啟碁 (6285)-台新券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
6,597張
產業
上市通信網路類股
1054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

啟碁 (6285)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
2024/04/19	24.6	146.78	17	146.74	147.00	7.6	7,575	0.10%
2024/04/18	6.7	146.19	7.5	146.93	148.00	-0.8	7,514	-0.01%
2024/04/17	40.8	147.73	35	151.37	146.50	5.8	7,501	0.08%
2024/04/16	29.3	149.53	79.5	148.98	149.50	-50.2	7,463	-0.67%
2024/04/15	57.5	153.43	18.1	153.39	152.50	39.4	7,438	0.53%
2024/04/12	32.4	156.33	64.1	154.97	154.50	-31.6	7,427	-0.43%
2024/04/11	9.2	155.45	36.1	156.25	156.00	-26.9	7,396	-0.36%
2024/04/10	15.8	156.99	18.6	156.79	156.50	-2.8	7,416	-0.04%
2024/04/09	150.4	156.61	11.1	156.63	156.50	139.3	7,438	1.87%	大買/鉅額交易
2024/04/08	43.6	157.35	21	157.29	157.50	22.6	7,469	0.30%
2024/04/03	16.2	156.59	16.4	156.63	157.50	-0.2	7,497	0.00%
2024/04/02	18.9	156.25	17.5	156.80	157.50	1.3	7,565	0.02%
2024/04/01	18.2	155.50	38.8	155.76	155.50	-20.6	7,568	-0.27%
2024/03/29	46.8	153.05	41.1	154.43	155.00	5.7	7,680	0.07%
2024/03/28	66.4	156.00	103.6	155.26	154.50	-37.2	7,549	-0.49%	大賣/
2024/03/27	29	153.79	53.4	152.39	156.00	-24.4	7,564	-0.32%
2024/03/26	49.2	148.93	356.1	149.88	149.50	-306.9	7,667	-4.00%	大賣/鉅額交易
2024/03/25	20.8	152.55	24.7	152.74	151.50	-3.9	7,776	-0.05%
2024/03/22	30.2	154.31	18.1	154.75	154.00	12.1	7,977	0.15%
2024/03/21	118.5	154.45	240.7	155.27	153.50	-122.1	8,085	-1.51%	大買/大賣/鉅額交易
2024/03/20	155.9	160.13	141.8	161.65	157.50	14.1	8,114	0.17%	大買/大賣/
2024/03/19	99.6	160.33	183.4	160.62	161.00	-83.8	8,335	-1.00%	大賣/
2024/03/18	58.4	156.14	345.5	156.50	157.50	-287	8,815	-3.26%	大賣/鉅額交易
2024/03/15	122.2	155.58	166.1	156.76	154.50	-43.9	9,454	-0.46%	大買/大賣/
2024/03/14	193.8	159.18	216.2	158.82	155.50	-22.5	9,679	-0.23%	大買/大賣/
2024/03/13	493.4	154.98	170.5	155.40	156.00	322.9	9,453	3.42%	大買/大賣/鉅額交易
2024/03/12	62.4	147.41	184.6	149.51	150.00	-122.2	9,228	-1.32%	大賣/鉅額交易
2024/03/11	107.3	143.22	271.7	142.86	143.00	-164.3	9,176	-1.79%	大買/大賣/鉅額交易
2024/03/08	60	146.03	72.9	145.80	143.50	-12.9	9,265	-0.14%
2024/03/07	116.2	151.29	63.1	151.52	150.00	53.2	9,434	0.56%	大買/
2024/03/06	77.3	156.38	47.2	157.08	154.50	30.1	9,335	0.32%
2024/03/05	176.4	156.97	62.7	156.88	157.00	113.7	9,277	1.23%	大買/鉅額交易
2024/03/04	61.1	156.57	76.2	156.76	156.50	-15.1	9,228	-0.16%
2024/03/01	66.6	153.78	21.2	153.58	152.50	45.4	9,124	0.50%
2024/02/29	21.8	153.52	20.1	152.80	153.50	1.6	9,171	0.02%
2024/02/27	125.9	156.49	184.7	153.81	153.00	-58.8	9,163	-0.64%	大買/大賣/
2024/02/26	86.2	157.27	81.5	157.20	156.00	4.6	9,082	0.05%
2024/02/23	160	156.64	290.8	156.36	156.00	-130.9	9,025	-1.45%	大買/大賣/鉅額交易
2024/02/22	212.8	153.50	182.4	153.47	156.50	30.4	8,926	0.34%	大買/大賣/
2024/02/21	28.8	146.31	31.3	146.71	146.00	-2.5	8,662	-0.03%
2024/02/20	104.3	146.99	57.3	146.86	145.50	47	8,678	0.54%	大買/
2024/02/19	154.1	146.57	93.1	146.33	147.00	61	8,706	0.70%	大買/
2024/02/16	113.3	141.99	3.2	142.13	143.00	110.1	8,673	1.27%	大買/鉅額交易
2024/02/15	39.7	141.96	4.5	141.95	141.50	35.2	8,689	0.41%
2024/02/05	22	141.54	20.5	141.68	141.50	1.5	8,698	0.02%
2024/02/02	40.4	142.86	23	143.63	144.00	17.4	8,721	0.20%
2024/02/01	12.3	143.16	37.7	144.11	144.00	-25.4	8,882	-0.29%
2024/01/31	35.6	143.31	6.1	143.57	143.00	29.5	8,922	0.33%
2024/01/30	78.5	144.64	28	144.66	144.00	50.5	8,981	0.56%
2024/01/29	12.8	146.00	1.1	145.59	146.00	11.7	9,093	0.13%
2024/01/26	90	144.80	30.3	144.60	144.50	59.7	9,440	0.63%
2024/01/25	25.2	146.32	286.2	145.65	145.50	-261	9,529	-2.74%	大賣/鉅額交易
2024/01/24	22.4	147.37	28.3	146.96	146.50	-6	9,653	-0.06%
2024/01/23	74.9	147.89	49.6	147.68	148.50	25.3	9,692	0.26%
2024/01/22	64.7	144.31	50.4	144.45	143.50	14.3	9,638	0.15%
2024/01/19	169.6	144.44	155.4	144.63	143.00	14.2	9,513	0.15%	大買/大賣/
2024/01/18	15.9	148.95	15.6	148.78	150.00	0.3	9,211	0.00%
2024/01/17	36.9	153.42	73.1	153.18	151.50	-36.2	9,237	-0.39%
2024/01/16	68	155.55	45.7	155.54	156.50	22.3	9,180	0.24%
2024/01/15	10.5	151.71	12.2	151.44	152.50	-1.7	9,096	-0.02%
2024/01/12	13.2	149.24	16.2	149.08	148.50	-3.1	9,105	-0.03%
2024/01/11	17.4	150.40	6.2	150.67	150.00	11.2	9,118	0.12%
2024/01/10	14.2	149.86	21.5	149.48	149.50	-7.3	9,189	-0.08%
2024/01/09	67.6	150.91	21.7	151.22	151.00	45.9	9,200	0.50%
2024/01/08	17.4	152.56	14.9	152.20	151.50	2.4	9,230	0.03%
2024/01/05	29.4	153.81	100	154.11	152.50	-70.6	9,354	-0.76%
2024/01/04	28.3	153.21	68.9	152.98	152.50	-40.5	9,493	-0.43%
2024/01/03	26.2	155.62	15.3	155.84	155.00	11	9,529	0.12%
2024/01/02	16.7	156.14	21.1	156.62	157.50	-4.4	9,552	-0.05%
2023/12/29	48.4	157.21	28.1	157.20	156.00	20.4	9,585	0.21%
2023/12/28	55	159.22	75.5	159.88	159.00	-20.5	9,660	-0.21%
2023/12/27	47	157.29	32.7	157.77	158.50	14.3	9,767	0.15%
2023/12/26	77.5	157.31	48.6	156.86	157.50	28.9	9,812	0.29%
2023/12/25	17.5	153.32	16.5	153.12	152.50	1	9,759	0.01%
2023/12/22	59.2	154.93	41	154.85	153.00	18.2	9,851	0.18%
2023/12/21	48	152.63	95.9	152.77	152.00	-47.9	9,821	-0.49%
2023/12/20	100.7	156.87	102.5	156.50	156.50	-1.8	9,718	-0.02%	大賣/
2023/12/19	76.6	157.77	577.2	157.80	157.00	-500.6	9,785	-5.12%	大賣/鉅額交易
2023/12/18	81.3	165.52	59	164.88	164.00	22.3	9,908	0.22%
2023/12/15	59.3	166.09	149	165.78	165.50	-89.8	9,963	-0.90%	大賣/
2023/12/14	368.7	167.68	386.8	167.52	167.50	-18.1	10,063	-0.18%	大買/大賣/
2023/12/13	343.4	164.33	588.9	165.42	167.00	-245.5	9,718	-2.53%	大買/大賣/鉅額交易
2023/12/12	780.1	157.06	882.9	155.27	155.50	-102.8	9,115	-1.13%	大買/大賣/鉅額交易
2023/12/11	676.3	148.53	232.7	146.72	149.50	443.5	8,624	5.14%	大買/大賣/鉅額交易
2023/12/08	52	140.58	121.3	140.69	140.50	-69.3	8,481	-0.82%	大賣/
2023/12/07	25.4	137.26	5.7	137.67	136.50	19.7	8,494	0.23%
2023/12/06	21.7	138.72	34.9	138.49	138.00	-13.2	8,719	-0.15%
2023/12/05	52.3	137.91	97.2	137.76	139.50	-44.9	8,880	-0.51%
2023/12/04	209.2	141.99	147.9	141.49	139.50	61.2	9,074	0.67%	大買/大賣/
2023/12/01	3	137.16	25	137.12	136.50	-22	9,253	-0.24%
2023/11/30	9.1	136.01	33.4	136.91	136.50	-24.3	9,334	-0.26%
2023/11/29	28.3	138.19	25.5	137.85	138.00	2.9	9,383	0.03%
2023/11/28	22.3	136.50	15.3	135.88	136.50	7	9,572	0.07%
2023/11/27	244.1	134.08	48.3	133.72	133.00	195.8	9,809	2.00%	大買/鉅額交易
2023/11/24	34.6	137.56	34.6	137.84	136.50	0.1	9,961	0.00%
2023/11/22	101	141.60	59.5	142.28	143.00	41.5	10,299	0.40%	大買/
2023/11/21	68.1	142.35	119.5	141.94	143.00	-51.4	10,447	-0.49%	大賣/
2023/11/20	170	138.27	18	137.92	138.00	152	10,759	1.41%	大買/鉅額交易
2023/11/17	45.1	137.49	13.1	137.24	136.50	32	11,114	0.29%
2023/11/16	12.3	137.25	67	137.27	139.00	-54.7	11,374	-0.48%
2023/11/15	24.3	138.19	91	137.39	136.00	-66.8	11,832	-0.56%
2023/11/14	28.4	138.35	21.7	138.38	138.00	6.7	12,056	0.06%
2023/11/13	60.2	138.16	24.4	138.05	138.00	35.9	12,445	0.29%
2023/11/10	336.1	138.21	33.1	138.18	137.00	303	12,513	2.42%	大買/鉅額交易
2023/11/09	133.4	139.85	290.5	139.46	137.00	-157.1	12,633	-1.24%	大買/大賣/鉅額交易
2023/11/08	20.3	138.07	13.5	138.85	139.00	6.8	12,625	0.05%
2023/11/07	166.7	138.12	31.5	137.93	138.00	135.1	12,873	1.05%	大買/鉅額交易
2023/11/06	78.9	140.19	84.3	139.71	138.50	-5.4	13,040	-0.04%
2023/11/03	354.2	137.98	684.7	136.54	139.00	-330.5	13,068	-2.53%	大買/大賣/鉅額交易
2023/11/02	418.1	135.34	54.3	134.49	135.50	363.8	13,063	2.78%	大買/鉅額交易
2023/11/01	157.8	122.96	118.8	122.37	123.50	39	13,255	0.29%	大買/大賣/
2023/10/31	42.8	131.45	48.2	129.42	127.50	-5.4	13,408	-0.04%
2023/10/30	104.7	131.43	126.1	132.36	132.00	-21.4	14,000	-0.15%	大買/大賣/
2023/10/27	32.4	129.74	44	129.51	129.00	-11.6	14,755	-0.08%
2023/10/26	223.4	130.27	22	130.18	129.50	201.4	15,216	1.32%	大買/鉅額交易
2023/10/25	92.8	131.56	26.8	132.05	132.50	66	15,221	0.43%
2023/10/24	11.1	127.00	20.1	127.48	128.00	-9	15,214	-0.06%
2023/10/23	10.2	125.46	11.1	125.90	125.50	-0.9	15,297	-0.01%
2023/10/20	257.1	126.63	24.9	126.26	126.00	232.2	15,468	1.50%	大買/鉅額交易
2023/10/19	15.3	126.65	16.2	126.48	128.00	-0.8	15,625	-0.01%
2023/10/18	70.7	127.51	83.2	126.30	126.00	-12.5	15,792	-0.08%
2023/10/17	51.5	132.26	49.3	130.97	130.00	2.2	15,881	0.01%
2023/10/16	56.5	132.45	50	130.79	130.00	6.5	16,291	0.04%
2023/10/13	101.4	135.79	84.3	136.12	135.50	17.1	16,830	0.10%	大買/
2023/10/12	128	132.85	58	132.79	133.00	70	17,006	0.41%	大買/
2023/10/11	37.7	129.20	66.3	129.16	128.00	-28.6	17,182	-0.17%
2023/10/06	42.5	130.19	50	130.24	130.00	-7.5	17,736	-0.04%
2023/10/05	77.1	131.43	176.1	131.10	130.00	-99	18,185	-0.54%	大賣/
2023/10/04	56.5	130.44	217	130.34	130.50	-160.4	18,717	-0.86%	大賣/鉅額交易
2023/10/03	69.5	133.60	118.6	133.85	133.00	-49.2	19,190	-0.26%	大賣/
2023/10/02	63.5	137.45	60.5	137.81	137.00	3	19,328	0.02%
2023/09/28	329.5	138.01	23.7	138.01	138.00	305.9	19,577	1.56%	大買/鉅額交易
2023/09/27	69	136.22	155.6	136.57	137.00	-86.5	20,119	-0.43%	大賣/
2023/09/26	132.6	140.04	180.5	139.70	139.00	-47.9	20,268	-0.24%	大買/大賣/
2023/09/25	113.1	140.77	123	141.43	141.00	-9.9	20,610	-0.05%	大買/大賣/
2023/09/22	226.7	138.91	211.8	138.72	139.00	14.9	20,672	0.07%	大買/大賣/
2023/09/21	240.1	140.28	340.6	140.53	138.00	-100.5	20,718	-0.48%	大買/大賣/
2023/09/20	546.8	149.05	188.8	148.90	148.00	357.9	20,613	1.74%	大買/大賣/鉅額交易
2023/09/19	683.9	152.82	172.2	151.76	154.00	511.6	20,440	2.50%	大買/大賣/鉅額交易
2023/09/18	122.3	147.21	144.1	147.30	147.00	-21.8	20,130	-0.11%	大買/大賣/
2023/09/15	347.1	147.02	153.2	146.94	147.00	193.8	20,113	0.96%	大買/大賣/鉅額交易
2023/09/14	504	145.48	238.5	145.04	146.50	265.4	20,058	1.32%	大買/大賣/鉅額交易
2023/09/13	133.2	138.68	805.4	138.73	140.00	-672.2	19,997	-3.36%	大買/大賣/鉅額交易
2023/09/12	175	141.65	221	141.55	142.00	-46	19,843	-0.23%	大買/大賣/
2023/09/11	378	142.86	348.9	144.15	142.00	29.1	19,768	0.15%	大買/大賣/
2023/09/08	178.7	141.71	115.9	140.61	143.00	62.8	19,591	0.32%	大買/大賣/
2023/09/07	365.1	141.93	340.9	142.64	142.00	24.2	19,493	0.12%	大買/大賣/
2023/09/06	777.5	141.03	211	139.37	140.50	566.6	19,252	2.94%	大買/大賣/鉅額交易
2023/09/05	121.1	132.28	97.7	132.66	132.00	23.4	18,930	0.12%	大買/
2023/09/04	72.2	129.61	52	129.68	130.00	20.2	19,147	0.11%
2023/09/01	161.1	130.90	65.8	130.93	129.50	95.3	19,178	0.50%	大買/
2023/08/31	137.4	133.70	140.9	133.93	134.00	-3.5	19,038	-0.02%	大買/大賣/
2023/08/30	122.4	130.54	132.1	130.84	131.00	-9.7	18,829	-0.05%	大買/大賣/
2023/08/29	217.4	130.38	180.6	130.26	130.50	36.8	18,716	0.20%	大買/大賣/
2023/08/28	186.8	128.71	90.1	128.09	128.00	96.6	18,495	0.52%	大買/
2023/08/25	169.9	125.85	320.5	127.71	128.00	-150.6	18,358	-0.82%	大買/大賣/鉅額交易
2023/08/24	338.6	130.31	322.4	130.32	127.50	16.2	18,178	0.09%	大買/大賣/
2023/08/23	233.3	126.33	344.2	126.78	127.00	-110.8	17,756	-0.62%	大買/大賣/鉅額交易
