高力 (8996)-台新券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)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
2024/11/20	107.6	341.96	45.6	342.90	341.00	62	3,623	1.71%	大買/
2024/11/19	384	339.26	126.1	334.01	342.50	257.9	3,495	7.38%	大買/大賣/鉅額交易
2024/11/18	143.7	320.76	425.1	328.68	311.50	-281.4	3,369	-8.35%	大買/大賣/鉅額交易
2024/11/15	341.4	319.83	72.6	318.32	323.50	268.8	3,167	8.48%	大買/鉅額交易
2024/11/14	34.9	302.53	21.5	300.18	294.50	13.4	3,101	0.43%
2024/11/13	7.1	306.24	11	310.82	308.50	-3.9	3,066	-0.13%
2024/11/12	28.3	304.25	10	302.70	301.50	18.3	3,117	0.59%
2024/11/11	22.6	312.91	16.5	313.30	313.00	6.1	3,121	0.19%
2024/11/08	34.1	307.51	15.5	309.78	305.50	18.6	3,152	0.59%
2024/11/07	16.8	312.03	27	310.85	309.00	-10.2	3,184	-0.32%
2024/11/06	11.5	310.18	15.2	312.45	313.00	-3.7	3,243	-0.11%
2024/11/05	16.7	308.14	27.1	306.17	304.00	-10.4	3,242	-0.32%
2024/11/04	12.4	306.12	18.1	307.22	309.50	-5.7	3,342	-0.17%
2024/11/01	23.8	307.19	28.1	306.82	305.00	-4.3	3,317	-0.13%
2024/10/30	11.4	321.33	5.6	321.02	322.00	5.8	3,338	0.17%
2024/10/29	22.4	318.08	28.6	316.50	315.50	-6.1	3,356	-0.18%
2024/10/28	15.7	328.72	10	328.10	325.50	5.6	3,358	0.17%
2024/10/25	17.6	333.84	17.7	331.67	332.50	-0.1	3,397	0.00%
2024/10/24	65.3	340.10	19.3	337.79	336.00	46.1	3,473	1.33%
2024/10/23	36	350.51	17	349.65	350.00	19	3,454	0.55%
2024/10/22	28.3	344.41	7	343.43	343.00	21.3	3,458	0.62%
2024/10/21	26.2	347.38	96.2	348.00	351.50	-70	3,474	-2.01%
2024/10/18	12.5	352.78	5	351.80	346.00	7.5	3,485	0.21%
2024/10/17	13.3	351.28	43	350.31	349.00	-29.7	3,504	-0.85%
2024/10/16	44.1	352.94	43.3	353.27	356.00	0.8	3,536	0.02%
2024/10/15	53.4	355.41	39.4	360.31	359.50	14.1	3,653	0.39%
2024/10/14	23	353.89	26.2	350.79	354.00	-3.1	3,695	-0.08%
2024/10/11	59.3	342.61	24	343.91	336.00	35.3	3,661	0.96%
2024/10/09	27.6	358.52	21.3	360.04	352.00	6.3	3,625	0.17%
2024/10/08	48.7	354.16	77.1	351.11	355.00	-28.4	3,601	-0.79%
2024/10/07	75.7	375.94	22.4	374.49	351.50	53.3	3,565	1.49%
2024/10/04	32.4	395.54	28	394.18	390.50	4.4	3,536	0.12%
2024/10/01	6.1	406.20	0	407.50	405.00	6.1	3,567	0.17%
2024/09/30	3.2	407.79	4.7	410.96	411.50	-1.5	3,620	-0.04%
2024/09/27	4.1	418.39	14.7	426.56	415.50	-10.6	3,737	-0.28%
2024/09/26	33.1	433.01	11.2	430.39	430.00	21.9	3,765	0.58%
2024/09/25	19.2	418.08	86.6	425.37	430.00	-67.3	3,833	-1.76%
2024/09/24	12.1	396.96	8.3	404.44	408.00	3.7	3,853	0.10%
2024/09/23	11	395.55	8	399.74	400.00	3	3,876	0.08%
2024/09/20	43.6	404.95	6.8	402.77	395.00	36.8	3,945	0.93%
2024/09/19	49.1	393.82	95.3	393.48	402.00	-46.2	3,982	-1.16%
2024/09/18	36.1	378.01	14.5	374.36	372.00	21.6	3,939	0.55%
2024/09/16	78.5	386.33	23	383.72	378.50	55.5	3,941	1.41%
2024/09/13	85.5	397.45	136.3	397.19	398.50	-50.8	3,923	-1.29%	大賣/
2024/09/12	134.1	396.87	232.7	398.00	398.50	-98.6	3,908	-2.52%	大買/大賣/
2024/09/11	70.3	381.00	81.4	381.75	382.50	-11.1	3,898	-0.28%
2024/09/10	137.5	383.46	263.2	382.36	371.00	-125.8	3,898	-3.23%	大買/大賣/鉅額交易
2024/09/09	410	388.75	250.5	387.93	399.00	159.5	3,734	4.27%	大買/大賣/鉅額交易
2024/09/06	20.5	361.13	18.1	360.31	363.00	2.4	3,581	0.07%
2024/09/05	34.2	361.70	63	362.72	359.50	-28.8	3,540	-0.81%
2024/09/04	51.4	351.47	33.1	346.95	345.00	18.2	3,460	0.53%
2024/09/03	83	366.84	72	362.61	364.50	11	3,402	0.32%
2024/09/02	67.5	375.52	65	378.05	370.00	2.5	3,372	0.07%
2024/08/30	38.5	371.48	73.1	374.77	371.50	-34.6	3,336	-1.04%
2024/08/29	77.2	361.71	46	365.91	362.50	31.2	3,266	0.95%
2024/08/28	22.5	374.85	8.2	374.82	374.00	14.3	3,211	0.44%
2024/08/27	6	373.30	23.2	367.45	379.00	-17.2	3,182	-0.54%
2024/08/26	34.7	367.49	26.1	367.97	362.00	8.6	3,265	0.26%
2024/08/23	32.3	361.97	35.3	360.75	364.50	-3	3,299	-0.09%
2024/08/22	25.2	359.26	19.1	356.33	364.00	6.1	3,359	0.18%
2024/08/21	31.4	354.56	38.4	353.44	356.00	-7.1	3,444	-0.20%
2024/08/20	66.6	357.21	44.1	361.40	359.00	22.4	3,597	0.62%
2024/08/19	57.1	349.67	26.3	351.28	352.00	30.8	3,590	0.86%
2024/08/16	43.5	345.85	29.2	346.10	350.00	14.3	3,571	0.40%
2024/08/15	17.6	335.78	11	334.86	336.00	6.6	3,524	0.19%
2024/08/14	33.6	335.97	52.2	332.48	338.00	-18.6	3,509	-0.53%
2024/08/13	18.1	327.97	13	330.27	334.00	5.1	3,447	0.15%
2024/08/12	31.2	332.04	20.4	330.23	331.50	10.9	3,437	0.32%
2024/08/09	101.2	316.63	106.6	319.08	314.00	-5.3	3,383	-0.16%	大買/大賣/
2024/08/08	42.3	301.41	42.4	305.86	297.00	-0.1	3,336	0.00%
2024/08/07	76.4	295.13	71.6	297.18	310.00	4.8	3,258	0.15%
2024/08/06	47.7	279.10	62.1	279.43	282.00	-14.4	3,215	-0.45%
2024/08/05	4.6	295.50	14.4	295.50	295.50	-9.8	3,127	-0.31%
2024/08/02	62.1	333.67	278	334.46	328.00	-215.9	3,155	-6.84%	大賣/鉅額交易
2024/08/01	14.1	363.99	19.1	362.46	364.00	-4.9	3,163	-0.15%
2024/07/31	15.2	356.02	16.3	354.74	351.50	-1.1	3,257	-0.03%
2024/07/30	26.2	355.16	56.2	350.37	361.50	-30	3,446	-0.87%
2024/07/29	34.1	352.09	110.2	354.12	344.50	-76	3,674	-2.07%	大賣/
2024/07/26	28.4	375.03	37.9	374.58	374.00	-9.5	3,936	-0.24%
2024/07/23	15.2	387.31	23.3	386.82	391.00	-8.1	4,067	-0.20%
2024/07/22	37.4	376.74	35.7	378.42	374.00	1.8	4,325	0.04%
2024/07/19	25.6	389.70	15.1	392.27	385.00	10.6	4,523	0.23%
2024/07/18	61.4	386.51	57.1	387.20	390.00	4.3	4,585	0.09%
2024/07/17	61.9	398.98	48.6	401.91	396.00	13.3	4,637	0.29%
2024/07/16	141.2	408.76	93.4	408.01	400.50	47.7	4,716	1.01%	大買/
2024/07/15	70.2	425.41	35.2	420.71	409.00	35	4,773	0.73%
2024/07/12	38.9	451.97	150.1	451.85	454.00	-111.2	4,805	-2.31%	大賣/鉅額交易
2024/07/11	80.4	462.57	67	462.44	461.50	13.4	4,830	0.28%
2024/07/10	13.1	470.86	13	470.96	468.50	0.1	4,856	0.00%
2024/07/09	46.7	469.81	29.7	472.15	473.00	17	4,901	0.35%
2024/07/08	44.2	483.02	32	481.55	475.00	12.2	4,925	0.25%
2024/07/05	21.1	484.25	22.1	485.01	490.00	-0.9	4,935	-0.02%
2024/07/04	22.2	491.74	18	488.03	482.50	4.2	4,945	0.08%
2024/07/03	44.1	490.01	76.8	491.13	492.00	-32.7	5,028	-0.65%
2024/07/02	22.5	452.79	23	453.37	464.00	-0.5	5,022	-0.01%
2024/07/01	63.8	462.53	38	465.26	450.00	25.8	5,099	0.51%
2024/06/28	55	484.13	40.1	487.44	482.00	14.9	5,131	0.29%
2024/06/27	37.2	478.57	34	482.93	474.00	3.2	5,186	0.06%
2024/06/26	125.3	482.54	85.2	482.28	486.50	40.1	5,289	0.76%	大買/
2024/06/25	81.1	461.43	42.1	464.61	469.00	39.1	5,370	0.73%
2024/06/24	42.3	460.70	41.1	463.41	464.00	1.2	5,556	0.02%
2024/06/21	32.4	469.21	14.1	467.37	464.00	18.4	5,904	0.31%
2024/06/20	35	477.87	48.2	472.93	482.00	-13.2	6,245	-0.21%
2024/06/19	54.2	468.70	22.2	469.50	470.00	31.9	6,435	0.50%
2024/06/18	72.9	473.82	80.9	469.44	474.50	-8	6,671	-0.12%
2024/06/17	44.9	513.59	37.5	517.86	504.00	7.4	6,813	0.11%
2024/06/14	10	501.70	5.3	502.40	505.00	4.8	6,897	0.07%
2024/06/13	9	485.39	6	487.50	487.00	3	7,132	0.04%
2024/06/12	10.2	478.59	8	478.69	478.00	2.2	7,211	0.03%
2024/06/11	17	476.77	3	475.67	475.00	14	7,311	0.19%
2024/06/07	7.1	478.35	1	489.00	492.00	6.1	7,510	0.08%
2024/06/06	18	476.19	228	473.99	479.50	-210	7,835	-2.68%	大賣/鉅額交易
2024/06/05	12	477.71	13.2	469.81	468.00	-1.2	8,037	-0.02%
2024/06/04	1	496.00	2.1	499.91	504.00	-1.1	8,214	-0.01%
2024/06/03	7	495.79	6.2	492.69	491.00	0.8	8,401	0.01%
2024/05/31	31	497.55	1.6	491.52	500.00	29.4	8,643	0.34%
2024/05/30	232.5	510.66	77.3	510.81	501.00	155.2	8,755	1.77%	大買/鉅額交易
