宏捷科 (8086)-台新券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
4,556張
產業
上櫃半導體類股
1339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

宏捷科 (8086)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	76	102.13	54	102.42	102.50	22	2,194	1.00%
2024/12/02	53	103.91	24.2	105.21	103.50	28.8	2,187	1.32%
2024/11/29	36	100.00	42	100.55	101.00	-6	2,251	-0.27%
2024/11/28	89	99.35	20	100.29	98.40	69	2,482	2.78%
2024/11/27	2	99.70	0.3	98.97	98.30	1.7	2,526	0.07%
2024/11/26	0	100.15	2	101.25	99.80	-2	2,516	-0.08%
2024/11/25	6	101.75	12.5	102.22	102.00	-6.5	2,507	-0.26%
2024/11/22	3	100.83	11	100.64	101.00	-8	2,478	-0.32%
2024/11/21	15.2	98.61	44	102.92	99.40	-28.8	2,447	-1.18%
2024/11/20	1	95.30	2	95.00	94.90	-1	2,407	-0.04%
2024/11/19	1	93.14	2	93.20	96.00	-1	2,411	-0.04%
2024/11/18	0	0.00	6.4	94.12	94.00	-6.4	2,409	-0.27%
2024/11/15	4	94.82	1	95.50	94.80	3	2,418	0.12%
2024/11/14	42.1	95.19	8	95.93	94.60	34.1	2,435	1.40%
2024/11/13	26.3	99.25	36	99.95	98.30	-9.7	2,413	-0.40%
2024/11/12	36.2	98.61	43.1	98.80	96.10	-6.9	2,342	-0.29%
2024/11/11	23.1	97.75	13	97.92	97.50	10.1	2,300	0.44%
2024/11/08	4	93.58	11.4	94.30	93.00	-7.4	2,280	-0.32%
2024/11/07	2.2	93.12	3	93.30	93.30	-0.8	2,295	-0.03%
2024/11/06	1	91.70	4	91.25	91.70	-3	2,299	-0.13%
2024/11/05	13	89.72	14	89.41	90.20	-1	2,322	-0.04%
2024/11/04	5	92.96	9	92.60	91.80	-4	2,358	-0.17%
2024/11/01	9.2	93.21	6	92.48	95.20	3.2	2,387	0.13%
2024/10/30	8	93.08	5	92.90	92.40	3	2,419	0.12%
2024/10/29	7.6	93.81	20	94.92	93.10	-12.4	2,431	-0.51%
2024/10/28	35.5	94.76	20	94.17	93.80	15.5	2,444	0.63%
2024/10/25	11.3	97.12	4.5	97.40	97.80	6.8	2,451	0.28%
2024/10/24	20.6	98.76	33	98.62	98.40	-12.5	2,450	-0.51%
2024/10/23	8.1	101.12	1.2	100.59	100.50	6.8	2,433	0.28%
2024/10/22	7.5	100.96	2	101.50	101.50	5.5	2,440	0.22%
2024/10/21	14	100.96	8.1	101.38	102.50	6	2,467	0.24%
2024/10/18	4.4	102.05	4	101.38	101.00	0.4	2,479	0.01%
2024/10/17	9.2	103.12	8.2	102.95	103.00	1.1	2,518	0.04%
2024/10/16	44	104.11	7.6	103.93	103.00	36.4	2,523	1.44%
2024/10/15	17.5	107.86	40.7	107.66	107.50	-23.2	2,505	-0.92%
2024/10/14	32.3	103.50	3	104.00	103.50	29.3	2,480	1.18%
2024/10/11	5.5	102.68	2.1	103.49	104.00	3.4	2,525	0.13%
2024/10/09	5.4	102.89	10.1	102.95	101.50	-4.7	2,558	-0.18%
2024/10/08	1	103.06	4.3	104.20	104.50	-3.3	2,608	-0.12%
2024/10/07	8.1	103.88	6.6	104.92	105.00	1.4	2,664	0.05%
2024/10/04	2	105.00	4.1	105.35	105.50	-2.1	2,720	-0.08%
2024/10/01	25.1	106.60	53.4	106.72	106.00	-28.3	2,786	-1.01%
2024/09/30	30.2	106.98	17.8	107.22	106.50	12.5	2,810	0.44%
2024/09/27	12.3	107.53	27.3	108.06	108.00	-14.9	2,980	-0.50%
2024/09/26	12	107.83	6.4	107.63	107.00	5.6	2,999	0.19%
2024/09/25	45.8	108.06	34	108.62	107.50	11.8	3,049	0.39%
2024/09/24	85.4	106.72	86	106.98	107.00	-0.6	3,120	-0.02%
2024/09/23	13	105.38	17	104.59	104.50	-4	3,074	-0.13%
2024/09/20	11.4	104.05	8	103.13	103.00	3.4	3,090	0.11%
2024/09/19	18.2	103.84	18	104.64	105.00	0.2	3,098	0.01%
2024/09/18	32.4	103.89	8.3	103.01	101.00	24.1	3,097	0.78%
2024/09/16	32.2	105.15	44.4	105.48	105.00	-12.2	3,139	-0.39%
2024/09/13	49.5	100.48	4	100.05	101.00	45.5	3,143	1.45%
2024/09/12	34	100.59	4	100.88	101.00	30	3,251	0.92%
2024/09/11	3.2	100.27	6	98.95	98.10	-2.8	3,311	-0.08%
2024/09/10	24.1	97.93	8	97.51	98.00	16.1	3,422	0.47%
2024/09/09	12.7	98.45	63	99.52	99.50	-50.3	3,443	-1.46%
2024/09/06	13.3	101.41	1.8	102.14	100.50	11.6	3,567	0.32%
2024/09/05	12.2	101.92	10.4	102.59	101.00	1.8	3,560	0.05%
2024/09/04	92.5	103.83	24.1	102.36	102.50	68.4	3,524	1.94%
2024/09/03	43.1	113.12	40.2	113.13	111.50	2.9	3,487	0.08%
2024/09/02	141.4	117.13	75.1	117.37	115.00	66.3	3,453	1.92%	大買/
2024/08/30	522.9	117.12	139	117.28	115.00	383.9	3,382	11.35%	大買/大賣/鉅額交易
2024/08/29	37.2	110.13	24.1	110.87	113.00	13.1	3,207	0.41%
2024/08/28	1	103.00	1	103.00	103.00	0	3,136	0.00%
2024/08/27	3.1	103.19	1	103.50	102.50	2.1	3,147	0.07%
2024/08/26	1.2	104.96	12	104.00	103.50	-10.8	3,162	-0.34%
2024/08/23	4.4	103.49	0	0.00	104.50	4.4	3,168	0.14%
2024/08/22	5.2	105.19	9.3	104.95	105.00	-4.1	3,181	-0.13%
2024/08/21	4.1	103.25	2	103.75	102.50	2.1	3,179	0.07%
2024/08/20	3.3	105.70	2	105.25	105.00	1.3	3,177	0.04%
2024/08/19	8.6	104.94	8	104.88	104.50	0.6	3,176	0.02%
2024/08/16	5.3	105.39	4.1	105.12	105.00	1.3	3,193	0.04%
2024/08/15	4.1	101.88	3	101.67	102.00	1.1	3,178	0.03%
2024/08/14	5	102.70	9	102.83	102.50	-4	3,185	-0.13%
2024/08/13	3	100.82	5.6	100.82	101.00	-2.5	3,182	-0.08%
2024/08/12	11.1	99.86	3	100.00	100.00	8.1	3,185	0.25%
2024/08/09	16.3	99.50	10.2	98.48	98.20	6.2	3,183	0.19%
2024/08/08	14.5	97.36	1	97.50	97.40	13.5	3,166	0.42%
2024/08/07	26	98.08	15	98.33	99.30	11	3,177	0.35%
2024/08/06	27.1	93.17	33.1	92.08	93.70	-6	3,223	-0.19%
2024/08/05	26.7	95.21	34.7	95.42	95.00	-8	3,199	-0.25%
2024/08/02	11	104.97	26.3	105.97	105.50	-15.3	3,190	-0.48%
2024/08/01	26.3	110.24	5	110.00	111.00	21.3	3,179	0.67%
2024/07/31	18.3	107.54	7	107.29	107.00	11.3	3,217	0.35%
2024/07/30	18	109.19	18.4	106.61	111.50	-0.3	3,220	-0.01%
2024/07/29	20.1	112.18	7.6	111.76	110.50	12.5	3,214	0.39%
2024/07/26	10.8	114.39	3.2	114.70	114.50	7.6	3,241	0.24%
2024/07/23	65.4	119.01	14.8	119.01	119.00	50.6	3,270	1.55%
2024/07/22	29.5	118.01	115.3	118.59	118.50	-85.8	3,259	-2.63%	大賣/
2024/07/19	17.4	125.93	12.8	126.65	125.00	4.6	3,225	0.14%
2024/07/18	41	129.45	10.1	129.15	129.50	30.9	3,217	0.96%
2024/07/17	12.1	135.83	26	134.94	135.50	-13.9	3,168	-0.44%
2024/07/16	5.4	137.99	7	138.36	135.50	-1.6	3,179	-0.05%
2024/07/15	3.5	136.86	4	137.25	136.50	-0.5	3,207	-0.01%
2024/07/12	8	135.81	781.1	135.66	135.50	-773.1	3,196	-24.19%	大賣/鉅額交易
2024/07/11	13.7	139.63	7.1	138.92	138.00	6.6	3,188	0.21%
2024/07/10	10	137.41	30	139.33	140.50	-19.9	3,190	-0.62%
2024/07/09	14.1	135.05	10	134.99	134.50	4.1	3,157	0.13%
2024/07/08	8.8	139.11	24.6	138.71	138.50	-15.9	3,131	-0.51%
2024/07/05	20.1	142.10	38.4	141.86	142.50	-18.3	3,102	-0.59%
2024/07/04	173.7	139.62	7.2	140.29	138.50	166.6	3,053	5.46%	大買/鉅額交易
2024/07/03	101.4	143.18	78.6	142.75	140.50	22.8	3,023	0.75%	大買/
2024/07/02	151.2	139.68	63.4	140.05	140.50	87.8	2,944	2.98%	大買/
2024/07/01	75.2	139.63	8.2	139.87	139.00	67	3,100	2.16%
2024/06/28	84.2	139.54	82.3	138.91	139.50	1.9	3,078	0.06%
2024/06/27	63.1	134.31	10	134.55	133.00	53.1	2,996	1.77%
2024/06/26	9	134.83	14	135.54	134.00	-5	2,998	-0.17%
2024/06/25	17.2	134.36	11.2	134.15	135.50	6	3,030	0.20%
2024/06/24	37.2	138.69	55.6	137.27	137.00	-18.4	3,023	-0.61%
2024/06/21	17.9	141.11	30.1	140.87	141.50	-12.2	3,052	-0.40%
2024/06/20	31.4	138.89	26.1	138.95	140.50	5.3	3,067	0.17%
2024/06/19	94.2	139.90	186.3	138.44	136.00	-92.1	3,070	-3.00%	大賣/
2024/06/18	90.8	139.40	44.4	137.55	138.00	46.4	3,049	1.52%
2024/06/17	44.4	132.26	101.8	136.75	137.50	-57.4	3,107	-1.85%	大賣/
2024/06/14	24.7	131.26	177.2	130.37	130.00	-152.5	3,174	-4.81%	大賣/鉅額交易
2024/06/13	241	130.73	131.7	130.35	131.00	109.3	3,199	3.42%	大買/大賣/鉅額交易
2024/06/12	7.7	122.82	10	123.58	122.50	-2.3	3,122	-0.07%
2024/06/11	5.5	122.80	6.2	123.00	123.00	-0.7	3,175	-0.02%
2024/06/07	15	122.17	20.8	121.92	122.50	-5.7	3,252	-0.18%
2024/06/06	37.3	124.46	5.3	125.01	124.00	32	3,331	0.96%
2024/06/05	92.3	128.84	66.8	126.37	126.00	25.5	3,419	0.75%
2024/06/04	32.2	130.58	24.7	131.55	129.50	7.5	3,501	0.22%
2024/06/03	8.2	124.95	7.8	125.33	125.50	0.4	3,670	0.01%
2024/05/31	14.3	127.56	2	127.00	125.50	12.3	3,784	0.32%
2024/05/30	25.1	128.11	1.5	127.36	127.00	23.6	4,116	0.57%
2024/05/29	26.1	131.46	12	131.17	131.00	14.1	4,213	0.33%
2024/05/28	9.3	132.78	7.1	132.90	132.00	2.2	4,395	0.05%
2024/05/27	8.1	131.06	5	130.80	131.00	3.1	4,422	0.07%
2024/05/24	14.5	129.41	19.2	129.01	130.00	-4.7	4,504	-0.10%
2024/05/23	29.1	130.71	2.1	130.01	130.00	27	4,559	0.59%
2024/05/22	28.3	132.32	31.1	132.23	132.50	-2.8	4,640	-0.06%
2024/05/21	7.6	128.96	8.1	129.56	128.50	-0.5	4,767	-0.01%
2024/05/20	5.5	129.27	35	129.87	130.00	-29.5	5,075	-0.58%
2024/05/17	13.8	128.65	8	128.56	128.50	5.8	5,354	0.11%
2024/05/16	10.6	129.98	1.1	130.00	130.00	9.5	5,652	0.17%
2024/05/15	9.1	129.19	7	128.71	128.50	2.1	5,715	0.04%
2024/05/14	50.3	128.88	3	129.17	129.00	47.3	5,812	0.81%
2024/05/13	7.6	128.19	33.1	127.91	128.00	-25.5	5,957	-0.43%
2024/05/10	24.1	130.25	30.3	130.17	129.00	-6.2	6,025	-0.10%
2024/05/09	70.3	138.05	11	138.32	136.00	59.3	6,017	0.98%
2024/05/08	6.2	140.43	19.7	140.84	141.00	-13.5	6,125	-0.22%
2024/05/07	21	138.48	24.6	139.05	138.00	-3.6	6,160	-0.06%
2024/05/06	29.3	139.67	15.4	138.41	137.50	13.9	6,159	0.23%
2024/05/03	9	138.89	35.1	139.78	139.00	-26.1	6,128	-0.43%
2024/05/02	33.4	135.67	13.2	135.59	135.50	20.2	6,131	0.33%
2024/04/30	35.5	139.72	19.1	140.18	138.00	16.4	6,128	0.27%
2024/04/29	13.1	135.51	22.1	134.87	137.00	-9	6,095	-0.15%
2024/04/26	12.3	130.43	7	130.79	130.00	5.3	6,101	0.09%
2024/04/25	3	130.17	3	129.67	129.50	0	6,159	0.00%
2024/04/24	19.3	132.40	14	132.64	133.00	5.3	6,199	0.09%
2024/04/23	5.4	128.71	18.4	128.48	129.50	-13.1	6,231	-0.21%
2024/04/22	15.1	128.22	39.6	127.72	126.50	-24.5	6,254	-0.39%
2024/04/19	30.8	129.36	16.2	130.03	130.50	14.6	6,244	0.23%
2024/04/18	10.4	135.93	4	136.13	136.00	6.4	6,235	0.10%
2024/04/17	15.9	135.26	5	135.39	137.00	10.9	6,273	0.17%
2024/04/16	12.1	132.34	35.7	132.61	132.00	-23.6	6,267	-0.38%
2024/04/15	20	137.02	6.2	137.41	137.00	13.8	6,267	0.22%
2024/04/12	36.2	140.28	59.2	140.38	139.50	-22.9	6,300	-0.36%
2024/04/11	33.4	141.63	25.3	141.58	142.00	8.1	6,385	0.13%
2024/04/10	18	145.01	7.1	145.28	145.50	10.9	6,613	0.16%
2024/04/09	16.6	145.52	272.3	145.61	145.50	-255.7	6,700	-3.82%	大賣/鉅額交易
2024/04/08	93.7	149.70	78.6	147.73	146.00	15.1	6,701	0.23%
2024/04/03	244.1	152.72	85	153.04	153.00	159.1	6,653	2.39%	大買/鉅額交易
2024/04/02	26.6	147.99	54	148.82	150.00	-27.5	6,505	-0.42%
2024/04/01	48	146.62	207.2	146.09	146.00	-159.2	6,500	-2.45%	大賣/鉅額交易
2024/03/29	14.2	144.13	381	143.66	144.00	-366.8	6,539	-5.61%	大賣/鉅額交易
2024/03/28	88.6	145.01	32.8	144.47	143.00	55.8	6,631	0.84%
2024/03/27	27.3	147.90	18.1	147.36	147.50	9.2	6,657	0.14%
2024/03/26	55.2	152.33	143.1	149.49	148.00	-87.9	6,672	-1.32%	大賣/
2024/03/25	134.2	154.91	38	155.80	154.00	96.2	6,721	1.43%	大買/
2024/03/22	34.4	149.24	43.2	148.65	152.00	-8.8	6,761	-0.13%
2024/03/21	70.6	146.99	38.5	146.91	146.50	32.1	6,791	0.47%
2024/03/20	117.1	151.64	109	152.89	148.00	8.1	6,725	0.12%	大買/大賣/
2024/03/19	125.2	159.32	370.2	157.72	158.00	-245	6,646	-3.69%	大買/大賣/鉅額交易
2024/03/18	293	156.40	43.4	157.15	158.00	249.7	6,507	3.84%	大買/鉅額交易
2024/03/15	88.1	153.87	89.4	152.71	153.50	-1.3	6,533	-0.02%
2024/03/14	76.9	150.47	40	148.89	148.00	36.9	6,492	0.57%
2024/03/13	80.6	154.79	66.6	154.50	153.50	14	6,499	0.22%
2024/03/12	126.1	157.95	114.1	158.21	157.50	12	6,554	0.18%	大買/大賣/
2024/03/11	111	154.91	70.3	155.22	154.50	40.7	6,616	0.62%	大買/
2024/03/08	105.4	149.90	78	148.06	148.00	27.4	6,843	0.40%	大買/
2024/03/07	99.3	159.22	103.6	159.06	155.50	-4.3	6,863	-0.06%	大賣/
2024/03/06	318.7	156.28	36.4	155.11	156.50	282.2	6,810	4.14%	大買/鉅額交易
2024/03/05	184.7	156.34	244.5	157.26	153.00	-59.8	7,132	-0.84%	大買/大賣/
2024/03/04	36.8	149.72	55.3	149.66	149.50	-18.5	6,935	-0.27%
2024/03/01	95.6	147.17	89.9	148.07	149.00	5.7	7,028	0.08%
2024/02/29	17.5	140.03	16	139.59	141.50	1.5	7,376	0.02%
2024/02/27	37.4	138.65	40.9	138.14	137.50	-3.4	7,583	-0.05%
2024/02/26	23.5	140.93	20.1	140.12	141.50	3.4	7,726	0.04%
2024/02/23	32.6	143.00	53.4	143.42	142.00	-20.8	7,717	-0.27%
2024/02/22	68.6	147.45	70.2	148.78	145.50	-1.6	7,700	-0.02%
2024/02/21	116	148.78	198.3	149.68	147.50	-82.3	7,663	-1.07%	大買/大賣/
2024/02/20	132.3	145.90	568.9	145.85	143.50	-436.5	7,390	-5.91%	大買/大賣/鉅額交易
2024/02/19	521.8	144.93	119.1	144.21	146.00	402.7	7,152	5.63%	大買/大賣/鉅額交易
2024/02/16	18.9	131.45	33	131.56	133.00	-14.1	6,911	-0.20%
2024/02/15	34.2	130.01	52.5	130.49	131.00	-18.2	6,907	-0.26%
2024/02/05	64.2	128.56	85.4	128.52	127.50	-21.2	6,912	-0.31%
2024/02/02	58	126.05	41.5	126.77	123.00	16.5	7,017	0.24%