2023/08/22	168.6	124.06	181.1	123.83	123.00	-12.5	17,452	-0.07%	大買/大賣/
2023/08/21	238.9	124.51	310.4	123.20	124.00	-71.4	17,223	-0.41%	大買/大賣/
2023/08/18	133	120.26	151.6	120.26	117.50	-18.6	16,720	-0.11%	大買/大賣/
2023/08/17	194.4	121.31	252.7	121.51	123.00	-58.3	16,510	-0.35%	大買/大賣/
2023/08/16	340.3	118.45	80	117.91	118.50	260.3	16,129	1.61%	大買/鉅額交易
2023/08/15	153.3	117.62	123.1	117.32	117.50	30.2	16,085	0.19%	大買/大賣/
2023/08/14	170.2	118.59	185.7	117.71	118.00	-15.5	16,066	-0.10%	大買/大賣/
2023/08/11	290.6	119.38	231.4	119.05	119.00	59.2	16,117	0.37%	大買/大賣/
2023/08/10	624.3	117.82	105.6	117.14	115.50	518.7	15,880	3.27%	大買/大賣/鉅額交易
2023/08/09	107.7	117.21	71	117.78	118.00	36.7	15,674	0.23%	大買/
2023/08/08	516.5	119.15	134.4	119.59	118.00	382.1	15,831	2.41%	大買/大賣/鉅額交易
2023/08/07	221.1	118.90	143.3	119.09	120.50	77.9	15,971	0.49%	大買/大賣/
2023/08/04	160.5	116.69	183.3	116.51	118.00	-22.8	15,753	-0.14%	大買/大賣/
2023/08/02	392	116.51	207.1	115.54	113.50	184.9	15,506	1.19%	大買/大賣/鉅額交易
2023/08/01	893	119.37	900.6	118.68	120.00	-7.6	14,885	-0.05%	大買/大賣/
2023/07/31	488.2	112.62	125.9	113.47	111.50	362.3	14,092	2.57%	大買/大賣/鉅額交易
2023/07/28	75.5	109.05	25	108.59	109.50	50.6	13,660	0.37%
2023/07/27	28.2	108.09	32.1	108.06	108.00	-3.9	13,657	-0.03%
2023/07/26	35.7	108.07	51.3	108.13	107.50	-15.6	13,667	-0.11%
2023/07/25	135.2	109.61	69.9	109.78	109.00	65.2	13,617	0.48%	大買/
2023/07/24	126.8	111.92	69.4	112.53	112.00	57.5	13,484	0.43%	大買/
2023/07/21	57.4	107.98	72.6	107.89	109.00	-15.2	13,341	-0.11%
2023/07/20	76.1	110.84	81.9	110.47	109.00	-5.8	13,231	-0.04%
2023/07/19	72.6	112.92	168.7	112.70	110.00	-96.2	13,099	-0.73%	大賣/
2023/07/18	330.6	120.44	283.9	120.44	117.00	46.7	12,825	0.36%	大買/大賣/
2023/07/17	117.2	118.02	152.6	118.08	118.00	-35.4	12,373	-0.29%	大買/大賣/
2023/07/14	158.6	116.99	205.8	116.57	117.00	-47.1	12,227	-0.39%	大買/大賣/
2023/07/13	340.7	118.60	294.6	118.39	115.50	46.1	12,008	0.38%	大買/大賣/
2023/07/12	273.8	116.45	143	115.77	116.00	130.8	11,570	1.13%	大買/大賣/鉅額交易
2023/07/11	309.5	118.41	346.3	119.20	121.00	-36.8	11,305	-0.33%	大買/大賣/
2023/07/10	299.7	112.04	375	112.37	113.00	-75.3	10,783	-0.70%	大買/大賣/
2023/07/07	159.7	107.92	145.5	108.19	107.00	14.3	10,256	0.14%	大買/大賣/
2023/07/06	216	107.62	204.5	107.77	107.50	11.5	10,042	0.11%	大買/大賣/
2023/07/05	365.7	107.80	333.5	107.69	106.00	32.2	9,920	0.32%	大買/大賣/
2023/07/04	108.6	100.86	204	101.08	103.50	-95.5	9,357	-1.02%	大買/大賣/
2023/07/03	219.6	100.80	237.2	100.25	102.50	-17.6	9,283	-0.19%	大買/大賣/
2023/06/30	138.4	95.68	42.4	95.54	95.30	96	9,204	1.04%	大買/
2023/06/29	140.9	96.73	141	96.84	96.50	0	9,636	0.00%	大買/大賣/
2023/06/28	102.6	95.69	96.9	95.39	94.30	5.8	9,437	0.06%	大買/
2023/06/27	39.3	93.01	63.8	93.01	92.60	-24.5	9,333	-0.26%
2023/06/26	8.6	93.61	46.7	93.66	93.30	-38.2	9,400	-0.41%
2023/06/21	31.2	94.36	27.7	94.36	94.20	3.5	9,396	0.04%
2023/06/20	29.6	94.67	34.1	94.62	95.10	-4.5	9,327	-0.05%
2023/06/19	55.2	95.55	71.7	95.42	95.60	-16.5	9,248	-0.18%
2023/06/16	18.2	93.55	77.2	93.66	94.00	-58.9	9,060	-0.65%
2023/06/15	34.8	92.58	22.1	92.46	92.60	12.7	8,933	0.14%
2023/06/14	21.4	92.24	21.5	92.19	92.50	-0.1	8,870	0.00%
2023/06/13	21	91.01	30.7	91.55	91.80	-9.7	8,846	-0.11%
2023/06/12	22.5	91.41	74.4	91.80	91.00	-51.9	8,776	-0.59%
2023/06/09	86.3	90.77	44.5	90.71	90.30	41.7	8,679	0.48%
2023/06/08	231.2	91.92	148.1	90.96	90.00	83.1	8,604	0.97%	大買/大賣/
2023/06/07	23.5	88.97	48.8	89.27	90.10	-25.3	8,341	-0.30%
2023/06/06	34.1	87.73	32	87.62	87.40	2.1	8,317	0.02%
2023/06/05	33.7	88.62	11.7	88.68	88.50	22	8,349	0.26%
2023/06/02	35.7	88.24	57.4	87.98	88.50	-21.7	8,443	-0.26%
2023/06/01	38.4	88.28	13.1	88.30	88.30	25.3	8,382	0.30%
2023/05/31	34.2	88.28	38.4	88.19	87.50	-4.2	8,357	-0.05%
2023/05/30	25.1	87.49	31.2	87.60	87.30	-6.1	8,287	-0.07%
2023/05/29	20.7	87.29	30.8	87.34	87.50	-10.1	8,284	-0.12%
2023/05/26	31.3	85.89	34.5	86.01	86.00	-3.2	8,246	-0.04%
2023/05/25	54.3	85.17	18	85.58	85.50	36.3	8,211	0.44%
2023/05/24	24.3	85.25	23.4	85.08	85.40	1	8,184	0.01%
2023/05/23	43.8	85.18	11	85.04	84.80	32.8	8,214	0.40%
2023/05/22	13.3	84.77	69	84.84	85.20	-55.7	8,177	-0.68%
2023/05/19	40	84.35	166.1	84.30	84.10	-126.1	8,144	-1.55%	大賣/鉅額交易
2023/05/18	88	84.44	245	84.48	84.30	-157	8,123	-1.93%	大賣/鉅額交易
2023/05/17	141.1	84.15	50	84.12	84.10	91.1	8,018	1.14%	大買/
2023/05/16	24.7	86.20	56.8	85.95	86.60	-32.1	7,848	-0.41%
2023/05/15	28.3	83.92	12.9	84.20	84.40	15.4	7,823	0.20%
2023/05/12	176.8	83.46	152.4	83.30	84.10	24.4	7,828	0.31%	大買/大賣/
2023/05/11	264.5	87.42	397.5	86.75	85.80	-133	7,519	-1.77%	大買/大賣/鉅額交易
2023/05/10	47.1	96.59	28.1	95.70	95.30	19	7,054	0.27%
2023/05/09	17.4	95.72	18.1	95.85	95.80	-0.7	7,014	-0.01%
2023/05/08	18.5	96.67	8	96.89	97.00	10.5	6,966	0.15%
2023/05/05	19.4	95.43	9	95.29	95.30	10.4	6,981	0.15%
2023/05/04	14	94.46	18.6	94.66	95.60	-4.6	7,035	-0.06%
2023/05/03	32	95.32	15	95.21	94.70	17	7,062	0.24%
2023/05/02	28	94.29	62.6	95.08	94.90	-34.6	7,062	-0.49%
2023/04/28	12.8	92.54	119.1	92.29	92.40	-106.3	7,018	-1.51%	大賣/鉅額交易
2023/04/27	22.6	90.26	26	89.76	90.90	-3.4	6,958	-0.05%
2023/04/26	33.5	90.81	30.1	90.82	91.30	3.4	6,898	0.05%
2023/04/25	46.6	90.97	71.9	90.22	90.00	-25.3	6,846	-0.37%
2023/04/24	35.2	92.10	40.4	92.09	92.30	-5.2	6,757	-0.08%
2023/04/21	110.6	94.30	121.1	94.12	92.50	-10.4	6,713	-0.16%	大買/大賣/
2023/04/20	89.6	98.22	38.7	97.37	97.10	50.9	6,542	0.78%
2023/04/19	139.4	99.79	78.4	100.21	100.50	61	6,415	0.95%	大買/
2023/04/18	104.7	99.34	101.6	98.69	97.70	3.1	6,253	0.05%	大買/大賣/
2023/04/17	141.3	99.39	131.5	99.35	98.60	9.8	6,160	0.16%	大買/大賣/
2023/04/14	222.5	99.03	141.6	99.85	99.20	81	5,981	1.35%	大買/大賣/
2023/04/13	289.5	96.48	68	96.48	95.90	221.5	5,721	3.87%	大買/鉅額交易
2023/04/12	48.2	98.02	57.5	98.06	98.50	-9.2	5,627	-0.16%
2023/04/11	74.1	99.31	44.5	98.51	98.40	29.6	5,599	0.53%
2023/04/10	94.5	99.60	50.1	99.30	99.30	44.4	5,571	0.80%
2023/04/07	21	100.14	25.7	100.52	99.90	-4.7	5,358	-0.09%
2023/04/06	83.7	101.78	69.1	101.32	101.00	14.7	5,321	0.28%
2023/03/31	137.6	103.50	149.2	103.34	103.50	-11.7	5,153	-0.23%	大買/大賣/
2023/03/30	280.4	99.70	318.6	100.45	103.50	-38.2	4,796	-0.80%	大買/大賣/
2023/03/29	71.6	92.84	60.1	93.94	94.40	11.5	4,239	0.27%
2023/03/28	76.9	92.94	78.1	91.97	91.70	-1.2	4,164	-0.03%
2023/03/27	44.6	91.02	161.8	91.26	92.80	-117.2	3,977	-2.95%	大賣/鉅額交易
2023/03/24	16.6	89.93	41.1	89.76	89.60	-24.5	3,857	-0.63%
2023/03/23	15.1	88.85	29	89.24	89.60	-13.9	3,839	-0.36%
2023/03/22	63.2	88.45	41	88.50	88.50	22.2	3,836	0.58%
2023/03/21	11	87.90	13	87.88	88.00	-2	3,876	-0.05%
2023/03/20	13.1	86.98	12	87.13	87.10	1.1	3,888	0.03%
2023/03/17	12.1	86.80	28.1	86.76	86.60	-16	4,046	-0.40%
2023/03/16	24.3	86.26	16.5	86.15	86.00	7.8	4,090	0.19%
2023/03/15	13	88.75	26.2	88.77	88.50	-13.2	4,156	-0.32%
2023/03/14	1.3	87.66	50	87.70	87.80	-48.7	4,240	-1.15%
2023/03/13	19.3	87.20	38.8	87.09	88.20	-19.5	4,439	-0.44%
2023/03/10	31.3	87.20	50.3	86.83	86.50	-19	4,534	-0.42%
2023/03/09	76.9	89.62	62.4	89.49	88.40	14.5	4,924	0.30%
2023/03/08	25.6	89.21	28.2	89.44	88.70	-2.7	4,935	-0.05%
2023/03/07	71.2	88.93	110.5	89.17	89.40	-39.3	4,936	-0.80%	大賣/
2023/03/06	45.5	87.19	26.7	87.31	87.30	18.8	4,812	0.39%
2023/03/03	12.3	85.16	22.1	85.20	85.00	-9.8	4,828	-0.20%
2023/03/02	10.1	84.66	17	84.78	84.50	-6.9	4,929	-0.14%
2023/03/01	30.7	82.74	16.7	83.52	84.30	14	5,100	0.27%
2023/02/24	22	84.87	12.2	84.85	84.40	9.8	5,098	0.19%
2023/02/23	48.2	84.07	28	84.06	84.30	20.2	5,084	0.40%
2023/02/22	46.3	84.14	21.5	83.93	84.20	24.8	5,100	0.49%
2023/02/21	53.3	85.24	41	85.23	85.20	12.3	5,137	0.24%
2023/02/20	19.2	86.79	304.1	86.60	86.30	-284.9	5,182	-5.50%	大賣/鉅額交易
2023/02/17	37.2	87.63	12.3	87.63	87.60	24.9	5,220	0.48%
2023/02/16	26.6	87.57	51.9	87.51	87.60	-25.2	5,321	-0.47%
2023/02/15	30.1	86.24	31.6	86.61	86.30	-1.6	5,661	-0.03%
2023/02/14	34.8	87.11	100.3	86.75	86.70	-65.5	6,298	-1.04%
2023/02/13	20.3	84.89	5.3	84.80	86.20	15	6,363	0.24%
2023/02/10	17.3	83.44	27.1	84.06	83.30	-9.9	6,404	-0.15%
2023/02/09	15.1	85.36	13.2	85.19	85.20	1.9	6,464	0.03%
2023/02/08	9.1	86.40	71.3	86.40	85.70	-62.2	6,498	-0.96%
2023/02/07	18	85.98	15.1	86.21	86.00	2.9	6,765	0.04%
2023/02/06	11.2	85.32	2.1	85.49	85.50	9.1	6,724	0.13%
2023/02/03	220.8	85.66	18	85.19	85.30	202.8	6,729	3.01%	大買/鉅額交易
2023/02/02	33.3	84.44	16	85.17	85.50	17.3	6,701	0.26%
2023/02/01	138	83.48	74	82.51	83.50	64	6,641	0.96%	大買/
2023/01/31	71.7	81.70	8	82.18	81.60	63.7	6,592	0.97%
2023/01/30	16.1	82.09	61	82.24	82.20	-44.9	6,619	-0.68%
2023/01/17	7	81.81	13	81.94	81.60	-6	6,709	-0.09%
2023/01/16	3.2	81.51	4	81.60	81.90	-0.8	6,761	-0.01%
2023/01/13	5.2	82.02	8	82.01	81.20	-2.8	6,870	-0.04%
2023/01/12	9	82.14	57	82.19	82.00	-48	6,968	-0.69%
2023/01/11	54	81.74	1.2	81.80	81.80	52.8	6,995	0.75%
2023/01/10	18	81.46	13	81.51	80.90	5	7,083	0.07%
2023/01/09	19	81.58	125	81.42	81.20	-106	7,201	-1.47%	大賣/鉅額交易
2023/01/06	12	80.64	15	80.38	81.00	-3	7,412	-0.04%
2023/01/05	32.4	80.38	20	79.81	79.60	12.4	7,464	0.17%
2023/01/04	42.2	80.53	23	80.52	80.40	19.2	7,506	0.26%
2023/01/03	25.1	79.16	39.3	78.65	78.90	-14.2	7,557	-0.19%
2022/12/30	16.3	78.92	16	78.93	78.40	0.3	7,604	0.00%
2022/12/29	36	77.67	8.2	77.53	77.70	27.9	7,659	0.36%
2022/12/28	89.4	78.53	141.8	78.54	78.30	-52.4	7,795	-0.67%	大賣/
2022/12/27	17.1	81.06	10.3	81.19	80.70	6.8	7,772	0.09%
2022/12/26	18.3	80.63	7	80.99	81.00	11.3	7,780	0.15%
2022/12/23	47	81.12	95	80.91	80.80	-48	7,818	-0.61%
2022/12/22	15.4	82.89	5.5	83.08	82.70	9.9	7,859	0.13%
2022/12/21	216.4	82.63	202	82.52	82.50	14.4	7,983	0.18%	大買/大賣/
2022/12/20	60.5	82.73	16.2	82.76	81.60	44.2	8,097	0.55%
2022/12/19	26.5	83.87	23	83.93	83.90	3.5	8,108	0.04%
2022/12/16	20.4	85.14	4	85.13	84.80	16.4	8,167	0.20%
2022/12/15	18.6	86.90	20	86.84	86.90	-1.5	8,218	-0.02%
2022/12/14	17	86.04	18.5	86.34	86.40	-1.5	8,229	-0.02%
2022/12/13	30.7	85.99	34.5	86.00	85.00	-3.9	8,287	-0.05%
2022/12/12	8	86.76	15.1	86.81	87.10	-7.1	8,274	-0.09%
2022/12/09	77.4	87.09	56.1	87.23	86.70	21.2	8,287	0.26%
2022/12/08	23	88.71	21.5	88.33	89.80	1.5	8,206	0.02%
2022/12/07	31.9	88.46	19.2	88.42	88.10	12.7	8,222	0.15%
2022/12/06	35.3	90.31	229.3	90.41	89.60	-194	8,345	-2.32%	大賣/鉅額交易
2022/12/05	100.4	93.42	233.8	93.95	91.60	-133.5	8,468	-1.58%	大賣/鉅額交易
2022/12/02	54	92.14	48.1	92.36	92.20	5.9	8,278	0.07%
2022/12/01	198.3	89.86	543.6	89.82	92.10	-345.4	8,166	-4.23%	大買/大賣/鉅額交易
2022/11/30	20.4	86.22	66.3	86.70	86.30	-45.9	7,734	-0.59%
2022/11/29	42.1	85.82	56.1	85.75	85.70	-14	7,663	-0.18%
