,096	0.24%
2018/11/01	7	41.90	3	41.80	41.30	4	2,095	0.19%
2018/10/31	4	40.84	9	41.51	41.60	-5	2,161	-0.23%
2018/10/30	8	39.83	7	39.59	39.95	1	2,176	0.05%
2018/10/29	18	40.32	3	39.95	39.95	15	2,189	0.68%
2018/10/26	3	41.55	8	40.68	40.00	-5	2,203	-0.23%
2018/10/25	27	41.41	10	42.80	40.90	17	2,219	0.77%
2018/10/24	1	44.50	8	44.86	45.40	-7	2,205	-0.32%
2018/10/23	2	44.65	1	43.90	43.80	1	2,244	0.04%
2018/10/22	2	44.75	3	45.22	44.95	-1	2,275	-0.04%
2018/10/18	2	44.05	4	44.00	44.00	-2	2,271	-0.09%
2018/10/17	4	44.45	4	44.83	44.00	0	2,263	0.00%
2018/10/16	1	44.00	0	0.00	43.80	1	2,327	0.04%
2018/10/15	1	43.95	2	44.00	43.55	-1	2,401	-0.04%
2018/10/12	5	42.90	25	43.45	43.95	-20	2,475	-0.81%
2018/10/11	6	43.58	2	43.90	43.05	4	2,478	0.16%
2018/10/09	3	49.38	4	49.20	47.80	-1	2,458	-0.04%
2018/10/08	3	48.60	11	49.07	49.20	-8	2,459	-0.33%
2018/10/05	7	47.64	13	48.75	47.75	-6	2,491	-0.24%
2018/10/04	8	50.25	2	50.40	50.20	6	2,473	0.24%
2018/10/03	12	51.21	19	50.94	50.40	-7	2,488	-0.28%
2018/10/02	29	51.48	10	51.67	51.40	19	2,458	0.77%
2018/10/01	3	50.20	12	50.16	50.40	-9	2,422	-0.37%
2018/09/28	6	48.70	4	48.30	48.85	2	2,425	0.08%
2018/09/27	17	48.95	18	48.73	48.70	-1	2,432	-0.04%
2018/09/26	3	48.83	2	49.00	49.15	1	2,440	0.04%
2018/09/25	22	48.93	22	48.20	48.25	0	2,441	0.00%
2018/09/21	2	49.03	0	0.00	49.00	2	2,451	0.08%
2018/09/20	3	49.52	41	49.19	49.00	-38	2,524	-1.51%
2018/09/19	5	50.04	5	50.08	50.20	0	2,482	0.00%
2018/09/18	1	48.20	1	48.30	48.20	0	2,449	0.00%
2018/09/17	4	47.96	2	48.18	48.45	2	2,441	0.08%
2018/09/14	6	48.21	3	47.60	48.45	3	2,438	0.12%
2018/09/13	2	47.50	2	47.00	46.85	0	2,424	0.00%
2018/09/12	5	47.65	2	47.55	48.00	3	2,438	0.12%
2018/09/11	3	47.80	1	47.75	47.30	2	2,439	0.08%
2018/09/10	7	48.87	2	48.55	48.00	5	2,440	0.20%
2018/09/07	38	51.97	52	51.75	51.30	-14	2,415	-0.58%
2018/09/06	12	54.70	2	54.25	53.80	10	2,382	0.42%
2018/09/05	3	55.20	1	55.00	55.00	2	2,333	0.09%
2018/09/04	23	54.95	5	54.60	55.30	18	2,330	0.77%
2018/09/03	13	55.68	2	55.40	55.20	11	2,309	0.48%
2018/08/31	5	56.64	6	56.60	57.00	-1	2,314	-0.04%
2018/08/30	16	58.19	5	58.54	57.70	11	2,359	0.47%
2018/08/29	19	58.76	8	58.66	58.90	11	2,395	0.46%
2018/08/28	13	58.65	9	58.68	59.00	4	2,385	0.17%
2018/08/27	1	56.00	0	0.00	55.90	1	2,326	0.04%
2018/08/24	0	0.00	1	55.90	55.80	-1	2,329	-0.04%
2018/08/23	2	56.05	1	56.50	55.60	1	2,337	0.04%
2018/08/22	2	56.05	1	55.60	55.60	1	2,334	0.04%
2018/08/21	8	56.10	1	57.00	55.80	7	2,325	0.30%