2024/05/29	44.3	496.53	37	497.20	498.50	7.3	8,844	0.08%
2024/05/28	65.2	501.27	128.8	496.27	496.00	-63.6	8,986	-0.71%	大賣/
2024/05/27	203	510.21	82.7	512.63	511.00	120.3	9,008	1.34%	大買/鉅額交易
2024/05/24	119.3	478.57	81.3	482.58	495.00	38	8,963	0.42%	大買/
2024/05/23	75.1	467.72	46.1	468.29	478.00	29.1	8,898	0.33%
2024/05/22	39.9	438.91	10.1	436.42	439.00	29.9	8,921	0.34%
2024/05/21	27.9	428.69	11.1	427.92	436.00	16.8	9,010	0.19%
2024/05/20	18.4	431.92	5.7	429.73	427.00	12.8	9,061	0.14%
2024/05/17	13.9	440.01	6.8	439.25	442.50	7.1	9,163	0.08%
2024/05/16	12.6	438.47	34.2	437.00	437.00	-21.6	9,299	-0.23%
2024/05/15	10.3	427.80	24	432.98	427.00	-13.8	9,506	-0.14%
2024/05/14	34	423.79	14	421.11	429.00	20	9,672	0.21%
2024/05/13	25	421.70	11	421.86	424.00	14	10,027	0.14%
2024/05/10	31.5	420.85	24.1	421.75	422.50	7.4	10,277	0.07%
2024/05/09	108.2	423.61	43.2	423.81	425.00	65.1	10,370	0.63%	大買/
2024/05/08	37.4	404.18	42.4	404.37	414.50	-5	10,352	-0.05%
2024/05/07	36.4	409.61	62.1	407.00	409.00	-25.7	10,364	-0.25%
2024/05/06	85.6	416.10	72.5	414.37	412.00	13.1	10,327	0.13%
2024/05/03	211.7	431.25	107.1	427.07	417.00	104.6	10,210	1.02%	大買/大賣/鉅額交易
2024/05/02	262.5	430.60	379.9	433.14	423.00	-117.4	10,002	-1.17%	大買/大賣/鉅額交易
2024/04/30	883.3	427.12	744.9	424.70	433.00	138.4	9,750	1.42%	大買/大賣/鉅額交易
2024/04/29	315.3	392.15	192.8	392.37	394.00	122.5	9,490	1.29%	大買/大賣/鉅額交易
2024/04/26	352.7	385.58	403.8	387.97	383.50	-51.2	9,403	-0.54%	大買/大賣/
2024/04/25	127.5	367.62	141	368.71	368.00	-13.4	9,117	-0.15%	大買/大賣/
2024/04/24	47	350.17	69.6	355.03	361.50	-22.6	8,882	-0.25%
2024/04/23	69.2	334.27	62.2	334.87	329.00	7	8,794	0.08%
2024/04/22	61.5	346.33	91.2	343.02	333.50	-29.8	8,706	-0.34%
2024/04/19	187.7	356.27	389.4	364.40	351.50	-201.7	8,566	-2.35%	大買/大賣/鉅額交易
2024/04/18	316.3	359.87	49	357.68	364.00	267.2	8,370	3.19%	大買/鉅額交易
2024/04/17	51.3	338.36	41.3	341.34	335.00	10	8,264	0.12%
2024/04/16	18.8	326.34	46.2	326.67	327.00	-27.4	8,202	-0.33%
2024/04/15	58.4	347.32	58.9	343.02	337.50	-0.5	8,160	-0.01%
2024/04/12	59.4	355.81	30.2	357.03	360.00	29.2	8,099	0.36%
2024/04/11	15.5	350.49	19	354.63	356.00	-3.5	8,023	-0.04%
2024/04/10	35.5	359.20	19.5	359.32	353.50	16	7,984	0.20%
2024/04/09	67.7	357.43	61.9	357.44	359.50	5.8	7,943	0.07%
2024/04/08	55.2	374.27	82.3	374.91	367.50	-27.1	7,816	-0.35%
2024/04/03	65.3	365.35	99.3	365.54	364.00	-34	7,714	-0.44%
2024/04/02	71.1	364.10	79.6	364.20	362.00	-8.5	7,618	-0.11%
2024/04/01	62.8	367.79	77.2	367.08	363.00	-14.4	7,532	-0.19%
2024/03/29	118	374.42	101	371.23	366.00	17	7,476	0.23%	大買/大賣/
2024/03/28	87	377.50	74.8	376.56	379.00	12.2	7,368	0.17%
2024/03/27	157.2	375.00	166.8	370.53	383.00	-9.6	7,262	-0.13%	大買/大賣/
2024/03/26	226.6	379.12	301.3	375.49	370.00	-74.6	7,045	-1.06%	大買/大賣/
2024/03/25	328.4	388.29	269.5	388.95	390.50	58.9	6,684	0.88%	大買/大賣/
2024/03/22	226.5	367.70	408.2	371.93	387.50	-181.6	6,343	-2.86%	大買/大賣/鉅額交易
2024/03/21	328.2	345.64	133.7	341.89	352.50	194.4	6,142	3.17%	大買/大賣/鉅額交易
2024/03/20	192.2	328.89	113.6	330.37	320.50	78.7	5,904	1.33%	大買/大賣/
2024/03/19	111.6	321.73	524.7	319.88	318.50	-413.1	5,723	-7.22%	大買/大賣/鉅額交易
2024/03/18	483.5	324.78	132	318.14	327.00	351.5	5,589	6.29%	大買/大賣/鉅額交易
2024/03/15	68.4	301.33	106.7	302.30	297.50	-38.3	5,423	-0.71%	大賣/
2024/03/14	121.7	297.08	57	295.39	298.50	64.7	5,490	1.18%	大買/
2024/03/13	128.5	306.75	114.2	302.37	305.00	14.3	5,573	0.26%	大買/大賣/
2024/03/12	244.7	319.36	368.7	322.44	315.00	-124.1	5,577	-2.22%	大買/大賣/鉅額交易
2024/03/11	267.1	303.89	193.4	303.19	313.50	73.7	5,346	1.38%	大買/大賣/
2024/03/08	164.6	292.14	217.3	290.91	288.50	-52.7	5,180	-1.02%	大買/大賣/
2024/03/07	123	309.10	167.1	309.83	302.00	-44.2	5,081	-0.87%	大買/大賣/
2024/03/06	195.6	311.33	197.5	313.90	308.00	-1.9	4,916	-0.04%	大買/大賣/
2024/03/05	74.7	299.28	78.5	299.22	300.00	-3.8	4,700	-0.08%
2024/03/04	210.8	301.37	144.7	302.15	296.00	66.1	4,638	1.43%	大買/大賣/
2024/03/01	198	286.31	138.6	285.12	292.50	59.4	4,476	1.33%	大買/大賣/
2024/02/29	63.5	272.82	35.9	273.90	277.50	27.6	4,336	0.64%
2024/02/27	42.4	260.27	52.5	259.88	261.50	-10.1	4,313	-0.24%
2024/02/26	60.6	273.86	104.1	274.12	264.50	-43.4	4,310	-1.01%	大賣/
2024/02/23	32.2	276.16	24.1	275.53	270.00	8.1	4,285	0.19%
2024/02/22	76.9	278.64	39.9	278.30	277.00	37	4,293	0.86%
2024/02/21	24.8	270.90	19	270.21	270.50	5.8	4,302	0.13%
2024/02/20	52.2	273.61	36.1	273.41	274.00	16.2	4,532	0.36%
2024/02/19	94.3	289.55	108.7	287.05	279.50	-14.4	4,566	-0.32%	大賣/
2024/02/16	149.7	288.11	228	288.02	287.00	-78.3	4,632	-1.69%	大買/大賣/
2024/02/15	131.6	277.46	528.1	273.61	275.50	-396.5	4,506	-8.80%	大買/大賣/鉅額交易
2024/02/05	565.1	272.51	453.6	269.35	273.00	111.5	4,356	2.56%	大買/大賣/鉅額交易
2024/02/02	588.2	258.81	423.5	256.57	261.50	164.7	4,015	4.10%	大買/大賣/鉅額交易
2024/02/01	53.4	235.50	105.3	238.29	238.50	-51.9	3,830	-1.35%	大賣/
2024/01/31	12.3	228.56	110.2	228.35	227.00	-97.8	3,797	-2.58%	大賣/
2024/01/30	157	236.13	28.1	234.93	232.00	128.9	3,819	3.37%	大買/鉅額交易
2024/01/29	42.2	231.93	39.8	232.25	232.50	2.4	3,840	0.06%
2024/01/26	6.1	225.34	9	223.67	224.00	-2.9	3,820	-0.08%
2024/01/25	8.6	222.51	5.1	224.04	221.00	3.5	3,850	0.09%
2024/01/24	30.6	228.27	20	228.65	225.50	10.6	3,877	0.27%
2024/01/23	86.2	234.07	136.2	234.04	230.50	-50	3,916	-1.28%	大賣/
2024/01/22	31.6	222.19	90.7	223.41	229.00	-59	3,857	-1.53%
2024/01/19	18	211.67	7	210.00	210.00	11	3,874	0.28%
2024/01/18	6.1	211.60	13.5	210.44	209.00	-7.5	3,936	-0.19%
2024/01/17	5.1	213.19	9.5	212.16	211.50	-4.4	4,030	-0.11%
2024/01/16	17	218.94	4.1	218.64	217.50	13	4,127	0.31%
2024/01/15	3.6	216.40	2.2	216.30	217.00	1.4	4,254	0.03%
2024/01/12	13.2	217.01	3.5	215.43	214.50	9.7	4,387	0.22%
2024/01/11	26.2	218.75	7	218.50	219.00	19.2	4,506	0.43%
2024/01/10	25.2	210.45	5.1	210.70	210.00	20.1	4,587	0.44%
2024/01/09	14.3	213.87	15	213.10	212.50	-0.7	4,756	-0.01%
2024/01/08	10	217.80	7.1	217.64	216.00	2.9	4,927	0.06%
2024/01/05	2.2	216.99	1.4	217.00	216.50	0.8	5,121	0.01%
2024/01/04	8.1	218.44	4	218.00	216.00	4.1	5,374	0.08%
2024/01/03	11	221.32	5	220.70	221.00	6	5,459	0.11%
2024/01/02	9.3	219.81	8.1	219.69	219.50	1.2	5,475	0.02%
2023/12/29	2.1	221.73	3.1	222.19	223.00	-0.9	5,501	-0.02%
2023/12/28	18.1	222.08	7.4	222.49	221.00	10.7	5,540	0.19%
2023/12/27	29.5	225.91	34.6	224.75	224.00	-5.1	5,574	-0.09%
2023/12/26	19.2	227.79	36.8	227.89	228.00	-17.6	5,607	-0.31%
2023/12/25	11.7	223.73	10.1	223.35	222.00	1.7	5,629	0.03%
2023/12/22	20.5	220.86	38.1	220.17	223.00	-17.6	5,688	-0.31%
2023/12/21	33.4	216.65	5	216.90	218.50	28.4	5,785	0.49%
2023/12/20	48	216.56	21	216.05	215.50	27	5,832	0.46%
2023/12/19	39.6	217.43	14	217.54	218.00	25.6	5,847	0.44%
2023/12/18	60.6	221.39	14.2	224.41	219.50	46.4	5,842	0.79%
2023/12/15	15.4	224.20	9	224.11	222.50	6.4	5,848	0.11%
2023/12/14	49.2	225.52	20	225.10	222.50	29.2	5,885	0.50%
2023/12/13	25.3	229.26	16	228.79	227.50	9.3	5,851	0.16%
2023/12/12	73.7	229.29	48	229.72	229.00	25.7	5,862	0.44%
2023/12/11	99	235.41	91.4	236.37	234.00	7.6	5,839	0.13%
2023/12/08	137	255.15	294.3	250.84	248.00	-157.3	5,772	-2.73%	大買/大賣/鉅額交易
2023/12/07	136	266.49	133.7	267.75	263.00	2.3	5,651	0.04%	大買/大賣/