2022/11/28	12.6	84.66	23	84.75	84.70	-10.4	7,567	-0.14%
2022/11/25	92.5	85.61	23.4	84.46	84.00	69.2	7,572	0.91%
2022/11/24	49.5	85.71	37	85.42	85.50	12.5	7,515	0.17%
2022/11/23	169.1	85.43	116.1	85.15	86.00	53	7,435	0.71%	大買/大賣/
2022/11/22	25	82.42	28	82.80	82.90	-3	7,289	-0.04%
2022/11/21	16.3	82.95	51.5	83.01	82.70	-35.3	7,304	-0.48%
2022/11/18	43.1	82.51	19.5	82.48	82.10	23.6	7,399	0.32%
2022/11/17	59.7	82.27	44.6	82.20	82.30	15.1	7,376	0.20%
2022/11/16	72.8	81.10	62.3	81.44	81.00	10.4	7,310	0.14%
2022/11/15	49.4	81.99	51.2	81.98	81.80	-1.8	7,232	-0.02%
2022/11/14	98.3	83.00	76.7	82.69	82.40	21.6	7,210	0.30%
2022/11/11	260.2	84.37	164.2	84.76	82.60	96	7,216	1.33%	大買/大賣/
2022/11/10	1,037.3	87.81	639.7	88.28	84.60	397.6	6,871	5.79%	大買/大賣/鉅額交易
2022/11/09	63.2	85.28	46	84.69	84.60	17.2	6,211	0.28%
2022/11/08	44.2	84.83	90.3	84.00	82.80	-46.1	6,123	-0.75%
2022/11/07	155.1	85.20	90.5	86.01	85.40	64.6	6,095	1.06%	大買/
2022/11/04	13.3	83.83	17.5	83.25	83.70	-4.2	6,190	-0.07%
2022/11/03	240.9	86.21	309.7	85.98	83.70	-68.8	6,417	-1.07%	大買/大賣/
2022/11/02	9.1	84.11	33	84.12	84.00	-23.9	6,263	-0.38%
2022/11/01	8	84.12	14	84.11	84.30	-6	6,499	-0.09%
2022/10/31	117	83.45	24	83.23	83.70	93	6,804	1.37%	大買/
2022/10/28	4.2	81.73	5	82.50	81.50	-0.8	7,129	-0.01%
2022/10/27	17.1	83.12	27	83.32	84.10	-9.9	7,101	-0.14%
2022/10/26	18.2	80.74	289	81.43	81.80	-270.8	7,080	-3.82%	大賣/鉅額交易
2022/10/25	95.1	80.80	58	80.75	81.40	37.1	6,995	0.53%
2022/10/24	12	83.55	138.1	83.81	83.30	-126.1	6,903	-1.83%	大賣/鉅額交易
2022/10/21	61.6	82.30	45	82.04	81.80	16.6	6,871	0.24%
2022/10/20	125.1	84.62	19.6	85.01	85.00	105.5	6,801	1.55%	大買/鉅額交易
2022/10/19	8.1	84.40	7	84.69	84.00	1	6,709	0.02%
2022/10/18	49.5	85.20	46.2	85.13	84.70	3.3	6,676	0.05%
2022/10/17	117.1	82.75	61	84.37	85.00	56.1	6,586	0.85%	大買/
2022/10/14	226	88.59	227.5	87.98	87.60	-1.5	6,479	-0.02%	大買/大賣/
2022/10/13	34.7	85.63	41.2	84.20	83.40	-6.4	6,250	-0.10%
2022/10/12	11	84.94	28	84.65	86.40	-17	6,183	-0.27%
2022/10/11	31.2	85.21	61.5	85.14	85.00	-30.3	6,170	-0.49%
2022/10/07	45.6	87.43	45.7	87.58	87.60	-0.1	6,194	0.00%
2022/10/06	47	87.50	25.6	87.00	87.50	21.5	6,207	0.35%
2022/10/05	120.5	87.49	233.2	87.22	87.00	-112.8	6,160	-1.83%	大買/大賣/鉅額交易
2022/10/04	35.6	84.04	221.2	83.79	84.80	-185.6	5,993	-3.10%	大賣/鉅額交易
2022/10/03	18	81.23	19	81.93	82.00	-1	5,935	-0.02%
2022/09/30	94	80.07	58	81.32	81.80	36	5,947	0.61%
2022/09/29	93.1	82.67	63	83.15	82.10	30.1	5,908	0.51%
2022/09/28	176.3	82.00	55.1	82.24	81.00	121.3	5,829	2.08%	大買/鉅額交易
2022/09/27	85.9	83.97	201.2	85.17	86.10	-115.2	5,690	-2.02%	大賣/鉅額交易
2022/09/26	83.3	81.59	70	80.95	80.40	13.3	5,545	0.24%
2022/09/23	77.6	83.81	13	84.65	83.20	64.6	5,512	1.17%
2022/09/22	35.5	84.19	52	85.74	86.80	-16.5	5,445	-0.30%
2022/09/21	25.1	84.65	21	84.66	84.30	4.1	5,353	0.08%
2022/09/20	29	84.01	89	85.16	85.60	-60	5,336	-1.12%
2022/09/19	50	81.99	30.5	81.99	82.60	19.5	5,269	0.37%
2022/09/16	28	84.13	50	83.90	83.70	-22	5,295	-0.42%
2022/09/15	35.8	84.99	34	84.62	84.20	1.8	5,277	0.03%
2022/09/14	95.2	84.29	54.2	84.36	85.00	41.1	5,221	0.79%
2022/09/13	245.8	87.10	178.2	86.55	85.90	67.6	5,147	1.31%	大買/大賣/
2022/09/12	365.4	88.05	176.4	86.28	89.10	189	4,901	3.86%	大買/大賣/鉅額交易
2022/09/08	57	83.58	27	83.50	83.20	30	4,660	0.64%
2022/09/07	26	82.66	28.3	82.88	83.00	-2.3	4,680	-0.05%
2022/09/06	36.5	82.05	30.1	81.53	81.30	6.4	4,681	0.14%
2022/09/05	67	84.09	50	83.71	82.80	17	4,673	0.36%
2022/09/02	29	84.41	39	83.82	83.50	-10	4,635	-0.22%
2022/09/01	18.1	83.76	9	83.93	83.80	9.1	4,627	0.20%
2022/08/31	28.9	84.36	44.1	84.67	85.00	-15.2	4,615	-0.33%
2022/08/30	29.1	83.44	38	84.34	84.40	-8.9	4,586	-0.19%
2022/08/29	36.3	81.15	34	82.36	82.60	2.3	4,552	0.05%
2022/08/26	225.1	84.66	83	84.31	83.80	142.1	4,518	3.14%	大買/鉅額交易
2022/08/25	108.3	83.92	106.5	84.39	84.70	1.7	4,434	0.04%	大買/大賣/
2022/08/24	18	81.17	27.8	81.98	82.20	-9.8	4,300	-0.23%
2022/08/23	25	80.65	23	80.60	80.60	2	4,256	0.05%
2022/08/22	42	81.07	28.1	81.20	81.30	13.9	4,234	0.33%
2022/08/19	51.2	83.38	45	82.55	82.20	6.2	4,177	0.15%
2022/08/18	226.7	83.26	46.7	83.77	84.20	180	4,096	4.39%	大買/鉅額交易
2022/08/17	28	82.04	41.6	81.88	82.40	-13.6	3,962	-0.34%
2022/08/16	16	80.84	26.2	81.12	81.20	-10.2	3,910	-0.26%
2022/08/15	20	80.78	28	80.83	80.90	-8	3,887	-0.21%
2022/08/12	33	81.39	32.1	81.52	81.30	1	3,845	0.03%
2022/08/11	47.1	81.92	78.5	81.84	81.50	-31.4	3,784	-0.83%
2022/08/10	84.4	81.87	175.7	82.32	82.20	-91.3	3,609	-2.53%	大賣/
2022/08/09	44.2	81.08	56.7	80.89	81.00	-12.5	3,343	-0.37%
2022/08/08	136.8	80.55	191.4	80.44	80.90	-54.6	3,214	-1.70%	大買/大賣/
2022/08/05	84.2	77.71	95.2	78.26	79.00	-11.1	2,992	-0.37%
2022/08/04	216.7	75.71	252	75.62	76.20	-35.4	2,710	-1.30%	大買/大賣/
2022/08/03	24	73.30	24.1	73.02	72.90	-0.1	2,402	0.00%
2022/08/02	13	73.37	14	74.14	73.90	-1	2,482	-0.04%
2022/08/01	8.5	74.40	14.4	74.91	74.40	-5.9	2,535	-0.23%
2022/07/29	23.5	74.34	34.3	74.46	75.00	-10.8	2,702	-0.40%
2022/07/28	15.3	73.39	15.2	73.51	73.40	0.1	2,877	0.00%
2022/07/27	19	72.93	7	73.19	73.50	12	2,887	0.42%
2022/07/26	3.1	71.89	21	71.92	72.70	-17.9	2,920	-0.61%
2022/07/25	5	72.52	7	72.59	72.70	-2	3,014	-0.07%
2022/07/22	10	72.43	2	72.55	72.50	8	3,124	0.26%
2022/07/21	6	71.52	24	72.18	72.90	-18	3,243	-0.56%
2022/07/20	16	72.82	24.1	72.64	72.60	-8.1	3,436	-0.24%
2022/07/19	3	71.37	15	71.67	72.00	-12	3,482	-0.34%
2022/07/18	18	71.31	17.4	71.58	71.90	0.6	3,588	0.02%
2022/07/15	115	72.04	106.2	70.96	69.90	8.8	3,598	0.24%	大買/大賣/
2022/07/14	29	69.63	26.1	68.82	70.20	2.9	3,534	0.08%
2022/07/13	16	65.78	8	65.94	65.70	8	3,460	0.23%
2022/07/12	5	67.50	7	67.60	67.20	-2	3,425	-0.06%
2022/07/11	29	70.10	25.1	69.21	68.60	3.9	3,402	0.11%
2022/07/08	20.5	70.16	57.4	69.98	69.20	-36.9	3,387	-1.09%
2022/07/07	14	66.69	31.1	67.53	68.90	-17.1	3,343	-0.51%
2022/07/06	6	64.38	15	64.83	64.60	-9	3,310	-0.27%
2022/07/05	7	63.07	5	63.44	63.70	2	3,305	0.06%
2022/07/04	21.6	63.25	3	63.67	62.50	18.6	3,317	0.56%
2022/07/01	29.1	65.70	19	65.19	63.80	10.1	3,295	0.31%
2022/06/30	9	68.96	7	69.44	69.20	2	3,249	0.06%
2022/06/29	6	70.08	20	70.26	70.40	-14	3,224	-0.43%
2022/06/28	17.2	70.56	18	70.71	70.60	-0.8	3,210	-0.02%
2022/06/27	18	70.41	4	70.50	70.30	14	3,197	0.44%
2022/06/24	64.2	70.92	48	70.41	69.90	16.2	3,162	0.51%
2022/06/23	4	68.77	6	69.03	69.20	-2	3,077	-0.06%
2022/06/22	4.1	68.72	36	69.18	68.40	-31.9	3,059	-1.04%
2022/06/21	5.1	67.32	6.1	67.78	68.50	-1	3,030	-0.03%
2022/06/20	4.2	67.09	23.1	67.09	66.10	-18.9	3,017	-0.63%
2022/06/17	9	67.23	7.1	67.53	67.60	2	3,004	0.07%
2022/06/16	18.5	69.30	54.8	69.63	67.80	-36.2	2,982	-1.21%
2022/06/15	31.5	68.52	31.1	68.43	68.50	0.4	2,925	0.02%
2022/06/14	11	66.69	12	66.88	67.30	-1	2,866	-0.03%
2022/06/13	41.1	65.87	23.5	65.83	65.60	17.6	2,842	0.62%
2022/06/10	182.3	67.16	14.4	67.10	66.90	167.9	2,838	5.91%	大買/鉅額交易
2022/06/09	31.5	66.50	21.3	66.38	66.90	10.2	2,818	0.36%
2022/06/08	3.3	64.94	6	65.17	65.10	-2.7	2,778	-0.10%
2022/06/07	6	64.60	2	64.40	64.60	4	2,771	0.15%
2022/06/06	10.2	65.06	9	64.99	65.30	1.2	2,761	0.04%
2022/06/02	10	64.48	12	64.45	64.60	-2	2,770	-0.07%
2022/06/01	8	64.33	4	64.60	64.30	4	2,777	0.14%
2022/05/31	9	64.73	12	64.71	64.80	-3	2,770	-0.11%
2022/05/30	4	64.18	10	64.04	64.20	-6	2,756	-0.22%
2022/05/27	3	63.03	6	63.12	63.10	-3	2,738	-0.11%
2022/05/26	4.1	62.70	10	62.55	62.30	-6	2,737	-0.22%
2022/05/25	7	62.64	7	62.60	62.90	0	2,730	0.00%
2022/05/24	16.1	62.76	5	62.86	62.50	11.1	2,747	0.40%
2022/05/23	12	63.07	12.5	63.34	63.70	-0.5	2,731	-0.02%
2022/05/20	6.5	62.67	5	62.50	62.50	1.5	2,714	0.06%
2022/05/19	25.3	62.87	31	62.89	63.20	-5.8	2,691	-0.21%
2022/05/18	33	63.55	4	63.68	63.80	29	2,675	1.08%
2022/05/17	32	63.76	41	63.71	63.50	-9	2,629	-0.34%
2022/05/16	38.1	64.05	13	63.88	63.90	25.1	2,607	0.96%
2022/05/13	10	64.48	26.2	64.67	64.90	-16.2	2,589	-0.62%
2022/05/12	96.6	64.07	27.5	64.37	63.80	69.1	2,565	2.69%
2022/05/11	18.2	63.00	12	63.96	62.80	6.2	2,521	0.25%
2022/05/10	35.5	61.75	23	61.76	62.70	12.5	2,476	0.51%
2022/05/09	49.9	63.77	64	63.84	63.00	-14.1	2,394	-0.59%
2022/05/06	112.5	66.31	71.4	66.60	65.60	41.1	2,317	1.77%	大買/
2022/05/05	120.3	72.27	80.3	72.37	70.10	40.1	2,151	1.86%	大買/
2022/05/04	8.6	75.71	14	75.89	75.20	-5.4	1,937	-0.28%
2022/05/03	38.2	76.64	39.5	76.21	76.00	-1.2	1,921	-0.06%
2022/04/29	70.5	76.91	59.5	76.96	76.70	11	1,867	0.59%
2022/04/28	326.8	76.35	319.1	76.43	75.60	7.8	1,810	0.43%	大買/大賣/
2022/04/27	90	75.54	74.2	75.44	75.00	15.9	1,731	0.92%
2022/04/26	114	77.52	295.5	77.29	76.30	-181.4	1,662	-10.91%	大買/大賣/鉅額交易
2022/04/25	1,431.7	76.58	17.3	76.50	76.90	1,414.5	1,434	98.63%	大買/鉅額交易
2022/04/22	221.2	76.57	55.5	76.38	77.10	165.7	1,353	12.24%	大買/鉅額交易
2022/04/21	56.1	75.38	35.4	75.36	75.90	20.7	1,245	1.66%
2022/04/20	22	73.54	19.3	73.64	74.10	2.7	1,182	0.22%
2022/04/19	1	72.20	18	71.94	71.90	-17	1,144	-1.49%
2022/04/18	2	71.70	7.3	71.80	71.70	-5.3	1,168	-0.45%
2022/04/15	5.1	71.23	4.3	71.65	71.10	0.8	1,185	0.07%
2022/04/14	1	72.70	3	72.20	72.70	-2	1,216	-0.16%
2022/04/13	1	71.60	7	72.14	71.70	-6	1,223	-0.49%
2022/04/12	4.3	71.22	3	71.20	71.30	1.3	1,258	0.10%
2022/04/11	9.4	73.02	4.3	72.67	71.80	5.1	1,281	0.40%
2022/04/08	11	72.65	23.4	72.46	72.10	-12.4	1,286	-0.96%
2022/04/07	4.6	71.38	2.3	71.83	70.80	2.3	1,313	0.17%
2022/04/06	0.2	71.70	0.2	71.70	71.80	0	1,333	0.00%
2022/04/01	7.1	71.87	1	71.90	71.90	6.1	1,418	0.43%
2022/03/31	1	71.50	3	71.70	71.60	-2	1,513	-0.13%
2022/03/30	5	71.90	9.3	72.22	71.80	-4.3	1,531	-0.28%
2022/03/29	1	71.00	0	0.00	70.90	1	1,529	0.07%
2022/03/28	1	70.50	2	70.90	71.00	-1	1,536	-0.07%
2022/03/25	4	71.53	10	71.70	71.50	-6	1,554	-0.39%
2022/03/24	2	70.80	6	71.23	71.50	-4	1,572	-0.25%
2022/03/23	6	70.80	3	70.93	71.00	3	1,611	0.19%
2022/03/22	0.3	70.25	1.6	70.06	70.50	-1.3	1,685	-0.08%
2022/03/21	2	70.20	3	69.90	70.20	-1	1,849	-0.05%
2022/03/18	5	68.80	0	0.00	68.50	5	1,943	0.26%
2022/03/17	2	69.60	1	69.60	69.80	1	1,949	0.05%
2022/03/16	7	67.76	5	68.28	68.20	2	1,960	0.10%
2022/03/15	18.2	68.34	2	68.60	68.10	16.2	2,023	0.80%
2022/03/14	26	70.00	7.2	69.94	69.90	18.8	2,022	0.93%
2022/03/11	10	70.00	1	70.40	69.90	9	2,041	0.44%
2022/03/10	12	69.86	1	69.80	69.90	11	2,060	0.54%
2022/03/09	4.5	68.58	3	68.70	69.00	1.5	2,072	0.07%
2022/03/08	7.4	68.09	10	68.06	67.80	-2.7	2,101	-0.13%
2022/03/07	10.1	69.22	0	0.00	69.30	10.1	2,094	0.48%
2022/03/04	2	70.55	4	70.65	71.00	-2	2,093	-0.10%
2022/03/03	1	71.20	0	0.00	71.40	1	2,115	0.05%
2022/03/02	2.4	71.38	1	71.40	71.40	1.4	2,143	0.07%