2024/02/01	35	124.11	25.1	124.16	124.50	10	7,181	0.14%
2024/01/31	64.7	124.22	175.1	123.52	124.00	-110.3	7,284	-1.51%	大賣/鉅額交易
2024/01/30	114.6	119.39	56.2	119.80	121.00	58.4	7,457	0.78%	大買/
2024/01/29	15.4	117.41	10	118.25	117.00	5.4	7,574	0.07%
2024/01/26	3.3	116.88	7	116.64	117.00	-3.8	7,741	-0.05%
2024/01/25	20.7	117.60	14.7	118.09	115.50	6	7,829	0.08%
2024/01/24	15.3	118.34	7.6	118.14	118.00	7.7	8,076	0.10%
2024/01/23	7.8	117.67	18	117.33	117.00	-10.3	8,270	-0.12%
2024/01/22	12.4	117.82	27	117.70	118.50	-14.6	8,375	-0.17%
2024/01/19	23	113.09	28.1	113.59	115.00	-5	8,337	-0.06%
2024/01/18	37.2	113.19	25.5	113.66	113.00	11.7	8,290	0.14%
2024/01/17	47.8	117.38	27.9	117.05	116.50	19.9	8,260	0.24%
2024/01/16	18.1	115.53	8	116.31	116.50	10.1	8,224	0.12%
2024/01/15	15.6	114.78	19	115.37	116.50	-3.4	8,198	-0.04%
2024/01/12	34.5	113.38	5	113.80	113.50	29.5	8,208	0.36%
2024/01/11	14.1	114.90	8	114.88	114.50	6.1	8,179	0.08%
2024/01/10	26.3	115.39	17	115.91	115.50	9.3	8,148	0.11%
2024/01/09	39.3	117.59	19	117.89	117.00	20.3	8,130	0.25%
2024/01/08	16.1	118.34	14	119.79	117.00	2.1	8,104	0.03%
2024/01/05	35.1	117.45	370	117.03	117.00	-334.9	8,054	-4.16%	大賣/鉅額交易
2024/01/04	178.9	121.09	560	119.64	118.50	-381.1	7,944	-4.80%	大買/大賣/鉅額交易
2024/01/03	83	121.36	22.8	120.93	120.00	60.2	7,701	0.78%
2024/01/02	12	129.58	12.7	130.78	129.00	-0.7	7,612	-0.01%
2023/12/29	25.2	131.44	25.7	131.29	131.00	-0.5	7,661	-0.01%
2023/12/28	16.2	129.41	20	130.68	128.00	-3.8	7,880	-0.05%
2023/12/27	11.1	131.12	18.4	131.60	132.00	-7.3	7,841	-0.09%
2023/12/26	17.7	130.08	52.4	129.83	130.00	-34.7	7,810	-0.44%
2023/12/25	43.8	128.34	75.1	128.67	129.50	-31.3	7,736	-0.40%
2023/12/22	55.1	123.11	41	123.80	123.50	14.1	7,629	0.19%
2023/12/21	52.6	119.69	29.4	119.47	119.00	23.2	7,557	0.31%
2023/12/20	98.7	121.81	25	121.96	122.00	73.7	7,532	0.98%
2023/12/19	46.4	124.84	48.5	126.69	122.50	-2.1	7,433	-0.03%
2023/12/18	68.3	129.78	57.7	130.81	129.50	10.6	7,350	0.14%
2023/12/15	14.5	135.46	5	135.70	134.50	9.5	7,320	0.13%
2023/12/14	41	135.11	26.1	135.69	134.00	14.9	7,408	0.20%
2023/12/13	64	136.20	253.4	136.26	136.00	-189.4	7,405	-2.56%	大賣/鉅額交易
2023/12/12	127	138.80	47.9	138.83	138.00	79.1	7,399	1.07%	大買/
2023/12/11	32.2	140.58	51	141.25	140.50	-18.8	7,360	-0.26%
2023/12/08	29.1	141.31	32.2	140.93	139.00	-3.1	7,394	-0.04%
2023/12/07	80.7	141.26	52.4	139.28	137.50	28.3	7,512	0.38%
2023/12/06	44.2	140.36	85.6	140.55	142.00	-41.4	7,637	-0.54%
2023/12/05	121	138.85	113.1	138.88	139.00	7.9	7,538	0.10%	大買/大賣/
2023/12/04	79.2	139.40	62.2	139.49	139.50	17	7,401	0.23%
2023/12/01	91.4	138.04	649.5	137.00	137.50	-558.1	7,428	-7.51%	大賣/鉅額交易
2023/11/30	716.6	140.26	251.4	138.57	139.00	465.2	7,508	6.20%	大買/大賣/鉅額交易
2023/11/29	64.2	129.64	67.1	130.19	130.50	-2.9	7,336	-0.04%
2023/11/28	176.2	126.72	67.4	126.71	127.50	108.8	7,309	1.49%	大買/鉅額交易
2023/11/27	295	137.43	277.7	135.73	125.50	17.3	7,161	0.24%	大買/大賣/
2023/11/24	72.2	131.91	155	135.27	139.00	-82.8	6,737	-1.23%	大賣/
2023/11/22	22	122.43	14	122.32	122.50	8	6,286	0.13%
2023/11/21	346.3	122.82	6.8	122.90	124.00	339.5	6,247	5.43%	大買/鉅額交易
2023/11/20	32.3	123.47	35.7	123.47	123.00	-3.4	6,208	-0.06%
2023/11/17	18.1	128.75	152.9	130.11	127.00	-134.8	6,142	-2.19%	大賣/鉅額交易
2023/11/16	188.1	129.00	120.7	128.25	129.50	67.4	6,124	1.10%	大買/大賣/
2023/11/15	33.1	130.95	40.5	131.18	129.00	-7.4	6,074	-0.12%
2023/11/14	44.2	130.64	50.4	130.03	131.00	-6.3	6,020	-0.10%
2023/11/13	75.2	131.49	217.7	131.35	131.00	-142.5	5,958	-2.39%	大賣/鉅額交易
2023/11/10	153	130.59	234.1	130.81	132.00	-81.1	5,855	-1.38%	大買/大賣/
2023/11/09	165.7	126.39	123.1	127.63	129.50	42.6	5,621	0.76%	大買/大賣/
2023/11/08	104.9	121.58	89.6	122.27	123.00	15.3	5,388	0.28%	大買/
2023/11/07	163.3	120.75	251.2	121.31	120.00	-87.9	5,235	-1.68%	大買/大賣/
2023/11/06	201.6	116.31	102.1	116.66	116.50	99.5	4,945	2.01%	大買/大賣/
2023/11/03	125.2	114.20	92	113.15	112.00	33.2	4,829	0.69%	大買/
2023/11/02	67	112.09	24	112.25	112.00	43	4,675	0.92%
2023/11/01	326	112.81	108	112.43	112.50	218	4,719	4.62%	大買/大賣/鉅額交易
2023/10/31	54	109.44	116.7	110.00	112.50	-62.7	4,614	-1.36%	大賣/
2023/10/30	53	102.74	71	103.54	102.50	-18	4,409	-0.41%
2023/10/27	28	96.83	12.1	96.00	95.80	15.9	4,291	0.37%
2023/10/26	21	96.28	8.5	96.24	96.00	12.5	4,311	0.29%
2023/10/25	8	99.59	11.1	100.01	99.80	-3.1	4,325	-0.07%
2023/10/24	12.5	98.25	13	97.40	97.50	-0.5	4,317	-0.01%
2023/10/23	16	99.79	21	98.85	98.80	-5	4,354	-0.11%
2023/10/20	3.7	98.70	8.1	98.77	99.00	-4.4	4,363	-0.10%
2023/10/19	20.6	102.33	6.1	101.42	101.50	14.5	4,417	0.33%
2023/10/18	7.2	105.03	1	106.00	104.50	6.2	4,446	0.14%
2023/10/17	27.1	106.82	10.2	104.95	104.50	16.9	4,526	0.37%
2023/10/16	8.9	107.20	2.3	107.33	107.50	6.6	4,590	0.14%
2023/10/13	39	107.60	34.6	106.57	106.50	4.4	4,614	0.10%
2023/10/12	7.1	105.92	2.2	107.45	107.50	4.9	4,638	0.10%
2023/10/11	6.2	106.04	6	105.42	104.50	0.2	4,650	0.01%
2023/10/06	5.1	107.90	4.1	107.76	107.50	1	4,674	0.02%
2023/10/05	42.2	108.90	43.1	107.79	107.50	-1	4,711	-0.02%
2023/10/04	181.4	112.76	173.3	112.75	109.00	8.1	4,741	0.17%	大買/大賣/
2023/10/03	17.6	109.56	3	108.67	108.50	14.6	4,573	0.32%
2023/10/02	2.3	110.00	7	109.86	109.50	-4.7	4,710	-0.10%
2023/09/28	10.3	108.61	4	110.13	107.50	6.3	4,924	0.13%
2023/09/27	5.2	108.38	4.4	108.08	108.00	0.9	5,086	0.02%
2023/09/26	16.4	110.59	11.5	109.85	108.50	4.8	5,103	0.09%
2023/09/25	9.1	111.30	11.8	111.43	111.00	-2.7	5,119	-0.05%
2023/09/22	19.1	109.51	13.1	110.12	111.50	6	5,146	0.12%
2023/09/21	12.3	110.24	4	111.13	110.50	8.3	5,139	0.16%
2023/09/20	10.1	111.55	220.2	111.46	112.50	-210	5,107	-4.11%	大賣/鉅額交易
2023/09/19	48.8	116.79	173.4	113.21	113.50	-124.5	5,073	-2.45%	大賣/鉅額交易
2023/09/18	22	119.34	36.3	119.64	119.00	-14.3	4,963	-0.29%
2023/09/15	22	117.82	13.2	117.45	117.00	8.8	4,928	0.18%
2023/09/14	21	117.64	36.6	118.09	118.00	-15.6	4,887	-0.32%
2023/09/13	79.2	117.99	84.1	118.68	118.00	-4.8	4,824	-0.10%
2023/09/12	124	120.03	112.3	120.44	120.50	11.8	4,754	0.25%	大買/大賣/
2023/09/11	149.4	121.08	206.7	120.72	117.50	-57.3	4,616	-1.24%	大買/大賣/
2023/09/08	35.1	115.03	47.6	115.93	116.50	-12.5	4,370	-0.29%
2023/09/07	162.2	116.84	137.5	116.25	115.00	24.7	4,311	0.57%	大買/大賣/
2023/09/06	162.2	113.89	135.4	113.43	114.00	26.8	4,118	0.65%	大買/大賣/
2023/09/05	134	111.90	565.5	112.04	112.00	-431.5	3,955	-10.91%	大買/大賣/鉅額交易
2023/09/04	534.4	109.05	159.7	107.16	110.00	374.7	3,740	10.02%	大買/大賣/鉅額交易
2023/09/01	115.2	100.42	96.8	100.66	100.00	18.4	3,578	0.51%	大買/
2023/08/31	36.2	97.52	24	97.17	97.00	12.2	3,519	0.35%
2023/08/30	199.1	96.62	46.7	96.64	97.70	152.4	3,555	4.29%	大買/鉅額交易
2023/08/29	13.2	91.26	7	91.23	91.70	6.2	3,535	0.18%
2023/08/28	10	91.96	11	90.80	90.60	-1	3,558	-0.03%
2023/08/25	10	93.66	10	94.02	93.20	0	3,585	0.00%
2023/08/24	49	94.78	12.9	94.69	94.40	36.2	3,576	1.01%
2023/08/23	28.1	93.29	45.2	93.55	94.60	-17.1	3,561	-0.48%
2023/08/22	7.1	90.03	12.1	89.76	90.40	-5	3,524	-0.14%
2023/08/21	14	87.17	0.1	87.30	87.50	13.9	3,506	0.40%
2023/08/18	19.1	88.37	1	90.20	87.50	18.1	3,505	0.52%
2023/08/17	6	88.17	9.1	89.36	89.90	-3.1	3,515	-0.09%
2023/08/16	9.1	88.43	13.2	88.05	88.90	-4.1	3,512	-0.12%
2023/08/15	13	88.78	27.1	89.81	88.00	-14.1	3,502	-0.40%
2023/08/14	7.3	90.09	14.5	91.43	89.50	-7.2	3,488	-0.21%
2023/08/11	9	93.54	7	92.67	91.80	2	3,487	0.06%
2023/08/10	18	94.12	13.1	94.40	93.60	4.9	3,487	0.14%
2023/08/09	73.1	96.85	25	97.61	94.90	48.1	3,499	1.38%
2023/08/08	20	99.27	17.5	99.21	99.20	2.5	3,431	0.07%
2023/08/07	154.3	100.04	168.6	100.13	100.00	-14.2	3,397	-0.42%	大買/大賣/
2023/08/04	137.2	97.97	105.6	98.33	99.50	31.6	3,254	0.97%	大買/大賣/
2023/08/02	192.4	92.23	8	92.69	90.50	184.4	3,095	5.96%	大買/鉅額交易
2023/08/01	3	92.30	3	92.47	92.50	0	3,084	0.00%
2023/07/31	17	92.66	21	93.59	92.30	-4	3,097	-0.13%
2023/07/28	18	91.82	8.8	92.19	91.60	9.2	3,081	0.30%
2023/07/27	16.7	91.35	4.1	91.20	91.10	12.6	3,068	0.41%
2023/07/26	13.1	92.49	94	91.61	90.00	-80.9	3,101	-2.61%
2023/07/25	14.1	96.12	24.5	96.06	95.50	-10.4	3,086	-0.34%
2023/07/24	49.1	99.15	35	98.16	95.90	14.1	3,095	0.46%
2023/07/21	30.5	97.90	22	97.86	97.50	8.5	3,030	0.28%
2023/07/20	49.2	99.39	54.1	99.89	100.00	-4.9	3,024	-0.16%
2023/07/19	66	99.10	52.6	98.91	96.20	13.4	2,932	0.46%
2023/07/18	25	96.46	44.8	95.94	96.50	-19.8	2,905	-0.68%
2023/07/17	24	96.91	43	97.33	96.60	-19	2,913	-0.65%
2023/07/14	9	98.19	13.3	98.44	97.60	-4.3	2,935	-0.15%
2023/07/13	44.3	99.04	79	99.13	97.60	-34.7	2,963	-1.17%
2023/07/12	43.8	101.36	36.1	101.14	99.20	7.7	2,963	0.26%
2023/07/11	156.4	102.24	68	101.75	103.00	88.4	2,923	3.02%	大買/
2023/07/10	52.2	98.99	85.2	99.16	99.90	-33	2,853	-1.16%
2023/07/07	90.4	98.45	85	97.63	96.40	5.4	2,797	0.19%
2023/07/06	141.3	99.48	169.4	99.23	101.00	-28.1	2,753	-1.02%	大買/大賣/
2023/07/05	179.7	96.34	248.8	96.46	93.90	-69.1	2,569	-2.69%	大買/大賣/
2023/07/04	21.1	92.18	12	91.75	92.20	9.1	2,486	0.37%
2023/07/03	12	89.83	15	90.14	91.30	-3	2,511	-0.12%
2023/06/30	31.1	91.09	27.2	90.44	90.30	3.9	2,543	0.15%
2023/06/29	5	88.12	7.2	87.73	88.50	-2.2	2,648	-0.08%
2023/06/28	2	87.60	0.2	87.85	88.00	1.8	2,944	0.06%
2023/06/27	11.3	86.80	24	87.14	86.00	-12.7	3,058	-0.42%
2023/06/26	4.2	86.30	4.1	87.12	86.30	0.1	3,127	0.00%
2023/06/21	7.3	87.40	8.5	87.34	87.10	-1.2	3,190	-0.04%
2023/06/20	7.2	88.81	5	88.71	88.50	2.2	3,180	0.07%
2023/06/19	20.9	89.31	10	89.20	89.30	10.9	3,181	0.34%
2023/06/16	16	90.43	6	91.07	90.50	10	3,177	0.31%
2023/06/15	47	91.99	29.1	92.06	92.00	17.9	3,176	0.56%
2023/06/14	17.7	89.25	57	88.88	88.60	-39.3	3,176	-1.24%
2023/06/13	9.2	90.89	32	90.81	90.70	-22.8	3,171	-0.72%
2023/06/12	5.1	90.04	67.2	90.24	89.80	-62.1	3,162	-1.96%
2023/06/09	23.3	90.78	16	90.80	90.30	7.3	3,153	0.23%
2023/06/08	49.4	92.38	104.5	90.41	90.10	-55.1	3,136	-1.76%	大賣/
2023/06/07	360	93.48	99.2	93.39	93.20	260.8	3,092	8.43%	大買/鉅額交易
2023/06/06	25.2	88.65	48.2	89.74	89.60	-23	2,970	-0.77%
2023/06/05	73.2	90.69	73.2	90.63	90.00	0	2,919	0.00%
2023/06/02	109.2	87.64	55.4	87.73	88.10	53.7	2,829	1.90%	大買/
2023/06/01	34.5	84.19	14	84.21	84.10	20.5	2,751	0.75%
2023/05/31	27	83.43	37.1	83.18	82.90	-10.1	2,754	-0.37%
2023/05/30	14	80.86	9	81.13	81.00	5	2,709	0.18%
2023/05/29	24.9	82.67	13	82.25	81.70	11.9	2,708	0.44%
2023/05/26	11	80.55	21.2	81.14	81.30	-10.2	2,705	-0.38%
2023/05/25	30	80.79	21.1	80.02	80.00	8.9	2,704	0.33%
2023/05/24	25	80.62	12	80.72	80.70	13	2,717	0.48%
2023/05/23	43	81.29	38.2	81.26	81.00	4.8	2,793	0.17%
2023/05/22	93.1	79.64	28	79.68	80.20	65.1	2,834	2.30%
2023/05/19	12	77.97	10.2	78.04	78.00	1.8	2,833	0.06%
2023/05/18	26.4	78.02	11	78.07	78.00	15.4	2,834	0.54%
2023/05/17	21	77.32	9	77.31	77.40	12	2,828	0.42%
2023/05/16	14.5	77.98	14	77.80	77.20	0.5	2,814	0.02%
2023/05/15	177.2	76.40	27	77.27	76.80	150.2	2,805	5.36%	大買/鉅額交易
2023/05/12	5	78.96	2	79.15	79.30	3	2,795	0.11%
2023/05/11	16.2	79.15	13	78.94	78.70	3.2	2,804	0.11%
2023/05/10	6.5	79.42	11	79.94	80.40	-4.5	2,821	-0.16%
2023/05/09	24.1	79.66	14.1	79.03	78.80	10	2,816	0.35%
2023/05/08	10.3	81.26	10	81.20	81.00	0.3	2,812	0.01%
2023/05/05	22	80.85	23	80.56	80.10	-1	2,834	-0.04%
2023/05/04	18.4	82.14	12	81.86	81.20	6.4	2,828	0.23%
2023/05/03	40	83.07	28	82.85	82.10	12	2,846	0.42%
2023/05/02	22	85.03	31	84.74	84.30	-9	2,862	-0.31%
2023/04/28	29	83.01	31	82.65	82.80	-2	2,943	-0.07%
2023/04/27	44	81.00	35	80.49	79.60	9	2,979	0.30%
2023/04/26	25.1	82.53	18	82.63	82.00	7.1	2,971	0.24%
2023/04/25	33.5	85.71	23.5	83.82	83.00	10	2,969	0.34%
2023/04/24	14	89.34	4.5	89.43	88.30	9.6	2,943	0.32%
2023/04/21	50.4	90.55	42.6	89.96	89.00	7.8	2,953	0.26%
2023/04/20	82.2	92.17	43	91.26	90.60	39.2	2,945	1.33%
2023/04/19	30	94.51	41.1	94.53	94.10	-11.1	3,037	-0.37%
2023/04/18	58.8	93.54	61.3	94.11	93.00	-2.6	3,004	-0.08%
2023/04/17	44.7	93.38	34	93.13	93.90	10.7	3,010	0.35%
2023/04/14	20.1	90.98	26	90.80	90.40	-5.9	2,968	-0.20%
2023/04/13	28	91.41	24	90.95	90.40	4	2,945	0.14%
2023/04/12	32.4	92.81	40	92.88	93.40	-7.6	2,911	-0.26%