2023/12/06	56.5	260.36	59.3	258.85	256.50	-2.8	5,482	-0.05%
2023/12/05	24.3	253.13	41.2	253.64	253.00	-16.9	5,403	-0.31%
2023/12/04	109.5	255.33	54	255.51	254.00	55.5	5,378	1.03%	大買/
2023/12/01	6.6	250.22	2	248.25	247.00	4.6	5,348	0.09%
2023/11/30	13	248.54	10.4	248.79	247.00	2.7	5,408	0.05%
2023/11/29	19.3	254.20	30.1	255.04	251.00	-10.9	5,432	-0.20%
2023/11/28	21	255.21	36	254.40	256.50	-15	5,438	-0.28%
2023/11/27	17.1	253.84	48.1	254.99	253.50	-31	5,440	-0.57%
2023/11/24	76.2	253.05	116	251.43	254.50	-39.8	5,412	-0.74%	大賣/
2023/11/22	70.2	247.68	45.2	246.46	251.50	25	5,305	0.47%
2023/11/21	47.3	245.86	326.1	247.86	243.00	-278.9	5,261	-5.30%	大賣/鉅額交易
2023/11/20	79.6	252.02	85.8	252.65	247.00	-6.2	5,271	-0.12%
2023/11/17	685.4	250.48	188.6	251.01	253.50	496.8	5,198	9.56%	大買/大賣/鉅額交易
2023/11/16	123	235.59	79.3	237.26	239.50	43.7	4,970	0.88%	大買/
2023/11/15	415.2	236.64	371.1	233.82	231.00	44.1	4,856	0.91%	大買/大賣/
2023/11/14	62.2	219.52	67	219.69	221.00	-4.9	4,744	-0.10%
2023/11/13	30.1	213.10	26	214.48	211.50	4.1	4,780	0.09%
2023/11/10	25	212.64	14.3	212.32	212.50	10.8	4,803	0.22%
2023/11/09	42.1	213.92	41	214.39	216.00	1.1	4,821	0.02%
2023/11/08	30	221.75	29	221.91	220.50	1	4,831	0.02%
2023/11/07	24.1	219.06	11	219.14	218.00	13.1	4,835	0.27%
2023/11/06	23.5	220.38	25.2	219.59	221.00	-1.7	4,959	-0.03%
2023/11/03	10.1	216.25	8	217.00	212.50	2.1	4,903	0.04%
2023/11/02	57	215.36	38	215.24	213.50	19	4,875	0.39%
2023/11/01	18	210.06	19	210.47	211.50	-1	4,836	-0.02%
2023/10/31	27.1	213.99	35	210.23	209.00	-7.9	4,805	-0.16%
2023/10/30	25	219.62	16	218.91	217.50	9	4,735	0.19%
2023/10/27	52.2	221.17	78.8	219.55	221.00	-26.6	4,695	-0.57%
2023/10/26	38.3	229.46	29.3	227.80	225.50	9	4,623	0.19%
2023/10/25	54.6	232.06	45.1	232.88	230.00	9.5	4,563	0.21%
2023/10/24	40.1	222.81	43.2	222.47	226.00	-3.1	4,464	-0.07%
2023/10/23	114.8	227.34	162.2	225.28	224.00	-47.5	4,366	-1.09%	大買/大賣/
2023/10/20	50.1	226.78	64.2	225.64	223.00	-14.1	4,390	-0.32%
2023/10/19	72.2	233.12	44.9	233.11	231.00	27.3	4,407	0.62%
2023/10/18	26.6	245.50	35.1	245.09	243.00	-8.5	4,415	-0.19%
2023/10/17	146.8	255.66	116.7	255.48	255.50	30	4,444	0.68%	大買/大賣/
2023/10/16	125.9	265.77	42.9	267.21	259.50	83	4,496	1.85%	大買/
2023/10/13	120.6	296.90	77.3	303.53	288.00	43.3	4,322	1.00%	大買/
2023/10/12	312.3	316.74	577.9	316.35	320.00	-265.7	4,119	-6.45%	大買/大賣/鉅額交易
2023/10/11	39.2	289.75	84.1	285.59	291.00	-44.9	3,866	-1.16%
2023/10/06	25	276.94	13.1	278.11	278.00	11.9	3,777	0.32%
2023/10/05	26.1	280.83	59.7	279.88	277.50	-33.6	3,752	-0.89%
2023/10/04	25.2	283.56	20	284.98	283.00	5.2	3,715	0.14%
2023/10/03	29	292.67	44	292.48	292.50	-15	3,667	-0.41%
2023/10/02	34	300.56	44.3	300.68	296.50	-10.3	3,616	-0.28%
2023/09/28	50	298.46	21	297.69	296.50	29	3,557	0.82%
2023/09/27	27.4	291.78	32	293.38	297.00	-4.6	3,506	-0.13%
2023/09/26	67.7	295.36	59.2	295.00	294.50	8.5	3,588	0.24%
2023/09/25	21	276.55	17.2	281.07	282.50	3.8	3,598	0.11%
2023/09/22	13.1	266.42	21.1	269.01	270.00	-8	3,634	-0.22%
2023/09/21	28.1	260.81	33	260.23	261.00	-4.9	3,633	-0.14%
2023/09/20	46.2	261.42	39	262.38	262.50	7.2	3,677	0.19%
2023/09/19	31.2	272.20	38.1	266.15	265.00	-6.8	3,795	-0.18%
2023/09/18	14.1	271.66	19	271.68	273.00	-4.9	3,799	-0.13%
2023/09/15	49.1	271.84	38.3	272.81	271.00	10.8	3,800	0.28%
2023/09/14	57.2	273.75	25.5	271.26	269.50	31.7	3,758	0.84%
2023/09/13	50.3	270.64	45	270.23	273.50	5.3	3,717	0.14%
2023/09/12	31.7	283.24	47.1	286.03	277.50	-15.4	3,651	-0.42%
2023/09/11	23.1	299.49	18.1	298.85	295.00	4.9	3,616	0.14%
2023/09/08	23.1	306.61	25.1	305.82	304.00	-2	3,599	-0.06%
2023/09/07	14	306.22	10.5	307.60	307.00	3.6	3,601	0.10%
2023/09/06	23	311.17	22.1	311.87	307.50	1	3,609	0.03%
2023/09/05	32.8	310.89	46	308.96	316.00	-13.2	3,610	-0.37%
2023/09/04	29	299.74	63.1	301.91	298.00	-34.1	3,559	-0.96%
2023/09/01	48.1	313.06	21.4	315.32	309.50	26.6	3,660	0.73%
2023/08/31	29.1	311.13	14	309.50	308.50	15.1	3,669	0.41%
2023/08/30	24	311.29	29	312.99	315.50	-5	3,705	-0.14%
2023/08/29	24.2	302.36	17.1	303.87	301.00	7.1	3,871	0.18%
2023/08/28	13.1	297.76	20.6	300.02	298.50	-7.5	4,067	-0.18%
2023/08/25	22.6	306.44	14.1	304.50	302.50	8.5	4,121	0.21%
2023/08/24	52.3	318.51	77.6	320.14	315.00	-25.2	4,235	-0.60%
2023/08/23	18.2	310.53	20	311.03	310.00	-1.8	4,376	-0.04%
2023/08/22	17	313.91	24.8	314.47	309.50	-7.8	4,523	-0.17%
2023/08/21	25.2	312.12	84	309.73	308.50	-58.8	4,546	-1.29%
2023/08/18	45.8	315.07	42.3	315.13	309.00	3.5	4,661	0.08%
2023/08/17	64.5	314.76	46.3	315.77	327.00	18.2	4,752	0.38%
2023/08/16	40.1	297.58	26	298.10	302.50	14.1	4,689	0.30%
2023/08/15	35.2	292.35	24.3	292.61	290.00	10.9	4,816	0.23%
2023/08/14	62.3	286.91	20.4	287.45	282.50	41.9	4,903	0.85%
2023/08/11	35.8	295.09	34.9	295.31	292.00	0.9	4,850	0.02%
2023/08/10	221.4	307.49	94.4	318.74	297.00	127	4,805	2.64%	大買/鉅額交易
2023/08/09	24	324.08	16	322.38	330.00	8	4,726	0.17%
2023/08/08	10.1	324.40	25	320.52	321.50	-14.9	4,770	-0.31%
2023/08/07	11	338.99	26.1	330.95	340.50	-15.1	4,805	-0.31%
2023/08/04	15	330.20	1	325.00	331.00	14	4,874	0.29%
2023/08/02	15	327.47	17.2	318.77	316.50	-2.2	4,980	-0.04%
2023/08/01	22.3	337.63	6.1	341.24	339.50	16.2	5,135	0.32%
2023/07/31	59.1	343.67	13.1	340.24	340.00	46	5,153	0.89%
2023/07/28	12.2	366.01	2.2	366.80	363.00	10	5,186	0.19%
2023/07/27	11	374.64	20.3	378.72	373.00	-9.3	5,226	-0.18%
2023/07/26	30.1	379.36	8.8	375.39	375.00	21.3	5,294	0.40%
2023/07/25	130.3	408.74	93.2	406.18	397.50	37.1	5,388	0.69%	大買/
2023/07/24	104.4	430.98	88.6	429.19	420.50	15.8	5,295	0.30%	大買/
2023/07/21	51.7	396.43	120.8	403.01	421.00	-69.1	5,228	-1.32%	大賣/
2023/07/20	121.2	392.19	128.8	395.79	383.00	-7.6	5,159	-0.15%	大買/大賣/
2023/07/19	147.8	386.95	130	390.23	391.00	17.8	5,076	0.35%	大買/大賣/
2023/07/18	1	362.00	5	362.10	366.00	-4	4,950	-0.08%
2023/07/17	13	343.08	13.1	342.82	343.50	-0.1	5,020	0.00%
2023/07/14	17	338.06	21.2	338.74	341.50	-4.2	5,064	-0.08%
2023/07/13	19	338.26	19	337.53	332.00	0	5,129	0.00%
2023/07/12	6	346.33	45	346.04	343.50	-39	5,287	-0.74%
2023/07/11	4	353.00	14.1	353.71	350.00	-10.1	5,410	-0.19%
2023/07/10	2.1	354.99	9.3	350.55	348.00	-7.2	5,409	-0.13%
2023/07/07	6	350.92	3	357.67	357.00	3	5,415	0.06%
2023/07/06	24	354.65	13	356.80	356.00	11	5,418	0.20%
2023/07/05	75	358.07	7	361.29	346.50	68	5,422	1.25%
2023/07/04	95.8	379.71	113	378.02	372.00	-17.2	5,434	-0.32%	大賣/
2023/07/03	80.2	363.70	176.3	360.72	372.00	-96.1	5,292	-1.82%	大賣/
2023/06/30	115.3	332.15	82.1	330.04	338.50	33.1	5,151	0.64%	大買/
2023/06/29	39	311.22	46.3	310.03	317.00	-7.3	5,054	-0.14%
2023/06/28	56.1	309.18	41.1	306.94	305.00	15	5,014	0.30%
2023/06/27	83.9	317.82	88	318.04	306.50	-4.2	4,955	-0.08%
2023/06/26	49	335.48	44.3	337.79	340.00	4.8	4,926	0.10%
2023/06/21	1.5	319.98	29.7	321.42	335.50	-28.2	4,935	-0.57%
2023/06/20	30.3	304.37	12	303.50	305.50	18.3	5,081	0.36%
2023/06/19	19.2	315.39	8	316.13	309.00	11.2	5,167	0.22%
2023/06/16	27.3	309.33	15.1	306.24	317.00	12.2	5,260	0.23%
2023/06/15	55.4	315.65	8.4	321.09	314.50	46.9	5,260	0.89%
2023/06/14	5.7	321.68	13.5	322.56	323.00	-7.8	5,265	-0.15%
2023/06/13	50.2	305.55	7.6	305.18	306.00	42.6	5,249	0.81%