2022/03/01	1.2	72.03	78	71.72	71.80	-76.8	2,162	-3.55%
2022/02/25	3	70.57	10	70.78	70.60	-7	2,177	-0.32%
2022/02/24	6.2	70.80	8.2	70.77	70.20	-2	2,202	-0.09%
2022/02/23	1	73.00	1	72.40	72.50	0	2,231	0.00%
2022/02/22	3	72.53	1	72.60	72.70	2	2,258	0.09%
2022/02/21	2.1	72.97	4.1	73.00	73.10	-2	2,279	-0.09%
2022/02/18	2	73.65	8	73.86	73.80	-6	2,310	-0.26%
2022/02/17	1	73.30	8.5	73.60	73.70	-7.5	2,401	-0.31%
2022/02/16	0.2	73.30	7	73.26	73.30	-6.8	2,462	-0.28%
2022/02/15	3	72.80	5	72.76	72.40	-2	2,522	-0.08%
2022/02/14	2	72.95	3	72.93	73.10	-1	2,694	-0.04%
2022/02/11	4	73.78	1.1	73.52	73.90	2.9	2,727	0.11%
2022/02/10	5.4	73.99	5	73.92	73.90	0.4	2,779	0.01%
2022/02/09	4.4	73.39	10	73.29	73.60	-5.6	2,866	-0.20%
2022/02/08	7	72.40	8	72.58	72.60	-1	2,953	-0.03%
2022/02/07	5	71.30	10.4	71.48	71.70	-5.4	3,126	-0.17%
2022/01/26	2.1	69.90	2.2	70.04	70.10	-0.2	3,360	0.00%
2022/01/25	20.1	70.19	30	70.25	70.00	-9.9	3,443	-0.29%
2022/01/24	30.1	68.91	19.3	69.51	69.90	10.8	3,521	0.31%
2022/01/21	36.5	70.20	11	69.99	69.90	25.5	3,579	0.71%
2022/01/20	24.8	71.79	71	71.82	71.60	-46.2	3,622	-1.28%
2022/01/19	22.3	72.90	9.5	72.79	72.60	12.8	3,750	0.34%
2022/01/18	1.2	75.25	12	75.30	75.10	-10.8	3,754	-0.29%
2022/01/17	17.1	74.31	6	74.70	74.90	11.1	3,841	0.29%
2022/01/14	13.3	73.48	10	73.80	73.90	3.3	3,854	0.09%
2022/01/13	9	73.99	2	74.40	74.40	7	3,864	0.18%
2022/01/12	5.1	73.92	5	74.16	74.50	0.1	3,863	0.00%
2022/01/11	7.2	74.43	6	74.38	73.70	1.2	3,865	0.03%
2022/01/10	12.2	74.70	3	74.87	74.40	9.2	3,855	0.24%
2022/01/07	10.3	74.58	3	75.03	74.10	7.3	3,836	0.19%
2022/01/06	11	75.31	3	75.23	75.20	8	3,801	0.21%
2022/01/05	7.2	75.72	3	76.00	75.60	4.2	3,797	0.11%
2022/01/04	10	76.30	8.3	76.25	76.00	1.8	3,787	0.05%
2022/01/03	23.5	77.47	13.4	77.23	77.00	10.1	3,788	0.27%
2021/12/30	13.2	77.93	27.3	77.93	78.00	-14.1	3,799	-0.37%
2021/12/29	7.1	76.76	11.1	77.13	77.30	-4	3,762	-0.10%
2021/12/28	85	77.35	47	76.94	76.80	38	3,765	1.01%
2021/12/27	15.1	77.50	62	77.06	77.70	-47	3,700	-1.27%
2021/12/24	3.1	75.63	5	75.68	75.70	-2	3,647	-0.05%
2021/12/23	6.1	75.02	14.3	74.98	75.30	-8.2	3,654	-0.22%
2021/12/22	3.1	75.13	5	75.26	75.10	-1.9	3,673	-0.05%
2021/12/21	7.5	74.85	18	74.74	75.10	-10.5	3,732	-0.28%
2021/12/20	19.2	74.83	9	74.84	74.80	10.2	3,823	0.27%
2021/12/17	33.3	75.98	28.5	75.73	75.50	4.8	3,850	0.13%
2021/12/16	43.1	78.12	23.1	77.90	77.30	20.1	3,896	0.51%
2021/12/15	68.2	77.92	42	77.86	78.00	26.2	3,940	0.66%
2021/12/14	91.3	76.46	49.6	76.64	76.20	41.7	3,805	1.09%
2021/12/13	6	75.18	7.4	75.40	75.40	-1.4	3,715	-0.04%
2021/12/10	16.1	74.66	1	74.70	75.00	15.1	3,698	0.41%
2021/12/09	10.1	75.41	14	75.18	74.80	-3.9	3,690	-0.11%
2021/12/08	5.6	73.44	106	73.27	73.70	-100.5	3,622	-2.77%	大賣/
2021/12/07	5.1	73.09	5	73.66	72.90	0.1	3,615	0.00%
2021/12/06	7	72.67	14.3	72.80	72.90	-7.3	3,604	-0.20%
2021/12/03	11.2	73.08	8	73.13	73.20	3.2	3,594	0.09%
2021/12/02	17.2	73.41	109	73.56	73.20	-91.8	3,588	-2.56%	大賣/
2021/12/01	26	73.56	27	74.03	74.20	-1	3,562	-0.03%
2021/11/30	26.1	75.08	7	75.33	74.30	19.1	3,547	0.54%
2021/11/29	6.1	73.49	63	73.10	74.60	-56.9	3,537	-1.61%
2021/11/26	7.1	74.95	35.5	75.03	75.00	-28.3	3,520	-0.81%
2021/11/25	7	75.87	13.8	75.96	76.00	-6.8	3,504	-0.19%
2021/11/24	9.1	74.77	3.2	74.70	75.20	5.9	3,505	0.17%
2021/11/23	18	75.74	13	75.62	75.10	5	3,493	0.14%
2021/11/22	10.7	77.04	15	77.09	77.00	-4.4	3,466	-0.13%
2021/11/19	20	75.56	13	75.64	75.80	7	3,419	0.20%
2021/11/18	6.1	76.28	7	76.24	76.10	-0.9	3,398	-0.03%
2021/11/17	46.1	76.17	10.7	76.16	75.80	35.4	3,382	1.05%
2021/11/16	24.5	76.86	22.8	77.08	76.80	1.7	3,371	0.05%
2021/11/15	33.1	75.27	34	75.41	75.70	-0.9	3,290	-0.03%
2021/11/12	25	74.22	49	74.22	74.50	-24	3,234	-0.74%
2021/11/11	183.6	76.66	163.7	76.40	74.90	19.9	3,182	0.62%	大買/大賣/
2021/11/10	34	78.46	14.5	78.17	78.80	19.5	3,037	0.64%
2021/11/09	6.5	78.27	28.1	78.77	79.00	-21.6	3,011	-0.72%
2021/11/08	27.9	77.64	45.3	77.38	77.50	-17.4	2,964	-0.59%
2021/11/05	42.6	79.36	20.3	79.35	79.50	22.3	2,890	0.77%
2021/11/04	279	78.68	297.7	79.03	79.90	-18.7	2,813	-0.67%	大買/大賣/
2021/11/03	180.5	79.32	105.6	79.16	78.20	74.9	2,662	2.81%	大買/大賣/
2021/11/02	18	77.43	38.4	77.29	76.00	-20.4	2,444	-0.84%
2021/11/01	49.6	78.51	29.2	78.71	78.60	20.4	2,366	0.86%
2021/10/29	17.7	77.66	15.3	77.69	77.50	2.4	2,283	0.10%
2021/10/28	45.2	77.58	40.2	77.60	77.50	5.1	2,244	0.22%
2021/10/27	27.2	76.52	57.4	76.73	77.30	-30.2	2,157	-1.40%
2021/10/26	30.2	74.96	41.1	75.33	75.00	-11	2,023	-0.54%
2021/10/25	37	74.31	41.3	74.39	74.90	-4.3	2,002	-0.21%
2021/10/22	16.3	72.26	10	72.17	72.40	6.3	1,976	0.32%
2021/10/21	41.1	71.90	42	71.48	70.50	-0.9	2,003	-0.04%
2021/10/20	2	70.20	3	70.17	70.20	-1	2,048	-0.05%
2021/10/19	4.8	70.15	12	70.16	70.20	-7.3	2,094	-0.35%
2021/10/18	58.1	70.02	3	70.10	70.00	55.1	2,161	2.55%
2021/10/15	6	71.00	2	70.90	70.90	4	2,272	0.18%
2021/10/14	0.1	70.84	1	70.90	70.70	-0.9	2,383	-0.04%
2021/10/13	8.4	70.82	14	70.98	70.40	-5.6	2,500	-0.22%
2021/10/12	9.3	71.77	6	71.35	71.10	3.3	2,657	0.12%
2021/10/08	7	73.70	27	73.56	74.30	-20	2,827	-0.71%
2021/10/07	5	72.34	20	72.88	73.50	-15	3,125	-0.48%
2021/10/06	3.5	71.52	14	71.76	70.80	-10.6	3,303	-0.32%
2021/10/05	13	71.11	16.2	71.29	72.00	-3.2	3,346	-0.10%
2021/10/04	3	70.70	11.2	70.87	70.20	-8.2	3,370	-0.24%
2021/10/01	15.1	71.20	11.4	71.36	70.60	3.7	3,394	0.11%
2021/09/30	5.1	72.72	8.3	72.74	73.10	-3.2	3,391	-0.09%
2021/09/29	13.1	71.88	19.3	71.73	72.10	-6.2	3,414	-0.18%
2021/09/28	50.8	73.19	54.6	73.52	72.90	-3.8	3,470	-0.11%
2021/09/27	45.2	75.50	39.8	76.09	74.30	5.4	3,501	0.15%
2021/09/24	12.2	74.57	16.1	74.48	74.40	-3.9	3,447	-0.11%
2021/09/23	34.9	74.38	18	74.27	74.20	16.9	3,508	0.48%
2021/09/22	42	73.91	27.4	74.14	74.90	14.6	3,634	0.40%
2021/09/17	14	71.77	11.3	71.98	72.50	2.8	3,556	0.08%
2021/09/16	1	70.90	1	70.50	70.50	0	3,562	0.00%
2021/09/15	1	70.10	2	70.30	70.10	-1	3,556	-0.03%
2021/09/14	2	70.30	11	70.49	70.60	-9	3,567	-0.25%
2021/09/13	16.2	69.76	6	69.75	69.90	10.2	3,567	0.29%
2021/09/10	3	69.93	2	70.15	69.70	1	3,579	0.03%
2021/09/09	2	69.15	0	0.00	69.10	2	3,590	0.06%
2021/09/08	1.1	69.59	11	69.52	69.30	-9.9	3,582	-0.28%
2021/09/07	1	69.80	2	70.00	70.50	-1	3,578	-0.03%
2021/09/06	3	70.93	0	0.00	70.70	3	3,574	0.08%
2021/09/03	5.1	70.97	2	71.10	70.70	3.1	3,586	0.09%
2021/09/02	2.1	70.87	6	70.68	70.30	-3.9	3,611	-0.11%
2021/09/01	7	71.34	1	71.30	71.40	6	3,611	0.17%
2021/08/31	14.7	72.52	8.3	72.49	72.40	6.4	3,594	0.18%
2021/08/30	12.2	72.13	10.3	72.34	71.90	2	3,588	0.05%
2021/08/27	1.1	71.30	5	71.30	71.10	-4	3,572	-0.11%
2021/08/26	4.2	70.66	0	0.00	70.70	4.2	3,566	0.12%
2021/08/25	5.4	70.85	1.3	71.16	71.00	4.1	3,575	0.11%
2021/08/24	2	70.45	1	71.10	70.00	1	3,580	0.03%
2021/08/23	0.5	70.10	9	69.82	70.50	-8.5	3,582	-0.24%
2021/08/20	3.1	68.09	5	67.74	67.80	-1.9	3,572	-0.05%
2021/08/19	3	68.57	1.1	68.77	68.10	1.9	3,555	0.05%
2021/08/18	1.4	68.86	4	69.08	69.80	-2.7	3,546	-0.07%
2021/08/17	1.4	69.65	10.1	69.72	69.50	-8.7	3,543	-0.24%
2021/08/16	18	68.62	278.4	68.46	69.50	-260.4	3,534	-7.37%	大賣/鉅額交易
2021/08/13	2.1	70.83	7	70.80	70.50	-4.9	3,510	-0.14%
2021/08/12	5	71.34	5	71.36	71.20	0	3,504	0.00%
2021/08/11	8.1	72.48	10	72.01	72.20	-1.9	3,500	-0.05%
2021/08/10	10.4	71.51	8	71.95	72.90	2.4	3,491	0.07%
2021/08/09	4.3	72.22	3	72.40	72.00	1.3	3,502	0.04%
2021/08/06	10.3	72.71	4.3	72.79	72.50	6	3,490	0.17%
2021/08/05	6	73.65	5	73.60	73.30	1	3,506	0.03%
2021/08/04	4	74.50	7	74.39	74.20	-3	3,582	-0.08%
2021/08/03	8	73.44	5	73.26	73.30	3	3,616	0.08%
2021/08/02	6.3	74.15	3	74.07	74.00	3.3	3,588	0.09%
2021/07/30	18	74.28	7	74.61	74.20	11	3,582	0.31%
2021/07/29	13	76.23	11.2	76.24	76.00	1.8	3,604	0.05%
2021/07/28	25.1	75.57	23.8	75.78	76.10	1.2	3,565	0.03%
2021/07/27	27.6	77.98	31.5	78.07	77.60	-3.9	3,546	-0.11%
2021/07/26	34	79.71	20.4	79.62	79.10	13.6	3,527	0.39%
2021/07/23	19.3	78.98	36	79.35	78.60	-16.8	3,487	-0.48%
2021/07/22	24	78.43	50.5	79.01	79.10	-26.5	3,545	-0.75%
2021/07/21	64.4	77.50	108.2	78.01	76.90	-43.8	3,547	-1.24%	大賣/
2021/07/20	40	79.13	65.2	78.89	79.10	-25.2	3,441	-0.73%
2021/07/19	40	80.15	45.1	80.25	80.50	-5.1	3,404	-0.15%
2021/07/16	216	80.30	107.9	80.11	79.80	108.1	3,355	3.22%	大買/大賣/鉅額交易
2021/07/15	239	79.70	222	79.75	78.80	17	3,200	0.53%	大買/大賣/
2021/07/14	232.8	79.11	133.4	78.81	79.00	99.5	3,035	3.28%	大買/大賣/
2021/07/13	65.8	77.22	161.1	76.58	77.00	-95.2	2,727	-3.49%	大賣/
2021/07/12	35.8	74.62	37.6	74.44	74.70	-1.9	2,556	-0.07%
2021/07/09	19	74.29	30.2	74.32	74.80	-11.2	2,564	-0.43%
2021/07/08	53.3	76.29	52	76.73	75.70	1.3	2,555	0.05%
2021/07/07	19	75.89	32.2	76.10	76.30	-13.2	2,540	-0.52%
2021/07/06	19.6	76.26	43.3	75.95	75.10	-23.7	2,539	-0.93%
2021/07/05	37.2	76.82	78.3	76.59	76.80	-41.1	2,552	-1.61%
2021/07/02	85.7	76.55	49.7	76.41	76.20	36	2,501	1.44%
2021/07/01	15.1	75.55	37.6	75.81	75.40	-22.5	2,448	-0.92%
2021/06/30	116.5	75.98	57.4	75.96	76.00	59	2,421	2.44%	大買/
2021/06/29	175.5	75.24	113.4	74.99	76.00	62.1	2,314	2.68%	大買/大賣/
2021/06/28	33.1	71.05	21	71.47	72.00	12	2,112	0.57%
2021/06/25	30.6	70.23	18	70.05	70.30	12.6	2,080	0.61%
2021/06/24	2.1	68.65	6	68.78	68.90	-3.9	2,059	-0.19%
2021/06/23	1.2	68.14	10	67.71	68.30	-8.8	2,070	-0.43%
2021/06/22	5.3	66.94	2	66.95	66.90	3.3	2,077	0.16%
2021/06/21	6.4	67.22	3	67.43	67.00	3.4	2,087	0.16%
2021/06/18	7	68.13	2	67.90	68.60	5	2,109	0.24%
2021/06/17	2	67.55	35	67.81	67.90	-33	2,137	-1.54%
2021/06/16	4.3	67.65	2	67.80	67.50	2.3	2,179	0.10%
2021/06/15	5.3	67.15	0.3	67.23	67.40	5	2,275	0.22%
2021/06/11	11.6	68.45	3	68.94	67.80	8.6	2,299	0.37%
2021/06/10	4.5	68.53	10.7	68.46	69.40	-6.2	2,301	-0.27%
2021/06/09	4.1	67.03	1	67.10	66.50	3.1	2,291	0.14%
2021/06/07	3	65.57	3	65.67	66.00	0	2,328	0.00%
2021/06/04	1.3	66.16	1	65.90	65.90	0.3	2,346	0.01%
2021/06/03	0.5	67.20	1.3	66.95	66.60	-0.9	2,363	-0.04%
2021/06/02	2.5	66.88	3	66.93	66.90	-0.5	2,384	-0.02%
2021/06/01	4.6	67.30	7.1	67.39	67.50	-2.6	2,399	-0.11%
2021/05/31	2.5	66.20	0	0.00	66.20	2.5	2,417	0.10%
2021/05/28	4	66.18	21	66.33	66.20	-17	2,431	-0.70%
2021/05/27	4.1	65.03	6	65.37	65.60	-1.9	2,454	-0.08%
2021/05/26	8	65.39	1	65.40	65.60	7	2,507	0.28%
2021/05/25	8	64.89	4.2	64.89	65.00	3.8	2,537	0.15%
2021/05/24	12	63.73	0	0.00	63.70	12	2,608	0.46%
2021/05/21	4	63.73	1.4	64.17	63.90	2.6	2,631	0.10%
2021/05/20	7	62.67	6.1	63.45	62.90	0.9	2,651	0.03%
2021/05/19	2	62.35	3.6	62.73	62.50	-1.6	2,681	-0.06%
2021/05/18	9.1	62.55	10.5	62.30	63.10	-1.4	2,714	-0.05%
2021/05/17	14.9	60.39	8	60.69	61.00	6.9	2,733	0.25%