2023/04/11	44	93.00	49.2	93.62	93.70	-5.1	2,871	-0.18%
2023/04/10	26.2	91.08	34.1	91.11	91.00	-8	2,772	-0.29%
2023/04/07	47	90.49	51.1	90.64	90.60	-4.1	2,734	-0.15%
2023/04/06	36	87.72	38.4	88.62	89.00	-2.3	2,638	-0.09%
2023/03/31	26.2	86.26	23	86.39	87.20	3.2	2,585	0.12%
2023/03/30	112.2	87.34	151.2	87.02	87.80	-39.1	2,526	-1.55%	大買/大賣/
2023/03/29	212.8	86.94	284.3	87.99	85.10	-71.5	2,387	-2.99%	大買/大賣/
2023/03/28	148.1	82.17	117.1	82.56	82.30	30.9	2,095	1.48%	大買/大賣/
2023/03/27	51.2	81.46	47	81.53	82.80	4.2	1,974	0.22%
2023/03/24	41.2	80.55	94.2	80.58	80.90	-53	1,894	-2.80%
2023/03/23	12	78.63	32	78.55	78.10	-20	1,841	-1.09%
2023/03/22	16	77.59	3.1	78.27	78.10	12.9	1,842	0.70%
2023/03/21	11	77.37	2.1	77.76	78.00	8.9	1,844	0.48%
2023/03/20	16	78.70	1	77.90	77.30	15	1,850	0.81%
2023/03/17	14.1	76.71	41.4	76.42	77.00	-27.3	1,844	-1.48%
2023/03/16	10.2	73.14	4	73.63	72.10	6.2	1,803	0.34%
2023/03/15	16.1	74.59	1	74.10	74.00	15.1	1,808	0.83%
2023/03/14	13.2	74.47	4.1	74.46	74.10	9.2	1,819	0.50%
2023/03/13	6.1	74.26	6.3	74.78	75.50	-0.2	1,855	-0.01%
2023/03/10	28.2	76.23	15	76.30	75.30	13.2	1,871	0.70%
2023/03/09	1.1	78.50	10	78.87	77.80	-8.9	1,897	-0.47%
2023/03/08	2	79.25	2	78.70	78.90	0	1,918	0.00%
2023/03/07	12.1	78.60	5	78.94	78.50	7.1	1,953	0.36%
2023/03/06	8	79.03	37.5	78.90	79.30	-29.5	1,982	-1.49%
2023/03/03	25	75.96	21	76.63	77.50	4	2,067	0.19%
2023/03/02	3	76.80	1	76.60	76.60	2	2,322	0.09%
2023/03/01	8	76.94	2	77.10	77.10	6	2,428	0.25%
2023/02/24	10	77.09	8.2	77.33	76.70	1.8	2,435	0.07%
2023/02/23	9	77.94	3	77.70	78.00	6	2,420	0.25%
2023/02/22	31	77.91	25.1	77.76	77.50	5.9	2,422	0.24%
2023/02/21	80.2	81.05	123.8	81.06	79.20	-43.6	2,423	-1.80%	大賣/
2023/02/20	87.7	79.39	47	79.52	81.00	40.7	2,353	1.73%
2023/02/17	22.1	77.37	8	77.25	76.90	14.1	2,309	0.61%
2023/02/16	13.1	77.24	7	76.93	77.10	6.1	2,312	0.26%
2023/02/15	24.1	76.71	1	76.10	76.10	23.1	2,374	0.97%
2023/02/14	3.3	76.75	1	76.20	76.20	2.3	2,405	0.10%
2023/02/13	9	75.97	2	77.05	76.30	7	2,419	0.29%
2023/02/10	14	75.79	14	76.02	76.30	0	2,431	0.00%
2023/02/09	5	77.42	2	77.40	77.30	3	2,420	0.12%
2023/02/08	10.2	78.43	24.1	78.55	78.80	-13.9	2,417	-0.57%
2023/02/07	9	76.99	2	77.30	77.30	7	2,404	0.29%
2023/02/06	15.1	76.68	14	76.63	76.70	1.1	2,413	0.05%
2023/02/03	43	76.90	1	76.50	75.60	42	2,440	1.72%
2023/02/02	15.3	78.08	12	78.53	78.40	3.3	2,458	0.13%
2023/02/01	48	78.16	16	78.99	77.90	32	2,486	1.29%
2023/01/31	28	78.73	42.3	78.71	79.50	-14.3	2,460	-0.58%
2023/01/30	72.5	78.90	99.7	79.04	79.90	-27.2	2,435	-1.12%
2023/01/17	33.1	73.09	42.3	73.28	74.20	-9.3	2,326	-0.40%
2023/01/16	13	70.86	10	70.94	69.90	3	2,254	0.13%
2023/01/13	15	71.27	12	70.71	70.50	3	2,238	0.14%
2023/01/12	17	74.13	16	72.82	72.50	1	2,229	0.04%
2023/01/11	17	74.28	12	74.46	74.10	5	2,223	0.22%
2023/01/10	15	74.30	23.6	74.17	74.20	-8.6	2,221	-0.39%
2023/01/09	57	75.80	47	76.31	75.20	10	2,193	0.45%
2023/01/06	7	72.01	11.1	72.68	73.10	-4.1	2,076	-0.20%
2023/01/05	102	72.95	90.3	73.94	71.90	11.7	2,069	0.57%	大買/
2023/01/04	19	70.76	21	70.75	70.80	-2	2,021	-0.10%
2023/01/03	2	69.10	3	68.70	69.10	-1	2,013	-0.05%
2022/12/30	3.2	69.09	1	68.10	68.10	2.2	2,013	0.11%
2022/12/29	1.3	67.94	3	67.90	69.10	-1.7	2,026	-0.09%
2022/12/28	0.1	67.40	2	67.70	66.90	-1.9	2,073	-0.09%
2022/12/27	7	68.41	5	68.30	68.20	2	2,079	0.10%
2022/12/26	6	67.07	2	67.95	67.00	4	2,084	0.19%
2022/12/23	1	67.60	12.2	67.44	67.70	-11.2	2,102	-0.53%
2022/12/22	10	67.36	5	67.54	67.00	5	2,115	0.24%
2022/12/21	17	67.04	5	67.26	66.60	12	2,129	0.56%
2022/12/20	10	68.72	4	69.50	67.10	6	2,140	0.28%
2022/12/19	3.1	71.26	15	71.58	71.20	-11.9	2,137	-0.56%
2022/12/16	1	70.50	4	70.90	71.40	-3	2,139	-0.14%
2022/12/15	10.1	72.25	2.6	72.07	71.90	7.5	2,144	0.35%
2022/12/14	5	71.84	1	72.50	73.50	4	2,131	0.19%
2022/12/13	2	71.30	1	71.50	71.10	1	2,120	0.05%
2022/12/12	3	69.97	14	70.44	70.90	-11	2,117	-0.52%
2022/12/09	3.1	70.30	2	71.55	69.80	1.1	2,110	0.05%
2022/12/08	9.1	70.81	7	70.80	70.60	2.1	2,100	0.10%
2022/12/07	5.3	72.24	5	72.84	71.50	0.3	2,092	0.01%
2022/12/06	109	74.00	7	73.83	73.20	102	2,080	4.90%	大買/鉅額交易
2022/12/05	36.1	76.18	54	75.16	74.50	-17.9	2,069	-0.87%
2022/12/02	27	76.03	17	75.96	76.10	10	2,032	0.49%
2022/12/01	23.1	76.65	11	76.58	75.40	12.1	2,018	0.60%
2022/11/30	12	76.48	12	76.57	75.40	0	1,996	0.00%
2022/11/29	42.1	76.10	21.2	75.97	76.40	20.9	1,991	1.05%
2022/11/28	30	78.94	29	78.70	78.80	1	1,970	0.05%
2022/11/25	494.3	79.93	74.2	79.80	79.30	420.1	1,999	21.01%	大買/鉅額交易
2022/11/24	218.3	79.71	199.7	79.87	81.50	18.6	2,007	0.93%	大買/大賣/
2022/11/23	38	73.02	51.6	73.04	75.50	-13.6	1,717	-0.79%
2022/11/22	11.4	69.12	14.2	68.21	68.70	-2.8	1,617	-0.17%
2022/11/21	2	68.00	16	69.61	67.60	-14	1,615	-0.87%
2022/11/18	11.4	69.94	29	69.73	68.80	-17.6	1,630	-1.08%
2022/11/17	21	69.54	17	70.44	70.50	4	1,689	0.24%
2022/11/16	6	67.98	9.1	68.45	68.60	-3.1	1,764	-0.18%
2022/11/15	11	67.92	2	68.05	68.50	9	1,755	0.51%
2022/11/14	12	66.96	4	66.78	67.20	8	1,735	0.46%
2022/11/11	60.2	67.89	35	66.69	65.80	25.2	1,720	1.47%
2022/11/10	11	66.53	17.6	66.17	66.90	-6.6	1,656	-0.40%
2022/11/09	1	64.60	9	64.64	64.50	-8	1,622	-0.49%
2022/11/08	13	63.99	4	64.13	62.70	9	1,608	0.56%
2022/11/07	2	63.65	6	64.37	63.60	-4	1,598	-0.25%
2022/11/04	2	63.05	2	63.45	63.50	0	1,608	0.00%
2022/11/03	23	63.13	6	62.72	63.40	17	1,598	1.06%
2022/11/02	9	63.48	28	63.05	63.30	-19	1,583	-1.20%
2022/11/01	83	62.42	57	62.13	63.10	26	1,571	1.65%
2022/10/31	26	60.09	46.1	60.08	61.80	-20.1	1,530	-1.31%
2022/10/28	17.2	56.80	12.1	56.10	56.20	5.1	1,509	0.34%
2022/10/27	22.3	59.21	12	59.53	60.30	10.3	1,465	0.70%
2022/10/26	2	58.14	7	58.19	58.20	-5	1,457	-0.34%
2022/10/25	14	58.95	13	58.66	58.00	1	1,444	0.07%
2022/10/24	2	60.50	13	60.08	60.00	-11	1,433	-0.77%
2022/10/21	5	59.84	3	60.53	58.70	2	1,443	0.14%
2022/10/20	5	60.18	8	60.85	61.00	-3	1,492	-0.20%
2022/10/19	6	61.53	7	60.69	60.60	-1	1,494	-0.07%
2022/10/18	7	60.57	2	61.00	60.60	5	1,485	0.34%
2022/10/17	0.3	60.60	5	58.94	60.50	-4.7	1,477	-0.32%
2022/10/14	1.1	58.55	3	58.93	58.70	-2	1,464	-0.13%
2022/10/13	8.1	57.88	4	57.21	55.20	4	1,456	0.28%
2022/10/12	8	59.44	5	59.80	58.80	3	1,436	0.21%
2022/10/11	2.2	59.90	4	59.28	59.60	-1.9	1,429	-0.13%
2022/10/07	7	62.86	5	63.00	62.50	2	1,429	0.14%
2022/10/06	17.3	63.29	42	63.82	63.70	-24.7	1,440	-1.72%
2022/10/05	123	64.76	90.8	65.06	65.00	32.2	1,425	2.26%	大買/
2022/10/04	4	61.53	4.4	61.33	61.40	-0.4	1,376	-0.03%
2022/10/03	9	60.37	7	60.77	59.90	2	1,373	0.15%
2022/09/30	3	59.30	5.2	59.39	60.90	-2.2	1,383	-0.16%
2022/09/29	9.1	60.13	6	59.95	60.20	3.1	1,383	0.22%
2022/09/28	6.5	59.84	16	60.50	59.70	-9.5	1,402	-0.68%
2022/09/27	9.1	63.56	2.3	64.32	63.50	6.8	1,407	0.48%
2022/09/26	6.3	67.91	11	67.05	66.10	-4.7	1,423	-0.33%
2022/09/23	1	71.00	0	0.00	70.20	1	1,429	0.07%
2022/09/22	9	69.94	13	69.88	71.50	-4	1,445	-0.28%
2022/09/21	3	71.67	0	0.00	71.40	3	1,442	0.21%
2022/09/20	6	72.77	9	72.67	72.80	-3	1,452	-0.21%
2022/09/19	7	72.99	1	73.41	72.60	6	1,460	0.41%
2022/09/16	4	75.20	6	75.15	74.50	-2	1,459	-0.14%
2022/09/15	3	76.67	2	76.65	76.50	1	1,465	0.07%
2022/09/14	2	75.20	4	74.93	75.60	-2	1,480	-0.14%
2022/09/13	7	78.14	4	77.63	76.20	3	1,498	0.20%
2022/09/12	3	77.10	2	76.80	77.10	1	1,525	0.07%
2022/09/08	2	75.10	1	75.10	75.00	1	1,543	0.06%
2022/09/07	6	73.90	8	74.34	74.10	-2	1,564	-0.13%
2022/09/06	8	76.39	3	76.60	75.50	5	1,579	0.32%
2022/09/05	10.2	78.32	15	78.05	78.00	-4.8	1,578	-0.30%
2022/09/02	11.5	79.75	8.2	80.10	80.50	3.3	1,593	0.21%
2022/09/01	19.3	80.72	10.1	81.62	80.80	9.2	1,578	0.58%
2022/08/31	53	80.15	82.2	81.81	82.00	-29.2	1,524	-1.92%
2022/08/30	0	0.00	2	75.60	76.20	-2	1,428	-0.14%
2022/08/29	2.1	74.54	4	75.03	74.90	-1.9	1,447	-0.13%
2022/08/26	14	77.52	27	77.97	77.60	-13	1,501	-0.87%
2022/08/25	24	77.13	10.1	77.15	77.00	13.9	1,506	0.92%
2022/08/24	64.3	78.95	30	78.08	77.20	34.2	1,540	2.22%
2022/08/23	16.1	80.41	26.3	79.29	82.00	-10.2	1,536	-0.66%
2022/08/22	1	76.00	1	76.10	75.60	0	1,469	0.00%
2022/08/19	1	77.50	3	77.40	76.70	-2	1,507	-0.13%
2022/08/18	5	76.08	6	76.20	76.60	-1	1,507	-0.07%
2022/08/17	8.2	76.84	10	77.01	76.80	-1.9	1,514	-0.12%
2022/08/16	1	76.30	2	77.25	76.10	-1	1,520	-0.07%
2022/08/15	3	76.47	3	76.10	76.50	0	1,532	0.00%
2022/08/12	10.1	74.61	16	74.61	75.80	-5.9	1,539	-0.38%
2022/08/11	13	73.44	13.2	73.31	73.50	-0.2	1,545	-0.01%
2022/08/10	2	70.65	0	0.00	70.80	2	1,578	0.13%
2022/08/09	2	71.50	4.2	71.73	71.60	-2.2	1,638	-0.13%
2022/08/08	1	70.20	11	71.12	72.30	-10	1,647	-0.61%
2022/08/05	4.1	70.27	4	71.13	70.80	0.1	1,650	0.00%
2022/08/04	13	69.02	13.6	68.79	69.20	-0.6	1,658	-0.03%
2022/08/03	7	71.83	5	72.44	71.30	2	1,638	0.12%
2022/08/02	4	71.53	2	71.65	71.60	2	1,654	0.12%
2022/08/01	2.2	71.79	10.9	72.47	72.40	-8.7	1,664	-0.52%
2022/07/29	8	71.80	9	72.00	72.10	-1	1,696	-0.06%
2022/07/28	4	70.63	4	70.70	70.50	0	1,747	0.00%
2022/07/27	16.2	68.77	11	68.85	70.90	5.2	1,751	0.30%
2022/07/26	8	73.85	7	73.76	73.70	1	1,710	0.06%
2022/07/25	2	76.65	3	77.10	77.50	-1	1,713	-0.06%
2022/07/22	2.2	78.66	6.2	78.96	77.60	-3.9	1,727	-0.23%
2022/07/21	8	77.86	19	78.16	78.70	-11	1,764	-0.62%
2022/07/20	3	75.47	6.6	76.09	76.40	-3.5	1,792	-0.20%
2022/07/19	0	0.00	0.6	74.30	74.40	-0.6	1,796	-0.03%
2022/07/18	1	74.00	1.1	74.49	74.30	0	1,826	0.00%
2022/07/15	8.1	73.49	7	73.89	73.50	1.1	1,835	0.06%
2022/07/14	1.1	69.37	9	70.96	72.80	-7.9	1,835	-0.43%
2022/07/13	4	69.93	5	70.88	69.30	-1	1,821	-0.05%
2022/07/12	3	69.37	2	69.65	68.60	1	1,825	0.05%
2022/07/11	3	70.97	2	71.95	71.40	1	1,825	0.05%
2022/07/08	3.1	70.98	7	72.10	72.30	-3.9	1,823	-0.22%
2022/07/07	0	0.00	9	65.77	69.10	-9	1,815	-0.50%
2022/07/06	6.2	67.34	6.3	68.08	66.10	-0.1	1,824	-0.01%
2022/07/05	4.2	71.48	12	70.96	70.70	-7.9	1,812	-0.43%
2022/07/04	4.1	75.32	2	72.96	72.00	2.1	1,807	0.11%
2022/07/01	3	79.67	4.7	80.24	77.10	-1.7	1,816	-0.09%
2022/06/30	8	81.34	3	80.90	85.00	5	1,806	0.28%
2022/06/29	3	83.63	1	84.30	84.60	2	1,799	0.11%
2022/06/28	1.5	83.95	0	0.00	84.30	1.5	1,797	0.08%
2022/06/27	1.5	84.98	1.3	84.39	84.90	0.2	1,802	0.01%
2022/06/24	6	81.98	0.1	82.00	82.20	5.9	1,808	0.33%
2022/06/23	0.5	79.90	5.3	80.68	80.70	-4.8	1,818	-0.26%
2022/06/22	2.3	81.58	1	80.20	80.20	1.3	1,829	0.07%
2022/06/21	9	82.82	7.1	82.90	83.20	1.9	1,825	0.10%
2022/06/20	17.1	80.67	16.4	81.06	79.50	0.7	1,819	0.04%
2022/06/17	12.1	83.53	12	83.69	82.60	0	1,799	0.00%
2022/06/16	22	88.62	23	89.77	86.20	-1	1,825	-0.05%
2022/06/15	16.1	88.34	3	90.90	91.00	13.1	1,818	0.72%
2022/06/14	22.2	87.02	22	87.06	88.50	0.2	1,838	0.01%
2022/06/13	16.2	89.27	16	89.39	88.10	0.2	1,867	0.01%
2022/06/10	17	92.96	17.2	93.06	93.40	-0.2	1,872	-0.01%
2022/06/09	26	94.20	7	94.39	93.70	19	1,920	0.99%
2022/06/08	11.7	93.43	11	93.45	92.90	0.7	1,988	0.03%
2022/06/07	9.1	95.07	11	94.65	94.60	-1.9	1,983	-0.10%
2022/06/06	128.5	96.91	118	96.08	96.70	10.5	1,972	0.53%	大買/大賣/
2022/06/02	11.1	94.51	17.3	94.89	94.10	-6.2	1,939	-0.32%
2022/06/01	32.5	95.43	128	95.25	95.40	-95.5	1,958	-4.88%	大賣/
2022/05/31	32.2	93.66	32.2	93.35	94.40	0	1,934	0.00%
2022/05/30	15	89.73	74	89.26	90.10	-59	1,943	-3.04%
2022/05/27	129.1	87.99	87.2	88.72	88.20	42	1,926	2.18%	大買/
2022/05/26	8	84.98	6	84.55	84.10	2	1,914	0.11%
2022/05/25	16	84.64	23	84.69	84.90	-7	1,933	-0.36%
2022/05/24	18	84.29	16	85.23	83.60	2	1,972	0.10%
2022/05/23	10	87.25	84	86.54	85.70	-74	1,975	-3.75%
2022/05/20	17	87.47	18	87.51	87.80	-1	1,996	-0.05%
2022/05/19	16	85.87	19	86.47	88.00	-3	1,989	-0.15%
2022/05/18	45.1	88.16	24.5	88.90	88.00	20.6	2,001	1.03%
2022/05/17	28.5	87.16	87.5	87.86	88.80	-59	1,971	-2.99%
2022/05/16	12	83.85	11	84.50	82.00	1	1,938	0.05%
2022/05/13	1	83.10	52.1	83.17	83.60	-51.1	1,979	-2.58%
2022/05/12	9.4	83.32	56.2	83.17	81.30	-46.8	2,035	-2.30%
2022/05/11	5	82.36	55.1	82.67	83.40	-50.1	2,082	-2.41%
2022/05/10	7.1	81.73	9.3	81.41	82.30	-2.3	2,107	-0.11%
2022/05/09	3.2	80.63	18.3	80.48	80.00	-15.2	2,170	-0.70%