2023/06/12	18	293.53	35.2	293.84	293.50	-17.2	5,240	-0.33%
2023/06/09	31.3	290.46	77.2	292.13	292.50	-45.9	5,220	-0.88%
2023/06/08	10.3	268.81	7	277.93	267.00	3.3	5,181	0.06%
2023/06/07	73	279.01	175	280.06	280.50	-102	5,172	-1.97%	大賣/鉅額交易
2023/06/06	42	269.49	42.1	268.53	266.50	-0.1	5,029	0.00%
2023/06/05	38.1	271.64	22.4	270.94	267.50	15.7	4,959	0.32%
2023/06/02	212.5	271.87	132	272.92	270.50	80.6	4,884	1.65%	大買/大賣/
2023/06/01	130.3	257.69	158.2	260.00	264.00	-27.9	4,681	-0.59%	大買/大賣/
2023/05/31	87.3	247.60	97.6	249.11	246.50	-10.3	4,489	-0.23%
2023/05/30	145.1	256.71	171.2	257.76	253.50	-26.1	4,491	-0.58%	大買/大賣/
2023/05/29	212.3	263.77	162.8	262.98	254.00	49.5	4,536	1.09%	大買/大賣/
2023/05/26	106	259.17	151.4	260.11	268.50	-45.4	4,468	-1.01%	大買/大賣/
2023/05/25	104	245.83	59	246.50	244.50	45	4,509	1.00%	大買/
2023/05/24	106.3	246.71	182.8	246.84	242.50	-76.5	4,672	-1.64%	大買/大賣/
2023/05/23	159	242.61	164.6	240.17	243.50	-5.6	4,606	-0.12%	大買/大賣/
2023/05/22	35.1	229.24	44.5	229.72	230.00	-9.4	4,495	-0.21%
2023/05/19	174.1	228.99	85.2	229.51	225.50	88.9	4,627	1.92%	大買/
2023/05/18	63.6	220.29	94.5	220.46	223.50	-30.9	4,574	-0.68%
2023/05/17	40	209.04	30.5	209.72	208.50	9.5	4,629	0.21%
2023/05/16	38.2	210.05	29	209.83	207.50	9.2	4,796	0.19%
2023/05/15	59.1	213.62	43.4	209.83	207.00	15.7	5,002	0.31%
2023/05/12	35.1	209.46	44	211.38	215.50	-8.9	5,211	-0.17%
2023/05/11	44.1	211.29	35	209.76	209.00	9.1	5,660	0.16%
2023/05/10	53.3	210.79	93	211.22	212.00	-39.7	5,851	-0.68%
2023/05/09	70.1	210.76	120.2	209.68	207.50	-50.1	5,973	-0.84%	大賣/
2023/05/08	130.3	209.73	124.3	210.76	208.00	6	5,994	0.10%	大買/大賣/
2023/05/05	13.1	199.47	8	198.25	198.00	5.1	6,034	0.08%
2023/05/04	42.5	198.30	34	196.18	198.50	8.5	6,257	0.14%
2023/05/03	40.5	199.14	21.1	199.81	197.50	19.4	6,646	0.29%
2023/05/02	51.3	205.86	38	206.42	205.50	13.3	7,018	0.19%
2023/04/28	146	200.14	94	198.80	198.50	52	7,431	0.70%	大買/
2023/04/27	84	194.33	56	195.48	196.00	28	7,850	0.36%
2023/04/26	35.3	195.22	36	193.06	195.50	-0.8	8,020	-0.01%
2023/04/25	55.2	194.52	84.3	192.80	190.50	-29.1	8,054	-0.36%
2023/04/24	35.2	201.74	51	202.87	201.00	-15.9	8,208	-0.19%
2023/04/21	83.7	205.85	79.7	205.37	201.50	4	8,469	0.05%
2023/04/20	72.6	215.44	73.7	217.17	210.00	-1.1	8,548	-0.01%
2023/04/19	41.7	228.35	42	228.06	225.00	-0.4	8,703	0.00%
2023/04/18	58.1	232.81	48	234.37	228.50	10.1	8,905	0.11%
2023/04/17	116	246.64	108.2	244.32	241.00	7.8	9,058	0.09%	大買/大賣/
2023/04/14	30.4	241.66	40.1	245.88	252.00	-9.7	9,109	-0.11%
2023/04/13	11	234.45	1	231.00	229.50	10	9,380	0.11%
2023/04/12	0	0.00	12	243.54	244.50	-12	10,027	-0.12%
2023/04/11	12	241.04	19	240.26	242.00	-7	10,398	-0.07%
2023/04/10	0	0.00	10	240.00	240.00	-10	10,502	-0.10%
2023/04/07	8	233.19	12.1	235.98	236.50	-4.1	10,649	-0.04%
2023/04/06	13	233.46	27.6	234.32	232.00	-14.6	10,845	-0.13%
2023/03/31	15	232.20	21.1	231.31	234.00	-6.1	11,231	-0.05%
2023/03/30	11	222.45	1.1	225.73	227.00	9.9	11,471	0.09%
2023/03/29	6	218.75	11.2	218.66	219.00	-5.2	11,631	-0.04%
2023/03/28	2	218.00	45	224.59	221.00	-43	12,043	-0.36%
2023/03/27	93.3	222.14	66.2	222.80	223.00	27.1	12,122	0.22%
2023/03/24	122.8	218.47	61.1	218.10	214.50	61.7	12,140	0.51%	大買/
2023/03/23	77.7	224.26	86.1	224.72	222.50	-8.3	12,378	-0.07%
2023/03/22	37.2	236.02	39.2	236.99	233.00	-2	12,427	-0.02%
2023/03/21	63	241.72	76	241.84	240.50	-13	12,444	-0.10%
2023/03/20	22.5	239.85	8	238.50	239.50	14.5	12,479	0.12%
2023/03/17	6.3	231.39	25.2	230.08	232.50	-18.9	12,847	-0.15%
2023/03/16	7.2	226.56	5	227.60	228.00	2.2	13,019	0.02%
2023/03/15	3.6	227.09	14	226.57	226.50	-10.4	13,217	-0.08%
2023/03/14	4.3	214.15	13	212.89	216.00	-8.8	13,305	-0.07%
2023/03/13	29.1	215.16	51.4	213.98	213.00	-22.3	13,433	-0.17%
2023/03/10	49	226.45	27.3	225.56	220.50	21.7	13,587	0.16%
2023/03/09	4	231.88	2.5	233.20	232.50	1.5	13,835	0.01%
2023/03/08	3.1	235.50	8	231.69	235.50	-5	14,255	-0.03%
2023/03/07	5.1	233.52	1.1	235.00	233.50	4	14,437	0.03%
2023/03/06	6.1	236.10	3.2	232.88	235.00	2.9	14,655	0.02%
2023/03/03	14.5	237.03	15.4	236.75	234.00	-0.9	15,128	-0.01%
2023/03/02	107	244.58	63	244.19	241.00	44	15,599	0.28%	大買/
2023/03/01	106.1	244.83	137.9	245.80	244.50	-31.8	15,637	-0.20%	大買/大賣/
2023/02/24	38	237.91	49.4	238.17	239.00	-11.4	15,651	-0.07%
2023/02/23	210.6	237.28	156.2	237.04	234.00	54.4	16,017	0.34%	大買/大賣/
2023/02/22	212.2	242.85	239.6	241.01	242.00	-27.4	15,983	-0.17%	大買/大賣/
2023/02/21	17.1	237.03	20	238.05	239.00	-2.9	16,267	-0.02%
2023/02/20	70.1	233.92	60.3	233.49	236.00	9.8	16,383	0.06%
2023/02/17	197.5	239.75	181.2	237.77	232.50	16.3	16,529	0.10%	大買/大賣/
2023/02/16	85.1	237.39	88.1	238.18	240.00	-3	16,582	-0.02%
2023/02/15	123.4	236.74	116.4	235.92	234.50	7	16,915	0.04%	大買/大賣/
2023/02/14	188.2	235.95	172	234.52	233.50	16.2	17,106	0.09%	大買/大賣/
2023/02/13	237.5	235.83	251	234.86	237.00	-13.5	17,575	-0.08%	大買/大賣/
2023/02/10	234.4	233.44	232.6	232.54	229.00	1.8	18,189	0.01%	大買/大賣/
2023/02/09	406.5	231.84	440.8	231.25	230.00	-34.3	18,423	-0.19%	大買/大賣/
2023/02/08	180.3	222.04	191.9	220.86	219.00	-11.6	18,190	-0.06%	大買/大賣/
2023/02/07	169.8	218.43	160	216.97	217.00	9.8	18,165	0.05%	大買/大賣/
2023/02/06	164.7	215.15	156	213.94	217.50	8.7	18,269	0.05%	大買/大賣/
2023/02/03	123	214.96	129.2	215.50	212.50	-6.1	18,329	-0.03%	大買/大賣/
2023/02/02	171	216.82	167	216.43	214.00	4	18,361	0.02%	大買/大賣/
2023/02/01	313.5	215.56	330	215.41	212.50	-16.5	18,399	-0.09%	大買/大賣/
2023/01/31	405.9	203.71	401	203.95	212.50	4.9	18,251	0.03%	大買/大賣/
2023/01/30	336.3	209.32	274.1	207.85	200.00	62.2	18,022	0.35%	大買/大賣/
2023/01/17	251.1	196.95	295.3	198.60	205.50	-44.3	17,738	-0.25%	大買/大賣/
2023/01/16	209.2	183.79	210.6	180.61	187.00	-1.4	17,413	-0.01%	大買/大賣/
2023/01/13	68	180.88	55	180.88	180.00	13	17,381	0.07%
2023/01/12	158.1	183.41	108	183.58	180.00	50.1	17,521	0.29%	大買/大賣/
2023/01/11	145	187.09	157	187.18	186.00	-12	17,472	-0.07%	大買/大賣/
2023/01/10	111	183.45	97.2	184.04	181.50	13.8	17,540	0.08%	大買/
2023/01/09	129	186.89	97.3	186.26	183.00	31.7	17,679	0.18%	大買/
2023/01/06	151	183.92	137	183.84	183.50	14	17,642	0.08%	大買/大賣/
2023/01/05	122.2	183.49	92.1	184.14	179.00	30.1	17,648	0.17%	大買/
2023/01/04	140	189.82	97	189.51	186.00	43	17,784	0.24%	大買/
2023/01/03	182.1	185.77	182	186.22	193.50	0.1	17,906	0.00%	大買/大賣/
2022/12/30	199	184.23	346.3	184.15	188.00	-147.3	18,202	-0.81%	大買/大賣/鉅額交易
2022/12/29	189.3	172.06	194.2	171.33	179.50	-4.9	18,410	-0.03%	大買/大賣/
2022/12/28	99.2	171.69	21.4	171.83	171.50	77.8	18,224	0.43%
2022/12/27	46.4	173.74	32	173.67	172.50	14.4	18,331	0.08%
2022/12/26	60	180.18	61.2	178.81	174.00	-1.2	18,266	-0.01%
2022/12/23	110	180.22	141.5	179.28	183.50	-31.5	18,174	-0.17%	大買/大賣/
2022/12/22	221	172.18	91	173.67	171.00	130	17,821	0.73%	大買/鉅額交易
2022/12/21	82	170.09	71	170.47	167.50	11	17,658	0.06%
2022/12/20	136.1	177.03	124.4	177.44	168.00	11.7	17,592	0.07%	大買/大賣/
2022/12/19	42.7	171.01	42	171.21	171.50	0.7	17,281	0.00%
2022/12/16	61.1	172.05	31	171.47	169.00	30.1	17,330	0.17%
2022/12/15	122	178.31	96.8	178.52	178.50	25.2	17,300	0.15%	大買/
2022/12/14	36.1	171.63	70.5	172.22	178.50	-34.4	17,038	-0.20%
2022/12/13	47	164.14	41.1	164.01	162.50	6	16,940	0.04%