2021/05/14	12.6	64.12	7.1	64.06	64.30	5.5	2,711	0.20%
2021/05/13	26.3	61.91	24	60.36	63.80	2.3	2,705	0.08%
2021/05/12	22.8	63.40	17	63.32	62.20	5.8	2,669	0.22%
2021/05/11	83.1	67.34	16.1	67.32	66.70	67.1	2,602	2.58%
2021/05/10	17.2	69.23	6	69.03	69.00	11.2	2,582	0.43%
2021/05/07	10.1	70.16	8	70.19	70.40	2.1	2,586	0.08%
2021/05/06	37.3	69.10	9.5	69.20	68.80	27.8	2,607	1.06%
2021/05/05	13	70.74	8.1	70.39	70.10	4.9	2,577	0.19%
2021/05/04	25.1	70.41	35	70.74	70.70	-9.9	2,596	-0.38%
2021/05/03	12	72.80	33.3	73.31	72.20	-21.3	2,631	-0.81%
2021/04/29	15.1	74.70	13	75.02	74.40	2.1	2,619	0.08%
2021/04/28	62.5	76.38	25.6	76.17	75.90	36.9	2,652	1.39%
2021/04/27	23.2	74.89	30.2	74.69	75.10	-7	2,598	-0.27%
2021/04/26	6	72.32	5	72.48	72.30	1	2,558	0.04%
2021/04/23	18.1	71.69	7	71.63	72.00	11.1	2,577	0.43%
2021/04/22	42.6	73.05	9	73.12	72.70	33.6	2,565	1.31%
2021/04/21	10	74.23	6	74.27	74.20	4	2,530	0.16%
2021/04/20	9	74.53	4	74.70	74.60	5	2,572	0.19%
2021/04/19	4.9	75.02	14	75.13	74.90	-9.1	2,604	-0.35%
2021/04/16	19.1	75.07	20	75.40	75.00	-0.9	2,702	-0.03%
2021/04/15	23.2	73.78	25	73.89	73.70	-1.8	2,689	-0.07%
2021/04/14	3.1	74.06	8.2	74.58	74.70	-5.1	2,659	-0.19%
2021/04/13	11.6	75.67	9.1	75.69	74.80	2.5	2,693	0.09%
2021/04/12	16.8	76.19	7	76.17	75.80	9.8	2,727	0.36%
2021/04/09	17.8	76.51	35	76.39	76.20	-17.2	2,928	-0.59%
2021/04/08	12.7	75.91	10.2	75.90	75.80	2.5	2,908	0.09%
2021/04/07	43.9	74.64	48	75.01	75.70	-4.1	2,908	-0.14%
2021/04/06	1.1	74.12	6	74.70	73.90	-4.9	2,893	-0.17%
2021/04/01	16.2	74.58	13	74.42	74.50	3.2	2,889	0.11%
2021/03/31	9	74.49	16.3	74.54	74.50	-7.3	2,914	-0.25%
2021/03/30	13	74.23	3	74.33	74.40	10	2,909	0.34%
2021/03/29	108	74.20	4	74.08	74.00	104	2,924	3.56%	大買/鉅額交易
2021/03/26	9.3	73.97	1	73.90	73.90	8.3	2,933	0.28%
2021/03/25	19	73.96	0.5	74.30	74.00	18.5	2,942	0.63%
2021/03/24	9	73.32	4	73.45	73.40	5	2,968	0.17%
2021/03/23	12.1	73.49	13	73.10	73.00	-0.9	2,993	-0.03%
2021/03/22	15.3	73.33	26.3	73.31	73.30	-10.9	2,998	-0.37%
2021/03/19	29.2	74.14	18.9	74.03	74.00	10.3	3,033	0.34%
2021/03/18	43.3	74.60	36	74.57	74.90	7.3	3,033	0.24%
2021/03/17	15	75.07	1.1	75.12	74.90	13.9	3,001	0.46%
2021/03/16	9.4	75.25	1.1	75.15	75.20	8.3	3,058	0.27%
2021/03/15	3.1	75.28	164	75.23	75.20	-160.9	3,091	-5.20%	大賣/鉅額交易
2021/03/12	17.2	75.60	15.3	75.52	75.50	1.9	3,116	0.06%
2021/03/11	29.3	75.27	23	75.48	75.50	6.3	3,192	0.20%
2021/03/10	19	75.21	13.1	74.89	74.80	5.9	3,229	0.18%
2021/03/09	12	74.68	2.1	74.51	75.00	9.9	3,261	0.30%
2021/03/08	17	75.01	4	75.08	75.10	13	3,303	0.39%
2021/03/05	7.2	74.61	4	74.35	74.80	3.2	3,315	0.10%
2021/03/04	19.1	75.01	12	74.86	75.00	7.1	3,344	0.21%
2021/03/03	2.2	75.54	5	75.52	75.60	-2.8	3,350	-0.08%
2021/03/02	13	76.05	4.1	76.17	75.50	8.9	3,374	0.26%
2021/02/26	18	76.42	10.3	76.30	76.30	7.7	3,451	0.22%
2021/02/25	15.5	78.42	7.3	78.55	78.20	8.2	3,576	0.23%
2021/02/24	13.6	79.21	11	79.81	78.50	2.6	3,639	0.07%
2021/02/23	6	78.32	9.7	78.68	78.10	-3.7	3,625	-0.10%
2021/02/22	13.9	79.08	8.1	78.91	78.60	5.8	3,641	0.16%
2021/02/19	7.6	79.03	20.6	79.12	79.00	-13	3,640	-0.36%
2021/02/18	10.7	78.14	32.9	78.16	78.90	-22.2	3,663	-0.61%
2021/02/17	0.3	77.09	4	77.40	77.40	-3.7	3,699	-0.10%
2021/02/05	20.2	76.48	16.4	75.90	75.70	3.8	3,707	0.10%
2021/02/04	11.1	76.29	26	76.13	76.30	-14.9	3,762	-0.40%
2021/02/03	4	75.45	3	75.47	75.30	1	3,991	0.03%
2021/02/02	6.3	75.26	3	75.53	75.20	3.3	4,143	0.08%
2021/02/01	6.7	74.58	10	74.59	75.00	-3.3	4,173	-0.08%
2021/01/29	38.1	75.41	30	76.12	75.80	8.1	4,196	0.19%
2021/01/28	9.1	76.23	2.5	76.73	76.10	6.6	4,200	0.16%
2021/01/27	11.7	76.12	9	76.71	76.40	2.7	4,221	0.06%
2021/01/26	16.7	77.06	2.1	78.27	76.20	14.6	4,228	0.35%
2021/01/25	21.6	77.04	32.2	77.07	78.00	-10.6	4,216	-0.25%
2021/01/22	7.6	74.63	32	74.54	75.10	-24.4	4,158	-0.59%
2021/01/21	49.3	74.61	43	74.85	74.40	6.3	4,165	0.15%
2021/01/20	31.7	75.63	72.3	75.85	75.30	-40.6	4,152	-0.98%
2021/01/19	20.8	76.66	16.4	76.45	76.70	4.4	4,161	0.11%
2021/01/18	15.3	76.22	14	76.23	76.40	1.3	4,152	0.03%
2021/01/15	25	77.55	44	78.18	77.20	-19	4,118	-0.46%
2021/01/14	17	78.62	7	78.79	78.60	10	4,119	0.24%
2021/01/13	10.3	78.67	92.1	78.77	78.40	-81.9	4,163	-1.97%
2021/01/12	32.1	80.53	14.1	80.18	78.90	18	4,152	0.43%
2021/01/11	127	80.42	45	80.71	80.70	82	4,179	1.96%	大買/
2021/01/08	25.1	78.57	9.2	78.23	78.30	16	4,273	0.37%
2021/01/07	16	79.14	8	79.06	79.00	8	4,425	0.18%
2021/01/06	44.1	79.32	30	79.59	78.80	14.1	4,420	0.32%
2021/01/05	13.4	80.48	18.2	80.63	80.40	-4.8	4,365	-0.11%
2021/01/04	96.3	82.29	126.3	82.54	81.50	-30	4,336	-0.69%	大賣/
2020/12/31	14	77.29	6	77.78	77.70	8	4,127	0.19%
2020/12/30	14	77.36	3	77.67	77.70	11	4,112	0.27%
2020/12/29	6	77.12	10.2	77.33	78.10	-4.2	4,109	-0.10%
2020/12/28	18.2	77.69	17	77.96	77.80	1.2	4,111	0.03%
2020/12/25	39	77.38	33	77.58	77.00	6	4,118	0.15%
2020/12/24	11	77.82	3	77.77	77.30	8	4,104	0.19%
2020/12/23	19	77.64	7.3	77.07	77.60	11.7	4,157	0.28%
2020/12/22	12.3	76.44	11	76.74	76.00	1.3	4,258	0.03%
2020/12/21	6	76.88	10	76.86	77.00	-4	4,341	-0.09%
2020/12/18	16.2	77.36	3	77.27	77.20	13.2	4,464	0.30%
2020/12/17	26.2	78.35	9.1	78.17	78.70	17.1	4,486	0.38%
2020/12/16	16.2	76.67	5	76.92	77.30	11.2	4,524	0.25%
2020/12/15	30.2	76.37	410	76.19	75.90	-379.9	4,621	-8.22%	大賣/鉅額交易
2020/12/14	68.2	78.26	24	78.17	78.20	44.2	4,839	0.91%
2020/12/11	25	77.35	19	77.27	78.10	6	4,859	0.12%
2020/12/10	30.3	77.89	271.1	78.10	77.50	-240.8	4,866	-4.95%	大賣/鉅額交易
2020/12/09	22	79.50	15	79.93	79.50	7	4,860	0.14%
2020/12/08	325	79.32	6	79.52	79.50	319	4,881	6.54%	大買/鉅額交易
2020/12/07	32	79.74	127	79.47	80.00	-95	4,946	-1.92%	大賣/
2020/12/04	25	81.12	20	81.64	80.90	5	4,942	0.10%
2020/12/03	11.1	82.08	19	81.63	81.50	-7.9	4,982	-0.16%
2020/12/02	32.1	83.48	53	83.60	83.40	-20.9	5,117	-0.41%
2020/12/01	6	82.15	14.3	81.92	82.30	-8.3	5,187	-0.16%
2020/11/30	13	83.56	8.4	83.81	82.70	4.6	5,368	0.09%
2020/11/27	9	82.83	54.2	83.10	83.20	-45.2	5,568	-0.81%
2020/11/26	11	83.54	77.1	83.59	83.30	-66.1	6,032	-1.10%
2020/11/25	141	84.56	119.4	84.32	83.10	21.6	6,291	0.34%	大買/大賣/
2020/11/24	96	84.54	74	84.36	84.60	22	6,492	0.34%
2020/11/23	78.2	83.43	48.1	83.00	83.10	30.1	6,702	0.45%
2020/11/20	23	81.70	11	81.96	82.10	12	6,788	0.18%
2020/11/19	17	81.29	71	81.26	81.80	-54	7,057	-0.77%
2020/11/18	10	80.63	57	80.75	80.30	-47	7,306	-0.64%
2020/11/17	26.2	80.97	22	81.05	80.20	4.2	7,399	0.06%
2020/11/16	32.2	81.02	24.1	81.08	80.80	8.1	7,421	0.11%
2020/11/13	30.1	81.20	28.1	80.69	81.80	2	7,428	0.03%
2020/11/12	23.3	81.64	52.1	81.55	80.80	-28.8	7,519	-0.38%
2020/11/11	195	83.18	100.9	82.76	82.00	94.1	7,531	1.25%	大買/
2020/11/10	71	81.93	73	81.61	81.00	-2	7,296	-0.03%
2020/11/09	151	79.28	12	79.74	79.40	139	7,174	1.94%	大買/鉅額交易
2020/11/06	37.6	79.75	19	79.49	79.30	18.6	7,165	0.26%
2020/11/05	6	78.93	3	78.83	78.70	3	7,157	0.04%
2020/11/04	17	78.64	19.1	77.98	78.80	-2.1	7,140	-0.03%
2020/11/03	5	76.88	21.7	76.77	76.60	-16.7	7,096	-0.24%
2020/11/02	20.2	74.53	2	74.35	74.60	18.2	7,073	0.26%
2020/10/30	9.4	76.03	3	75.87	75.50	6.4	7,062	0.09%
2020/10/29	8	75.39	8	75.66	76.80	0	7,040	0.00%
2020/10/28	59	77.07	12	77.11	76.20	47	7,014	0.67%
2020/10/27	8	77.51	17.5	77.48	78.50	-9.5	6,982	-0.14%
2020/10/26	17	76.39	2.1	76.57	76.10	14.9	6,938	0.21%
2020/10/23	2	77.55	4	77.70	77.60	-2	6,913	-0.03%
2020/10/22	15.3	76.61	15	77.05	77.40	0.3	6,931	0.00%
2020/10/21	9	78.17	23	78.53	78.10	-14	6,890	-0.20%
2020/10/20	17	80.14	8	79.90	79.90	9	6,834	0.13%
2020/10/19	23	81.00	29	81.36	80.90	-6	6,801	-0.09%
2020/10/16	204	81.21	131	80.95	79.70	73	6,727	1.09%	大買/大賣/
2020/10/15	58	78.41	111	78.76	80.10	-53	6,535	-0.81%	大賣/
2020/10/14	7	75.00	27	75.12	74.90	-20	6,360	-0.31%
2020/10/13	2	75.60	12	76.17	75.60	-10	6,355	-0.16%
2020/10/12	8	75.99	8.6	75.68	76.30	-0.6	6,359	-0.01%
2020/10/08	10	76.99	6.5	76.72	76.60	3.5	6,367	0.05%
2020/10/07	19	77.58	7	77.73	77.70	12	6,387	0.19%
2020/10/06	8	77.23	6	77.52	77.40	2	6,384	0.03%
2020/10/05	6	76.18	3	77.20	76.60	3	6,387	0.05%
2020/09/30	3	75.47	15	75.79	76.40	-12	6,386	-0.19%
2020/09/29	11.1	76.14	12	76.47	76.00	-0.9	6,397	-0.01%
2020/09/28	20	75.89	25	75.59	77.00	-5	6,451	-0.08%
2020/09/25	233	74.42	298	75.19	74.60	-65	6,478	-1.00%	大買/大賣/
2020/09/24	79.3	76.98	62	77.49	76.60	17.3	6,380	0.27%
2020/09/23	172.1	79.09	177	79.39	78.30	-4.9	6,315	-0.08%	大買/大賣/
2020/09/22	36.1	81.65	154	82.01	81.30	-117.9	6,232	-1.89%	大賣/鉅額交易
2020/09/21	279.5	83.02	84	83.02	82.80	195.5	6,183	3.16%	大買/鉅額交易
2020/09/18	131	83.10	69	83.06	82.70	62	6,137	1.01%	大買/
2020/09/17	201.1	83.06	110	83.10	83.90	91.1	6,020	1.51%	大買/大賣/
2020/09/16	336.5	80.42	30	80.53	80.10	306.5	5,739	5.34%	大買/鉅額交易
2020/09/15	55	80.34	29	80.48	80.50	26	5,706	0.46%
2020/09/14	32	79.36	29	79.65	79.40	3	5,699	0.05%
2020/09/11	23	79.23	24	78.93	79.90	-1	5,627	-0.02%
2020/09/10	18	79.44	11	79.90	79.00	7	5,567	0.13%
2020/09/09	8	79.25	23.1	79.41	80.70	-15.1	5,474	-0.28%
2020/09/08	26	80.08	40	79.98	80.20	-14	5,407	-0.26%
2020/09/07	69	81.23	51.3	80.40	79.40	17.7	5,325	0.33%
2020/09/04	31.1	82.14	66	81.82	82.70	-34.9	5,167	-0.68%
2020/09/03	90.1	84.51	96.1	84.09	83.90	-6	5,049	-0.12%
2020/09/02	120.1	84.99	166	85.07	85.10	-45.9	4,860	-0.94%	大買/大賣/
2020/09/01	192	83.91	262.1	84.45	82.50	-70.1	4,625	-1.51%	大買/大賣/
2020/08/31	311	82.21	154.7	82.32	82.50	156.3	4,152	3.76%	大買/大賣/鉅額交易
2020/08/28	136.2	79.55	352	79.64	79.60	-215.8	3,880	-5.56%	大買/大賣/鉅額交易
2020/08/27	113.1	78.39	163.1	78.44	79.00	-50	3,587	-1.39%	大買/大賣/
2020/08/26	71.1	75.76	62	75.86	75.80	9.1	3,223	0.28%
2020/08/25	79	75.59	104	75.37	75.00	-25	3,051	-0.82%	大賣/
2020/08/24	111	73.15	119	73.28	74.00	-8	2,725	-0.29%	大買/大賣/
2020/08/21	212.2	69.94	76	69.52	69.70	136.2	2,459	5.54%	大買/鉅額交易
2020/08/20	21	65.17	52	65.35	65.80	-31	2,365	-1.31%
2020/08/19	62	68.03	44.5	68.09	67.70	17.5	2,285	0.77%
2020/08/18	179	70.47	39	70.44	69.40	140	2,198	6.37%	大買/鉅額交易
2020/08/17	31	69.27	40	69.23	69.40	-9	2,076	-0.43%
2020/08/14	15	66.96	28	67.14	67.40	-13	2,008	-0.65%
2020/08/13	71	67.29	17	67.42	67.10	54	2,008	2.69%
2020/08/12	41	66.44	12	66.90	67.10	29	1,986	1.46%
2020/08/11	13.7	65.76	6	65.48	66.10	7.7	1,959	0.39%
2020/08/10	9	65.13	9	65.08	64.80	0	1,945	0.00%
2020/08/07	3	65.50	5	65.76	65.60	-2	1,959	-0.10%
2020/08/06	7	65.34	3	65.70	65.40	4	1,978	0.20%
2020/08/05	4	64.98	4	65.03	65.20	0	2,005	0.00%
2020/08/04	1	64.10	0	0.00	64.00	1	2,042	0.05%
2020/08/03	4.9	63.96	7	64.09	63.80	-2.1	2,058	-0.10%
2020/07/31	6	64.10	3	64.17	64.30	3	2,070	0.14%