2022/05/06	24.5	81.60	24.3	81.79	82.10	0.2	2,175	0.01%
2022/05/05	35.2	84.26	36.2	84.30	85.30	-1	2,191	-0.05%
2022/05/04	25	84.56	16	85.31	84.30	9	2,143	0.42%
2022/05/03	19	84.64	28.1	84.62	85.60	-9.1	2,129	-0.43%
2022/04/29	19	84.56	15	84.23	84.00	4	2,152	0.19%
2022/04/28	8	84.41	13.1	84.64	83.90	-5.1	2,166	-0.24%
2022/04/27	24.6	84.41	21.4	84.19	83.10	3.2	2,167	0.15%
2022/04/26	16	90.59	4.4	90.60	89.80	11.6	2,145	0.54%
2022/04/25	10.1	92.08	9.3	92.61	92.10	0.8	2,135	0.04%
2022/04/22	10	93.65	14.1	94.02	94.00	-4.1	2,131	-0.19%
2022/04/21	7	92.20	5	92.00	92.90	2	2,136	0.09%
2022/04/20	7.2	90.99	9	91.26	90.60	-1.8	2,184	-0.08%
2022/04/19	6.1	92.12	2	92.05	91.40	4.1	2,299	0.18%
2022/04/18	3.4	91.98	4.2	91.37	91.50	-0.8	2,333	-0.03%
2022/04/15	3.3	95.67	12	95.08	94.40	-8.7	2,345	-0.37%
2022/04/14	21	97.88	15	97.70	97.80	6	2,434	0.25%
2022/04/13	25	97.94	19	97.89	98.00	6	2,452	0.24%
2022/04/12	30	96.35	101.1	96.26	97.60	-71.1	2,501	-2.84%	大賣/
2022/04/11	19.1	96.85	25	95.48	95.00	-5.9	2,500	-0.24%
2022/04/08	17	97.11	10	97.13	97.60	7	2,513	0.28%
2022/04/07	35.4	95.50	40.3	95.45	95.70	-4.9	2,509	-0.19%
2022/04/06	8	99.00	7.1	98.95	98.40	0.9	2,477	0.04%
2022/04/01	17.2	98.89	13	98.72	98.80	4.2	2,510	0.17%
2022/03/31	28	100.64	11	100.91	100.50	17	2,508	0.68%
2022/03/30	20.3	101.65	21	101.98	101.50	-0.7	2,521	-0.03%
2022/03/29	22	102.50	23	102.72	103.00	-1	2,559	-0.04%
2022/03/28	21	101.00	12	101.29	101.50	9	2,593	0.35%
2022/03/25	14	101.82	20	102.53	103.00	-6	2,609	-0.23%
2022/03/24	11	100.45	7	100.99	102.00	4	2,627	0.15%
2022/03/23	17	102.41	12.2	102.50	101.50	4.8	2,726	0.17%
2022/03/22	7	101.29	9	101.44	101.50	-2	2,738	-0.07%
2022/03/21	29.3	101.83	132	102.53	101.50	-102.7	2,741	-3.75%	大賣/鉅額交易
2022/03/18	6	101.08	131	101.55	102.50	-125	2,723	-4.59%	大賣/鉅額交易
2022/03/17	10.2	99.87	109	100.12	101.50	-98.8	2,748	-3.59%	大賣/
2022/03/16	6.1	96.55	19.1	95.91	98.00	-13	2,722	-0.48%
2022/03/15	10.1	95.22	7.3	94.84	93.50	2.8	2,697	0.11%
2022/03/14	12.3	97.35	35.3	96.65	97.70	-23	2,684	-0.86%
2022/03/11	54.8	99.30	32.3	98.57	98.20	22.5	2,642	0.85%
2022/03/10	10.5	103.50	12	103.38	103.00	-1.6	2,574	-0.06%
2022/03/09	9	100.78	3.3	100.85	100.50	5.7	2,586	0.22%
2022/03/08	20.1	101.17	15.5	100.92	99.60	4.7	2,604	0.18%
2022/03/07	17.5	101.11	12.3	100.82	101.50	5.2	2,589	0.20%
2022/03/04	16.5	106.22	7	107.43	106.00	9.5	2,595	0.37%
2022/03/03	51	109.86	21.3	109.80	110.00	29.6	2,628	1.13%
2022/03/02	15	105.30	18	105.19	107.00	-3	2,610	-0.11%
2022/03/01	14.5	105.59	14.1	104.89	106.50	0.4	2,633	0.02%
2022/02/25	33.1	102.06	32.7	101.78	101.50	0.4	2,676	0.01%
2022/02/24	27.8	102.50	5.4	104.46	101.00	22.5	2,723	0.83%
2022/02/23	7.1	106.70	110.1	106.02	108.00	-103	2,710	-3.80%	大賣/鉅額交易
2022/02/22	28.9	105.45	98	106.52	104.50	-69.1	2,759	-2.51%
2022/02/21	14.2	109.15	103	108.99	109.50	-88.9	2,769	-3.21%	大賣/
2022/02/18	23.1	109.07	25	109.26	110.00	-1.9	2,858	-0.07%
2022/02/17	10	111.25	14.3	111.43	111.50	-4.3	2,913	-0.15%
2022/02/16	6.1	109.42	14.5	109.42	109.00	-8.5	2,929	-0.29%
2022/02/15	217.5	109.01	11.5	108.43	107.50	205.9	2,937	7.01%	大買/鉅額交易
2022/02/14	26.7	108.78	19	109.47	108.50	7.7	2,902	0.26%
2022/02/11	53.4	114.10	29	114.95	113.50	24.4	2,876	0.85%
2022/02/10	13.1	115.98	25.2	116.35	118.00	-12.1	2,850	-0.42%
2022/02/09	68.1	112.92	22	113.41	114.50	46.1	2,845	1.62%
2022/02/08	28.2	117.75	10.5	117.33	116.00	17.7	2,795	0.63%
2022/02/07	7.5	114.66	1.1	114.46	115.00	6.4	2,876	0.22%
2022/01/26	1.1	117.00	25	116.74	116.50	-23.9	2,887	-0.83%
2022/01/25	17.3	117.77	6	117.67	116.50	11.3	2,991	0.38%
2022/01/24	1.1	113.96	19.2	116.13	118.50	-18.1	3,051	-0.59%
2022/01/21	13.6	118.45	5.3	118.36	117.00	8.4	3,215	0.26%
2022/01/20	2.9	120.74	7.2	120.61	121.50	-4.3	3,291	-0.13%
2022/01/19	3.5	120.81	10	120.60	119.50	-6.5	3,567	-0.18%
2022/01/18	11.2	123.54	14.5	123.05	122.00	-3.3	3,646	-0.09%
2022/01/17	5.3	123.94	9	123.78	124.50	-3.7	3,659	-0.10%
2022/01/14	15.8	119.28	9.3	120.70	123.00	6.4	3,713	0.17%
2022/01/13	58.8	117.60	27.1	118.63	119.50	31.7	3,747	0.85%
2022/01/12	58.7	120.05	67.2	121.33	119.00	-8.5	3,707	-0.23%
2022/01/11	14.8	127.01	8.1	128.36	125.50	6.7	3,610	0.19%
2022/01/10	9.2	129.49	5.7	128.53	130.50	3.5	3,587	0.10%
2022/01/07	83.1	130.19	26.7	130.29	130.50	56.4	3,580	1.57%
2022/01/06	14.6	135.49	9.2	135.51	136.00	5.4	3,506	0.15%
2022/01/05	27.2	140.35	22.5	138.94	138.50	4.7	3,510	0.13%
2022/01/04	4	143.88	14.3	144.22	144.50	-10.3	3,482	-0.30%
2022/01/03	2	143.75	18.3	143.97	143.50	-16.3	3,523	-0.46%
2021/12/30	3	141.67	6.2	142.32	142.00	-3.2	3,549	-0.09%
2021/12/29	21.1	140.98	5	141.90	142.00	16.1	3,609	0.45%
2021/12/28	10.3	143.86	17.8	144.41	143.00	-7.5	3,672	-0.20%
2021/12/27	9.1	141.71	5	141.70	142.50	4.1	3,682	0.11%
2021/12/24	6.1	141.77	6.5	141.95	141.50	-0.4	3,727	-0.01%
2021/12/23	36.7	139.91	45.3	140.14	141.00	-8.6	3,746	-0.23%
2021/12/22	36.1	138.71	9.5	138.39	139.50	26.7	3,769	0.71%
2021/12/21	12	135.67	23	135.61	137.50	-11	3,741	-0.29%
2021/12/20	23.7	133.84	15.3	134.43	133.50	8.4	3,731	0.23%
2021/12/17	80.7	136.52	40.7	136.58	137.50	40	3,723	1.07%
2021/12/16	15.1	141.34	215	141.01	142.50	-199.9	3,647	-5.48%	大賣/鉅額交易
2021/12/15	25.5	139.55	137	139.52	140.00	-111.5	3,687	-3.02%	大賣/鉅額交易
2021/12/14	26.1	140.66	106	139.85	139.50	-79.9	3,746	-2.13%	大賣/
2021/12/13	39.5	145.71	44	145.64	144.00	-4.5	3,887	-0.12%
2021/12/10	23.3	142.29	4.2	141.57	141.50	19.1	4,011	0.47%
2021/12/09	12.2	144.83	6.3	144.60	144.00	5.9	4,040	0.15%
2021/12/08	44	145.76	56	146.54	145.00	-12	4,087	-0.29%
2021/12/07	15.1	146.00	25	146.08	146.00	-10	4,097	-0.24%
2021/12/06	11.1	144.87	8.6	144.10	144.00	2.5	4,114	0.06%
2021/12/03	16.8	146.07	9	145.89	146.00	7.8	4,183	0.19%
2021/12/02	15.5	145.38	15.5	146.10	146.00	-0.1	4,229	0.00%
2021/12/01	10.5	145.53	170	146.03	146.50	-159.5	4,262	-3.74%	大賣/鉅額交易
2021/11/30	32.6	148.71	14.8	149.18	147.00	17.8	4,382	0.41%
2021/11/29	28.3	147.58	30.8	147.80	147.00	-2.5	4,439	-0.06%
2021/11/26	28.7	144.10	10.3	143.63	145.00	18.4	4,498	0.41%
2021/11/25	29.5	149.38	31.3	150.40	148.00	-1.8	4,473	-0.04%
2021/11/24	38.3	149.83	18.7	149.68	149.00	19.6	4,490	0.44%
2021/11/23	19.7	153.22	24.9	152.75	151.00	-5.2	4,467	-0.12%
2021/11/22	20.5	156.83	32.7	156.69	156.00	-12.2	4,482	-0.27%
2021/11/19	19.4	157.77	25.5	158.36	156.00	-6.1	4,636	-0.13%
2021/11/18	16.2	156.49	52.1	156.71	156.00	-35.9	4,675	-0.77%
2021/11/17	40.4	156.39	59.5	156.95	157.50	-19.1	4,698	-0.41%
2021/11/16	46.4	153.56	24.2	154.44	154.50	22.2	4,643	0.48%
2021/11/15	31.2	152.52	17.2	152.71	151.50	14	4,594	0.30%
2021/11/12	20.2	153.13	15.2	153.56	152.50	5	4,614	0.11%
2021/11/11	11.7	150.67	1.6	151.65	150.00	10	4,616	0.22%
2021/11/10	16.5	150.50	10	151.10	151.50	6.5	4,664	0.14%
2021/11/09	23.9	148.60	6.5	148.23	148.50	17.3	4,682	0.37%
2021/11/08	21.6	150.39	13	149.85	149.00	8.6	4,654	0.18%
2021/11/05	31.2	149.85	30.1	150.06	152.00	1.2	4,661	0.02%
2021/11/04	53.5	150.79	85.4	151.02	150.00	-31.9	4,693	-0.68%
2021/11/03	46.1	157.63	66.3	157.75	155.00	-20.2	4,630	-0.44%
2021/11/02	88.5	157.73	73.5	159.11	154.00	15	4,621	0.33%
2021/11/01	46.2	160.27	36.5	160.64	161.00	9.7	4,584	0.21%
2021/10/29	121.5	163.24	118.9	163.00	159.50	2.6	4,642	0.06%	大買/大賣/
2021/10/28	73.2	159.39	221.5	159.66	158.50	-148.3	4,492	-3.30%	大賣/鉅額交易
2021/10/27	424.5	159.18	167.5	158.36	161.50	257	4,457	5.77%	大買/大賣/鉅額交易
2021/10/26	285.3	148.56	58.2	148.06	149.00	227.2	4,249	5.35%	大買/鉅額交易
2021/10/25	15.2	140.35	29	140.50	143.00	-13.9	4,228	-0.33%
2021/10/22	47.3	139.37	243.6	138.67	140.00	-196.3	4,315	-4.55%	大賣/鉅額交易
2021/10/21	39.5	146.67	12.9	147.66	143.50	26.6	4,357	0.61%
2021/10/20	5.2	143.79	15.2	143.86	143.50	-10	4,338	-0.23%
2021/10/19	14.5	142.04	19	142.18	143.00	-4.6	4,470	-0.10%
2021/10/18	23.1	140.69	6.1	140.34	139.00	17	4,745	0.36%
2021/10/15	7.3	139.64	14.4	139.81	140.00	-7.1	4,962	-0.14%
2021/10/14	12.3	134.64	14	135.86	136.00	-1.7	5,063	-0.03%
2021/10/13	22.3	135.07	24	133.69	133.50	-1.7	5,126	-0.03%
2021/10/12	28.6	136.84	27.2	136.85	136.50	1.4	5,191	0.03%
2021/10/08	53.5	143.08	33.1	144.28	142.00	20.4	5,281	0.39%
2021/10/07	16.3	141.95	38	142.05	141.50	-21.7	5,378	-0.40%
2021/10/06	55.7	138.49	58.5	137.53	137.50	-2.9	5,607	-0.05%
2021/10/05	31.9	136.77	30.1	135.65	138.50	1.8	5,874	0.03%
2021/10/04	36.8	133.92	38.2	134.09	132.00	-1.4	6,024	-0.02%
2021/10/01	43.7	137.53	46.5	135.98	136.50	-2.8	6,243	-0.05%
2021/09/30	24	140.78	14.6	140.23	143.50	9.4	6,511	0.14%
2021/09/29	61.9	140.30	129.5	139.81	140.50	-67.6	6,543	-1.03%	大賣/
2021/09/28	12.7	147.26	2.1	146.97	148.00	10.6	6,625	0.16%
2021/09/27	18.9	150.67	24.2	151.32	149.50	-5.3	6,785	-0.08%
2021/09/24	23.2	150.65	12	150.29	150.50	11.2	6,839	0.16%
2021/09/23	62.9	150.51	8.5	150.00	150.00	54.4	6,992	0.78%
2021/09/22	56.1	150.23	73.3	151.83	149.50	-17.3	7,012	-0.25%
2021/09/17	75.8	147.88	58.1	147.47	150.50	17.7	7,006	0.25%
2021/09/16	91.1	146.04	148	146.47	144.50	-56.9	7,056	-0.81%	大賣/
2021/09/15	115.2	149.60	76.3	148.72	150.00	38.9	7,098	0.55%	大買/
2021/09/14	88	158.43	83	159.31	159.50	5	7,042	0.07%
2021/09/13	45.1	159.06	83.5	157.39	157.00	-38.4	7,067	-0.54%
2021/09/10	30.1	162.90	30	163.00	163.50	0.1	7,043	0.00%
2021/09/09	14.4	165.84	14	166.43	165.00	0.4	7,066	0.00%
2021/09/08	19.8	163.76	48.4	164.24	164.00	-28.7	7,095	-0.40%
2021/09/07	57.3	165.50	69.3	166.14	165.00	-12	7,193	-0.17%
2021/09/06	23.3	172.01	148.3	173.01	172.00	-125.1	7,207	-1.73%	大賣/鉅額交易
2021/09/03	100.3	175.80	69.1	175.70	174.00	31.1	7,311	0.43%
2021/09/02	41.9	174.27	174.9	173.31	175.00	-132.9	7,603	-1.75%	大賣/鉅額交易
2021/09/01	123	172.01	94.5	173.31	175.00	28.6	7,580	0.38%	大買/
2021/08/31	6.2	166.15	137.1	165.89	168.50	-130.9	7,481	-1.75%	大賣/鉅額交易
2021/08/30	37.2	167.73	38	168.67	166.00	-0.8	7,499	-0.01%
2021/08/27	169.3	170.82	44.2	170.26	170.50	125.1	7,502	1.67%	大買/鉅額交易
2021/08/26	39.9	169.94	53.9	169.31	170.50	-14.1	7,514	-0.19%
2021/08/25	250.9	169.47	130	168.80	170.00	120.9	7,537	1.60%	大買/大賣/鉅額交易
2021/08/24	129.4	159.93	30.2	160.04	162.00	99.2	7,398	1.34%	大買/
2021/08/23	63.7	156.63	34	153.54	155.00	29.7	7,405	0.40%
2021/08/20	10.8	144.28	46.2	144.37	145.00	-35.3	7,416	-0.48%
2021/08/19	20.3	145.34	9.3	144.41	144.50	11.1	7,559	0.15%
2021/08/18	27.3	144.18	24.2	145.89	150.00	3.1	7,845	0.04%
2021/08/17	10	147.35	23.1	147.51	145.50	-13.1	7,965	-0.16%
2021/08/16	25.4	143.80	47.6	143.44	147.50	-22.2	7,970	-0.28%
2021/08/13	33.6	147.64	52.2	146.99	145.00	-18.6	7,943	-0.23%
2021/08/12	6	153.08	4.1	153.03	153.50	1.9	7,946	0.02%
2021/08/11	23.7	152.67	85.6	152.16	152.00	-61.9	8,010	-0.77%
2021/08/10	21.7	154.45	39.1	154.45	154.00	-17.4	8,085	-0.22%
2021/08/09	26.4	160.19	14	160.79	158.50	12.4	8,142	0.15%
2021/08/06	39.4	163.23	22.1	162.98	162.50	17.3	8,227	0.21%
2021/08/05	44.7	163.39	265.6	162.19	163.50	-220.9	8,291	-2.66%	大賣/鉅額交易
2021/08/04	190.7	166.01	216	166.13	165.50	-25.3	8,341	-0.30%	大買/大賣/
2021/08/03	32.2	161.88	10.2	162.71	162.00	22.1	8,289	0.27%
2021/08/02	31.5	162.44	45.8	164.00	161.50	-14.3	8,306	-0.17%
2021/07/30	124.2	168.00	49.4	167.36	164.00	74.8	8,322	0.90%	大買/
2021/07/29	62.5	165.00	338.1	163.51	167.00	-275.6	8,323	-3.31%	大賣/鉅額交易
2021/07/28	35.6	165.19	60.2	164.45	165.00	-24.6	8,391	-0.29%
2021/07/27	42.9	172.18	49.7	172.21	169.50	-6.8	8,463	-0.08%
2021/07/26	16	177.97	25	177.65	177.50	-9	8,524	-0.11%
2021/07/23	91.1	179.16	230.5	177.04	176.00	-139.4	8,542	-1.63%	大賣/鉅額交易
2021/07/22	217.6	187.84	129	187.83	183.50	88.6	8,500	1.04%	大買/大賣/
2021/07/21	122.4	184.44	134.7	183.52	187.50	-12.3	8,323	-0.15%	大買/大賣/
2021/07/20	204.9	179.38	43.8	176.25	173.50	161.1	8,132	1.98%	大買/鉅額交易
2021/07/19	278.7	182.05	65	180.07	181.00	213.8	8,090	2.64%	大買/鉅額交易
2021/07/16	51.8	180.38	34.9	180.93	178.00	16.8	8,076	0.21%
2021/07/15	87.6	186.72	50.8	185.43	186.00	36.9	8,031	0.46%
2021/07/14	109.5	184.79	124.1	185.45	187.00	-14.5	7,974	-0.18%	大買/大賣/
2021/07/13	266.2	188.33	225.8	188.19	181.50	40.4	7,875	0.51%	大買/大賣/