2022/12/12	57.1	170.27	61	170.30	166.00	-4	16,904	-0.02%
2022/12/09	131.1	174.81	117.6	174.28	171.00	13.6	16,826	0.08%	大買/大賣/
2022/12/08	54.5	166.66	89.2	167.81	171.00	-34.7	16,541	-0.21%
2022/12/07	65.1	163.01	73	162.05	164.00	-7.9	16,413	-0.05%
2022/12/06	34	166.35	19.6	166.10	166.50	14.4	16,349	0.09%
2022/12/05	40	168.31	27.2	168.32	166.50	12.8	16,450	0.08%
2022/12/02	47.1	167.78	49	167.23	165.00	-2	16,512	-0.01%
2022/12/01	61	165.62	48.1	166.42	167.00	12.9	16,564	0.08%
2022/11/30	120.9	165.04	147	165.12	162.50	-26.1	16,455	-0.16%	大買/大賣/
2022/11/29	35	161.70	36	163.13	159.00	-1	16,244	-0.01%
2022/11/28	44	160.18	55	160.85	164.00	-11	16,447	-0.07%
2022/11/25	171.1	165.68	178	165.08	161.50	-6.9	16,665	-0.04%	大買/大賣/
2022/11/24	157	156.48	154.6	157.64	163.00	2.4	16,443	0.01%	大買/大賣/
2022/11/23	31	148.92	50	148.94	148.50	-19	16,101	-0.12%
2022/11/22	75.2	147.32	42	148.10	146.50	33.2	16,075	0.21%
2022/11/21	141.4	154.54	156	155.39	150.50	-14.6	16,110	-0.09%	大買/大賣/
2022/11/18	49.2	149.72	35.1	148.16	146.00	14.1	15,705	0.09%
2022/11/17	168.1	152.34	168.2	152.67	152.50	-0.1	15,663	0.00%	大買/大賣/
2022/11/16	49.3	147.02	47.1	147.52	150.50	2.2	15,234	0.01%
2022/11/15	116	146.39	53	146.14	146.50	63	15,095	0.42%	大買/
2022/11/14	77	147.50	61.1	148.28	149.50	15.9	15,105	0.11%
2022/11/11	87.2	145.47	147	145.77	145.00	-59.8	15,192	-0.39%	大賣/
2022/11/10	136.2	137.84	108.1	137.20	136.50	28.1	14,882	0.19%	大買/大賣/
2022/11/09	232	146.31	197.6	146.84	138.50	34.4	14,565	0.24%	大買/大賣/
2022/11/08	266	147.49	257.9	146.25	141.00	8.1	13,981	0.06%	大買/大賣/
2022/11/07	213.1	139.72	235.2	141.67	146.00	-22.1	13,448	-0.16%	大買/大賣/
2022/11/04	53	128.31	92.1	129.28	133.00	-39.1	13,181	-0.30%
2022/11/03	65	121.05	68	121.22	121.00	-3	12,956	-0.02%
2022/11/02	121	120.97	113	121.60	119.50	8	12,825	0.06%	大買/大賣/
2022/11/01	84.3	118.92	72	119.20	120.00	12.3	12,621	0.10%
2022/10/31	115	117.56	113	117.77	117.00	2	12,485	0.02%	大買/大賣/
2022/10/28	113	113.90	118.2	113.74	113.00	-5.2	12,307	-0.04%	大買/大賣/
2022/10/27	204	110.88	199.6	110.56	115.50	4.4	12,127	0.04%	大買/大賣/
2022/10/26	157.1	103.75	166.1	104.06	105.00	-9	11,987	-0.08%	大買/大賣/
2022/10/25	72.3	106.85	86	106.76	105.00	-13.7	12,115	-0.11%
2022/10/24	101.2	111.67	87	111.06	108.00	14.2	12,028	0.12%	大買/
2022/10/21	139.3	111.89	109	111.47	111.50	30.3	11,999	0.25%	大買/大賣/
2022/10/20	128.1	113.65	199	114.27	115.00	-71	11,822	-0.60%	大買/大賣/
2022/10/19	97	121.07	85	120.95	118.50	12	11,590	0.10%
2022/10/18	248	125.58	245	124.42	122.00	3	11,429	0.03%	大買/大賣/
2022/10/17	140	121.28	112	121.14	122.50	28	11,074	0.25%	大買/大賣/
2022/10/14	129	121.46	71	125.06	127.00	58	10,824	0.54%	大買/
2022/10/13	125.1	118.08	118	118.89	115.50	7.1	10,775	0.07%	大買/大賣/
2022/10/12	148	122.58	146	122.54	123.50	2	10,604	0.02%	大買/大賣/
2022/10/11	238	125.78	176.2	126.56	123.00	61.8	10,259	0.60%	大買/大賣/
2022/10/07	398.1	136.96	369.4	135.79	130.50	28.7	9,932	0.29%	大買/大賣/
2022/10/06	467.3	132.14	457.3	132.32	140.00	10	9,251	0.11%	大買/大賣/
2022/10/05	253.1	123.19	132.5	123.72	127.50	120.6	8,418	1.43%	大買/大賣/鉅額交易
2022/10/04	134	111.68	155	113.06	116.00	-21	8,242	-0.25%	大買/大賣/
2022/10/03	48.1	104.73	43.1	105.96	107.00	5	8,050	0.06%
2022/09/30	104.1	102.02	101	100.44	105.00	3.1	7,969	0.04%	大買/大賣/
2022/09/29	38	104.54	29	104.12	102.50	9	7,855	0.11%
2022/09/28	66	104.35	64	103.64	102.00	2	7,813	0.03%
2022/09/27	75.3	105.40	86.4	106.07	108.50	-11.1	7,744	-0.14%
2022/09/26	62.3	104.84	60	106.24	103.00	2.3	7,655	0.03%
2022/09/23	60.4	109.94	51.1	110.58	107.50	9.3	7,572	0.12%
2022/09/22	68.1	111.97	74.2	112.37	115.00	-6.1	7,463	-0.08%
2022/09/21	31.2	110.61	163.2	109.34	109.00	-132	7,371	-1.79%	大賣/鉅額交易
2022/09/20	94.1	112.47	91	112.65	113.50	3.1	7,330	0.04%
2022/09/19	117	113.78	54	113.77	111.00	63	7,240	0.87%	大買/
2022/09/16	62	114.23	50	113.96	114.50	12	7,200	0.17%
2022/09/15	71	114.96	60.1	115.20	113.50	10.9	7,211	0.15%
2022/09/14	120.1	112.15	114.2	112.28	112.50	5.9	7,138	0.08%	大買/大賣/
2022/09/13	102.1	116.35	96.1	115.62	113.00	6	7,095	0.08%	大買/
2022/09/12	118.1	118.65	102	118.56	116.00	16.1	6,983	0.23%	大買/大賣/
2022/09/08	141.3	113.96	150.1	113.90	115.50	-8.9	6,819	-0.13%	大買/大賣/
2022/09/07	123.3	112.26	132.4	111.65	113.50	-9.1	6,746	-0.13%	大買/大賣/
2022/09/06	76.3	108.30	72.1	108.01	109.00	4.2	6,626	0.06%
2022/09/05	164	110.60	157.1	110.64	111.00	6.9	6,550	0.11%	大買/大賣/
2022/09/02	291.3	115.90	282	116.31	111.00	9.3	6,382	0.14%	大買/大賣/
2022/09/01	308.2	115.65	252.1	114.94	113.00	56.1	6,102	0.92%	大買/大賣/
2022/08/31	106	109.01	157.2	108.97	114.00	-51.2	5,722	-0.89%	大買/大賣/
2022/08/30	229	102.74	127.2	100.80	104.00	101.8	5,515	1.85%	大買/大賣/鉅額交易
2022/08/29	56	94.72	37	94.90	94.90	19	5,373	0.35%
2022/08/26	186	95.65	232	94.55	96.40	-46	5,309	-0.87%	大買/大賣/
2022/08/25	92	90.39	96.3	90.78	91.80	-4.3	5,105	-0.08%
2022/08/24	132.1	89.45	113	90.28	87.50	19.1	4,994	0.38%	大買/大賣/
2022/08/23	130.1	88.66	232	89.79	88.80	-101.9	4,887	-2.08%	大買/大賣/鉅額交易
2022/08/22	43.3	90.68	34	90.76	89.10	9.3	4,836	0.19%
2022/08/19	281	91.55	299	91.48	92.40	-18	4,832	-0.37%	大買/大賣/
2022/08/18	461.1	87.23	369	87.32	89.20	92.1	4,704	1.96%	大買/大賣/
2022/08/17	176	84.65	172	84.47	85.90	4	4,502	0.09%	大買/大賣/
2022/08/16	77	80.55	138	80.47	81.70	-61	4,499	-1.36%	大賣/
2022/08/15	80	78.95	99	78.74	79.60	-19	4,497	-0.42%
2022/08/12	352	84.47	362	85.06	81.30	-10	4,427	-0.23%	大買/大賣/
2022/08/11	127	83.24	193	81.68	85.20	-66	4,102	-1.61%	大買/大賣/
2022/08/10	25	77.27	27	77.19	77.50	-2	3,838	-0.05%
2022/08/09	30	76.88	23	77.45	77.10	7	3,806	0.18%
2022/08/08	43.1	77.92	40	78.58	78.80	3.1	3,728	0.08%
2022/08/05	18	78.79	15	79.05	78.70	3	3,627	0.08%
2022/08/04	32	78.37	51	77.83	78.90	-19	3,567	-0.53%
2022/08/03	68.3	80.74	104	79.23	79.40	-35.7	3,511	-1.02%	大賣/
2022/08/02	54	83.61	138	83.88	83.40	-84	3,405	-2.47%	大賣/
2022/08/01	75.2	82.64	96	82.89	85.40	-20.8	3,253	-0.64%
2022/07/29	107	77.47	119	77.56	78.60	-12	2,940	-0.41%	大買/大賣/
2022/07/28	488	71.79	65	71.03	71.50	423	2,846	14.86%	大買/鉅額交易
2022/07/27	18	67.62	31	67.96	68.70	-13	2,680	-0.49%
2022/07/26	13	67.78	1	66.90	68.40	12	2,662	0.45%
2022/07/25	40	68.41	0.1	68.60	68.50	39.9	2,642	1.51%
2022/07/22	1	67.40	2	67.90	68.40	-1	2,622	-0.04%
2022/07/21	14	67.80	9	67.66	67.90	5	2,602	0.19%
2022/07/20	73	67.44	78	66.69	67.30	-5	2,532	-0.20%
2022/07/19	10	63.59	32	62.39	64.70	-22	2,385	-0.92%
2022/07/18	22	59.39	21	58.60	58.90	1	2,304	0.04%
2022/07/15	15	57.89	10	59.17	57.90	5	2,301	0.22%
2022/07/14	4	56.93	3	57.07	57.50	1	2,298	0.04%
2022/07/13	45	57.96	20	57.97	57.20	25	2,295	1.09%
2022/07/12	2	54.45	1	54.60	54.30	1	2,288	0.05%
2022/07/11	0	0.00	1	57.60	56.90	-1	2,299	-0.04%
2022/07/08	4	55.98	2	55.70	56.30	2	2,295	0.09%
2022/07/07	5	54.86	10	54.72	54.80	-5	2,311	-0.22%
2022/07/06	5	54.80	1	54.00	54.00	4	2,310	0.17%
2022/07/05	17	55.77	8	56.00	55.80	9	2,367	0.38%
2022/07/04	4	57.95	12	56.99	56.70	-8	2,378	-0.34%
2022/07/01	20	61.39	24	58.62	57.00	-4	2,410	-0.17%
2022/06/30	19	62.91	8	65.75	61.20	11	2,464	0.45%
2022/06/29	20	67.86	16	67.95	68.00	4	2,459	0.16%
2022/06/28	11.1	66.02	30	65.55	66.30	-19	2,490	-0.76%
2022/06/27	24	70.68	19	68.77	68.30	5	2,501	0.20%