2020/07/30	3	64.37	6	64.15	64.20	-3	2,053	-0.15%
2020/07/29	10	62.67	0	0.00	62.60	10	2,038	0.49%
2020/07/28	17	62.95	6	63.17	62.50	11	2,038	0.54%
2020/07/27	15	62.55	7	62.64	62.00	8	2,034	0.39%
2020/07/24	21.6	63.99	1	63.50	63.30	20.6	2,042	1.01%
2020/07/23	9	65.38	10	65.01	65.10	-1	2,035	-0.05%
2020/07/22	3.4	65.57	2	65.70	65.70	1.4	2,041	0.07%
2020/07/21	35	65.17	2	65.20	65.00	33	2,035	1.62%
2020/07/20	4	64.78	6	64.75	64.90	-2	2,045	-0.10%
2020/07/17	7	65.40	5	66.28	65.00	2	2,062	0.10%
2020/07/16	50	66.42	44	66.49	66.50	6	2,076	0.29%
2020/07/15	30.2	66.13	10	65.88	65.90	20.2	2,070	0.98%
2020/07/14	13	68.03	15	68.02	68.00	-2	2,079	-0.10%
2020/07/13	2	68.75	7	69.20	68.70	-5	2,052	-0.24%
2020/07/10	4	68.93	21	68.93	69.10	-17	2,071	-0.82%
2020/07/09	10	70.22	11	70.71	70.30	-1	2,067	-0.05%
2020/07/08	12	70.18	14	70.06	70.70	-2	2,059	-0.10%
2020/07/07	27.2	70.23	46.3	70.22	70.40	-19.1	2,043	-0.93%
2020/07/06	25	69.54	48	69.73	69.50	-23	2,043	-1.13%
2020/07/03	8	66.73	17	66.91	67.00	-9	2,054	-0.44%
2020/07/02	5	66.38	9	66.68	66.90	-4	2,083	-0.19%
2020/07/01	29	66.15	15	66.15	66.40	14	2,071	0.67%
2020/06/30	10	63.69	4	63.36	64.40	6	2,110	0.28%
2020/06/29	11	62.19	2.5	62.36	62.40	8.6	2,124	0.40%
2020/06/24	2	63.30	1	63.50	63.30	1	2,110	0.05%
2020/06/23	4	64.25	2	64.30	64.00	2	2,125	0.09%
2020/06/22	8	64.31	4	64.48	64.50	4	2,130	0.19%
2020/06/19	3	63.87	1	63.60	63.60	2	2,145	0.09%
2020/06/18	1	63.00	2	63.45	63.50	-1	2,109	-0.05%
2020/06/17	7.1	63.26	0	0.00	63.20	7.1	2,119	0.34%
2020/06/16	2	63.35	4	63.23	63.20	-2	2,158	-0.09%
2020/06/15	7	62.93	0	0.00	62.20	7	2,214	0.32%
2020/06/12	9	62.53	8	62.41	63.20	1	2,240	0.04%
2020/06/11	18	64.47	1	65.90	63.90	17	2,261	0.75%
2020/06/10	26	66.43	1	66.70	66.30	25	2,262	1.10%
2020/06/09	8	66.39	7	66.66	66.80	1	2,355	0.04%
2020/06/08	16	66.26	3	66.57	66.10	13	2,431	0.53%
2020/06/05	10	66.82	5	66.88	66.60	5	2,432	0.21%
2020/06/04	1	66.20	19.3	65.51	66.30	-18.3	2,422	-0.75%
2020/06/03	0	0.00	13	65.19	65.40	-13	2,409	-0.54%
2020/06/02	7	65.09	82	65.20	64.50	-75	2,399	-3.13%
2020/06/01	1	63.70	2	64.00	64.30	-1	2,387	-0.04%
2020/05/29	5.3	63.55	2	63.60	63.20	3.3	2,381	0.14%
2020/05/28	5	64.42	8	64.41	63.90	-3	2,379	-0.13%
2020/05/27	5	63.92	6	63.67	64.00	-1	2,367	-0.04%
2020/05/26	1	62.60	1	62.90	62.40	0	2,363	0.00%
2020/05/25	5	61.50	0	0.00	62.40	5	2,391	0.21%
2020/05/22	16	62.84	0	0.00	62.50	16	2,439	0.66%
2020/05/21	2.1	63.08	1.5	63.57	63.90	0.6	2,472	0.02%
2020/05/20	6	62.77	2	63.05	62.60	4	2,470	0.16%
2020/05/19	1	63.40	11	62.76	63.20	-10	2,467	-0.40%
2020/05/18	4	62.20	6	62.23	62.10	-2	2,457	-0.08%
2020/05/15	5	62.02	31	62.72	61.80	-26	2,449	-1.06%
2020/05/14	17	62.65	26	63.29	62.30	-9	2,428	-0.37%
2020/05/13	10	63.54	10.5	63.62	63.80	-0.5	2,413	-0.02%
2020/05/12	22	64.81	35	64.64	64.40	-13	2,399	-0.54%
2020/05/11	17	64.15	65	63.66	65.60	-48	2,366	-2.03%
2020/05/08	15	62.53	50	62.58	62.00	-35	2,319	-1.51%
2020/05/07	6	62.40	12	62.57	62.40	-6	2,310	-0.26%
2020/05/06	2	62.05	34	62.25	61.70	-32	2,310	-1.38%
2020/05/05	18	62.05	1	62.10	62.40	17	2,314	0.73%
2020/05/04	2	61.15	6	61.07	61.50	-4	2,313	-0.17%
2020/04/30	8	62.29	81.2	62.05	62.40	-73.2	2,316	-3.16%
2020/04/29	14	61.87	5	61.92	61.90	9	2,322	0.39%
2020/04/28	14	60.70	17	60.75	61.50	-3	2,313	-0.13%
2020/04/27	3	60.30	3	59.90	60.00	0	2,351	0.00%
2020/04/24	10	59.27	2	59.15	59.00	8	2,337	0.34%
2020/04/23	1.2	59.58	6	59.17	59.30	-4.8	2,344	-0.20%
2020/04/22	8	57.64	12	56.78	58.80	-4	2,318	-0.17%
2020/04/21	12.1	58.51	13	58.61	57.80	-0.9	2,299	-0.04%
2020/04/20	3	60.20	6.2	59.75	60.50	-3.2	2,277	-0.14%
2020/04/17	56	61.34	55	61.08	60.20	1	2,266	0.04%
2020/04/16	12	61.21	11	61.38	61.50	1	2,224	0.04%
2020/04/15	26.1	61.19	61	61.09	61.50	-34.9	2,208	-1.58%
2020/04/14	29	60.14	29	60.26	60.10	0	2,184	0.00%
2020/04/13	52.2	59.48	9	59.51	59.40	43.2	2,166	1.99%
2020/04/10	3	59.27	21	59.40	60.00	-18	2,179	-0.83%
2020/04/09	59	60.53	19	60.43	59.00	40	2,195	1.82%
2020/04/08	539	59.12	30	57.41	58.80	509	2,147	23.70%	大買/鉅額交易
2020/04/07	816	55.82	32	55.90	55.60	784	2,060	38.06%	大買/鉅額交易
2020/04/06	21	54.08	8	53.68	54.20	13	2,008	0.65%
2020/04/01	16	54.64	23	54.38	54.20	-7	1,992	-0.35%
2020/03/31	16	52.03	7	52.04	52.30	9	1,894	0.48%
2020/03/30	12	50.46	1	51.20	51.00	11	1,870	0.59%
2020/03/27	19	52.01	3	51.70	51.30	16	1,859	0.86%
2020/03/26	15	51.65	6.7	51.67	51.50	8.3	1,842	0.45%
2020/03/25	22.4	51.36	11	51.58	52.00	11.4	1,876	0.61%
2020/03/24	4	48.41	5	48.46	48.30	-1	1,852	-0.05%
2020/03/23	15	46.68	1	47.50	46.10	14	1,856	0.75%
2020/03/20	5	49.14	10	48.79	49.05	-5	1,842	-0.27%
2020/03/19	10	45.80	14	46.26	45.10	-4	1,806	-0.22%
2020/03/18	5	51.52	16	50.99	50.10	-11	1,746	-0.63%
2020/03/17	12	52.53	15	52.03	52.10	-3	1,719	-0.17%
2020/03/16	6	56.72	10	55.64	55.50	-4	1,688	-0.24%
2020/03/13	75	54.93	140	55.00	57.60	-65	1,672	-3.89%	大賣/
2020/03/12	37	61.84	10	62.76	60.80	27	1,588	1.70%
2020/03/11	11	67.77	15	68.51	67.30	-4	1,505	-0.27%
2020/03/10	8.1	67.69	4	67.88	68.00	4.1	1,551	0.26%
2020/03/09	10	68.64	8	69.04	68.20	2	1,545	0.13%
2020/03/06	2	70.25	3.1	70.12	70.40	-1.1	1,540	-0.07%
2020/03/05	4	70.70	10.3	70.48	70.60	-6.3	1,562	-0.40%
2020/03/04	4	68.83	2	68.85	69.10	2	1,559	0.13%
2020/03/03	2	69.50	6	69.68	69.10	-4	1,583	-0.25%
2020/03/02	7	68.83	10	68.61	68.80	-3	1,592	-0.19%
2020/02/27	9	68.83	5	69.00	69.00	4	1,603	0.25%
2020/02/26	24	68.97	8	68.99	69.00	16	1,602	1.00%
2020/02/25	22	69.05	4	68.93	69.10	18	1,570	1.15%
2020/02/24	21	70.12	3	70.33	69.50	18	1,523	1.18%
2020/02/21	4	71.60	0	0.00	71.50	4	1,503	0.27%
2020/02/20	7	72.19	1	72.30	72.20	6	1,529	0.39%
2020/02/19	1	71.80	1	71.90	71.90	0	1,536	0.00%
2020/02/18	4	71.70	2	71.75	71.70	2	1,561	0.13%
2020/02/17	0	0.00	5	72.02	72.10	-5	1,566	-0.32%
2020/02/14	3	72.40	0	0.00	72.50	3	1,575	0.19%
2020/02/13	0	0.00	3	72.57	72.40	-3	1,579	-0.19%
2020/02/12	1	72.20	7	72.14	72.20	-6	1,610	-0.37%
2020/02/11	4	71.48	7	71.57	71.80	-3	1,647	-0.18%
2020/02/10	11	71.16	2.1	70.88	70.90	8.9	1,713	0.52%
2020/02/07	6	71.15	1	71.30	71.10	5	1,783	0.28%
2020/02/06	3.2	71.88	7	71.91	72.00	-3.9	1,835	-0.21%
2020/02/05	2	70.80	14	70.54	71.00	-12	1,894	-0.63%
2020/02/04	14	70.38	11	70.39	70.30	3	2,001	0.15%
2020/02/03	10	67.94	9	68.39	68.90	1	2,110	0.05%
2020/01/31	6	71.22	8	71.05	70.70	-2	2,123	-0.09%
2020/01/30	16	71.20	19	70.82	70.10	-3	2,168	-0.14%
2020/01/20	2	75.40	3	75.43	75.50	-1	2,169	-0.05%
2020/01/17	11	75.65	1	76.00	75.60	10	2,197	0.45%
2020/01/16	4	75.40	2	75.45	75.60	2	2,190	0.09%
2020/01/15	1	75.60	5	75.54	75.30	-4	2,198	-0.18%
2020/01/14	7	75.44	3	75.37	75.60	4	2,212	0.18%
2020/01/13	1	74.90	30	74.82	75.00	-29	2,210	-1.31%
2020/01/10	7	74.37	1	74.30	74.30	6	2,268	0.26%
2020/01/09	1	74.70	4	74.43	74.20	-3	2,277	-0.13%
2020/01/08	5	74.00	1	74.00	73.60	4	2,281	0.18%
2020/01/07	4.2	74.34	2	74.20	74.50	2.2	2,273	0.10%
2020/01/06	14	74.65	4	74.30	74.30	10	2,279	0.44%
2020/01/03	14	76.32	15	76.30	75.70	-1	2,275	-0.04%
2020/01/02	9	76.07	13.2	76.02	76.30	-4.2	2,264	-0.19%
2019/12/31	22	75.49	3	75.57	75.50	19	2,270	0.84%
2019/12/30	18	75.48	1	75.50	75.50	17	2,270	0.75%
2019/12/27	0	0.00	13	75.95	75.90	-13	2,268	-0.57%
2019/12/26	2	75.80	7	75.84	75.80	-5	2,268	-0.22%
2019/12/25	0	0.00	5	75.54	75.60	-5	2,285	-0.22%
2019/12/23	9	75.64	9	75.56	75.30	0	2,369	0.00%
2019/12/20	22	76.21	22	76.20	76.10	0	2,385	0.00%
2019/12/19	14	75.73	3	75.67	75.70	11	2,387	0.46%
2019/12/18	22	75.73	51	75.65	75.60	-29	2,390	-1.21%
2019/12/17	6	75.23	10	75.05	75.20	-4	2,392	-0.17%
2019/12/16	9	74.36	6	74.52	74.60	3	2,422	0.12%
2019/12/13	10	75.17	7	74.80	74.60	3	2,467	0.12%
2019/12/12	6	74.93	2	75.05	74.80	4	2,567	0.16%
2019/12/11	17	74.94	3	75.20	74.80	14	2,569	0.54%
2019/12/10	6	74.95	9.1	75.07	75.10	-3.1	2,576	-0.12%
2019/12/09	4	74.93	8	74.99	74.70	-4	2,588	-0.15%
2019/12/06	2	75.50	5	75.54	75.50	-3	2,605	-0.12%
2019/12/05	16	75.28	35	75.66	75.80	-19	2,656	-0.72%
2019/12/04	7	74.16	8	74.10	74.00	-1	2,687	-0.04%
2019/12/03	1	74.20	1	74.90	74.20	0	2,770	0.00%
2019/12/02	6	73.72	7	74.40	74.50	-1	2,878	-0.04%
2019/11/29	24	75.12	14	74.81	75.00	10	3,123	0.32%
2019/11/28	2	75.20	15	75.13	75.10	-13	3,153	-0.41%
2019/11/27	10	75.04	0	0.00	74.90	10	3,158	0.32%
2019/11/26	9	74.82	4	75.15	75.20	5	3,164	0.16%
2019/11/25	7	75.03	87	74.97	74.90	-80	3,207	-2.49%
2019/11/22	6.1	75.12	4	75.15	75.10	2.1	3,309	0.06%
2019/11/21	4	74.98	0	0.00	75.10	4	3,321	0.12%
2019/11/20	3	75.10	2	75.30	75.10	1	3,336	0.03%
2019/11/19	8.1	75.35	11.3	75.26	75.20	-3.2	3,326	-0.10%
2019/11/18	1	74.50	7	74.60	74.30	-6	3,307	-0.18%
2019/11/15	10.1	74.03	7	74.56	74.10	3.1	3,322	0.09%
2019/11/14	10	74.51	4	75.08	74.40	6	3,332	0.18%
2019/11/13	11	75.15	6	74.85	75.10	5	3,341	0.15%
2019/11/12	6	74.17	5	74.24	74.20	1	3,370	0.03%
2019/11/11	21.1	74.15	9	74.66	73.60	12.1	3,397	0.36%
2019/11/08	12	75.12	32	75.14	75.00	-20	3,389	-0.59%
2019/11/07	109.1	74.57	6	75.57	74.50	103.1	3,402	3.03%	大買/鉅額交易
2019/11/06	42	75.42	49	75.61	75.80	-7	3,349	-0.21%
2019/11/05	47	74.54	12	74.68	74.50	35	3,319	1.05%
2019/11/04	20	74.65	15	74.64	74.40	5	3,306	0.15%
2019/11/01	72	75.10	36.1	74.97	74.90	35.9	3,263	1.10%
2019/10/31	59.1	76.88	25	76.41	76.00	34.1	3,189	1.07%
2019/10/30	39	77.93	42	77.87	78.10	-3	3,079	-0.10%
2019/10/29	36.4	77.95	25	77.66	77.60	11.4	3,051	0.37%
2019/10/28	21	78.76	117	78.29	78.60	-96	3,016	-3.18%	大賣/
2019/10/25	37	80.24	3	80.97	80.10	34	2,977	1.14%
2019/10/24	10	80.41	15	80.60	81.10	-5	2,963	-0.17%
2019/10/23	38	80.86	8	80.84	80.30	30	2,977	1.01%
2019/10/22	8.1	80.69	7	81.07	80.60	1.1	2,996	0.04%
2019/10/21	7	80.84	6	81.33	80.80	1	3,002	0.03%
2019/10/18	78	82.15	22	82.30	81.00	56	3,026	1.85%
2019/10/17	8	81.09	27	81.16	81.20	-19	2,964	-0.64%
2019/10/16	3	80.80	8	80.85	80.60	-5	2,954	-0.17%
2019/10/15	5	80.62	6	80.92	80.60	-1	2,957	-0.03%
2019/10/14	19	81.43	109	81.55	81.00	-90	2,958	-3.04%	大賣/
2019/10/09	5	81.12	64	80.65	81.00	-59	2,945	-2.00%
2019/10/08	9	80.98	36	81.16	80.60	-27	2,935	-0.92%
2019/10/07	4	82.15	9	82.16	81.90	-5	2,919	-0.17%
2019/10/04	5	82.00	19	82.06	81.90	-14	2,893	-0.48%
2019/10/03	5	82.00	7	82.03	82.00	-2	2,895	-0.07%
2019/10/02	2	82.15	2	82.25	82.60	0	2,892	0.00%
2019/10/01	8	82.36	5	82.62	82.30	3	2,883	0.10%
2019/09/27	6	81.43	36	81.56	81.60	-30	2,870	-1.05%
2019/09/26	148	83.96	43	83.94	83.30	105	2,833	3.71%	大買/鉅額交易
2019/09/25	10	83.26	12	83.35	83.80	-2	2,796	-0.07%
2019/09/24	44	83.75	31	83.64	83.00	13	2,801	0.46%