2021/07/12	171.5	181.14	284.6	182.13	187.00	-113.1	7,644	-1.48%	大買/大賣/鉅額交易
2021/07/09	108	173.35	159.3	172.62	171.00	-51.3	7,354	-0.70%	大買/大賣/
2021/07/08	178.4	169.99	199.4	169.84	170.00	-21.1	7,228	-0.29%	大買/大賣/
2021/07/07	265.9	166.19	221.5	166.34	167.50	44.4	7,034	0.63%	大買/大賣/
2021/07/06	47.2	161.38	24	161.25	160.50	23.2	6,822	0.34%
2021/07/05	97.8	162.43	83.4	162.64	161.50	14.3	6,856	0.21%
2021/07/02	80.9	158.60	131.2	158.10	160.50	-50.3	6,846	-0.73%	大賣/
2021/07/01	49	152.08	33.5	152.85	150.00	15.5	6,993	0.22%
2021/06/30	167	159.04	213.6	159.19	155.50	-46.6	6,981	-0.67%	大買/大賣/
2021/06/29	26.5	155.71	36.1	155.65	154.00	-9.6	6,883	-0.14%
2021/06/28	31.5	155.46	40	155.41	156.50	-8.5	6,977	-0.12%
2021/06/25	104.7	157.66	74.2	156.94	155.00	30.5	6,965	0.44%	大買/
2021/06/24	461.3	155.82	177.2	156.62	155.50	284.1	6,906	4.11%	大買/大賣/鉅額交易
2021/06/23	63.7	152.06	62.7	151.75	152.00	1.1	6,737	0.02%
2021/06/22	39	151.06	23.1	150.21	148.50	15.9	6,674	0.24%
2021/06/21	12.6	148.90	28.1	149.20	149.50	-15.5	6,650	-0.23%
2021/06/18	66.1	151.39	56.2	149.60	149.00	9.9	6,656	0.15%
2021/06/17	18.4	147.86	18.5	149.42	151.00	-0.1	6,696	0.00%
2021/06/16	204.9	150.67	97.8	152.08	148.50	107.1	6,684	1.60%	大買/鉅額交易
2021/06/15	34.1	149.81	36.3	150.25	151.00	-2.2	6,544	-0.03%
2021/06/11	58.6	148.47	68.8	149.67	147.00	-10.2	6,582	-0.15%
2021/06/10	322.4	148.46	316.7	148.60	147.00	5.8	6,566	0.09%	大買/大賣/
2021/06/09	20	140.88	151.4	140.75	141.00	-131.4	6,218	-2.11%	大賣/鉅額交易
2021/06/08	25.1	138.48	20	139.43	138.00	5.1	6,244	0.08%
2021/06/07	101	136.83	14.1	137.46	138.50	86.9	6,302	1.38%	大買/
2021/06/04	11	138.09	23.8	138.93	140.00	-12.8	6,304	-0.20%
2021/06/03	33.5	137.45	127.1	138.35	137.50	-93.6	6,390	-1.46%	大賣/
2021/06/02	110.3	140.46	101.7	139.24	136.00	8.6	6,376	0.13%	大買/大賣/
2021/06/01	52.6	142.75	31.1	142.95	143.00	21.5	6,310	0.34%
2021/05/28	70.3	140.08	67.1	140.22	141.50	3.3	6,278	0.05%
2021/05/27	149.9	139.27	137.3	139.36	138.00	12.6	6,266	0.20%	大買/大賣/
2021/05/26	184.7	137.00	155	137.52	135.50	29.6	6,186	0.48%	大買/大賣/
2021/05/25	79.8	132.10	101.9	133.38	135.00	-22	5,925	-0.37%	大賣/
2021/05/24	29.3	120.76	26	121.21	123.00	3.3	5,848	0.06%
2021/05/21	9.6	119.26	24	119.81	122.00	-14.4	5,878	-0.24%
2021/05/20	25.4	119.57	23.5	118.34	117.00	1.8	5,981	0.03%
2021/05/19	35.1	119.14	33	119.86	121.50	2.1	6,021	0.04%
2021/05/18	78.2	121.25	49	119.80	123.00	29.2	6,011	0.49%
2021/05/17	47.9	114.90	54.4	115.52	117.00	-6.5	6,035	-0.11%
2021/05/14	56	120.48	34.2	117.77	116.00	21.8	6,001	0.36%
2021/05/13	32.9	116.59	44.9	115.88	121.50	-12	6,052	-0.20%
2021/05/12	55.4	111.68	64.7	111.97	113.00	-9.3	6,237	-0.15%
2021/05/11	19.5	121.06	48.3	120.54	119.00	-28.8	6,303	-0.46%
2021/05/10	27.2	131.13	41.1	130.44	129.50	-13.8	6,376	-0.22%
2021/05/07	41.1	132.59	50.6	130.79	134.50	-9.5	6,490	-0.15%
2021/05/06	36.1	126.60	50.2	125.74	124.00	-14	6,531	-0.21%
2021/05/05	105.5	130.31	79.1	129.69	127.00	26.4	6,646	0.40%	大買/
2021/05/04	74.3	130.37	69.8	130.72	129.00	4.5	6,867	0.06%
2021/05/03	80.9	145.13	95.1	144.51	141.50	-14.2	7,454	-0.19%
2021/04/29	35.3	157.58	17.1	157.71	156.00	18.2	7,692	0.24%
2021/04/28	44.5	159.32	53.5	159.42	158.00	-9.1	7,845	-0.12%
2021/04/27	55.6	157.35	53	157.10	159.00	2.5	7,982	0.03%
2021/04/26	8.1	152.51	10	152.45	152.00	-1.9	8,109	-0.02%
2021/04/23	54.8	149.50	121.5	150.19	152.00	-66.7	8,168	-0.82%	大賣/
2021/04/22	46.8	153.40	55.6	151.57	148.50	-8.7	8,232	-0.11%
2021/04/21	42.6	156.00	40	156.49	156.00	2.6	8,435	0.03%
2021/04/20	54.7	158.03	42.8	158.31	159.00	11.9	8,825	0.14%
2021/04/19	25.1	155.86	32	156.05	158.00	-6.9	9,012	-0.08%
2021/04/16	33.2	154.11	18	153.67	152.50	15.2	9,471	0.16%
2021/04/15	17	154.09	39.1	154.21	156.00	-22	9,474	-0.23%
2021/04/14	80.7	153.64	68.7	154.65	155.00	12	9,509	0.13%
2021/04/13	57	160.28	41.9	159.83	158.50	15.1	9,638	0.16%
2021/04/12	65.2	167.11	57.2	166.43	163.00	8	9,678	0.08%
2021/04/09	67.3	167.54	155.8	167.09	164.00	-88.5	9,762	-0.91%	大賣/
2021/04/08	97.9	169.30	179.1	169.06	166.50	-81.2	9,878	-0.82%	大賣/
2021/04/07	217.3	166.35	156.1	166.34	165.50	61.2	9,876	0.62%	大買/大賣/
2021/04/06	22.4	155.38	27.2	154.62	157.00	-4.8	9,798	-0.05%
2021/04/01	38.9	156.42	37.9	154.96	153.00	1	10,358	0.01%
2021/03/31	60	154.28	50.5	153.16	156.00	9.5	10,433	0.09%
2021/03/30	16.5	147.96	17	148.41	149.00	-0.4	10,451	0.00%
2021/03/29	26.9	146.30	91.8	146.88	147.50	-64.9	10,529	-0.62%
2021/03/26	25.8	144.08	27	144.04	145.50	-1.2	10,544	-0.01%
2021/03/25	30.8	140.63	27.1	141.15	141.00	3.7	10,589	0.03%
2021/03/24	23.7	143.57	12.3	143.89	142.50	11.4	10,613	0.11%
2021/03/23	26	142.29	33.9	142.30	142.50	-7.9	10,681	-0.07%
2021/03/22	31.1	141.28	46.4	140.98	141.00	-15.3	10,744	-0.14%
2021/03/19	22.9	145.03	11.4	145.04	144.50	11.5	10,707	0.11%
2021/03/18	29.2	147.85	20.2	147.63	148.00	9	10,725	0.08%
2021/03/17	42.7	147.80	41.6	148.65	146.00	1.1	10,821	0.01%
2021/03/16	46.8	146.56	375.8	146.22	146.50	-329	10,811	-3.04%	大賣/鉅額交易
2021/03/15	29.4	148.71	8.2	148.45	147.50	21.2	10,953	0.19%
2021/03/12	51.3	152.72	46.3	153.17	152.00	4.9	10,983	0.04%
2021/03/11	39.7	149.06	10	149.70	150.50	29.7	11,073	0.27%
2021/03/10	29.6	149.79	65.2	149.69	148.00	-35.6	11,186	-0.32%
2021/03/09	58	146.61	50.2	147.18	149.50	7.9	11,559	0.07%
2021/03/08	23.8	156.32	18	155.61	152.50	5.8	12,197	0.05%
2021/03/05	25.3	155.78	21	156.55	156.50	4.3	12,262	0.03%
2021/03/04	29.1	159.40	27.4	159.85	158.00	1.7	12,337	0.01%
2021/03/03	31.1	160.25	61	158.68	163.00	-29.9	12,440	-0.24%
2021/03/02	30.4	163.31	25	162.42	161.00	5.4	12,817	0.04%
2021/02/26	61.1	160.23	59.8	160.78	159.50	1.3	12,899	0.01%
2021/02/25	16.5	168.52	14	167.14	166.00	2.5	12,939	0.02%
2021/02/24	61.8	169.62	64.1	169.35	166.50	-2.3	13,244	-0.02%
2021/02/23	59.3	167.90	34.7	167.95	167.50	24.7	13,435	0.18%
2021/02/22	86	170.51	80.1	170.83	171.00	5.9	13,582	0.04%
2021/02/19	35.6	165.88	41.3	166.74	167.00	-5.7	13,916	-0.04%
2021/02/18	20.1	163.25	27	163.30	164.50	-7	14,899	-0.05%
2021/02/17	106.4	163.76	65.6	163.25	164.50	40.8	15,466	0.26%	大買/
2021/02/05	60.6	157.90	43	157.43	156.00	17.6	15,559	0.11%
2021/02/04	75.5	158.03	176	156.59	159.50	-100.6	15,583	-0.65%	大賣/
2021/02/03	252.7	170.09	228.9	169.19	163.00	23.7	15,439	0.15%	大買/大賣/
2021/02/02	97.6	161.24	94.2	162.01	168.00	3.4	15,199	0.02%
2021/02/01	94	153.23	97.6	153.32	155.50	-3.6	15,066	-0.02%
2021/01/29	108.1	160.80	121.5	160.94	155.00	-13.4	14,987	-0.09%	大買/大賣/
2021/01/28	111.4	161.89	262.2	161.58	160.00	-150.7	14,856	-1.01%	大買/大賣/鉅額交易
2021/01/27	159.2	166.13	188.5	166.39	166.50	-29.3	14,893	-0.20%	大買/大賣/
2021/01/26	330.9	167.99	260.6	168.69	163.00	70.4	14,728	0.48%	大買/大賣/
2021/01/25	764.8	170.79	699.4	170.43	167.00	65.3	14,401	0.45%	大買/大賣/
2021/01/22	149.8	159.91	220.6	162.09	166.00	-70.7	13,660	-0.52%	大買/大賣/
2021/01/21	123.5	152.15	88.9	151.57	151.00	34.5	13,328	0.26%	大買/
2021/01/20	171.7	148.95	140.5	148.74	146.50	31.2	13,151	0.24%	大買/大賣/
2021/01/19	69.6	149.72	136	149.61	150.00	-66.4	12,974	-0.51%	大賣/
2021/01/18	47.1	139.87	48.6	140.71	142.50	-1.5	12,790	-0.01%
2021/01/15	56.4	144.70	45	144.71	142.50	11.4	12,768	0.09%
2021/01/14	156.4	149.81	121.3	150.56	146.00	35	12,692	0.28%	大買/大賣/
2021/01/13	193.9	148.67	173.4	148.48	149.00	20.5	12,473	0.16%	大買/大賣/
2021/01/12	95.6	143.78	266.7	140.87	140.00	-171.1	12,074	-1.42%	大賣/鉅額交易
2021/01/11	558.8	142.01	585.3	142.97	144.50	-26.5	11,881	-0.22%	大買/大賣/
2021/01/08	20.3	132.86	44	133.20	134.00	-23.7	11,457	-0.21%
2021/01/07	39.4	133.27	35.1	133.37	132.50	4.4	11,486	0.04%
2021/01/06	130.7	137.44	149	137.38	133.50	-18.3	11,728	-0.16%	大買/大賣/
2021/01/05	76.2	137.64	61	137.74	138.50	15.2	11,645	0.13%
2021/01/04	107.1	136.10	155.3	137.17	138.50	-48.2	11,776	-0.41%	大買/大賣/
2020/12/31	171.3	139.03	153	137.87	135.00	18.3	11,690	0.16%	大買/大賣/
2020/12/30	53.6	137.67	67	137.81	137.00	-13.4	11,732	-0.11%
2020/12/29	141.2	137.11	144.1	137.11	136.50	-2.9	11,841	-0.02%	大買/大賣/
2020/12/28	459.4	136.93	388.3	137.44	138.00	71.1	11,835	0.60%	大買/大賣/
2020/12/25	79.1	129.55	88	129.40	131.00	-8.9	11,339	-0.08%
2020/12/24	100	128.92	76	128.50	127.00	24	11,406	0.21%
2020/12/23	64.3	126.85	63.2	125.95	128.00	1.2	11,591	0.01%
2020/12/22	181.1	125.31	53	124.36	122.00	128.1	11,699	1.09%	大買/鉅額交易
2020/12/21	47.1	123.01	71.1	122.52	126.00	-24	11,830	-0.20%
2020/12/18	91.3	124.98	47	123.81	123.00	44.3	11,962	0.37%
2020/12/17	43.1	124.57	66	124.33	125.50	-22.9	12,014	-0.19%
2020/12/16	96.1	123.27	125.2	123.41	123.50	-29.1	12,000	-0.24%	大賣/
2020/12/15	33.5	119.50	83	118.84	119.00	-49.5	12,041	-0.41%
2020/12/14	94.1	122.16	205	121.64	121.00	-110.9	12,254	-0.90%	大賣/鉅額交易
2020/12/11	78	122.01	66	121.93	121.50	12	12,564	0.10%
2020/12/10	84.1	125.39	54	125.44	125.00	30.1	12,969	0.23%
2020/12/09	165	129.03	154.2	129.07	128.50	10.8	13,476	0.08%	大買/大賣/
2020/12/08	46.1	124.06	40	124.06	124.50	6.1	13,588	0.04%
2020/12/07	95.4	124.54	93	124.39	123.00	2.4	13,556	0.02%
2020/12/04	83	127.99	93	128.30	129.00	-10	13,392	-0.07%
2020/12/03	199.2	132.11	166.5	131.47	128.00	32.7	13,218	0.25%	大買/大賣/
2020/12/02	412.8	129.71	387.7	130.17	131.00	25.1	12,834	0.20%	大買/大賣/
2020/12/01	53.1	120.92	68.4	120.90	123.50	-15.3	12,089	-0.13%
2020/11/30	90	122.79	119.1	122.85	121.50	-29.1	12,080	-0.24%	大賣/
2020/11/27	119	123.60	56.1	122.78	122.00	62.9	11,996	0.52%	大買/
2020/11/26	319.3	123.84	313.3	123.63	124.50	6.1	11,870	0.05%	大買/大賣/
2020/11/25	80	118.91	125	118.60	117.00	-45	11,431	-0.39%	大賣/
2020/11/24	50	121.51	66.2	121.41	120.50	-16.2	11,304	-0.14%
2020/11/23	238.1	126.26	204.8	124.02	122.00	33.3	11,216	0.30%	大買/大賣/
2020/11/20	110.5	122.47	101.4	122.51	126.00	9.1	10,951	0.08%	大買/大賣/
2020/11/19	194.9	122.60	93.7	121.70	121.00	101.2	10,676	0.95%	大買/鉅額交易
2020/11/18	496	120.94	304.3	120.64	121.50	191.7	10,487	1.83%	大買/大賣/鉅額交易
2020/11/17	1,202.6	123.27	1,351.8	123.09	118.50	-149.2	10,075	-1.48%	大買/大賣/鉅額交易
2020/11/16	352.5	116.47	758.8	118.17	119.00	-406.2	9,131	-4.45%	大買/大賣/鉅額交易
2020/11/13	192.3	106.43	127.6	106.39	108.50	64.7	8,563	0.76%	大買/大賣/
2020/11/12	46.3	103.96	66	104.04	104.50	-19.8	8,433	-0.23%
2020/11/11	18	102.44	24	102.17	102.50	-6	8,359	-0.07%
2020/11/10	58	102.13	60.1	102.36	100.50	-2.1	8,369	-0.02%
2020/11/09	37.2	104.01	34	103.88	104.00	3.2	8,364	0.04%
2020/11/06	37	103.68	45	103.73	103.00	-8	8,358	-0.10%
2020/11/05	17	102.03	22	101.91	103.00	-5	8,347	-0.06%
2020/11/04	126.1	103.47	78	103.99	102.50	48	8,368	0.57%	大買/
2020/11/03	26	100.69	15	101.27	100.50	11	8,487	0.13%
2020/11/02	38	98.89	55.1	98.59	99.50	-17.1	8,522	-0.20%
2020/10/30	26	99.80	44.1	99.78	98.50	-18.1	8,509	-0.21%
2020/10/29	41.3	99.99	66	100.54	100.50	-24.7	8,513	-0.29%
2020/10/28	31.3	103.19	30	103.15	102.00	1.3	8,516	0.02%
2020/10/27	17	102.97	24	103.58	104.50	-7	8,513	-0.08%
2020/10/26	40.6	103.26	16	103.84	102.00	24.6	8,498	0.29%
2020/10/23	38	103.38	32	103.13	104.00	6	8,564	0.07%
2020/10/22	30	101.53	20	101.58	101.00	10	8,547	0.12%
2020/10/21	25.5	103.42	27	103.44	102.50	-1.5	8,582	-0.02%
2020/10/20	27	102.98	61	103.11	102.50	-34	8,585	-0.40%
2020/10/19	12	102.21	15	102.67	103.00	-3	8,628	-0.03%
2020/10/16	69.1	103.14	52	103.59	101.00	17.1	8,639	0.20%
2020/10/15	48	104.23	86.6	104.97	103.50	-38.6	8,629	-0.45%
2020/10/14	196	107.60	202.2	108.16	105.00	-6.2	8,754	-0.07%	大買/大賣/
2020/10/13	90.1	104.91	114.3	104.70	106.00	-24.2	8,527	-0.28%	大賣/
2020/10/12	141	105.10	152.6	105.02	106.00	-11.6	8,498	-0.14%	大買/大賣/
2020/10/08	84	101.66	94	102.22	101.00	-10	8,424	-0.12%
2020/10/07	227.1	104.59	236	104.96	102.50	-9	8,470	-0.11%	大買/大賣/
2020/10/06	187.1	104.71	279.5	104.44	104.50	-92.3	8,478	-1.09%	大買/大賣/
2020/10/05	237	102.72	91	102.32	103.50	146	8,798	1.66%	大買/鉅額交易
2020/09/30	367	100.74	117	100.50	101.50	250	9,160	2.73%	大買/大賣/鉅額交易
2020/09/29	145	100.81	155.3	100.73	101.00	-10.3	9,258	-0.11%	大買/大賣/
2020/09/28	240.2	100.63	315.1	99.68	102.00	-75	9,259	-0.81%	大買/大賣/