2018/08/20	18	56.21	0	0.00	56.00	18	2,335	0.77%
2018/08/17	5	58.90	5	58.20	57.60	0	2,340	0.00%
2018/08/16	3	57.87	1	57.20	58.00	2	2,365	0.08%
2018/08/15	2	58.90	4	58.85	58.10	-2	2,373	-0.08%
2018/08/14	1	57.70	5	58.12	59.00	-4	2,376	-0.17%
2018/08/13	4	57.70	4	57.98	56.80	0	2,417	0.00%
2018/08/10	6	59.28	4	59.03	59.00	2	2,402	0.08%
2018/08/09	1	59.90	4	60.33	59.60	-3	2,390	-0.13%
2018/08/08	9	59.82	8	60.26	60.40	1	2,374	0.04%
2018/08/07	46	60.23	28	60.30	60.00	18	2,353	0.76%
2018/08/06	5	57.68	7	58.43	58.80	-2	2,257	-0.09%
2018/08/03	5	56.86	4	56.83	57.10	1	2,265	0.04%
2018/08/02	22	56.77	54	57.05	56.50	-32	2,267	-1.41%
2018/08/01	17	57.46	31	57.26	57.70	-14	2,247	-0.62%
2018/07/31	12	57.49	10	57.35	57.50	2	2,207	0.09%
2018/07/30	20	56.74	10	56.89	56.50	10	2,214	0.45%
2018/07/27	4	56.25	4	56.23	56.40	0	2,182	0.00%
2018/07/26	12	54.78	1	55.20	54.80	11	2,166	0.51%
2018/07/25	4	55.10	3	55.70	54.50	1	2,164	0.05%
2018/07/24	6	54.75	4	55.13	55.70	2	2,180	0.09%
2018/07/23	17	56.34	11	55.55	55.20	6	2,183	0.27%
2018/07/20	8	55.13	36	54.78	55.80	-28	2,136	-1.31%
2018/07/19	53	53.89	1	53.50	53.40	52	2,080	2.50%
2018/07/18	7	53.30	4	53.33	52.60	3	2,038	0.15%
2018/07/17	1	52.80	0	0.00	53.10	1	2,021	0.05%
2018/07/16	5	53.48	0	0.00	52.90	5	2,047	0.24%
2018/07/13	0	0.00	3	54.47	54.20	-3	2,049	-0.15%
2018/07/12	4	52.73	2	52.50	52.50	2	2,022	0.10%
2018/07/11	22	53.19	0	0.00	53.00	22	2,051	1.07%
2018/07/10	4	54.45	0	0.00	54.30	4	2,046	0.20%
2018/07/09	2	55.45	2	55.85	55.20	0	2,049	0.00%
2018/07/06	2	54.50	0	0.00	54.90	2	2,053	0.10%
2018/07/05	19	55.89	0	0.00	54.90	19	2,063	0.92%
2018/07/04	4	59.53	11	59.00	59.00	-7	2,066	-0.34%
2018/07/03	1	60.10	13	60.47	59.80	-12	2,073	-0.58%
2018/07/02	11	60.58	0	0.00	60.00	11	2,065	0.53%
2018/06/29	3	61.90	17	62.34	61.80	-14	2,057	-0.68%
2018/06/28	2	58.20	0	0.00	59.70	2	1,968	0.10%
2018/06/27	0	0.00	1	58.50	58.80	-1	1,972	-0.05%
2018/06/26	1	58.00	0	0.00	58.20	1	1,966	0.05%
2018/06/25	6	58.03	6	57.77	58.10	0	1,969	0.00%
2018/06/22	3	57.70	0	0.00	58.90	3	1,967	0.15%
2018/06/21	10	59.60	0	0.00	59.00	10	1,976	0.51%
2018/06/20	12	60.51	1	60.00	60.50	11	1,999	0.55%
2018/06/19	4	62.05	1	62.90	61.30	3	2,030	0.15%
2018/06/15	0	0.00	2	61.55	61.50	-2	2,026	-0.10%
2018/06/14	0	0.00	6	61.70	61.10	-6	2,064	-0.29%
2018/06/13	3	61.60	0	0.00	61.80	3	2,054	0.15%
2018/06/12	15	61.61	17	61.03	60.80	-2	2,089	-0.10%
2018/06/11	9	61.64	4	61.50	61.70	5	2,085	0.24%
2018/06/08	7	62.34	9	62.56	62.10	-2	2,092	-0.10%