2019/09/23	8	83.18	6.1	83.21	82.80	1.9	2,766	0.07%
2019/09/20	8	83.01	16	83.14	83.00	-8	2,772	-0.29%
2019/09/19	14	82.82	10	82.75	82.80	4	2,758	0.15%
2019/09/18	9	82.13	50	82.26	81.90	-41	2,777	-1.48%
2019/09/17	67	82.47	57	82.45	81.20	10	2,728	0.37%
2019/09/16	15	81.61	9	81.71	81.80	6	2,666	0.23%
2019/09/12	4	81.68	3	81.83	81.80	1	2,675	0.04%
2019/09/11	7.2	81.62	25	81.56	81.50	-17.8	2,670	-0.67%
2019/09/10	17	81.71	6	81.52	81.30	11	2,650	0.41%
2019/09/09	50	81.14	18	81.54	81.50	32	2,612	1.22%
2019/09/06	17	82.22	25	82.05	82.10	-8	2,543	-0.31%
2019/09/05	23	81.70	25	81.66	81.90	-2	2,451	-0.08%
2019/09/04	66	81.31	28	81.64	82.00	38	2,365	1.61%
2019/09/03	53	81.54	67	81.23	80.70	-14	2,259	-0.62%
2019/09/02	14	78.55	4	78.40	79.00	10	1,996	0.50%
2019/08/30	11	78.93	3	79.30	78.80	8	1,958	0.41%
2019/08/29	21	78.75	17	78.80	78.80	4	1,932	0.21%
2019/08/28	28	80.33	20	79.48	79.30	8	1,914	0.42%
2019/08/27	45	79.70	81	79.59	79.20	-36	1,862	-1.93%
2019/08/26	2	76.70	3	76.97	77.00	-1	1,752	-0.06%
2019/08/23	15	77.33	16	77.58	77.80	-1	1,743	-0.06%
2019/08/22	24	78.19	2	78.15	77.80	22	1,743	1.26%
2019/08/21	52	77.79	5	78.08	78.10	47	1,741	2.70%
2019/08/20	10	78.10	10	77.87	77.80	0	1,728	0.00%
2019/08/19	9	78.31	3	78.43	77.80	6	1,724	0.35%
2019/08/16	76	78.09	62	78.08	78.00	14	1,719	0.81%
2019/08/15	28	77.67	7	77.34	77.90	21	1,728	1.21%
2019/08/14	74	77.99	37	78.02	77.90	37	1,708	2.17%
2019/08/13	36.2	76.97	16	77.00	77.20	20.2	1,703	1.19%
2019/08/12	31	76.39	18	76.54	76.90	13	1,729	0.75%
2019/08/08	2	73.85	1	73.60	73.70	1	1,715	0.06%
2019/08/07	30	73.07	426	72.96	73.10	-396	1,763	-22.46%	大賣/鉅額交易
2019/08/06	9	73.90	5	74.84	74.80	4	1,788	0.22%
2019/08/05	38	75.68	3	75.93	75.10	35	1,838	1.90%
2019/08/02	104	76.44	11	76.02	75.80	93	1,915	4.86%	大買/
2019/08/01	50	77.97	27	78.33	78.20	23	1,926	1.19%
2019/07/31	1	78.40	32	77.87	78.30	-31	1,978	-1.57%
2019/07/30	40	78.03	15	78.39	77.60	25	2,021	1.24%
2019/07/29	21	78.91	16	79.07	78.50	5	2,026	0.25%
2019/07/26	7	79.00	32	79.16	79.00	-25	2,048	-1.22%
2019/07/25	14	78.88	9	79.14	79.20	5	2,053	0.24%
2019/07/24	11	78.90	16	78.80	78.80	-5	2,081	-0.24%
2019/07/23	11	78.11	11	78.12	77.70	0	2,090	0.00%
2019/07/22	23	77.50	11.1	76.32	77.50	11.9	2,094	0.57%
2019/07/19	102	76.04	3	76.13	75.80	99	2,071	4.78%	大買/
2019/07/18	19	75.52	16	75.37	75.40	3	2,088	0.14%
2019/07/17	78	75.75	13	75.82	75.40	65	2,123	3.06%
2019/07/16	21	76.55	8	76.75	76.30	13	2,181	0.60%
2019/07/15	44	76.22	5	76.46	76.30	39	2,201	1.77%
2019/07/12	9.4	76.20	10	76.14	76.30	-0.6	2,269	-0.03%
2019/07/11	8	75.16	0	0.00	75.40	8	2,337	0.34%
2019/07/10	4	75.08	13	75.03	75.20	-9	2,481	-0.36%
2019/07/09	12	75.01	4	75.20	75.20	8	2,571	0.31%
2019/07/08	3	74.47	1	74.40	74.50	2	2,582	0.08%
2019/07/05	4	74.48	4	74.50	74.50	0	2,613	0.00%
2019/07/04	2	74.60	3	74.47	74.40	-1	2,641	-0.04%
2019/07/03	11	74.01	0	0.00	74.00	11	2,657	0.41%
2019/07/02	9	74.64	10	74.55	74.70	-1	2,677	-0.04%
2019/07/01	3	74.37	11	74.69	74.50	-8	2,702	-0.30%
2019/06/28	0	0.00	1	73.60	73.20	-1	2,717	-0.04%
2019/06/27	4	73.53	7	73.54	73.60	-3	2,782	-0.11%
2019/06/26	11	72.35	6	72.68	73.00	5	2,778	0.18%
2019/06/25	20	73.63	13	73.98	72.90	7	2,776	0.25%
2019/06/24	2	72.20	4	72.30	72.30	-2	2,766	-0.07%
2019/06/21	5	72.80	14	72.93	72.00	-9	2,805	-0.32%
2019/06/20	22	72.47	10	72.24	72.40	12	2,813	0.43%
2019/06/19	6	71.03	12	71.00	71.10	-6	2,896	-0.21%
2019/06/18	4	70.08	2	70.60	70.00	2	2,936	0.07%
2019/06/17	2	70.30	1	70.50	70.50	1	3,057	0.03%
2019/06/14	2	70.65	5	70.74	70.50	-3	3,155	-0.10%
2019/06/13	5	70.70	8	70.81	70.70	-3	3,380	-0.09%
2019/06/12	3	70.83	8	70.61	70.50	-5	3,426	-0.15%
2019/06/11	11	70.79	2	70.65	70.60	9	3,487	0.26%
2019/06/10	5	69.98	2	70.05	70.50	3	3,491	0.09%
2019/06/06	1	69.00	3	69.17	69.10	-2	3,513	-0.06%
2019/06/05	6	69.95	6	69.98	69.60	0	3,537	0.00%
2019/06/04	2	69.70	2	70.20	69.60	0	3,556	0.00%
2019/06/03	11.1	69.60	12	69.72	69.60	-0.9	3,580	-0.03%
2019/05/31	10	70.54	3	70.60	70.80	7	3,592	0.20%
2019/05/30	4	70.18	9	70.39	70.30	-5	3,624	-0.14%
2019/05/29	2	69.85	5	69.80	70.10	-3	3,673	-0.08%
2019/05/28	22	70.00	7	70.13	68.60	15	3,689	0.41%
2019/05/27	5	69.86	1	69.60	69.70	4	3,743	0.11%
2019/05/24	12	69.60	9	69.58	69.80	3	3,827	0.08%
2019/05/23	13	69.74	18	70.01	70.10	-5	3,829	-0.13%
2019/05/22	38	70.18	3	70.33	70.40	35	3,843	0.91%
2019/05/21	21	68.64	50	68.28	69.50	-29	3,853	-0.75%
2019/05/20	14	67.54	7	67.93	67.50	7	3,903	0.18%
2019/05/17	24	68.65	1	68.30	68.50	23	3,911	0.59%
2019/05/16	82	70.52	27	70.50	69.70	55	3,894	1.41%
2019/05/15	114	69.33	5	68.98	69.20	109	3,886	2.80%	大買/鉅額交易
2019/05/14	28	68.98	33	67.80	69.30	-5	3,919	-0.13%
2019/05/13	64	70.73	6	71.50	70.20	58	3,910	1.48%
2019/05/10	19	74.25	115	74.99	73.50	-96	3,847	-2.50%	大賣/
2019/05/09	9.2	76.55	2	77.05	75.80	7.2	3,794	0.19%
2019/05/08	21	77.44	122.9	77.67	77.50	-101.9	3,787	-2.69%	大賣/鉅額交易
2019/05/07	15	78.83	20	78.90	78.70	-5	3,763	-0.13%
2019/05/06	8	79.55	4.3	79.72	79.50	3.7	3,772	0.10%
2019/05/03	5.2	81.31	5	81.34	81.10	0.2	3,773	0.01%
2019/05/02	14	80.45	2	80.00	80.50	12	3,808	0.32%
2019/04/30	3	79.40	25	79.06	80.00	-22	3,910	-0.56%
2019/04/29	9	78.68	11	78.73	78.60	-2	3,962	-0.05%
2019/04/26	13	80.15	7	80.29	80.00	6	3,981	0.15%
2019/04/25	1	80.80	3	81.03	80.80	-2	3,983	-0.05%
2019/04/24	6	80.92	7	81.26	80.80	-1	4,000	-0.02%
2019/04/23	13	81.66	5	81.68	81.10	8	4,027	0.20%
2019/04/22	20	82.19	16	82.03	81.80	4	4,006	0.10%
2019/04/19	13	80.34	3	80.40	80.40	10	3,969	0.25%
2019/04/18	18	81.09	8	80.80	80.10	10	3,974	0.25%
2019/04/17	21.5	82.93	23	82.72	82.00	-1.5	3,968	-0.04%
2019/04/16	354	83.12	331	83.52	83.40	23	3,921	0.59%	大買/大賣/
2019/04/15	120	82.15	36	82.41	82.80	84	3,849	2.18%	大買/
2019/04/12	6	80.23	4	79.63	79.90	2	3,857	0.05%
2019/04/11	16	80.56	0	0.00	79.90	16	3,945	0.41%
2019/04/10	6	80.85	10	81.35	80.90	-4	4,001	-0.10%
2019/04/09	5	81.60	4.1	81.75	81.60	0.9	4,012	0.02%
2019/04/08	9	81.36	4	81.55	81.50	5	4,052	0.12%
2019/04/03	59.1	80.84	7	80.69	80.60	52.1	4,051	1.29%
2019/04/02	30	81.26	4.1	81.20	81.10	25.9	4,059	0.64%
2019/04/01	14	82.56	32	82.38	82.00	-18	4,061	-0.44%
2019/03/29	14.2	80.76	9	80.56	81.00	5.2	3,987	0.13%
2019/03/28	3	80.50	1	80.50	80.50	2	4,008	0.05%
2019/03/27	13	81.05	4	80.80	80.90	9	4,039	0.22%
2019/03/26	15	82.66	7	82.01	81.60	8	4,075	0.20%
2019/03/25	104.6	81.26	5.7	81.37	82.10	98.9	4,063	2.43%	大買/
2019/03/22	22	82.61	15	82.43	81.70	7	4,118	0.17%
2019/03/21	7	83.04	22.2	82.78	82.80	-15.2	4,101	-0.37%
2019/03/20	118	82.76	34	82.64	82.80	84	4,119	2.04%	大買/
2019/03/19	86	81.62	33	81.85	81.70	53	4,097	1.29%
2019/03/18	58.2	80.16	77	80.40	81.60	-18.8	4,130	-0.46%
2019/03/15	20	76.74	20	76.64	76.50	0	3,954	0.00%
2019/03/14	26	77.63	23	77.23	76.70	3	3,935	0.08%
2019/03/13	4	79.10	2	78.80	78.20	2	3,921	0.05%
2019/03/12	6	79.18	2	79.05	78.70	4	3,938	0.10%
2019/03/11	2.1	79.18	2	78.95	78.80	0.1	3,943	0.00%
2019/03/08	3	77.17	5	77.62	78.20	-2	4,004	-0.05%
2019/03/07	2	78.20	12	78.31	77.70	-10	4,032	-0.25%
2019/03/06	3	77.90	80	78.01	78.10	-77	4,069	-1.89%
2019/03/05	14	77.64	43	78.50	77.40	-29	4,202	-0.69%
2019/03/04	4	79.55	5	79.34	78.70	-1	4,188	-0.02%
2019/02/27	7	78.91	8	78.86	78.60	-1	4,145	-0.02%
2019/02/26	14	78.95	18	79.16	78.80	-4	4,137	-0.10%
2019/02/25	19	78.49	15	78.66	78.90	4	4,080	0.10%
2019/02/22	2	77.35	40.8	77.46	77.10	-38.8	4,000	-0.97%
2019/02/21	18	77.67	133	77.65	77.60	-115	4,007	-2.87%	大賣/鉅額交易
2019/02/20	8	77.18	19	77.24	77.30	-11	3,990	-0.28%
2019/02/19	18	77.49	32	77.69	77.20	-14	3,955	-0.35%
2019/02/18	56	76.30	12	76.47	76.50	44	3,889	1.13%
2019/02/15	129	75.98	1	75.60	75.40	128	3,863	3.31%	大買/鉅額交易
2019/02/14	85	76.15	28	76.12	76.10	57	3,842	1.48%
2019/02/13	40	76.99	17	77.13	76.30	23	3,813	0.60%
2019/02/12	45	75.57	7	75.64	75.70	38	3,760	1.01%
2019/02/11	42	76.37	21	76.19	76.30	21	3,724	0.56%
2019/01/30	11	75.04	8	75.69	75.40	3	3,703	0.08%
2019/01/29	30	74.93	14	74.73	74.70	16	3,688	0.43%
2019/01/28	10	76.31	11	76.25	76.20	-1	3,652	-0.03%
2019/01/25	30	75.70	12	75.83	75.60	18	3,646	0.49%
2019/01/24	44	76.54	47	76.60	76.50	-3	3,606	-0.08%
2019/01/23	15	76.80	15	77.01	77.30	0	3,604	0.00%
2019/01/22	31	76.37	5	76.22	75.50	26	3,566	0.73%
2019/01/21	17	77.49	24	77.69	77.50	-7	3,489	-0.20%
2019/01/18	135	78.43	24	78.62	78.70	111	3,424	3.24%	大買/鉅額交易
2019/01/17	23	79.95	35.3	79.73	79.40	-12.3	3,394	-0.36%
2019/01/16	4	80.65	27	80.43	80.60	-23	3,450	-0.67%
2019/01/15	21	81.24	23	80.97	81.00	-2	3,446	-0.06%
2019/01/14	3	79.77	15	80.03	79.80	-12	3,408	-0.35%
2019/01/11	7	79.89	73	79.72	79.60	-66	3,413	-1.93%
2019/01/10	4	80.68	11	80.40	80.60	-7	3,390	-0.21%
2019/01/09	4	81.03	21	81.10	80.60	-17	3,377	-0.50%
2019/01/08	5	81.94	3	81.87	82.50	2	3,328	0.06%
2019/01/07	38	82.29	19	82.99	82.00	19	3,293	0.58%
2019/01/04	16	82.67	32	82.53	83.10	-16	3,226	-0.50%
2019/01/03	38	82.15	16	82.12	82.20	22	3,165	0.69%
2019/01/02	34	82.57	47	81.91	80.90	-13	3,059	-0.42%
2018/12/28	15	79.63	13	79.37	79.90	2	2,974	0.07%
2018/12/27	67	79.40	23	79.47	79.00	44	2,964	1.48%
2018/12/26	13	77.82	25	77.64	77.10	-12	2,902	-0.41%
2018/12/25	10	78.67	9	78.42	78.10	1	2,887	0.03%
2018/12/24	19	79.49	13	80.01	80.50	6	2,843	0.21%
2018/12/22	121	78.12	1	77.70	78.10	120	2,792	4.30%	大買/鉅額交易
2018/12/21	2	77.70	18	77.91	77.90	-16	2,821	-0.57%
2018/12/20	17.2	78.56	4	78.58	78.40	13.2	2,799	0.47%
2018/12/19	32	79.53	49	79.32	78.80	-17	2,767	-0.61%
2018/12/18	33	79.16	34	78.86	78.60	-1	2,707	-0.04%
2018/12/17	54	81.96	41.3	81.26	79.10	12.7	2,711	0.47%
2018/12/14	38	80.43	18.1	80.63	80.90	19.9	2,682	0.74%
2018/12/13	38	80.19	13	80.53	80.00	25	2,665	0.94%
2018/12/12	132	80.87	94	80.52	80.50	38	2,751	1.38%	大買/
2018/12/11	67	79.51	44	79.68	80.50	23	2,727	0.84%
2018/12/10	13	77.57	14	77.09	77.30	-1	2,619	-0.04%
2018/12/07	4	76.18	3.1	76.43	76.40	0.9	2,597	0.03%
2018/12/06	8	75.80	7	74.33	74.20	1	2,591	0.04%
2018/12/05	4	77.10	10	76.88	76.80	-6	2,574	-0.23%
2018/12/04	2	78.65	29	79.03	78.30	-27	2,572	-1.05%
2018/12/03	36	79.03	50	79.05	79.50	-14	2,563	-0.55%
2018/11/30	23	76.82	14	77.05	77.00	9	2,500	0.36%
2018/11/29	25	77.43	29	77.67	77.00	-4	2,526	-0.16%
2018/11/28	72	77.20	48	77.31	77.50	24	2,469	0.97%
2018/11/27	0	0.00	1	73.50	73.60	-1	2,308	-0.04%
2018/11/26	12	72.27	14	72.22	72.20	-2	2,279	-0.09%
2018/11/23	4	71.30	1	70.90	71.10	3	2,275	0.13%
2018/11/22	1	73.70	1	73.60	73.00	0	2,257	0.00%
2018/11/21	9	73.82	2	74.25	73.80	7	2,251	0.31%
2018/11/20	6	74.33	2	74.55	74.00	4	2,246	0.18%