2022/06/24	11	68.95	44	68.56	68.80	-33	2,506	-1.32%
2022/06/23	139	68.30	100	68.44	68.20	39	2,580	1.51%	大買/
2022/06/22	5	67.18	10	66.53	66.20	-5	2,563	-0.20%
2022/06/21	16	66.54	8	66.94	67.60	8	2,660	0.30%
2022/06/20	18	65.96	93	66.05	63.10	-75	2,687	-2.79%
2022/06/17	8	66.70	80	65.65	67.30	-72	2,744	-2.62%
2022/06/16	240	68.32	273	71.39	66.30	-33	2,845	-1.16%	大買/大賣/
2022/06/15	48	69.39	51.1	69.80	70.00	-3.1	2,872	-0.11%
2022/06/14	27	67.79	107	66.46	66.00	-80	2,789	-2.87%	大賣/
2022/06/13	56	71.96	24	71.37	72.00	32	2,754	1.16%
2022/06/10	38	71.03	38	70.67	72.00	0	2,767	0.00%
2022/06/09	49	68.48	36	68.80	68.90	13	2,724	0.48%
2022/06/08	62	67.07	74.3	67.72	66.90	-12.3	2,787	-0.44%
2022/06/07	6	65.90	1	66.60	65.90	5	2,823	0.18%
2022/06/06	9	67.11	25	66.82	65.40	-16	2,960	-0.54%
2022/06/02	36	66.31	32	66.17	65.30	4	3,014	0.13%
2022/06/01	58	64.13	25	63.78	64.80	33	3,016	1.09%
2022/05/31	14	63.77	20	63.78	63.50	-6	3,003	-0.20%
2022/05/30	55	65.61	24	65.76	64.90	31	2,965	1.05%
2022/05/27	8	65.91	14	65.66	65.80	-6	2,909	-0.21%
2022/05/26	39	65.96	27	66.16	65.50	12	2,852	0.42%
2022/05/25	246	64.71	108	64.39	66.00	138	2,734	5.05%	大買/大賣/鉅額交易
2022/05/24	89	61.16	102	61.42	60.60	-13	2,586	-0.50%	大賣/
2022/05/23	21	57.78	27	58.81	60.20	-6	2,434	-0.25%
2022/05/20	1	54.00	4	53.88	54.80	-3	2,369	-0.13%
2022/05/19	1	52.70	1	52.60	53.10	0	2,356	0.00%
2022/05/18	5	52.90	0	0.00	53.20	5	2,355	0.21%
2022/05/17	3	53.33	0	0.00	53.20	3	2,355	0.13%
2022/05/12	0.1	50.90	0	0.00	50.40	0.1	2,354	0.00%
2022/05/11	1	53.00	0	0.00	52.30	1	2,348	0.04%
2022/05/10	0	0.00	2	53.65	53.80	-2	2,347	-0.09%
2022/05/09	0	0.00	1	52.40	52.40	-1	2,341	-0.04%
2022/05/06	2	54.80	0	0.00	54.30	2	2,339	0.09%
2022/05/05	0	0.00	13	55.65	56.30	-13	2,331	-0.56%
2022/05/04	11	54.76	10	54.84	55.20	1	2,312	0.04%
2022/05/03	15	55.59	2.3	55.27	55.60	12.7	2,305	0.55%
2022/04/29	6	53.92	8	53.76	53.50	-2	2,291	-0.09%
2022/04/28	2	53.45	3	53.57	53.10	-1	2,283	-0.04%
2022/04/27	6	51.18	7	51.44	52.10	-1	2,281	-0.04%
2022/04/26	0	0.00	2	52.43	53.10	-2	2,272	-0.09%
2022/04/25	2	52.80	3	52.70	52.90	-1	2,273	-0.04%
2022/04/22	8	54.61	0	0.00	54.80	8	2,267	0.35%
2022/04/21	54	56.33	5	56.12	55.50	49	2,265	2.16%
2022/04/20	4	54.53	1	54.60	54.90	3	2,255	0.13%
2022/04/19	7	55.01	1	55.60	55.50	6	2,249	0.27%
2022/04/18	17	55.77	4	56.30	55.60	13	2,243	0.58%
2022/04/15	7	55.86	2	56.39	54.70	5	2,228	0.22%
2022/04/14	6	57.43	2	56.60	56.70	4	2,207	0.18%
2022/04/13	5	59.22	5	57.96	58.10	0	2,192	0.00%
2022/04/12	5	59.24	6	60.42	58.80	-1	2,171	-0.05%
2022/04/11	36.3	60.65	10	60.86	59.70	26.3	2,170	1.21%
2022/04/08	9	66.31	10	66.19	66.30	-1	2,101	-0.05%
2022/04/07	16	64.28	20	64.98	63.80	-4	2,077	-0.19%
2022/04/06	33	69.28	34	67.90	66.30	-1	2,061	-0.05%
2022/04/01	13	67.57	9	67.78	67.60	4	1,982	0.20%
2022/03/31	27	68.76	64	68.86	67.90	-37	1,970	-1.88%
2022/03/30	28	69.24	6	68.68	68.20	22	1,909	1.15%
2022/03/29	16	69.69	7	69.16	69.00	9	1,872	0.48%
2022/03/28	43	70.60	64	69.26	70.50	-21	1,846	-1.14%
2022/03/25	15	68.71	29	68.90	67.30	-14	1,744	-0.80%
2022/03/24	101	70.36	119.1	69.98	70.50	-18.1	1,733	-1.04%	大買/大賣/
2022/03/23	49	67.65	16.1	67.49	67.20	32.9	1,610	2.04%
2022/03/22	45	67.52	76	67.58	68.50	-31	1,558	-1.99%
2022/03/21	83.1	67.34	57.1	67.58	68.20	26	1,475	1.76%
2022/03/18	91	64.86	101	65.42	64.60	-10	1,337	-0.75%	大賣/
2022/03/16	5	59.74	5	59.18	58.90	0	1,164	0.00%
2022/03/15	13.1	61.46	10	60.01	58.80	3.1	1,116	0.28%
2022/03/14	33	64.33	27	64.12	65.20	6	1,054	0.57%
2022/03/11	26	64.73	35	64.23	65.30	-9	991	-0.91%
2022/03/10	48	62.16	71	62.23	61.30	-23	884	-2.60%
2022/03/09	101	62.74	116	61.87	62.00	-15	839	-1.79%	大買/大賣/
2022/03/08	113	58.83	175	58.31	57.90	-62	699	-8.86%	大買/大賣/
2022/03/07	70.1	56.31	17	55.88	56.30	53.1	619	8.57%
2022/03/04	2	53.20	4	52.78	52.70	-2	584	-0.34%
2022/03/03	5	53.58	2	54.20	54.00	3	591	0.51%
2022/03/02	0	0.00	9.2	51.85	51.90	-9.2	595	-1.54%
2022/03/01	1	51.50	0	0.00	51.40	1	605	0.17%
2022/02/24	5	49.95	0	0.00	49.90	5	623	0.80%
2022/02/21	0	0.00	2	51.80	51.80	-2	667	-0.30%
2022/02/18	2	52.30	35	52.40	52.30	-33	680	-4.85%
2022/02/17	37	52.77	4	53.00	52.00	33	687	4.80%
2022/02/16	4	50.23	0	0.00	50.60	4	701	0.57%
2022/02/15	1	51.00	0	0.00	50.30	1	721	0.14%
2022/02/14	3	51.67	0	0.00	51.40	3	725	0.41%
2022/02/11	0	0.00	1	53.30	53.40	-1	739	-0.14%
2022/02/10	2	53.80	10	53.00	53.10	-8	775	-1.03%
2022/02/09	1	53.80	1	54.00	54.20	0	788	0.00%
2022/02/07	1	51.80	0	0.00	52.70	1	791	0.13%
2022/01/26	1	52.10	7	52.34	51.90	-6	792	-0.76%
2022/01/25	0	51.90	3	51.83	51.30	-3	804	-0.37%
2022/01/24	1	51.10	2.4	52.34	52.80	-1.4	823	-0.16%
2022/01/20	1	54.00	1	53.50	53.90	0	843	0.00%
2022/01/19	1	52.90	1	53.70	53.70	0	896	0.00%
2022/01/18	4	54.23	1	53.80	53.50	3	926	0.32%
2022/01/17	0	0.00	6	54.32	55.40	-6	923	-0.65%
2022/01/14	6	53.62	2	53.30	53.80	4	920	0.43%
2022/01/13	0	0.00	2.5	55.08	54.80	-2.5	916	-0.27%
2022/01/12	2	54.50	2	54.75	54.70	0	913	0.00%
2022/01/11	3	56.43	5	56.22	55.80	-2	905	-0.22%
2022/01/10	2	57.55	1	58.00	58.00	1	900	0.11%
2022/01/07	5	58.02	3	58.17	58.50	2	894	0.22%
2022/01/06	6	59.80	2	59.95	59.10	4	883	0.45%
2022/01/05	7	59.61	3	60.50	59.70	4	875	0.46%
2022/01/04	16	61.74	5	62.08	60.80	11	866	1.27%
2022/01/03	21	63.84	7	63.73	63.50	14	848	1.65%
2021/12/30	2	62.75	43	62.93	64.40	-41	840	-4.88%
2021/12/29	40	63.69	17	64.25	63.30	23	829	2.77%
2021/12/28	8	61.54	3	61.67	61.50	5	795	0.63%
2021/12/27	74	60.69	25	61.77	62.40	49	793	6.18%
2021/12/23	24	59.87	5	59.92	60.00	19	776	2.45%
2021/12/22	46	61.22	7	59.41	59.20	39	776	5.03%
2021/12/21	56	61.91	10	61.42	61.80	46	760	6.05%
2021/12/20	12	64.33	12.1	64.59	63.40	-0.1	749	-0.01%
2021/12/17	8	61.71	10	61.17	61.70	-2	699	-0.29%
2021/12/16	9	61.57	5	61.80	61.60	4	694	0.58%
2021/12/14	8	59.63	0	0.00	59.40	8	682	1.17%
2021/12/13	8.5	61.42	2	63.00	61.00	6.5	676	0.96%
2021/12/10	2	59.80	2	60.60	60.60	0	669	0.00%
2021/12/09	15	59.67	0	0.00	59.80	15	668	2.24%
2021/12/08	1	59.50	7	59.99	60.60	-6	665	-0.90%
2021/12/07	4	59.70	9	59.53	59.50	-5	659	-0.76%
2021/12/06	6	61.05	30	60.78	60.40	-24	653	-3.67%
2021/12/03	49	62.46	67	61.81	61.00	-18	638	-2.82%
2021/12/02	0	0.00	6	59.87	59.20	-6	592	-1.01%
2021/12/01	1	59.90	8	59.70	59.80	-7	586	-1.19%
2021/11/30	3	59.07	1	59.00	59.60	2	579	0.35%
2021/11/29	2	56.80	6	57.53	58.10	-4	566	-0.71%
2021/11/26	2	57.55	5	56.70	57.20	-3	559	-0.54%
2021/11/25	5.5	60.19	3	60.57	59.10	2.5	549	0.46%
2021/11/24	5	59.30	2.5	58.84	59.50	2.5	543	0.46%
2021/11/23	15	57.38	10	57.55	57.70	5	531	0.94%
2021/11/22	17	59.29	22	59.51	58.50	-5	525	-0.95%
2021/11/19	9	57.81	7	57.56	58.00	2	500	0.40%
2021/11/18	0	0.00	2	56.75	56.70	-2	486	-0.41%
2021/11/17	0	0.00	6	57.13	56.90	-6	483	-1.24%
2021/11/16	0	0.00	1	56.00	55.90	-1	469	-0.21%
2021/11/15	20	56.14	3	56.27	56.30	17	465	3.65%
2021/11/12	12	55.21	6	55.33	55.80	6	453	1.32%
2021/11/11	0	0.00	2	53.70	53.60	-2	421	-0.47%
2021/11/10	6	53.13	3	53.47	53.30	3	415	0.72%
2021/11/09	12	53.82	12	53.49	54.70	0	396	0.00%
2021/11/08	7	52.16	6	52.10	52.40	1	360	0.28%
2021/11/03	1	50.60	0	0.00	50.40	1	348	0.29%
2021/11/02	7	51.63	34	51.92	50.50	-27	347	-7.76%
2021/11/01	14	51.71	11	51.85	52.20	3	336	0.89%