2020/09/25	194	97.25	190	96.97	94.60	4	9,281	0.04%	大買/大賣/
2020/09/24	750	98.86	188	98.82	97.10	562	9,450	5.95%	大買/大賣/鉅額交易
2020/09/23	182	99.88	291	99.48	102.00	-109	9,534	-1.14%	大買/大賣/鉅額交易
2020/09/22	45	97.30	77	96.88	98.00	-32	9,348	-0.34%
2020/09/21	84	99.40	53	98.87	97.40	31	9,295	0.33%
2020/09/18	96	98.89	168	99.12	98.60	-72	9,229	-0.78%	大賣/
2020/09/17	118	102.10	89	101.42	100.00	29	9,114	0.32%	大買/
2020/09/16	271	100.98	222	101.05	100.00	49	8,922	0.55%	大買/大賣/
2020/09/15	510	100.39	282.2	100.47	102.00	227.8	8,637	2.64%	大買/大賣/鉅額交易
2020/09/14	507	99.39	484.1	99.29	96.70	23	8,137	0.28%	大買/大賣/
2020/09/11	339.3	93.59	348.2	93.69	95.30	-9	7,562	-0.12%	大買/大賣/
2020/09/10	37	89.78	25	89.85	89.20	12	7,233	0.17%
2020/09/09	11	88.06	7	87.41	89.00	4	7,201	0.06%
2020/09/08	9	88.09	12	87.58	88.20	-3	7,241	-0.04%
2020/09/07	5	88.52	10	88.42	87.40	-5	7,315	-0.07%
2020/09/04	8	86.61	18	86.82	87.40	-10	7,363	-0.14%
2020/09/03	39	89.37	30	89.51	88.00	9	7,371	0.12%
2020/09/02	13	86.61	12	86.61	87.30	1	7,348	0.01%
2020/09/01	5	85.32	17	85.43	85.10	-12	7,370	-0.16%
2020/08/31	6	86.93	18.3	86.82	86.30	-12.3	7,492	-0.16%
2020/08/28	15	86.79	6.1	87.12	87.20	8.9	7,879	0.11%
2020/08/27	54	88.27	21.1	89.09	88.10	32.9	7,968	0.41%
2020/08/26	99	88.69	51	88.81	89.50	48	8,010	0.60%
2020/08/25	5	85.18	26	85.28	85.00	-21	7,989	-0.26%
2020/08/24	22.1	84.11	30.1	84.23	85.00	-8	8,016	-0.10%
2020/08/21	38	82.99	11	83.92	84.50	27	8,076	0.33%
2020/08/20	93	81.69	299	82.51	81.50	-206	8,083	-2.55%	大賣/鉅額交易
2020/08/19	40.1	87.93	53	88.23	86.20	-12.9	8,041	-0.16%
2020/08/18	69	89.68	39.5	90.11	88.80	29.5	8,071	0.37%
2020/08/17	25	91.91	3	91.73	91.70	22	8,058	0.27%
2020/08/14	23	92.23	8	92.05	92.60	15	8,104	0.19%
2020/08/13	64.1	92.25	54	92.17	91.60	10.1	8,157	0.12%
2020/08/12	48	93.10	27	93.21	93.10	21	8,303	0.25%
2020/08/11	17	94.95	28.1	95.46	94.60	-11.1	8,348	-0.13%
2020/08/10	31	97.64	22	98.01	96.10	9	8,378	0.11%
2020/08/07	166	100.04	136.1	100.19	98.50	29.9	8,401	0.36%	大買/大賣/
2020/08/05	25	97.54	60	97.84	97.50	-35	8,329	-0.42%
2020/08/04	14	96.34	5	96.26	96.60	9	8,709	0.10%
2020/08/03	25	96.90	23	96.44	96.10	2	9,128	0.02%
2020/07/31	53	95.77	68	96.00	97.20	-15	9,216	-0.16%
2020/07/30	18	93.90	19	94.23	94.50	-1	9,312	-0.01%
2020/07/29	34	92.83	45	92.72	93.80	-11	9,369	-0.12%
2020/07/28	149	93.63	46	95.47	91.90	103	9,396	1.10%	大買/鉅額交易
2020/07/27	18	96.24	15.1	96.07	95.90	2.9	9,428	0.03%
2020/07/24	63.9	97.73	34	97.91	96.10	29.9	9,679	0.31%
2020/07/23	49	99.05	31	98.94	98.60	18	9,680	0.19%
2020/07/22	47	98.76	65	99.05	99.10	-18	9,783	-0.18%
2020/07/21	37	97.02	24.1	97.09	97.70	12.9	9,763	0.13%
2020/07/20	32	95.59	34	95.37	95.40	-2	9,771	-0.02%
2020/07/17	170	98.51	121	98.41	97.20	49	9,794	0.50%	大買/大賣/
2020/07/16	76	96.92	69	96.87	96.30	7	9,711	0.07%
2020/07/15	45	97.82	64.1	97.71	96.00	-19.1	9,738	-0.20%
2020/07/14	97	99.18	78	98.51	97.70	19	9,932	0.19%
2020/07/13	111	101.56	46.3	101.71	102.00	64.7	9,837	0.66%	大買/
2020/07/10	158	102.50	122	102.43	101.00	36	9,772	0.37%	大買/大賣/
2020/07/09	359.6	109.61	384.1	109.44	107.00	-24.5	9,605	-0.25%	大買/大賣/
2020/07/08	315	106.25	433	106.06	110.50	-118	9,125	-1.29%	大買/大賣/鉅額交易
2020/07/07	191.3	100.89	84.1	101.21	101.00	107.2	8,593	1.25%	大買/鉅額交易
2020/07/06	98	100.31	147	100.70	101.00	-49	8,494	-0.58%	大賣/
2020/07/03	375.2	100.57	320	100.59	98.20	55.2	8,424	0.66%	大買/大賣/
2020/07/02	237.1	98.74	285.4	98.79	99.10	-48.3	8,282	-0.58%	大買/大賣/
2020/07/01	124	95.37	241.7	95.48	95.60	-117.7	7,965	-1.48%	大買/大賣/鉅額交易
2020/06/30	8.5	90.16	11	90.30	90.50	-2.5	7,750	-0.03%
2020/06/29	45	90.49	22	90.51	90.60	23	7,847	0.29%
2020/06/24	11	92.45	9	93.07	91.90	2	7,896	0.03%
2020/06/23	17	92.95	13	92.68	92.20	4	8,098	0.05%
2020/06/22	30	94.10	30	94.09	93.40	0	8,226	0.00%
2020/06/19	52	94.27	36	94.27	93.40	16	8,300	0.19%
2020/06/18	8	93.13	10	93.32	93.10	-2	8,361	-0.02%
2020/06/17	23	92.94	26.4	93.02	93.00	-3.4	8,467	-0.04%
2020/06/16	14.5	92.59	40.3	92.29	93.30	-25.8	8,585	-0.30%
2020/06/15	10	91.60	23	91.53	89.90	-13	8,755	-0.15%
2020/06/12	27	89.04	40	89.74	91.40	-13	8,897	-0.15%
2020/06/11	79	92.87	129	90.66	90.10	-50	9,037	-0.55%	大賣/
2020/06/10	40	94.59	59	94.63	94.50	-19	9,128	-0.21%
2020/06/09	28	93.79	23	93.65	93.70	5	9,272	0.05%
2020/06/08	25	93.51	26.5	93.95	93.00	-1.5	9,412	-0.02%
2020/06/05	30	93.95	46	94.01	94.00	-16	9,435	-0.17%
2020/06/04	78	93.98	79.2	94.77	93.50	-1.2	9,492	-0.01%
2020/06/03	271	96.04	377.1	95.96	93.70	-106.1	9,494	-1.12%	大買/大賣/鉅額交易
2020/06/02	96	93.03	72	92.78	91.10	24	9,284	0.26%
2020/06/01	26	91.53	29	91.54	91.90	-3	9,379	-0.03%
2020/05/29	14	88.41	21	89.40	90.80	-7	9,702	-0.07%
2020/05/28	27	88.63	10	88.55	87.80	17	9,720	0.17%
2020/05/27	18	89.25	66.1	89.37	88.80	-48.1	9,788	-0.49%
2020/05/26	39	89.05	44	88.95	88.50	-5	9,806	-0.05%
2020/05/25	79	86.27	96	86.16	88.80	-17	9,789	-0.17%
2020/05/22	88	86.55	63	86.91	85.90	25	9,781	0.26%
2020/05/21	184	87.42	62	87.12	88.80	122	9,752	1.25%	大買/鉅額交易
2020/05/20	29	85.54	82	85.60	85.30	-53	9,695	-0.55%
2020/05/19	40	86.31	111	86.18	86.70	-71	9,667	-0.73%	大賣/
2020/05/18	136	87.58	88	86.94	85.80	48	9,616	0.50%	大買/
2020/05/15	50	92.27	35.4	91.73	91.10	14.6	9,483	0.15%
2020/05/14	69	93.31	21	92.97	92.30	48	9,493	0.51%
2020/05/13	47	94.25	37.1	94.34	95.30	9.9	9,489	0.10%
2020/05/12	190	94.65	127.4	94.34	93.40	62.6	9,548	0.66%	大買/大賣/
2020/05/11	261	99.33	234	99.32	97.50	27	9,540	0.28%	大買/大賣/
2020/05/08	250	94.73	267.1	95.04	96.10	-17.1	9,189	-0.19%	大買/大賣/
2020/05/07	56	91.02	57	91.04	91.40	-1	8,821	-0.01%
2020/05/06	82.3	90.06	176	90.13	89.00	-93.7	8,781	-1.07%	大賣/
2020/05/05	61	89.04	25.1	89.22	88.50	35.9	8,759	0.41%
2020/05/04	74	88.50	59	88.66	88.50	15	9,065	0.17%
2020/04/30	72	91.81	61.8	91.49	90.60	10.2	9,148	0.11%
2020/04/29	157.3	92.68	103	92.94	91.50	54.3	9,139	0.59%	大買/大賣/
2020/04/28	55	89.46	40.1	89.61	89.80	14.9	8,958	0.17%
2020/04/27	40.2	89.21	47	89.10	88.70	-6.8	9,014	-0.08%
2020/04/24	16	87.38	19	87.42	87.60	-3	8,918	-0.03%
2020/04/23	43	87.62	20	88.07	87.00	23	8,920	0.26%
2020/04/22	43	85.79	32	85.93	87.50	11	8,959	0.12%
2020/04/21	52.8	87.59	51.2	87.53	86.10	1.6	8,978	0.02%
2020/04/20	96	86.94	88	86.89	87.90	8	9,018	0.09%
2020/04/17	253	91.40	329.1	91.05	88.10	-76.1	8,971	-0.85%	大買/大賣/
2020/04/16	15	87.54	16.1	87.91	87.80	-1.1	8,827	-0.01%
2020/04/15	54.9	88.06	26.3	88.06	87.80	28.7	8,853	0.32%
2020/04/14	19	86.67	32	87.18	88.00	-13	9,047	-0.14%
2020/04/13	36	84.80	29.1	84.82	85.30	6.9	9,083	0.08%
2020/04/10	15	86.45	12.6	86.68	86.20	2.4	9,123	0.03%
2020/04/09	58	88.91	30	88.26	86.50	28	9,195	0.30%
2020/04/08	126	90.54	57.2	90.63	89.60	68.8	9,340	0.74%	大買/
2020/04/07	156	87.56	106.1	87.49	87.30	49.9	9,232	0.54%	大買/大賣/
2020/04/06	26	80.20	44.1	80.37	81.20	-18.1	9,085	-0.20%
2020/04/01	44	78.30	43	78.97	79.50	1	9,076	0.01%
2020/03/31	64.9	79.14	48.1	78.82	77.90	16.8	9,050	0.19%
2020/03/30	50	76.44	53	76.03	78.40	-3	9,000	-0.03%
2020/03/27	76	77.54	93	77.52	75.70	-17	8,991	-0.19%
2020/03/26	44	73.93	115	74.21	75.70	-71	8,840	-0.80%	大賣/
2020/03/25	103	74.82	120.4	75.01	75.70	-17.4	8,754	-0.20%	大買/大賣/
2020/03/24	126	69.10	50	68.84	69.80	76	8,674	0.88%	大買/
2020/03/23	56	62.33	32.2	63.41	63.80	23.8	8,641	0.28%
2020/03/20	93	62.00	272.1	62.45	63.30	-179.1	8,804	-2.03%	大賣/鉅額交易
2020/03/19	161.6	58.79	225.3	59.48	57.60	-63.6	8,700	-0.73%	大買/大賣/
2020/03/18	62.1	69.69	49.1	69.59	64.00	12.9	8,591	0.15%
2020/03/17	63	74.31	51	73.33	70.50	12	8,513	0.14%
2020/03/16	76	78.88	59	80.45	75.60	17	8,509	0.20%
2020/03/13	114	80.19	60	80.93	83.50	54	8,405	0.64%	大買/
2020/03/12	75	86.95	101.5	86.99	87.70	-26.5	8,233	-0.32%	大賣/
2020/03/11	47	95.05	51	94.84	92.40	-4	8,168	-0.05%
2020/03/10	47	93.04	42	92.45	95.90	5	8,272	0.06%
2020/03/09	50	95.42	33	94.14	92.40	17	8,457	0.20%
2020/03/06	142.5	99.98	139	99.91	98.60	3.5	8,419	0.04%	大買/大賣/
2020/03/05	85	99.70	103	99.67	99.60	-18	8,434	-0.21%	大賣/
2020/03/04	398	98.89	404	98.53	96.80	-6	8,409	-0.07%	大買/大賣/
2020/03/03	43	96.01	38.7	96.08	95.70	4.3	8,435	0.05%
2020/03/02	59	90.92	60	90.60	94.40	-1	8,804	-0.01%
2020/02/27	43	93.33	46	94.22	90.00	-3	9,012	-0.03%
2020/02/26	22	96.92	17	96.80	96.00	5	8,934	0.06%
2020/02/25	42.5	94.33	43	95.07	97.80	-0.5	8,892	-0.01%
2020/02/24	69	95.66	57	95.73	95.00	12	8,833	0.14%
2020/02/21	20.4	97.39	15	97.39	97.80	5.4	8,794	0.06%
2020/02/20	43.7	97.99	30	98.53	97.60	13.7	8,782	0.16%
2020/02/19	12	97.74	5	97.72	97.70	7	8,733	0.08%
2020/02/18	23	97.31	60	97.73	96.50	-37	8,702	-0.43%
2020/02/17	88.5	97.60	63	97.82	97.20	25.5	8,639	0.30%
2020/02/14	44	99.99	17	100.01	99.90	27	8,553	0.32%
2020/02/13	142	102.45	113	101.67	100.00	29	8,543	0.34%	大買/大賣/
2020/02/12	138	101.87	104	102.30	101.00	34	8,589	0.40%	大買/大賣/
2020/02/11	26	98.24	60	98.44	99.70	-34	8,629	-0.39%
2020/02/10	58	95.34	45	96.15	95.40	13	8,773	0.15%
2020/02/07	58	99.08	48	99.65	97.00	10	9,047	0.11%
2020/02/06	61.3	99.37	84	99.47	100.50	-22.7	9,113	-0.25%
2020/02/05	261	99.53	213	99.77	97.80	48	9,034	0.53%	大買/大賣/
2020/02/04	80	95.84	58	96.14	96.40	22	8,705	0.25%
2020/02/03	58	90.86	62	90.99	94.90	-4	8,610	-0.05%
2020/01/31	48	90.07	68	89.68	91.20	-20	8,511	-0.23%
2020/01/30	87	89.63	147	90.98	87.30	-60	8,531	-0.70%	大賣/
2020/01/20	15	95.65	27	95.50	96.90	-12	8,456	-0.14%
2020/01/17	149	95.69	37	95.22	94.50	112	8,431	1.33%	大買/鉅額交易
2020/01/16	62	94.58	48	93.95	95.30	14	8,427	0.17%
2020/01/15	49	96.31	60	96.27	95.80	-11	8,401	-0.13%
2020/01/14	73	94.12	63	94.21	95.20	10	8,835	0.11%
2020/01/13	14	90.50	22	90.36	90.70	-8	9,053	-0.09%
2020/01/10	85	89.24	66	89.31	89.30	19	9,268	0.21%
2020/01/09	42	91.59	25	91.59	91.80	17	9,510	0.18%
2020/01/08	156	92.29	79	92.46	90.20	77	10,031	0.77%	大買/
2020/01/07	88	99.21	30	99.29	97.60	58	10,026	0.58%
2020/01/06	41	101.16	29	101.27	100.00	12	10,400	0.12%
2020/01/03	130	104.63	122	103.05	101.50	8	10,881	0.07%	大買/大賣/
2020/01/02	127	104.18	119	104.07	105.00	8	11,064	0.07%	大買/大賣/
2019/12/31	31	99.34	24	99.08	99.50	7	10,948	0.06%
2019/12/30	26	99.75	61	100.22	99.00	-35	11,076	-0.32%
2019/12/27	23	101.76	31	101.56	101.50	-8	11,597	-0.07%
2019/12/26	21	100.06	18	100.26	100.00	3	11,658	0.03%
2019/12/25	69	100.49	57	100.02	100.00	12	11,688	0.10%
2019/12/24	103	99.88	81	99.84	98.30	22	11,747	0.19%	大買/
2019/12/23	92	103.10	94	102.24	99.90	-2	11,804	-0.02%
2019/12/20	39	104.14	24	104.13	103.50	15	11,897	0.13%
2019/12/19	18	105.56	12	105.29	105.50	6	12,162	0.05%
2019/12/18	33	107.50	61	108.13	106.00	-28	12,220	-0.23%
2019/12/17	206	109.59	279	109.64	109.50	-73	12,325	-0.59%	大買/大賣/
2019/12/16	17	104.79	22	104.75	104.50	-5	12,218	-0.04%
2019/12/13	64	106.19	130	106.64	104.50	-66	12,755	-0.52%	大賣/
2019/12/12	57	105.14	31	104.66	104.50	26	13,105	0.20%
2019/12/11	105	105.12	108	104.32	104.00	-3	13,238	-0.02%	大買/大賣/
2019/12/10	63	102.07	15	102.13	102.00	48	13,436	0.36%
2019/12/09	23	104.87	38	104.61	103.50	-15	13,574	-0.11%
2019/12/06	46	105.84	46	105.12	105.50	0	13,831	0.00%
2019/12/05	117	106.89	109	105.29	104.00	8	14,405	0.06%	大買/大賣/
2019/12/04	192	109.64	183	109.42	107.50	9	14,663	0.06%	大買/大賣/
2019/12/03	60	107.14	51	107.34	108.50	9	14,865	0.06%
2019/12/02	141	106.88	108	107.16	106.00	33	15,401	0.21%	大買/大賣/
2019/11/29	148	112.82	137	112.11	111.50	11	15,404	0.07%	大買/大賣/
2019/11/28	432	114.50	234	113.91	112.00	198	15,298	1.29%	大買/大賣/鉅額交易
2019/11/27	280	110.78	267	111.22	111.00	13	14,921	0.09%	大買/大賣/
2019/11/26	243	104.41	219	105.97	108.50	24	14,529	0.17%	大買/大賣/
2019/11/25	10	99.03	4	99.00	98.90	6	14,310	0.04%
2019/11/22	6	95.18	2	94.60	97.40	4	14,415	0.03%
2019/11/21	9	93.37	7	93.10	94.20	2	14,551	0.01%
2019/11/20	14	94.39	27	92.89	94.20	-13	14,664	-0.09%
2019/11/19	6	98.47	6	98.07	97.50	0	14,688	0.00%
2019/11/18	1	101.00	3	102.50	101.00	-2	14,718	-0.01%
2019/11/15	4	99.90	10	101.07	99.90	-6	14,824	-0.04%
2019/11/14	4	100.30	0	0.00	101.00	4	14,868	0.03%
2019/11/13	3	101.83	15	100.70	102.00	-12	14,962	-0.08%
2019/11/12	19	97.54	19	97.24	98.10	0	15,137	0.00%