2018/11/19	4	74.58	3	74.73	74.70	1	2,228	0.04%
2018/11/16	2	73.65	1	74.00	73.40	1	2,196	0.05%
2018/11/15	3	73.47	3	73.43	73.90	0	2,186	0.00%
2018/11/14	8	73.40	2	72.80	72.80	6	2,188	0.27%
2018/11/13	39	72.51	17.5	72.50	73.20	21.5	2,206	0.97%
2018/11/12	6	73.63	1	73.70	73.30	5	2,190	0.23%
2018/11/09	12	73.53	4	73.60	73.50	8	2,193	0.36%
2018/11/08	9	74.38	7	73.96	73.90	2	2,154	0.09%
2018/11/07	0	0.00	2	72.70	73.20	-2	2,125	-0.09%
2018/11/06	13	73.43	10	73.42	71.50	3	2,124	0.14%
2018/11/05	1	72.50	3	72.57	73.00	-2	2,099	-0.10%
2018/11/02	10	71.87	9	71.91	72.80	1	2,116	0.05%
2018/11/01	6	71.85	5	72.24	72.30	1	2,118	0.05%
2018/10/31	8	71.41	19	71.01	72.00	-11	2,107	-0.52%
2018/10/30	13	68.11	15	67.81	68.80	-2	2,121	-0.09%
2018/10/29	3	69.20	35	71.53	68.90	-32	2,137	-1.50%
2018/10/26	14	73.64	18	72.27	72.60	-4	2,098	-0.19%
2018/10/25	8.9	72.79	28	72.83	72.60	-19.1	2,058	-0.93%
2018/10/24	28	73.38	17	73.54	74.00	11	2,031	0.54%
2018/10/23	3	71.10	15	71.67	71.20	-12	1,948	-0.62%
2018/10/22	3	70.90	3	70.80	70.90	0	1,926	0.00%
2018/10/19	9	69.16	9	69.62	71.00	0	1,922	0.00%
2018/10/18	5	70.70	4	70.95	71.10	1	1,917	0.05%
2018/10/17	5	71.18	9	71.23	71.10	-4	1,931	-0.21%
2018/10/16	1	69.30	5	69.18	69.70	-4	1,934	-0.21%
2018/10/15	6	67.45	2	66.75	67.00	4	1,935	0.21%
2018/10/12	9	65.90	5	67.34	67.50	4	1,939	0.21%
2018/10/11	17	65.65	32	64.85	64.30	-15	1,976	-0.76%
2018/10/05	13	69.98	6	69.82	70.00	7	1,991	0.35%
2018/10/04	0	0.00	1	72.10	72.00	-1	1,985	-0.05%
2018/10/03	0	0.00	10	73.00	72.70	-10	1,991	-0.50%
2018/10/02	0	0.00	1	74.30	74.10	-1	1,991	-0.05%
2018/10/01	5	74.18	0	0.00	74.20	5	2,005	0.25%
2018/09/28	25	75.59	24	74.76	74.10	1	2,032	0.05%
2018/09/27	3	74.50	2	74.30	74.90	1	2,000	0.05%
2018/09/26	0	0.00	1	74.60	73.40	-1	1,980	-0.05%
2018/09/25	2	75.35	9.3	75.19	75.20	-7.3	1,964	-0.37%
2018/09/21	5	75.08	6	75.02	75.10	-1	1,938	-0.05%
2018/09/20	16	74.34	11.2	74.52	74.10	4.8	1,904	0.25%
2018/09/19	113	74.12	13	73.87	72.60	100	1,830	5.46%	大買/
2018/09/18	17.3	74.34	27.3	73.94	74.10	-10	1,753	-0.57%
2018/09/17	9.5	70.75	23	71.88	72.50	-13.5	1,596	-0.84%
2018/09/14	7	68.64	0	0.00	68.80	7	1,514	0.46%
2018/09/13	12.2	68.44	4	68.53	68.10	8.2	1,496	0.55%
2018/09/12	5	69.04	5	69.20	69.00	0	1,486	0.00%
2018/09/11	3	70.07	12	69.88	70.00	-9	1,476	-0.61%
2018/09/10	9	69.94	1	72.10	69.20	8	1,457	0.55%
2018/09/07	2	71.20	19	71.86	70.80	-17	1,430	-1.19%
2018/09/06	21	72.03	8	71.83	71.80	13	1,407	0.92%
2018/09/05	17	72.51	25	72.51	71.90	-8	1,384	-0.58%
2018/09/04	1	69.00	5.1	69.01	69.20	-4.1	1,313	-0.31%
2018/09/03	0	0.00	0	68.50	68.00	0	1,313	0.00%
2018/08/31	3	68.53	1.2	68.59	68.60	1.8	1,349	0.13%
2018/08/30	5	69.40	0.5	70.00	68.90	4.5	1,365	0.33%
2018/08/29	2	69.00	1	70.00	70.20	1	1,368	0.07%
2018/08/28	5	68.96	0	0.00	68.70	5	1,375	0.36%
2018/08/27	3	68.67	0	0.00	68.50	3	1,384	0.22%
2018/08/24	2	67.60	1	68.60	67.30	1	1,427	0.07%
2018/08/23	1	68.30	0	0.00	68.50	1	1,420	0.07%
2018/08/22	5	68.40	0	0.00	68.30	5	1,426	0.35%
2018/08/21	1	68.70	0	0.00	68.50	1	1,428	0.07%
2018/08/20	2	68.80	3.8	68.22	68.10	-1.8	1,419	-0.13%
2018/08/17	5	69.88	4	69.65	69.50	1	1,395	0.07%
2018/08/16	4	70.10	1.7	73.35	70.00	2.3	1,403	0.16%
2018/08/14	0	0.00	1	72.30	72.10	-1	1,454	-0.07%
2018/08/13	5	71.40	3	71.80	72.00	2	1,495	0.13%
2018/08/10	2.8	74.21	0	0.00	73.90	2.8	1,479	0.19%
2018/08/09	7	73.86	10	74.00	73.80	-3	1,477	-0.20%
2018/08/08	8	78.93	0	0.00	79.00	8	1,469	0.54%
2018/08/07	5	78.90	9	79.12	78.90	-4	1,462	-0.27%
2018/08/06	26	79.77	130	80.18	79.10	-104	1,475	-7.05%	大賣/鉅額交易
2018/08/03	105	78.55	8	78.40	79.00	97	1,436	6.75%	大買/
2018/08/02	3	76.87	9	77.08	76.70	-6	1,421	-0.42%
2018/08/01	0	0.00	7	76.20	76.40	-7	1,441	-0.49%
2018/07/31	1	76.50	1	76.30	76.20	0	1,478	0.00%
2018/07/30	1	76.30	2	76.45	76.70	-1	1,479	-0.07%
2018/07/27	1.2	75.82	3	76.67	76.90	-1.8	1,476	-0.12%
2018/07/26	0	0.00	1.5	76.17	75.60	-1.5	1,473	-0.10%
2018/07/25	7	75.90	7	76.21	75.50	0	1,485	0.00%
2018/07/24	6	77.38	1	77.10	77.50	5	1,467	0.34%
2018/07/23	2	77.35	5	77.86	78.20	-3	1,449	-0.21%
2018/07/20	2	78.10	9	77.49	77.20	-7	1,449	-0.48%
2018/07/19	2	76.75	9	76.88	76.60	-7	1,439	-0.49%
2018/07/18	18	77.84	25.5	76.99	77.60	-7.5	1,464	-0.51%
2018/07/17	7	75.71	12	75.68	77.00	-5	1,424	-0.35%
2018/07/16	9	74.47	1	74.20	74.20	8	1,446	0.55%
2018/07/13	13	75.80	3	75.27	75.20	10	1,491	0.67%
2018/07/12	5	74.14	11	74.95	75.40	-6	1,503	-0.40%
2018/07/11	3	74.70	1	74.70	73.70	2	1,514	0.13%
2018/07/10	10	74.40	4	74.78	74.80	6	1,533	0.39%
2018/07/09	3	73.97	3	73.53	74.40	0	1,534	0.00%
2018/07/06	9	73.76	10	73.67	73.90	-1	1,524	-0.07%
2018/07/05	1	72.10	1	72.00	71.70	0	1,502	0.00%
2018/07/03	0	0.00	2	72.50	71.80	-2	1,530	-0.13%
2018/07/02	1	72.10	0	0.00	71.60	1	1,539	0.06%
2018/06/29	7	72.73	14	72.04	72.70	-7	1,573	-0.44%
2018/06/28	3	70.53	0	0.00	70.50	3	1,564	0.19%
2018/06/26	0	0.00	2	71.80	71.50	-2	1,574	-0.13%
2018/06/22	1	71.30	0	0.00	71.30	1	1,619	0.06%
2018/06/21	4	72.30	15	72.20	72.30	-11	1,626	-0.68%
2018/06/20	1.1	73.13	2	73.30	73.40	-0.9	1,631	-0.06%
2018/06/19	2	73.25	9.2	74.12	73.80	-7.2	1,641	-0.44%
2018/06/15	2	72.80	0	0.00	73.10	2	1,633	0.12%
2018/06/14	0	0.00	1	73.40	73.50	-1	1,642	-0.06%
2018/06/13	3	74.07	0	0.00	73.90	3	1,650	0.18%
2018/06/12	2	73.45	5	73.42	73.70	-3	1,682	-0.18%
2018/06/11	6	74.12	2	74.15	74.00	4	1,694	0.24%
2018/06/08	23	75.00	213	74.68	74.50	-190	1,697	-11.19%	大賣/鉅額交易
2018/06/07	201	73.69	1	74.30	74.00	200	1,681	11.90%	大買/鉅額交易
2018/06/06	5	73.80	5	73.90	74.00	0	1,693	0.00%
2018/06/05	10	74.10	2	73.45	73.60	8	1,711	0.47%
2018/06/04	2	73.10	14	73.39	73.90	-12	1,713	-0.70%
2018/06/01	11	73.20	5	73.06	72.80	6	1,727	0.35%
2018/05/31	3	70.87	11.1	71.05	71.60	-8.1	1,710	-0.47%
2018/05/30	2	70.50	5	70.78	70.50	-3	1,748	-0.17%
2018/05/29	9	71.60	0	0.00	71.50	9	1,757	0.51%
2018/05/28	0	0.00	2	71.60	71.90	-2	1,781	-0.11%
2018/05/25	5	71.30	1	71.60	71.50	4	1,784	0.22%
2018/05/24	5.3	70.91	0	0.00	70.80	5.3	1,787	0.29%
2018/05/23	2	70.15	6	70.25	70.10	-4	1,784	-0.22%
2018/05/22	8	70.28	3	70.60	69.70	5	1,782	0.28%
2018/05/21	7	71.93	13	70.49	71.50	-6	1,742	-0.34%
2018/05/18	5	68.14	1	67.50	68.00	4	1,704	0.23%
2018/05/17	1	67.50	0	0.00	68.10	1	1,709	0.06%
2018/05/16	3	67.20	2	67.30	66.90	1	1,707	0.06%
2018/05/15	12	66.48	6	66.60	67.90	6	1,690	0.35%
2018/05/14	8	66.31	1	66.80	66.10	7	1,692	0.41%
2018/05/11	1	65.80	0	0.00	66.10	1	1,676	0.06%
2018/05/10	4	66.38	9	66.12	66.00	-5	1,672	-0.30%
2018/05/09	5	66.76	25	66.81	66.70	-20	1,645	-1.22%
2018/05/08	57	68.26	3.1	68.60	68.10	53.9	1,622	3.32%
2018/05/07	2	69.50	0.5	70.70	69.70	1.5	1,607	0.09%
2018/05/04	2	69.40	6.5	69.68	69.50	-4.5	1,608	-0.28%
2018/05/03	10	69.44	4	69.50	69.60	6	1,615	0.37%
2018/05/02	16	70.40	0	0.00	70.40	16	1,636	0.98%
2018/04/30	2	68.45	1	68.20	69.80	1	1,648	0.06%
2018/04/27	15	68.04	3	67.87	68.20	12	1,660	0.72%
2018/04/26	8	68.79	1	68.70	67.70	7	1,656	0.42%
2018/04/25	20	69.98	1.5	70.10	70.00	18.5	1,636	1.13%
2018/04/24	19	69.76	13	69.69	69.70	6	1,633	0.37%
2018/04/23	8	69.60	3	69.43	69.50	5	1,602	0.31%
2018/04/20	23.3	69.69	12.5	69.97	69.00	10.8	1,594	0.67%
2018/04/19	14	71.59	2	72.30	71.40	12	1,519	0.79%
2018/04/18	6	73.17	13	72.92	72.70	-7	1,468	-0.48%
2018/04/17	5	73.74	5	73.24	73.50	0	1,453	0.00%
2018/04/16	4	75.25	1	75.50	74.80	3	1,423	0.21%
2018/04/13	2	75.85	3	76.17	75.90	-1	1,416	-0.07%
2018/04/12	2	76.40	0	0.00	76.30	2	1,415	0.14%
2018/04/11	11	76.29	1.5	76.37	76.00	9.5	1,430	0.66%
2018/04/10	3	76.67	0.5	77.10	76.60	2.5	1,465	0.17%
2018/04/09	7	77.79	4	77.87	78.00	3	1,468	0.20%
2018/04/03	4	77.70	1	78.00	78.00	3	1,452	0.21%
2018/04/02	40	79.04	5	78.94	79.00	35	1,435	2.44%
2018/03/31	13	77.20	0.3	77.80	77.70	12.7	1,402	0.91%
2018/03/30	1	76.50	2	76.70	76.40	-1	1,397	-0.07%
2018/03/29	3	76.13	3	76.53	76.40	0	1,388	0.00%
2018/03/28	12.3	76.17	2	76.20	76.00	10.3	1,385	0.74%
2018/03/27	14	76.96	0	0.00	76.90	14	1,353	1.03%
2018/03/26	2	77.25	1	77.40	77.30	1	1,337	0.07%
2018/03/23	11	77.09	2	77.25	77.50	9	1,326	0.68%
2018/03/22	2	78.70	1.4	78.49	78.30	0.6	1,314	0.05%
2018/03/21	3	78.67	1	78.70	78.70	2	1,292	0.15%
2018/03/20	3	78.73	5	78.70	78.70	-2	1,287	-0.16%
2018/03/19	7	79.96	1	79.60	79.40	6	1,273	0.47%
2018/03/16	4	80.05	3	80.20	79.80	1	1,259	0.08%
2018/03/15	4	79.60	4	79.63	79.30	0	1,225	0.00%
2018/03/14	3	79.23	0.1	79.40	79.00	2.9	1,208	0.24%
2018/03/13	16.3	79.01	0	0.00	79.10	16.3	1,194	1.36%
2018/03/12	7	79.06	1.6	79.62	78.80	5.4	1,181	0.45%
2018/03/09	3	78.83	0	0.00	78.90	3	1,177	0.25%
2018/03/08	10	78.75	0.2	79.40	78.90	9.8	1,152	0.85%
2018/03/07	4	78.20	0.2	79.00	78.00	3.8	1,145	0.33%
2018/03/06	1	78.40	0	0.00	78.10	1	1,127	0.09%
2018/03/05	10	78.79	1	78.60	78.50	9	1,103	0.82%
2018/03/02	5	79.60	0	0.00	79.70	5	1,062	0.47%
2018/03/01	2	80.90	0	0.00	80.10	2	1,068	0.19%
2018/02/27	1	81.40	0	0.00	81.60	1	1,081	0.09%
2018/02/26	2.3	81.66	0	0.00	81.30	2.3	1,080	0.21%
2018/02/23	3	80.73	0	0.00	81.00	3	1,090	0.28%
2018/02/22	8	80.69	2	80.90	80.20	6	1,086	0.55%
2018/02/21	1	80.80	0	0.00	81.20	1	1,081	0.09%
2018/02/12	9	80.19	0	0.00	80.30	9	1,084	0.83%
2018/02/09	1	79.40	2	80.00	80.80	-1	1,091	-0.09%
2018/02/08	3	81.60	0	0.00	81.50	3	1,094	0.28%
2018/02/07	2	82.50	4	82.45	82.60	-2	1,110	-0.18%
2018/02/06	23	81.22	12	81.43	81.30	11	1,120	0.98%
2018/02/05	4	84.18	8	84.79	84.20	-4	1,104	-0.36%
2018/02/02	2	85.30	0	0.00	85.20	2	1,111	0.18%
2018/02/01	7	86.44	1	87.50	86.00	6	1,163	0.52%
2018/01/31	2	86.30	8	87.10	86.80	-6	1,158	-0.52%
2018/01/30	6	86.75	12.3	86.60	85.80	-6.3	1,157	-0.55%
2018/01/29	5	86.82	5	87.44	86.60	0	1,152	0.00%
2018/01/26	1	86.40	1	86.80	86.50	0	1,156	0.00%
2018/01/25	12	87.32	1	86.30	86.40	11	1,162	0.95%
2018/01/24	5.2	87.92	7	87.99	88.20	-1.8	1,161	-0.15%
2018/01/23	2	87.00	4	87.33	86.90	-2	1,152	-0.17%
2018/01/19	2	86.50	1	86.40	85.80	1	1,150	0.09%
2018/01/18	5	87.02	21.4	87.40	86.70	-16.4	1,151	-1.42%
2018/01/17	3	86.33	3	86.40	86.30	0	1,152	0.00%
2018/01/16	8	87.01	1	87.10	86.30	7	1,157	0.60%
2018/01/15	0.3	86.80	4	86.65	86.80	-3.8	1,154	-0.32%
2018/01/12	1.2	85.56	0	0.00	85.30	1.2	1,181	0.10%
2018/01/11	0	0.00	1	84.80	84.80	-1	1,224	-0.08%
2018/01/10	0	0.00	4	85.48	85.20	-4	1,243	-0.32%
2018/01/09	3	86.47	10	86.70	85.70	-7	1,282	-0.55%
2018/01/08	0	0.00	7	88.19	87.90	-7	1,285	-0.54%
2018/01/05	3.2	88.00	10	88.39	88.10	-6.9	1,283	-0.53%
2018/01/04	1	88.50	22	88.35	89.10	-21	1,282	-1.64%
2018/01/03	1	86.80	4	86.90	87.20	-3	1,247	-0.24%
2018/01/02	1.2	85.83	0	0.00	85.60	1.2	1,233	0.10%