2021/10/29	26	50.87	9	50.71	50.30	17	318	5.33%
2021/10/28	2	49.38	0	0.00	49.90	2	312	0.64%
2021/10/27	109	49.99	99	49.97	49.50	10	324	3.08%	大買/
2021/10/26	20	49.09	28	49.46	49.95	-8	268	-2.98%
2021/10/25	9	45.40	0	0.00	45.45	9	236	3.80%
2021/10/15	1	42.50	1	43.05	43.00	0	278	0.00%
2021/10/08	2	43.20	0	0.00	43.20	2	303	0.66%
2021/10/04	1	41.60	0	0.00	41.65	1	393	0.25%
2021/10/01	1.1	43.41	0	0.00	42.40	1.1	392	0.28%
2021/09/30	6	43.57	0	0.00	43.60	6	390	1.54%
2021/09/29	9	43.94	0	0.00	44.25	9	389	2.31%
2021/09/28	3	44.70	0	0.00	44.45	3	388	0.77%
2021/09/27	2	44.80	0	0.00	44.70	2	386	0.52%
2021/09/24	0	0.00	12	44.84	44.65	-12	386	-3.10%
2021/09/23	6	44.84	0	0.00	44.80	6	388	1.54%
2021/09/16	6	46.00	0	0.00	45.60	6	395	1.52%
2021/09/15	6	45.10	0	0.00	45.65	6	398	1.51%
2021/09/14	5	45.50	1	45.10	45.50	4	399	1.00%
2021/09/13	2	44.00	0	0.00	44.45	2	397	0.50%
2021/09/09	1	44.00	0	0.00	44.10	1	395	0.25%
2021/09/08	2	44.20	1	44.60	44.00	1	393	0.25%
2021/09/07	0	0.00	2	44.80	45.20	-2	390	-0.51%
2021/09/03	0	0.00	1	45.90	45.80	-1	389	-0.26%
2021/08/30	0	0.00	2	45.50	45.35	-2	390	-0.51%
2021/08/26	1	47.05	0	0.00	46.50	1	384	0.26%
2021/08/25	1	47.00	0	0.00	46.70	1	381	0.26%
2021/08/24	0	0.00	2	46.45	46.50	-2	379	-0.53%
2021/08/23	2	47.65	0	0.00	47.70	2	378	0.53%
2021/08/11	6	48.20	0	0.00	47.80	6	376	1.60%
2021/08/10	5	48.68	15	48.35	48.20	-10	385	-2.60%
2021/08/06	0	0.00	6	50.30	50.10	-6	404	-1.48%
2021/08/05	0	0.00	1	50.50	50.00	-1	414	-0.24%
2021/08/04	0	51.40	0	0.00	51.00	0	434	0.00%
2021/08/03	20	51.30	15	51.10	51.40	5	439	1.14%
2021/08/02	6	50.93	10	51.07	51.70	-4	428	-0.93%
2021/07/28	0	0.00	1	50.10	49.00	-1	421	-0.24%
2021/07/27	2	50.20	2	50.40	50.10	0	441	0.00%
2021/07/26	5	50.50	0	0.00	50.40	5	444	1.12%
2021/07/23	3	50.40	0	0.00	50.20	3	443	0.68%
2021/07/22	2	50.95	7	51.31	50.80	-5	441	-1.13%
2021/07/20	5	48.70	4	49.25	49.70	1	422	0.24%
2021/07/16	1	48.85	0	0.00	49.20	1	425	0.24%
2021/07/14	30	50.27	31	52.12	49.65	-1	448	-0.22%
2021/07/13	11	50.36	4	51.08	51.80	7	459	1.52%
2021/07/12	0	0.00	6	47.00	47.10	-6	455	-1.32%
2021/07/09	2	46.65	0	0.00	46.55	2	456	0.44%
2021/07/08	4	46.80	24	46.81	47.15	-20	465	-4.30%
2021/07/07	1	46.75	0	0.00	47.10	1	472	0.21%
2021/07/05	0	0.00	4	46.74	47.60	-4	491	-0.81%
2021/07/02	0	0.00	1	46.00	46.05	-1	512	-0.20%
2021/06/30	0	0.00	2.1	45.99	45.95	-2.1	528	-0.40%
2021/06/29	4	45.50	0	46.25	46.20	4	538	0.74%
2021/06/28	0	0.00	1	48.00	47.20	-1	545	-0.18%
2021/06/24	4	47.50	0.1	46.80	47.60	3.9	560	0.70%
2021/06/23	1	46.40	1	46.20	46.70	0	559	0.00%
2021/06/21	1	45.10	0	0.00	45.50	1	559	0.18%
2021/06/18	0.1	46.10	0	0.00	46.00	0.1	563	0.01%
2021/06/17	0	0.00	1	45.70	46.15	-1	572	-0.17%
2021/06/15	0	45.80	1	45.80	46.05	-1	577	-0.17%
2021/06/11	2	46.83	0	0.00	46.30	2	582	0.34%
2021/06/10	0	0.00	2	45.85	46.85	-2	586	-0.34%
2021/06/09	0	0.00	2	44.58	45.00	-2	587	-0.34%
2021/06/08	1	44.40	0	0.00	44.20	1	590	0.17%
2021/06/04	1	44.90	0	0.00	44.50	1	595	0.17%
2021/06/02	1	45.10	0	0.00	44.80	1	603	0.17%
2021/05/27	1	44.60	0	0.00	44.60	1	608	0.16%
2021/05/19	13	42.66	1	43.00	43.30	12	626	1.91%
2021/05/17	1.1	38.52	4	40.30	38.50	-2.9	624	-0.47%
2021/05/13	1	42.40	8	40.10	42.65	-7	608	-1.15%
2021/05/12	6	43.42	0	0.00	42.65	6	604	0.99%
2021/05/11	13	48.13	0	0.00	47.20	13	593	2.19%
2021/05/10	0	0.00	8	50.37	49.95	-8	600	-1.33%
2021/05/06	5	48.39	0	0.00	48.00	5	626	0.80%
2021/05/05	1	48.80	0	0.00	48.60	1	632	0.16%
2021/05/04	10	49.33	13	48.79	48.85	-3	641	-0.47%
2021/05/03	4	52.20	0	0.00	51.60	4	644	0.62%
2021/04/29	0	0.00	3	53.00	53.00	-3	735	-0.41%
2021/04/28	1	53.20	1	53.40	53.20	0	753	0.00%
2021/04/27	0	54.50	3	53.17	53.20	-3	761	-0.39%
2021/04/26	0	0.00	13	53.88	53.50	-13	764	-1.70%
2021/04/23	3	53.47	2	53.65	53.60	1	768	0.13%
2021/04/22	1	55.00	8	53.78	53.30	-7	785	-0.89%
2021/04/21	2	54.85	51	54.73	54.60	-49	803	-6.09%
2021/04/20	8.1	56.72	5	57.00	56.30	3.1	839	0.37%
2021/04/19	50	57.42	29	57.73	57.60	21	835	2.51%
2021/04/16	32	56.29	13	56.20	56.80	19	798	2.38%
2021/04/15	2	52.65	0	0.00	52.70	2	796	0.25%
2021/04/14	1	51.80	10	51.80	51.80	-9	811	-1.11%
2021/04/13	1	53.30	6	53.57	52.60	-5	832	-0.60%
2021/04/12	3	53.67	10	53.48	53.20	-7	845	-0.83%
2021/04/09	2	54.40	1	55.40	54.30	1	869	0.12%
2021/04/08	20	57.03	10	56.94	56.90	10	871	1.15%
2021/04/07	0	0.00	2	56.00	55.90	-2	849	-0.24%
2021/04/06	3	55.17	3	56.30	55.20	0	855	0.00%
2021/04/01	0	0.00	2	56.15	56.60	-2	846	-0.24%
2021/03/31	2	55.60	4	56.50	55.60	-2	839	-0.24%
2021/03/30	2	55.70	3.1	55.75	55.70	-1.1	835	-0.13%
2021/03/29	0	0.00	1	54.70	54.70	-1	825	-0.12%
2021/03/26	2	54.10	6	53.93	54.10	-4	823	-0.49%
2021/03/25	0	0.00	2	54.00	53.90	-2	828	-0.24%
2021/03/24	1.1	53.73	16	53.54	53.40	-14.9	835	-1.78%
2021/03/23	3	53.83	16	53.66	53.50	-13	837	-1.55%
2021/03/22	3	54.57	4	53.35	54.70	-1	839	-0.12%
2021/03/19	2	52.80	3	52.83	52.80	-1	833	-0.12%
2021/03/18	7	53.63	5	53.62	53.30	2	834	0.24%
2021/03/17	10	54.25	11	53.39	53.40	-1	837	-0.12%
2021/03/16	21	54.79	9	54.92	54.50	12	837	1.43%
2021/03/15	5	54.38	2	54.35	54.00	3	838	0.36%
2021/03/12	1	54.00	15	54.09	53.60	-14	833	-1.68%
2021/03/11	1	53.50	5	53.96	53.50	-4	840	-0.48%
2021/03/10	1	52.50	0	0.00	52.70	1	841	0.12%
2021/03/09	1	52.50	9	52.24	52.40	-8	845	-0.95%
2021/03/08	1	53.50	2	53.50	53.20	-1	858	-0.12%
2021/03/04	7	53.26	0	0.00	52.70	7	866	0.81%
2021/03/02	4	52.63	3	53.10	52.40	1	876	0.11%
2021/02/26	1	52.40	18	52.51	52.80	-17	889	-1.91%
2021/02/24	1	54.00	0	0.00	53.10	1	910	0.11%
2021/02/23	1	54.30	1	54.90	54.30	0	906	0.00%
2021/02/22	2	54.30	4	54.15	54.10	-2	914	-0.22%
2021/02/19	1	54.00	4	54.18	54.00	-3	924	-0.32%
2021/02/18	8	53.90	2	53.70	54.30	6	926	0.65%
2021/02/17	4	52.33	8	52.34	52.40	-4	921	-0.43%
2021/02/05	7	51.83	10	52.02	51.80	-3	928	-0.32%
2021/02/04	1	52.10	0	0.00	52.00	1	941	0.11%
2021/02/03	3	52.77	2	52.85	52.30	1	950	0.11%
2021/02/02	13	53.22	1	53.20	53.00	12	960	1.25%
2021/02/01	5	53.82	1	53.60	53.60	4	980	0.41%
2021/01/29	13	56.61	1	55.70	55.70	12	969	1.24%
2021/01/28	5	59.30	5	59.60	58.20	0	957	0.00%
2021/01/27	3	59.83	15	58.93	59.30	-12	948	-1.26%
2021/01/26	2	58.95	1	58.40	59.20	1	952	0.11%
2021/01/25	2	58.90	3	60.27	58.70	-1	940	-0.11%
2021/01/22	23	59.39	27	59.60	59.90	-4	920	-0.43%
2021/01/21	0	0.00	4	55.18	56.30	-4	825	-0.48%
2021/01/20	6	53.98	1	54.70	53.50	5	806	0.62%
2021/01/19	3	54.73	8	55.18	54.60	-5	796	-0.63%
2021/01/18	4	54.98	5	55.54	54.70	-1	789	-0.13%
2021/01/15	18	56.59	14	56.63	56.50	4	781	0.51%
2021/01/14	19	59.34	2	60.20	59.00	17	764	2.22%
2021/01/13	38	60.66	38	60.73	60.00	0	737	0.00%
2021/01/12	16	57.53	45	57.80	57.10	-29	686	-4.23%
2021/01/11	5	59.56	1	59.90	59.40	4	687	0.58%
2021/01/08	51	59.30	18	59.48	59.30	33	679	4.85%
2021/01/07	2	58.40	6	57.97	58.40	-4	645	-0.62%
2021/01/06	18	58.39	18	58.24	57.10	0	637	0.00%
2021/01/05	15	56.26	9	56.37	57.80	6	619	0.97%
2021/01/04	13	57.00	18	56.92	57.20	-5	612	-0.82%
2020/12/31	4	55.08	2	55.15	55.00	2	583	0.34%
2020/12/30	4	53.95	0	0.00	53.90	4	573	0.70%
2020/12/29	8	54.28	1	53.90	53.70	7	572	1.22%
2020/12/28	0	0.00	0.3	53.20	52.90	-0.3	563	-0.05%
2020/12/25	0	53.00	3	52.77	52.70	-3	561	-0.54%