2019/11/11	120	104.56	97	105.08	103.00	23	15,473	0.15%	大買/
2019/11/08	111	111.02	83	110.93	108.50	28	15,364	0.18%	大買/
2019/11/07	73	111.34	58	110.96	109.50	15	15,210	0.10%
2019/11/06	152	118.19	100	118.53	115.00	52	15,132	0.34%	大買/
2019/11/05	46	121.23	53	120.94	124.00	-7	14,872	-0.05%
2019/11/04	16	114.91	15	114.83	115.00	1	14,941	0.01%
2019/11/01	10	113.15	61	111.51	114.50	-51	15,078	-0.34%
2019/10/31	17	109.12	60	109.34	108.50	-43	15,118	-0.28%
2019/10/30	40	110.76	45	109.91	112.00	-5	15,199	-0.03%
2019/10/29	33	111.61	26	111.21	109.50	7	15,252	0.05%
2019/10/28	9	116.44	14	117.11	116.50	-5	15,252	-0.03%
2019/10/25	14	114.82	58	114.49	113.50	-44	15,235	-0.29%
2019/10/24	24	115.00	100	114.89	115.50	-76	15,301	-0.50%
2019/10/23	32	116.91	49	115.67	115.00	-17	15,372	-0.11%
2019/10/22	330	118.55	327	117.97	119.00	3	15,430	0.02%	大買/大賣/
2019/10/21	291	111.28	280	109.54	113.00	11	15,094	0.07%	大買/大賣/
2019/10/18	231	108.90	233	109.49	108.00	-2	15,045	-0.01%	大買/大賣/
2019/10/17	180	105.14	301	105.79	110.00	-121	15,039	-0.80%	大買/大賣/鉅額交易
2019/10/16	421	106.10	488	105.81	100.50	-67	14,737	-0.45%	大買/大賣/
2019/10/15	134	106.26	111	106.90	106.00	23	14,272	0.16%	大買/大賣/
2019/10/14	402	107.15	355	107.46	107.50	47	14,100	0.33%	大買/大賣/
2019/10/09	343	96.70	363	97.90	100.50	-20	13,740	-0.15%	大買/大賣/
2019/10/08	184	90.88	133	90.52	91.40	51	13,266	0.38%	大買/大賣/
2019/10/07	47	88.68	41	88.71	88.70	6	13,351	0.04%
2019/10/04	42	88.13	35	88.07	87.60	7	13,312	0.05%
2019/10/03	642	88.84	642	89.08	88.30	0	13,326	0.00%	大買/大賣/
2019/10/02	42	85.22	61	85.48	85.80	-19	12,862	-0.15%
2019/10/01	67	84.39	31	84.26	84.70	36	12,819	0.28%
2019/09/27	290	83.11	132	82.26	83.90	158	12,934	1.22%	大買/大賣/鉅額交易
2019/09/26	81	84.06	59	83.96	84.40	22	12,980	0.17%
2019/09/25	39	83.43	69	83.19	83.90	-30	12,975	-0.23%
2019/09/24	179	85.08	226	84.29	82.60	-47	13,061	-0.36%	大買/大賣/
2019/09/23	82	87.83	111	87.57	87.50	-29	12,912	-0.22%	大賣/
2019/09/20	119	86.73	173	86.79	87.30	-54	13,227	-0.41%	大買/大賣/
2019/09/19	173	86.35	88	86.42	86.60	85	13,442	0.63%	大買/
2019/09/18	199	86.97	274	86.98	86.00	-75	13,397	-0.56%	大買/大賣/
2019/09/17	372	85.29	211	85.21	85.40	161	12,890	1.25%	大買/大賣/鉅額交易
2019/09/16	242	83.48	129	83.27	84.00	113	12,510	0.90%	大買/大賣/鉅額交易
2019/09/12	176	82.80	205	82.81	82.00	-29	12,372	-0.23%	大買/大賣/
2019/09/11	65	81.36	70	81.41	80.50	-5	12,101	-0.04%
2019/09/10	105	80.98	131	81.06	81.20	-26	11,925	-0.22%	大買/大賣/
2019/09/09	459	81.78	429	81.76	83.00	30	11,628	0.26%	大買/大賣/
2019/09/06	308	79.03	285	78.99	78.00	23	10,977	0.21%	大買/大賣/
2019/09/05	190	76.94	180	76.95	76.20	10	10,564	0.09%	大買/大賣/
2019/09/04	247	74.38	262	74.49	77.10	-15	10,169	-0.15%	大買/大賣/
2019/09/03	55	70.67	35	70.44	70.10	20	9,589	0.21%
2019/09/02	14	67.70	19	68.23	68.70	-5	9,455	-0.05%
2019/08/30	56	67.72	9	68.03	67.00	47	9,453	0.50%
2019/08/29	16	66.61	12	66.58	67.50	4	9,601	0.04%
2019/08/28	65	65.22	86	65.25	65.90	-21	9,688	-0.22%
2019/08/27	214	65.73	210	65.95	66.00	4	9,756	0.04%	大買/大賣/
2019/08/26	75	66.11	51	66.40	66.00	24	9,649	0.25%
2019/08/23	35	69.65	59	69.50	69.50	-24	9,512	-0.25%
2019/08/22	33	72.06	23	71.63	71.50	10	9,384	0.11%
2019/08/21	51	70.79	55	70.64	71.40	-4	9,339	-0.04%
2019/08/20	19	71.61	15	71.75	70.50	4	9,302	0.04%
2019/08/19	7	70.63	13	70.86	70.80	-6	9,206	-0.07%
2019/08/16	55	71.09	55	70.71	70.10	0	9,176	0.00%
2019/08/15	109	71.47	65	71.40	71.20	44	9,143	0.48%	大買/
2019/08/14	181	75.42	236	75.26	74.20	-55	9,003	-0.61%	大買/大賣/
2019/08/13	25	71.56	29	71.40	71.30	-4	8,675	-0.05%
2019/08/12	21	71.50	25	71.36	71.10	-4	8,647	-0.05%
2019/08/08	42	71.41	89	71.19	71.40	-47	8,592	-0.55%
2019/08/07	30	69.48	79	69.54	69.90	-49	8,444	-0.58%
2019/08/06	105	66.52	106	66.91	69.20	-1	8,398	-0.01%	大買/大賣/
2019/08/05	180	68.27	159	68.95	66.80	21	8,224	0.26%	大買/大賣/
2019/08/02	24	71.43	25	71.87	72.70	-1	8,045	-0.01%
2019/08/01	75	71.82	91	71.82	73.50	-16	7,985	-0.20%
2019/07/31	51	71.01	18	71.25	71.00	33	7,850	0.42%
2019/07/30	35	71.25	101	71.16	71.70	-66	7,746	-0.85%	大賣/
2019/07/29	55	73.74	41	73.68	73.80	14	7,627	0.18%
2019/07/26	89	73.77	110	73.77	74.30	-21	7,588	-0.28%	大賣/
2019/07/25	28	73.14	49.2	73.31	74.60	-21.2	7,550	-0.28%
2019/07/24	66	73.38	57	73.56	72.80	9	7,436	0.12%
2019/07/23	84	74.48	94	74.17	72.80	-10	7,315	-0.14%
2019/07/22	187	73.46	169	73.62	74.00	18	7,166	0.25%	大買/大賣/
2019/07/19	105	71.35	107	71.31	72.40	-2	6,836	-0.03%	大買/大賣/
2019/07/18	38	68.26	43	68.53	68.90	-5	6,579	-0.08%
2019/07/17	51	69.61	27	69.70	69.00	24	6,507	0.37%
2019/07/16	43	69.36	28	69.43	68.50	15	6,374	0.24%
2019/07/15	43	71.37	70	69.81	69.80	-27	6,340	-0.43%
2019/07/12	65	72.26	55	71.85	72.00	10	6,566	0.15%
2019/07/11	171	72.35	204	72.36	72.50	-33	6,451	-0.51%	大買/大賣/
2019/07/10	38	67.76	39	67.69	68.40	-1	6,067	-0.02%
2019/07/09	65	67.64	48	67.52	67.50	17	5,994	0.28%
2019/07/08	25	66.08	31	66.23	66.40	-6	5,837	-0.10%
2019/07/05	38	65.01	44	64.72	65.10	-6	5,746	-0.10%
2019/07/04	47	64.63	97	64.36	64.00	-50	5,678	-0.88%
2019/07/03	64	66.30	69	65.56	65.00	-5	5,522	-0.09%
2019/07/02	56	65.09	97	64.83	66.00	-41	5,438	-0.75%
2019/07/01	137	66.35	152	65.80	65.60	-15	5,352	-0.28%	大買/大賣/
2019/06/28	89	64.66	119	64.44	64.50	-30	5,160	-0.58%	大賣/
2019/06/27	198	62.85	185	63.41	65.00	13	5,060	0.26%	大買/大賣/
2019/06/26	221	60.01	217	60.56	60.20	4	4,783	0.08%	大買/大賣/
2019/06/25	36	57.11	33	57.10	57.10	3	4,876	0.06%
2019/06/24	8	57.18	23	57.65	57.40	-15	5,093	-0.29%
2019/06/21	44	57.77	66.5	56.85	56.10	-22.5	5,048	-0.45%
2019/06/20	99	56.11	19	55.53	56.60	80	4,983	1.61%
2019/06/19	28	54.51	41	54.79	55.10	-13	5,046	-0.26%
2019/06/18	11	53.22	19	53.07	53.00	-8	4,947	-0.16%
2019/06/17	20	52.46	7	52.70	52.80	13	4,964	0.26%
2019/06/14	2	52.10	26	52.14	52.00	-24	5,048	-0.48%
2019/06/13	8	52.59	3	52.67	53.00	5	5,187	0.10%
2019/06/12	76	52.77	56	52.37	52.10	20	5,480	0.36%
2019/06/11	12	51.85	48	51.68	52.10	-36	5,405	-0.67%
2019/06/10	54	51.37	41	51.29	51.50	13	5,338	0.24%
2019/06/06	24	49.98	27	49.84	50.80	-3	5,275	-0.06%
2019/06/05	125	50.40	120	50.45	49.95	5	5,209	0.10%	大買/大賣/
2019/06/04	154	48.36	144	48.40	48.55	10	5,016	0.20%	大買/大賣/
2019/06/03	62	46.97	75	46.46	48.15	-13	4,902	-0.27%
2019/05/31	22	43.35	18	43.77	43.80	4	4,754	0.08%
2019/05/30	18	42.29	43	42.22	42.50	-25	4,751	-0.53%
2019/05/29	1	41.50	0	0.00	41.65	1	4,759	0.02%
2019/05/28	0	0.00	3	41.67	41.90	-3	4,771	-0.06%
2019/05/27	1	40.90	0	0.00	41.35	1	4,812	0.02%
2019/05/24	4	41.41	5	41.62	41.50	-1	4,878	-0.02%
2019/05/23	16	40.69	15	40.70	41.25	1	4,893	0.02%
2019/05/22	37	42.96	32	42.56	41.80	5	4,936	0.10%
2019/05/21	11	40.45	9	40.75	42.20	2	5,003	0.04%
2019/05/20	19	42.14	21	41.81	41.40	-2	5,012	-0.04%
2019/05/17	84	43.57	55	43.61	43.80	29	5,016	0.58%
2019/05/16	12	45.91	17	46.16	45.25	-5	5,312	-0.09%
2019/05/15	7	47.61	17	47.65	47.50	-10	5,368	-0.19%
2019/05/14	7	46.92	10	46.21	46.70	-3	5,442	-0.06%
2019/05/13	7	49.54	17	49.35	47.80	-10	5,543	-0.18%
2019/05/10	8	51.16	10	50.90	51.00	-2	5,558	-0.04%
2019/05/09	8	50.68	13	51.11	50.40	-5	5,544	-0.09%
2019/05/08	9	50.26	3	50.47	50.70	6	5,517	0.11%
2019/05/07	4	51.33	3	51.07	51.20	1	5,530	0.02%
2019/05/06	22	50.72	5	50.98	50.70	17	5,630	0.30%
2019/05/03	4	53.05	8	52.79	52.70	-4	5,628	-0.07%
2019/05/02	13	52.38	28	52.73	53.00	-15	5,637	-0.27%
2019/04/30	6	50.63	2	50.50	50.50	4	5,604	0.07%
2019/04/29	17	50.32	25	50.38	50.00	-8	5,725	-0.14%
2019/04/26	53	50.77	51	50.95	51.70	2	5,741	0.03%
2019/04/25	6	52.65	4	52.58	52.50	2	5,731	0.03%
2019/04/24	9	52.90	31	52.90	52.90	-22	5,765	-0.38%
2019/04/23	9	53.70	18	54.18	53.50	-9	5,780	-0.16%
2019/04/22	6	54.00	26	54.24	54.00	-20	5,789	-0.35%
2019/04/19	41	53.91	11	53.86	54.00	30	5,830	0.51%
2019/04/18	164	55.07	221	55.22	53.70	-57	5,847	-0.97%	大買/大賣/
2019/04/17	8	52.74	7	52.74	52.70	1	5,583	0.02%
2019/04/16	11	52.76	5	52.56	52.70	6	5,734	0.10%
2019/04/15	5	52.60	8	52.31	53.00	-3	5,824	-0.05%
2019/04/12	19	51.81	6	52.22	52.00	13	5,956	0.22%
2019/04/11	24	53.50	12	53.41	53.10	12	6,111	0.20%
2019/04/10	5	53.94	7	54.23	54.00	-2	6,532	-0.03%
2019/04/09	17	54.51	12	54.08	54.00	5	7,067	0.07%
2019/04/08	29	54.71	65	54.74	54.30	-36	7,208	-0.50%
2019/04/03	26	53.27	76	53.18	53.30	-50	7,461	-0.67%
2019/04/02	59	54.85	21	55.26	54.30	38	7,776	0.49%
2019/04/01	78	54.79	32	54.96	54.00	46	7,759	0.59%
2019/03/29	216	54.21	121	54.31	54.00	95	7,666	1.24%	大買/大賣/
2019/03/28	214	54.88	129	56.01	52.80	85	7,511	1.13%	大買/大賣/
2019/03/27	110	52.05	154.3	52.61	53.90	-44.3	7,012	-0.63%	大買/大賣/
2019/03/26	7	48.95	13	48.99	49.00	-6	6,655	-0.09%
2019/03/25	5	48.77	10	48.62	48.45	-5	6,643	-0.08%
2019/03/22	64	49.89	50	49.76	49.90	14	6,623	0.21%
2019/03/21	3	48.92	4	48.95	48.85	-1	6,491	-0.02%
2019/03/20	9	49.08	20	49.12	48.80	-11	6,638	-0.17%
2019/03/19	43	49.06	28	49.12	49.05	15	6,655	0.23%
2019/03/18	141	48.96	153	48.59	48.70	-12	6,553	-0.18%	大買/大賣/
2019/03/15	163	48.97	152	48.95	47.50	11	6,382	0.17%	大買/大賣/
2019/03/14	12	46.52	13.2	46.63	46.25	-1.2	6,063	-0.02%
2019/03/13	1	45.80	0	0.00	46.10	1	6,087	0.02%
2019/03/12	5	46.06	5	46.30	46.00	0	6,160	0.00%
2019/03/11	4	45.35	5	45.72	45.85	-1	6,200	-0.02%
2019/03/08	5	44.98	2	45.05	45.20	3	6,283	0.05%
2019/03/07	19	45.49	10	45.64	45.40	9	6,448	0.14%
2019/03/06	6	46.99	10	46.98	46.80	-4	6,502	-0.06%
2019/03/05	18	47.48	11	47.28	47.50	7	6,528	0.11%
2019/03/04	4	46.94	9	47.09	47.80	-5	6,592	-0.08%
2019/02/27	7	46.94	4	47.03	46.90	3	6,590	0.05%
2019/02/26	9	48.12	7	48.36	47.80	2	6,617	0.03%
2019/02/25	21	48.09	19	48.37	47.80	2	6,610	0.03%
2019/02/22	8	47.68	2	47.80	47.55	6	6,555	0.09%
2019/02/21	19	48.10	29	48.43	48.45	-10	6,544	-0.15%
2019/02/20	45	48.89	29	48.81	47.95	16	6,498	0.25%
2019/02/19	20	48.11	27	48.25	48.00	-7	6,403	-0.11%
2019/02/18	44	47.78	16	47.85	47.60	28	6,414	0.44%
2019/02/15	159	49.25	150	49.14	47.55	9	6,359	0.14%	大買/大賣/
2019/02/14	18	46.64	23	46.54	46.75	-5	6,030	-0.08%
2019/02/13	21	46.23	25	46.24	46.10	-4	5,949	-0.07%
2019/02/12	25	45.93	34	45.79	46.20	-9	5,884	-0.15%
2019/02/11	21	44.25	38	44.46	44.55	-17	5,769	-0.29%
2019/01/30	8	43.09	4	43.23	43.00	4	5,735	0.07%
2019/01/29	12	43.15	5	43.24	43.15	7	5,798	0.12%
2019/01/28	15	44.21	9	44.33	44.10	6	5,802	0.10%
2019/01/25	46	44.44	106	44.58	44.15	-60	5,810	-1.03%	大賣/
2019/01/24	6	43.53	4	43.69	43.40	2	5,742	0.03%
2019/01/23	4	43.04	11	43.23	43.30	-7	5,746	-0.12%
2019/01/22	11	42.66	7	42.90	42.50	4	5,729	0.07%
2019/01/21	48	42.99	40	42.62	42.90	8	5,709	0.14%
2019/01/18	16	42.82	11	43.03	42.95	5	5,604	0.09%
2019/01/17	20	43.33	18	43.41	43.05	2	5,601	0.04%
2019/01/16	15	44.83	8	44.96	44.40	7	5,581	0.13%
2019/01/15	13	44.95	6	45.02	44.95	7	5,569	0.13%
2019/01/14	15	45.40	11	45.43	44.70	4	5,556	0.07%
2019/01/11	9	45.42	8	45.58	45.25	1	5,558	0.02%
2019/01/10	20	45.67	21	45.62	45.50	-1	5,491	-0.02%
2019/01/09	22	45.88	33	45.70	45.10	-11	5,407	-0.20%
2019/01/08	46	45.74	54	45.84	45.70	-8	5,307	-0.15%
2019/01/07	81	45.72	106	45.26	44.15	-25	5,135	-0.49%	大賣/
2019/01/04	55	44.83	46	44.31	45.00	9	5,047	0.18%
2019/01/03	44	46.77	47	46.91	45.85	-3	4,916	-0.06%
2019/01/02	300	47.97	315	48.17	48.50	-15	4,756	-0.32%	大買/大賣/
2018/12/28	255.2	46.60	248	46.75	47.90	7.2	4,319	0.17%	大買/大賣/
2018/12/27	29	44.08	27	43.96	43.90	2	3,808	0.05%
2018/12/26	203	44.71	207	44.00	42.00	-4	3,655	-0.11%	大買/大賣/
2018/12/25	205.3	43.87	167	43.87	44.85	38.3	3,311	1.16%	大買/大賣/
2018/12/24	6	41.68	17	40.90	41.75	-11	2,931	-0.38%
2018/12/22	3	38.87	0	0.00	39.10	3	2,883	0.10%
2018/12/21	0	0.00	3	38.23	39.40	-3	2,892	-0.10%
2018/12/20	18	39.44	16	39.66	38.50	2	2,885	0.07%
2018/12/19	24	40.66	25	40.29	40.15	-1	2,911	-0.03%
2018/12/18	9	40.64	6	41.08	40.25	3	2,911	0.10%
2018/12/17	1	41.55	8	41.81	41.80	-7	2,892	-0.24%
2018/12/14	8	41.98	17	41.89	41.85	-9	2,893	-0.31%
2018/12/13	64	43.40	39	43.40	43.00	25	2,877	0.87%
2018/12/12	20	41.46	17	41.70	42.45	3	2,716	0.11%
2018/12/11	1	39.30	2	39.75	39.45	-1	2,657	-0.04%
2018/12/10	2	38.95	4	38.85	39.40	-2	2,707	-0.07%