2018/06/07	21	63.18	108	63.46	63.10	-87	2,104	-4.13%	大賣/
2018/06/06	8	61.20	16	60.94	62.60	-8	2,076	-0.39%
2018/06/05	5	59.46	9	59.36	59.20	-4	2,032	-0.20%
2018/06/04	4	58.03	15	58.76	58.80	-11	2,014	-0.55%
2018/06/01	1	57.50	1	58.10	57.60	0	2,017	0.00%
2018/05/31	3	58.20	6	58.05	58.30	-3	2,071	-0.14%
2018/05/30	1	57.60	1	58.00	57.20	0	2,110	0.00%
2018/05/29	6	58.52	7	58.56	58.20	-1	2,148	-0.05%
2018/05/28	8	58.94	1	59.40	58.50	7	2,205	0.32%
2018/05/25	0	0.00	2	57.75	57.70	-2	2,240	-0.09%
2018/05/24	5	56.38	9	57.10	57.50	-4	2,353	-0.17%
2018/05/23	2	56.00	4	56.85	56.50	-2	2,358	-0.08%
2018/05/22	3	56.47	1	56.80	56.70	2	2,401	0.08%
2018/05/21	1	54.60	13	56.88	56.90	-12	2,449	-0.49%
2018/05/18	5	55.60	1	55.50	55.30	4	2,413	0.17%
2018/05/17	1	56.30	0	0.00	56.30	1	2,437	0.04%
2018/05/16	2	56.95	16	57.12	56.40	-14	2,453	-0.57%
2018/05/15	7	56.94	1	57.60	56.90	6	2,500	0.24%
2018/05/14	17	57.16	1	57.20	57.20	16	2,529	0.63%
2018/05/11	21	58.63	2	58.90	58.20	19	2,537	0.75%
2018/05/10	1	59.70	1	60.80	60.80	0	2,517	0.00%
2018/05/09	1	59.40	1	59.00	58.50	0	2,504	0.00%
2018/05/07	1	58.60	22	59.10	59.00	-21	2,566	-0.82%
2018/05/04	1	57.00	0	0.00	56.70	1	2,594	0.04%
2018/05/03	21	58.28	8	58.09	58.00	13	2,649	0.49%
2018/05/02	3	59.57	13	59.95	59.60	-10	2,695	-0.37%
2018/04/30	0	0.00	8	59.63	60.50	-8	2,767	-0.29%
2018/04/27	6	57.97	0	0.00	56.60	6	2,854	0.21%
2018/04/26	11	58.66	10	59.35	58.60	1	2,895	0.03%
2018/04/25	5	57.36	7	57.81	57.80	-2	2,946	-0.07%
2018/04/24	31	58.51	7	58.29	57.80	24	3,008	0.80%
2018/04/23	3	61.00	0	0.00	60.80	3	3,067	0.10%
2018/04/20	1	61.80	2	62.00	61.20	-1	3,170	-0.03%
2018/04/19	1	61.50	1	61.30	61.20	0	3,246	0.00%
2018/04/18	2	62.05	1	61.40	61.10	1	3,325	0.03%
2018/04/17	1	62.00	1	61.60	62.00	0	3,406	0.00%
2018/04/16	0	0.00	1	61.70	61.20	-1	3,605	-0.03%
2018/04/13	2	61.45	1	61.90	61.40	1	3,752	0.03%
2018/04/12	2	62.55	1	62.70	62.30	1	3,812	0.03%
2018/04/11	1	62.10	6	63.02	62.10	-5	3,943	-0.13%
2018/04/10	3	61.00	2	61.95	61.30	1	3,984	0.03%
2018/04/09	16	61.73	0	0.00	61.40	16	4,111	0.39%
2018/04/03	2	63.15	1	63.10	63.20	1	4,131	0.02%
2018/04/02	0	0.00	1	64.70	64.20	-1	4,145	-0.02%
2018/03/31	2	62.70	2	62.50	62.50	0	4,163	0.00%
2018/03/30	10	63.30	0	0.00	62.20	10	4,181	0.24%
2018/03/27	2	63.50	2	63.70	63.30	0	4,155	0.00%
2018/03/26	19	63.61	2	64.20	63.00	17	4,159	0.41%
2018/03/23	7	61.77	25	62.60	64.50	-18	4,164	-0.43%
2018/03/22	31	64.29	11	63.72	63.30	20	4,141	0.48%
2018/03/21	20	66.05	3	65.87	65.80	17	4,126	0.41%