2018/12/07	11	40.19	13	39.91	39.90	-2	2,766	-0.07%
2018/12/06	21	40.29	15	39.88	39.50	6	2,882	0.21%
2018/12/05	17	41.80	10	41.57	41.55	7	2,854	0.25%
2018/12/04	14	42.23	22	42.43	41.80	-8	2,842	-0.28%
2018/12/03	44	42.06	19	41.96	42.45	25	2,839	0.88%
2018/11/30	14	41.35	16	41.52	40.25	-2	2,770	-0.07%
2018/11/29	15	39.78	25	40.05	40.40	-10	2,639	-0.38%
2018/11/28	10	38.29	9	38.37	38.60	1	2,650	0.04%
2018/11/27	29	38.03	30	37.89	37.95	-1	2,627	-0.04%
2018/11/26	8	36.61	6	36.70	36.70	2	2,557	0.08%
2018/11/23	19	37.08	11	36.97	36.15	8	2,564	0.31%
2018/11/22	8	36.72	30	36.90	36.50	-22	2,519	-0.87%
2018/11/21	6	35.99	31	36.43	36.45	-25	2,504	-1.00%
2018/11/20	5	36.15	0	0.00	36.05	5	2,495	0.20%
2018/11/19	2	36.40	21	36.76	36.55	-19	2,480	-0.77%
2018/11/16	54	36.18	11	36.38	36.10	43	2,479	1.73%
2018/11/15	72	36.42	28	36.52	36.20	44	2,482	1.77%
2018/11/14	4.1	38.95	0	0.00	38.00	4.1	2,415	0.17%
2018/11/13	4	36.99	3	36.00	39.65	1	2,406	0.04%
2018/11/12	3	39.22	4	39.10	39.20	-1	2,402	-0.04%
2018/11/09	14	39.20	8	39.46	39.35	6	2,445	0.25%
2018/11/08	7	41.65	16	40.81	40.15	-9	2,469	-0.36%
2018/11/07	21	41.49	15	41.34	41.35	6	2,494	0.24%
2018/11/06	19	41.43	18	41.20	41.00	1	2,523	0.04%
2018/11/05	5	40.80	4	40.26	40.90	1	2,478	0.04%
2018/11/02	5	40.34	8	40.42	40.30	-3	2,474	-0.12%
2018/11/01	10	40.15	5	40.45	39.80	5	2,459	0.20%
2018/10/31	9	38.28	16	38.46	38.40	-7	2,464	-0.28%
2018/10/30	7	36.49	5	36.23	36.80	2	2,458	0.08%
2018/10/29	44	36.20	44	35.17	36.20	0	2,473	0.00%
2018/10/26	48	35.92	50	35.93	35.90	-2	2,504	-0.08%
2018/10/25	13.1	37.04	22	36.78	36.50	-8.9	2,539	-0.35%
2018/10/24	37	39.45	37	39.34	39.40	0	2,583	0.00%
2018/10/23	24	40.76	33	40.91	40.25	-9	2,666	-0.34%
2018/10/22	12	42.58	2	42.43	42.35	10	2,671	0.37%
2018/10/19	55	41.98	64	40.43	42.45	-9	2,701	-0.33%
2018/10/18	39	40.44	38	40.11	40.45	1	2,745	0.04%
2018/10/17	25	40.56	31	40.45	40.45	-6	2,849	-0.21%
2018/10/16	10	40.31	4	40.06	39.95	6	2,978	0.20%
2018/10/15	3	39.38	8	39.99	40.00	-5	3,010	-0.17%
2018/10/12	48	39.17	42	37.43	39.30	6	3,074	0.20%
2018/10/11	17	37.53	4	37.90	37.50	13	3,112	0.42%
2018/10/09	53	42.05	53	42.17	41.65	0	3,142	0.00%
2018/10/08	65	42.86	63	43.17	42.75	2	3,154	0.06%
2018/10/05	40	43.74	35	44.61	43.55	5	3,258	0.15%
2018/10/04	21	46.23	4	46.23	46.20	17	3,325	0.51%
2018/10/03	24	48.52	26	48.65	47.70	-2	3,350	-0.06%
2018/10/02	5	49.41	2	49.20	49.20	3	3,405	0.09%
2018/10/01	3	49.22	5	48.94	49.40	-2	3,436	-0.06%
2018/09/28	48	48.34	37	48.61	48.35	11	3,507	0.31%
2018/09/27	35	48.78	35	49.14	48.75	0	3,577	0.00%
2018/09/26	7	50.43	6	50.08	49.40	1	3,633	0.03%
2018/09/25	4	48.58	4	48.54	49.10	0	3,761	0.00%
2018/09/21	4	47.71	8	47.64	48.20	-4	3,890	-0.10%
2018/09/20	38	47.26	42	47.57	46.70	-4	4,035	-0.10%
2018/09/19	6	48.59	18	48.00	47.70	-12	4,123	-0.29%
2018/09/18	38	48.43	41	47.80	48.55	-3	4,365	-0.07%
2018/09/17	18	48.75	13	48.77	49.00	5	4,447	0.11%
2018/09/14	28	46.95	30	47.09	48.70	-2	4,592	-0.04%
2018/09/13	47	46.58	54.2	45.61	46.70	-7.2	4,756	-0.15%
2018/09/12	87	46.02	75	47.05	45.70	12	4,871	0.25%
2018/09/11	25	50.08	24	49.55	50.50	1	4,994	0.02%
2018/09/10	49	50.10	69	51.65	49.55	-20	5,604	-0.36%
2018/09/07	42	54.09	40	55.47	54.50	2	6,257	0.03%
2018/09/06	34	56.36	31	56.51	56.30	3	6,334	0.05%
2018/09/05	42	57.51	51	57.20	57.00	-9	6,570	-0.14%
2018/09/04	36	58.45	24	58.44	57.90	12	6,611	0.18%
2018/09/03	35	55.82	40	56.53	55.80	-5	6,561	-0.08%
2018/08/31	27	57.54	35	57.65	57.50	-8	6,616	-0.12%
2018/08/30	12	58.79	1	58.20	58.00	11	6,861	0.16%
2018/08/29	30	57.94	29	57.55	58.00	1	6,964	0.01%
2018/08/28	10	58.26	16	58.03	57.60	-6	7,024	-0.09%
2018/08/27	7	57.24	6	57.02	57.60	1	7,060	0.01%
2018/08/24	27	56.22	28	56.25	56.30	-1	7,115	-0.01%
2018/08/23	54	56.72	33	57.08	56.80	21	7,142	0.29%
2018/08/22	2	58.20	29	57.90	57.80	-27	7,151	-0.38%
2018/08/21	14	56.69	6	56.83	57.40	8	7,158	0.11%
2018/08/20	35	55.65	41	55.49	55.60	-6	7,213	-0.08%
2018/08/17	4	56.53	4	56.98	55.90	0	7,281	0.00%
2018/08/16	30	56.59	25	56.38	56.80	5	7,284	0.07%
2018/08/15	12	57.67	9	57.71	57.40	3	7,251	0.04%
2018/08/14	18	58.59	33	57.78	59.00	-15	7,260	-0.21%
2018/08/13	28	55.99	41	55.79	55.10	-13	7,271	-0.18%
2018/08/10	21.2	58.76	22	59.00	58.70	-0.8	7,230	-0.01%
2018/08/09	20	59.47	20	60.05	59.50	0	7,274	0.00%
2018/08/08	6	61.28	6	60.92	60.40	0	7,342	0.00%
2018/08/07	10	61.14	11	61.13	61.00	-1	7,403	-0.01%
2018/08/06	11	60.10	12	60.14	60.60	-1	7,457	-0.01%
2018/08/03	12	60.28	17	60.53	60.30	-5	7,509	-0.07%
2018/08/02	25	59.62	25	60.00	60.20	0	7,587	0.00%
2018/08/01	20	60.07	19	60.14	60.60	1	7,627	0.01%
2018/07/31	27	58.51	13	58.78	58.50	14	7,749	0.18%
2018/07/30	67	58.08	38	59.68	57.10	29	7,696	0.38%
2018/07/27	44	61.92	19	61.61	62.20	25	7,659	0.33%
2018/07/26	26	62.16	19	62.02	62.00	7	7,659	0.09%
2018/07/25	35	61.53	51	61.32	61.40	-16	7,631	-0.21%
2018/07/24	46	61.16	59	60.84	61.60	-13	7,564	-0.17%
2018/07/23	40.1	61.26	13	61.53	61.00	27.1	7,538	0.36%
2018/07/20	25	68.17	27	68.33	67.70	-2	7,467	-0.03%
2018/07/19	89	68.71	101	68.75	68.50	-12	7,479	-0.16%	大賣/
2018/07/18	48	69.60	27	70.26	69.20	21	7,561	0.28%
2018/07/17	48	71.99	39	72.08	71.10	9	7,634	0.12%
2018/07/16	45	73.44	32	73.54	73.00	13	7,668	0.17%
2018/07/13	40	74.80	59	74.84	74.10	-19	7,717	-0.25%
2018/07/12	23	73.23	28	73.10	74.30	-5	7,777	-0.06%
2018/07/11	22	71.13	22	71.25	71.50	0	7,951	0.00%
2018/07/10	20	70.47	112	70.76	71.20	-92	8,152	-1.13%	大賣/
2018/07/09	17	69.17	30	69.43	68.80	-13	8,229	-0.16%
2018/07/06	35	68.75	25	68.94	70.00	10	8,437	0.12%
2018/07/05	36	70.41	15	70.47	69.30	21	8,417	0.25%
2018/07/04	38	69.52	19	69.43	69.50	19	8,517	0.22%
2018/07/03	48	71.94	133	70.96	69.30	-85	8,542	-1.00%	大賣/
2018/07/02	63	76.08	46	75.40	74.00	17	8,382	0.20%
2018/06/29	25	76.50	42	76.69	76.80	-17	8,241	-0.21%
2018/06/28	87	76.07	27	75.76	75.00	60	8,087	0.74%
2018/06/27	177	76.88	51	76.76	75.20	126	7,997	1.58%	大買/鉅額交易
2018/06/26	33	73.37	49	73.29	73.30	-16	7,753	-0.21%
2018/06/25	65	75.20	55	74.92	74.00	10	7,689	0.13%
2018/06/22	92	76.24	66	76.57	74.60	26	7,564	0.34%
2018/06/21	29	74.07	60	74.32	74.50	-31	7,364	-0.42%
2018/06/20	111	72.36	90	71.22	70.10	21	7,220	0.29%	大買/
2018/06/19	203	78.70	275	78.77	75.80	-72	6,988	-1.03%	大買/大賣/
2018/06/15	144	76.60	138	77.42	78.70	6	6,386	0.09%	大買/大賣/
2018/06/14	52	71.90	37	71.86	71.60	15	5,697	0.26%
2018/06/13	78	71.90	107	72.27	72.80	-29	5,649	-0.51%	大賣/
2018/06/12	16	69.30	22	69.50	68.80	-6	5,449	-0.11%
2018/06/11	30	67.97	11	67.98	67.80	19	5,399	0.35%
2018/06/08	111	69.92	25	69.54	69.10	86	5,381	1.60%	大買/
2018/06/07	84	71.65	65	71.86	70.40	19	5,354	0.35%
2018/06/06	22	68.81	49	68.74	68.80	-27	5,211	-0.52%
2018/06/05	192	67.51	14	67.56	66.70	178	5,110	3.48%	大買/鉅額交易
2018/06/04	10	67.78	15	67.92	67.40	-5	5,120	-0.10%
2018/06/01	19	66.66	39	67.35	67.30	-20	5,098	-0.39%
2018/05/31	14	66.17	13	66.22	66.00	1	5,079	0.02%
2018/05/30	16	65.01	8	65.08	65.50	8	5,094	0.16%
2018/05/29	14	67.11	9	66.74	66.30	5	5,095	0.10%
2018/05/28	23	67.38	27	67.35	67.70	-4	5,067	-0.08%
2018/05/25	33	65.88	42	65.94	66.30	-9	5,030	-0.18%
2018/05/24	13	64.48	12	64.54	64.40	1	4,960	0.02%
2018/05/23	4	63.83	4	63.93	63.60	0	4,964	0.00%
2018/05/22	13	64.62	15	64.89	64.20	-2	5,011	-0.04%
2018/05/21	21	64.65	7	64.86	64.80	14	5,012	0.28%
2018/05/18	1	63.20	1	63.30	63.30	0	4,974	0.00%
2018/05/17	18	64.01	10	63.95	63.60	8	5,028	0.16%
2018/05/16	20	64.14	19	64.19	63.40	1	5,027	0.02%
2018/05/15	21	67.20	14	66.41	65.70	7	5,024	0.14%
2018/05/14	28	67.88	34	68.23	68.00	-6	5,097	-0.12%
2018/05/11	47	68.82	49	68.85	67.50	-2	5,060	-0.04%
2018/05/10	36	68.51	39	68.78	68.60	-3	5,084	-0.06%
2018/05/09	14	68.00	34	68.26	67.20	-20	5,131	-0.39%
2018/05/08	79	67.70	69.2	67.01	67.10	9.8	5,160	0.19%
2018/05/07	5	64.72	3	64.60	64.60	2	5,373	0.04%
2018/05/04	66	64.60	40	64.71	64.00	26	5,382	0.48%
2018/05/03	14	62.87	15	63.71	62.50	-1	5,331	-0.02%
2018/05/02	28	62.78	17	62.82	63.30	11	5,381	0.20%
2018/04/30	5	62.06	17	61.89	62.20	-12	5,457	-0.22%
2018/04/27	49	61.71	42	61.66	61.00	7	5,518	0.13%
2018/04/26	10	61.70	7	60.36	59.70	3	5,516	0.05%
2018/04/25	57	62.79	23	62.43	62.50	34	5,500	0.62%
2018/04/24	173	61.51	249	60.93	61.90	-76	5,534	-1.37%	大買/大賣/
2018/04/23	26	65.82	46	65.94	65.10	-20	5,446	-0.37%
2018/04/20	37	70.04	12	69.92	68.80	25	5,457	0.46%
2018/04/19	43	72.12	48	72.39	72.00	-5	5,521	-0.09%
2018/04/18	84	71.78	119	72.22	72.60	-35	5,457	-0.64%	大賣/
2018/04/17	162	73.38	157	74.20	71.00	5	5,323	0.09%	大買/大賣/
2018/04/16	69	72.15	81	72.75	73.90	-12	5,120	-0.23%
2018/04/13	33	69.75	46	69.76	69.50	-13	5,003	-0.26%
2018/04/12	117	68.35	57	68.66	68.10	60	4,916	1.22%	大買/
2018/04/11	15	65.59	25	65.54	65.60	-10	4,770	-0.21%
2018/04/10	142	67.73	138	66.89	65.20	4	4,870	0.08%	大買/大賣/
2018/04/09	18	64.56	25	64.44	65.60	-7	4,948	-0.14%
2018/04/03	11	59.45	24	59.69	59.70	-13	4,918	-0.26%
2018/04/02	1	61.00	1	60.70	60.70	0	4,969	0.00%
2018/03/31	1	61.20	8	61.31	60.60	-7	5,078	-0.14%
2018/03/30	17	61.76	9	61.23	61.00	8	5,215	0.15%
2018/03/29	6	62.08	8	61.98	61.90	-2	5,457	-0.04%
2018/03/28	38	62.29	28	62.65	62.80	10	5,551	0.18%
2018/03/27	11	63.05	8	63.23	62.40	3	5,731	0.05%
2018/03/26	0	0.00	9	62.70	62.60	-9	5,896	-0.15%
2018/03/23	56	63.14	2	63.20	63.20	54	6,013	0.90%
2018/03/22	5	64.68	1	64.20	64.20	4	6,360	0.06%
2018/03/21	1	65.40	10	65.36	65.80	-9	6,585	-0.14%
2018/03/20	5	63.90	5	63.62	64.90	0	6,685	0.00%
2018/03/19	68	64.27	7	63.61	63.60	61	6,963	0.88%
2018/03/16	19	66.81	10	66.57	65.60	9	7,111	0.13%
2018/03/15	12	67.83	9	67.84	67.30	3	7,364	0.04%
2018/03/14	20	67.80	49	67.49	67.30	-29	7,818	-0.37%
2018/03/13	20	68.03	12	67.77	67.60	8	8,097	0.10%
2018/03/12	32	66.66	35	66.65	66.80	-3	8,360	-0.04%
2018/03/09	6	64.50	11	64.14	64.50	-5	8,627	-0.06%
2018/03/08	34	63.98	14	64.20	64.20	20	9,055	0.22%
2018/03/07	17	63.19	41	62.62	62.00	-24	9,434	-0.25%
2018/03/06	7	63.66	11	63.82	63.00	-4	9,910	-0.04%
2018/03/05	11.2	64.63	151	63.95	63.50	-139.8	10,312	-1.36%	大賣/鉅額交易
2018/03/02	5	66.14	4	66.35	66.00	1	10,928	0.01%
2018/03/01	10	67.75	11	67.62	67.30	-1	11,114	-0.01%
2018/02/27	23	68.31	23	68.61	67.90	0	11,471	0.00%
2018/02/26	8	68.38	10	68.64	67.80	-2	12,192	-0.02%
2018/02/23	7	68.47	6	68.20	68.20	1	12,693	0.01%
2018/02/22	16	68.76	14	68.41	68.00	2	12,907	0.02%
2018/02/21	19	66.25	19	66.71	67.80	0	12,973	0.00%
2018/02/12	9	63.40	2	64.40	63.20	7	13,107	0.05%
2018/02/09	32	60.58	35	61.02	63.10	-3	13,187	-0.02%
2018/02/08	10	64.24	19	64.12	64.00	-9	13,132	-0.07%
2018/02/07	43	68.10	32	67.95	66.70	11	13,079	0.08%
2018/02/06	21	68.12	21	66.44	65.30	0	13,028	0.00%
2018/02/05	37	71.16	24	71.12	72.50	13	12,926	0.10%
2018/02/02	42	73.73	52	73.95	73.10	-10	12,932	-0.08%
2018/02/01	11	73.80	28	73.83	73.90	-17	12,910	-0.13%
2018/01/31	59	72.54	21	72.74	72.50	38	12,812	0.30%
2018/01/30	104	73.60	138	73.45	71.60	-34	12,766	-0.27%	大買/大賣/
2018/01/29	4	69.43	8	69.64	69.80	-4	12,415	-0.03%
2018/01/26	64	69.77	10	69.54	69.60	54	12,561	0.43%
2018/01/25	14	68.34	3	68.87	69.70	11	12,866	0.09%
2018/01/24	155	68.80	41	68.79	68.70	114	12,819	0.89%	大買/鉅額交易
2018/01/23	19	71.37	8	71.76	70.20	11	12,762	0.09%
2018/01/22	12	71.91	9	71.26	71.50	3	12,869	0.02%
2018/01/19	2	70.30	6	70.67	70.80	-4	12,893	-0.03%
2018/01/18	16	72.35	11	70.61	70.10	5	13,001	0.04%
2018/01/17	10	71.70	9	71.97	72.30	1	13,148	0.01%
2018/01/16	68	72.53	30	72.91	71.30	38	13,100	0.29%
2018/01/15	34	70.63	44	70.68	71.70	-10	12,963	-0.08%
2018/01/12	0	0.00	1	68.10	68.50	-1	12,811	-0.01%
2018/01/11	4	68.23	8	68.14	67.90	-4	12,812	-0.03%
2018/01/10	28	67.97	14	68.09	67.40	14	12,790	0.11%
2018/01/09	36	69.13	32	69.08	68.80	4	12,750	0.03%
2018/01/08	12	72.68	24	73.23	71.90	-12	12,615	-0.10%
2018/01/05	32	73.81	25	74.24	73.60	7	12,565	0.06%
2018/01/04	18	73.49	34	73.96	73.20	-16	12,503	-0.13%
2018/01/03	63	74.02	58	73.39	74.50	5	12,357	0.04%
2018/01/02	15	67.70	18	68.01	69.10	-3	12,118	-0.02%