2018/03/20	11	66.85	18	66.47	66.00	-7	4,143	-0.17%
2018/03/19	9	70.08	1	70.40	69.00	8	4,120	0.19%
2018/03/16	1	69.00	0	0.00	71.40	1	4,144	0.02%
2018/03/15	3	68.97	1	68.90	68.80	2	4,142	0.05%
2018/03/14	3	69.03	1	69.00	69.00	2	4,215	0.05%
2018/03/13	6	69.30	13	69.53	69.90	-7	4,231	-0.17%
2018/03/12	14	68.69	5	68.96	68.30	9	4,264	0.21%
2018/03/09	3	70.00	2	70.30	69.60	1	4,326	0.02%
2018/03/08	1	70.70	0	0.00	70.00	1	4,337	0.02%
2018/03/07	5	70.08	8	70.96	70.70	-3	4,361	-0.07%
2018/03/06	23	69.83	7	70.09	70.50	16	4,424	0.36%
2018/03/05	23	71.16	7	70.64	70.60	16	4,465	0.36%
2018/03/02	13	72.42	1	72.90	72.60	12	4,465	0.27%
2018/03/01	15	73.08	4	73.73	74.00	11	4,472	0.25%
2018/02/27	5	75.20	2	75.70	75.00	3	4,433	0.07%
2018/02/26	2	75.55	9	77.39	77.00	-7	4,453	-0.16%
2018/02/23	5	74.12	6	74.02	74.20	-1	4,593	-0.02%
2018/02/22	6	74.27	13	74.55	74.00	-7	4,790	-0.15%
2018/02/21	20	73.67	1	73.40	72.80	19	4,746	0.40%
2018/02/12	11	73.80	1	73.20	73.30	10	4,688	0.21%
2018/02/09	10	73.93	11	74.09	74.60	-1	4,675	-0.02%
2018/02/08	1	76.40	0	0.00	76.70	1	4,627	0.02%
2018/02/07	4	77.75	18	77.68	78.90	-14	4,601	-0.30%
2018/02/06	14	75.08	10	74.72	74.30	4	4,559	0.09%
2018/02/05	3	78.10	7	77.34	79.40	-4	4,541	-0.09%
2018/02/02	4	80.18	5	80.00	79.90	-1	4,517	-0.02%
2018/02/01	3	82.30	11	81.85	81.90	-8	4,504	-0.18%
2018/01/31	9	82.20	3	81.80	82.60	6	4,510	0.13%
2018/01/30	8	82.45	15	82.63	82.70	-7	4,526	-0.15%
2018/01/29	31	82.09	25	82.88	80.80	6	4,492	0.13%
2018/01/26	6	82.55	4	82.35	82.00	2	4,449	0.04%
2018/01/25	11	82.09	15	81.97	82.00	-4	4,443	-0.09%
2018/01/24	32	82.10	23	82.11	82.40	9	4,483	0.20%
2018/01/23	13	81.09	22	81.25	81.40	-9	4,510	-0.20%
2018/01/22	13	79.00	56	79.04	79.40	-43	4,511	-0.95%
2018/01/19	55	77.47	36	77.65	77.50	19	4,505	0.42%
2018/01/18	38	76.21	8	77.60	75.80	30	4,455	0.67%
2018/01/17	17	77.98	37	77.84	77.90	-20	4,395	-0.46%
2018/01/16	19	80.94	92	81.09	80.30	-73	4,293	-1.70%
2018/01/15	30	78.73	65	79.30	79.00	-35	4,172	-0.84%
2018/01/12	29	75.68	28	76.35	76.40	1	4,088	0.02%
2018/01/11	98	74.20	6	74.10	74.40	92	4,021	2.29%
2018/01/10	93	76.49	17	75.18	74.00	76	3,986	1.91%
2018/01/09	66	79.40	14	79.89	79.30	52	3,779	1.38%
2018/01/08	19	85.41	34	84.97	84.00	-15	3,662	-0.41%
2018/01/05	44	90.66	82	91.57	88.30	-38	3,612	-1.05%
2018/01/04	8	87.65	17	87.91	88.00	-9	3,514	-0.26%
2018/01/03	31	84.56	54	85.52	87.30	-23	3,549	-0.65%
2018/01/02	4	80.13	17	80.56	82.60	-13	3,514	-0.37%