2020/12/24	0	0.00	1	52.50	52.70	-1	563	-0.18%
2020/12/23	1	51.10	0	0.00	50.90	1	572	0.17%
2020/12/22	2	51.00	2	51.25	50.50	0	604	0.00%
2020/12/21	4	52.03	0	0.00	51.90	4	611	0.65%
2020/12/18	4	53.43	8	53.78	53.40	-4	610	-0.66%
2020/12/17	6	52.90	1	52.30	52.30	5	607	0.82%
2020/12/16	1	51.90	17	53.10	52.70	-16	611	-2.62%
2020/12/15	9	51.30	2	51.00	51.00	7	607	1.15%
2020/12/14	3	51.43	2	51.70	52.80	1	610	0.16%
2020/12/11	4	51.80	2	51.91	51.30	2	611	0.32%
2020/12/10	5	52.52	1	52.50	52.50	4	616	0.65%
2020/12/09	5	53.24	3	53.63	53.10	2	622	0.32%
2020/12/08	5	54.40	2	54.30	54.20	3	623	0.48%
2020/12/07	6	54.72	0.1	55.90	54.10	5.9	628	0.94%
2020/12/04	1	56.00	1	56.08	55.90	0	628	0.00%
2020/12/03	0	0.00	5	55.86	55.30	-5	629	-0.79%
2020/12/02	10	56.71	7.4	56.67	56.50	2.6	632	0.41%
2020/12/01	1	54.70	2	55.35	55.50	-1	625	-0.16%
2020/11/30	3	54.70	1	54.80	54.30	2	644	0.31%
2020/11/27	1	55.00	1	55.50	55.20	0	648	0.00%
2020/11/26	2	56.35	4	56.35	55.30	-2	656	-0.30%
2020/11/25	7	56.14	4	56.50	56.00	3	653	0.46%
2020/11/24	5	56.16	4.5	55.49	56.00	0.5	648	0.08%
2020/11/23	0	0.00	3	54.50	54.60	-3	640	-0.47%
2020/11/20	3	54.70	0	0.00	54.70	3	665	0.45%
2020/11/19	16	55.34	1	55.50	55.00	15	672	2.23%
2020/11/18	1	56.30	0	0.00	55.00	1	677	0.15%
2020/11/17	0	0.00	10	54.95	54.50	-10	679	-1.47%
2020/11/16	1	55.40	4.2	54.90	54.70	-3.2	725	-0.43%
2020/11/13	5	54.10	4	55.00	55.00	1	741	0.13%
2020/11/12	18	55.21	16	55.66	55.40	2	742	0.27%
2020/11/11	9	53.20	1	53.50	54.20	8	733	1.09%
2020/11/10	9	53.24	4	52.80	53.10	5	742	0.67%
2020/11/09	16	52.78	3.1	52.19	53.70	12.9	738	1.75%
2020/11/05	7	50.20	7	49.70	49.50	0	743	0.00%
2020/11/04	10	49.90	11	49.30	49.90	-1	796	-0.13%
2020/11/03	13	50.18	20	49.30	50.20	-7	803	-0.87%
2020/11/02	0	0.00	2	46.68	46.55	-2	813	-0.25%
2020/10/30	0	0.00	8	47.33	46.70	-8	835	-0.96%
2020/10/29	1	48.00	0	0.00	47.70	1	846	0.12%
2020/10/27	0	0.00	3	49.40	49.00	-3	874	-0.34%
2020/10/23	1	49.40	1	49.85	49.55	0	922	0.00%
2020/10/21	1	50.70	1	50.60	50.30	0	968	0.00%
2020/10/20	1	50.50	1	50.40	50.40	0	1,009	0.00%
2020/10/19	6	49.83	3	50.07	50.80	3	1,051	0.29%
2020/10/16	4	48.54	0	0.00	48.40	4	1,107	0.36%
2020/10/14	2	49.70	13	49.70	50.20	-11	1,211	-0.91%
2020/10/13	3	49.32	7	49.19	48.90	-4	1,402	-0.29%
2020/10/12	2	50.35	12	50.63	50.00	-10	1,630	-0.61%
2020/10/08	6	52.15	5	51.74	51.60	1	1,706	0.06%
2020/10/07	2	52.60	0	0.00	52.30	2	1,718	0.12%
2020/10/06	0	0.00	2	53.40	53.20	-2	1,741	-0.11%
2020/10/05	3	53.43	1	53.50	53.60	2	1,786	0.11%
2020/09/30	1	52.20	0	0.00	52.80	1	1,816	0.06%
2020/09/29	4	53.35	3	52.87	52.50	1	1,848	0.05%
2020/09/28	2	51.90	4	51.98	53.80	-2	1,884	-0.11%
2020/09/25	8	51.46	49	51.97	50.20	-41	1,895	-2.16%
2020/09/24	3	54.07	5	55.12	53.40	-2	1,909	-0.10%
2020/09/23	2	56.15	4	56.30	56.00	-2	2,060	-0.10%
2020/09/22	0	0.00	3	57.40	56.80	-3	2,180	-0.14%
2020/09/21	5	58.56	0	0.00	58.40	5	2,180	0.23%
2020/09/18	1	58.10	1	58.90	58.90	0	2,183	0.00%
2020/09/17	2	58.65	1	59.00	58.80	1	2,189	0.05%
2020/09/16	1	58.10	2	58.30	58.20	-1	2,204	-0.05%
2020/09/15	17	58.97	14	58.79	58.20	3	2,214	0.14%
2020/09/14	16	58.12	2	58.00	58.40	14	2,233	0.63%
2020/09/11	6	57.12	3	57.27	56.50	3	2,250	0.13%
2020/09/10	1	57.00	6	57.52	57.30	-5	2,310	-0.22%
2020/09/09	2	55.90	2	56.10	56.30	0	2,320	0.00%
2020/09/08	2	56.80	0	0.00	57.00	2	2,334	0.09%
2020/09/07	2	57.95	1	58.00	56.80	1	2,391	0.04%
2020/09/04	6	57.52	1	57.60	57.40	5	2,448	0.20%
2020/09/03	30	59.78	33	60.57	59.10	-3	2,529	-0.12%
2020/09/02	8	58.78	2	58.55	58.60	6	2,632	0.23%
2020/09/01	4	59.40	5	60.48	59.00	-1	2,645	-0.04%
2020/08/31	0	0.00	4	58.98	59.40	-4	2,661	-0.15%
2020/08/28	1	58.60	3	59.10	58.60	-2	2,739	-0.07%
2020/08/27	5	57.74	2	57.60	57.70	3	2,782	0.11%
2020/08/26	8	57.80	14	57.24	58.70	-6	2,797	-0.21%
2020/08/25	2	56.90	2	56.80	56.40	0	2,804	0.00%
2020/08/24	3	56.23	2	56.40	56.30	1	2,840	0.04%
2020/08/21	3	56.73	21	56.42	56.40	-18	2,867	-0.63%
2020/08/20	22	57.87	6	57.72	56.20	16	2,942	0.54%
2020/08/19	22	62.94	18	62.80	62.00	4	2,946	0.14%
2020/08/18	5	62.06	6	62.20	61.60	-1	2,990	-0.03%
2020/08/17	2	61.95	4	62.10	61.60	-2	3,060	-0.07%
2020/08/14	14	61.18	4	62.08	62.20	10	3,187	0.31%
2020/08/13	2	61.85	4	61.38	61.50	-2	3,364	-0.06%
2020/08/12	15	60.99	25	61.12	61.20	-10	3,500	-0.29%
2020/08/11	12	63.17	27	63.13	61.90	-15	3,533	-0.42%
2020/08/10	47	63.33	44	63.50	63.10	3	3,551	0.08%
2020/08/07	9	67.06	8	66.85	66.70	1	3,547	0.03%
2020/08/06	35	68.19	7	68.56	67.80	28	3,630	0.77%
2020/08/05	19	68.81	20	68.81	69.30	-1	3,682	-0.03%
2020/08/04	9	67.56	3	67.67	67.50	6	3,705	0.16%
2020/08/03	4	67.35	3	67.83	67.10	1	3,754	0.03%
2020/07/31	5	66.70	0	0.00	66.20	5	3,784	0.13%
2020/07/30	3	66.93	1	68.20	66.80	2	3,795	0.05%
2020/07/29	7	65.14	9	66.93	67.40	-2	3,866	-0.05%
2020/07/28	7	67.53	21	68.18	66.40	-14	3,863	-0.36%
2020/07/27	11	69.57	12	70.23	69.50	-1	3,896	-0.03%
2020/07/24	9	69.88	5	69.18	68.80	4	3,905	0.10%
2020/07/23	5	72.58	14	73.04	71.80	-9	3,912	-0.23%
2020/07/22	26	71.82	46	71.98	71.70	-20	3,936	-0.51%
2020/07/21	21	70.24	57	69.81	70.00	-36	3,892	-0.92%
2020/07/20	26	70.10	17.3	69.25	69.10	8.7	3,870	0.22%
2020/07/17	129	72.87	471	74.57	69.50	-342	3,862	-8.85%	大買/大賣/鉅額交易
2020/07/16	182	74.18	623	74.58	75.30	-441	3,786	-11.65%	大買/大賣/鉅額交易
2020/07/15	69	68.98	22	70.60	68.50	47	3,581	1.31%
2020/07/14	4	68.90	2	68.20	68.50	2	3,541	0.06%
2020/07/13	30	69.65	3	69.30	69.30	27	3,568	0.76%
2020/07/10	12	68.09	10	67.72	68.10	2	3,601	0.06%
2020/07/09	6	67.80	1	68.30	67.80	5	3,601	0.14%
2020/07/08	3	69.63	11	69.23	68.90	-8	3,616	-0.22%
2020/07/07	10	69.85	10	70.18	68.80	0	3,634	0.00%
2020/07/06	7	68.97	10	68.90	70.10	-3	3,701	-0.08%
2020/07/03	14	68.76	12	68.67	68.60	2	3,739	0.05%
2020/07/02	154	70.75	143	71.36	70.60	11	3,803	0.29%	大買/大賣/
2020/07/01	52	67.58	82	68.69	69.90	-30	3,767	-0.80%
2020/06/30	0	0.00	9	63.31	63.60	-9	3,707	-0.24%
2020/06/29	4	62.53	4	62.55	62.50	0	3,807	0.00%
2020/06/24	0	0.00	34	63.16	63.40	-34	3,855	-0.88%
2020/06/23	10	63.04	17	63.22	62.60	-7	3,973	-0.18%
2020/06/22	16	63.78	0	0.00	63.40	16	4,059	0.39%
2020/06/19	22	64.88	2	66.05	64.50	20	4,140	0.48%
2020/06/18	10	66.26	3	66.77	66.30	7	4,164	0.17%
2020/06/17	16	67.64	42	67.49	67.60	-26	4,197	-0.62%
2020/06/16	64	64.06	28	64.12	64.50	36	4,178	0.86%
2020/06/15	16	63.29	46	63.17	62.80	-30	4,247	-0.71%
2020/06/12	34	63.66	31	63.40	65.00	3	4,313	0.07%
2020/06/11	27	67.95	15	67.29	66.70	12	4,325	0.28%
2020/06/10	42.2	66.73	95	66.99	69.90	-52.8	4,380	-1.21%
2020/06/09	86	67.02	93	68.29	65.70	-7	4,398	-0.16%
2020/06/08	17	73.20	31	73.62	73.00	-14	4,344	-0.32%
2020/06/05	8	73.01	17	72.91	72.90	-9	4,397	-0.20%
2020/06/04	55	74.80	58	75.63	73.50	-3	4,438	-0.07%
2020/06/03	30	73.92	172	73.59	73.80	-142	4,378	-3.24%	大賣/鉅額交易
2020/06/02	35.1	72.93	13	73.58	72.10	22.1	4,365	0.51%
2020/06/01	24.1	74.52	15	74.61	73.80	9.1	4,368	0.21%
2020/05/29	32	73.81	64	73.71	73.80	-32	4,379	-0.73%
2020/05/28	28	72.54	28	72.84	72.20	0	4,392	0.00%
2020/05/27	93	75.14	66	75.09	73.00	27	4,437	0.61%
2020/05/26	47	74.24	28	74.24	74.90	19	4,450	0.43%
2020/05/25	29	73.49	32	73.20	74.60	-3	4,551	-0.07%
2020/05/22	88	72.82	95	73.17	71.00	-7	4,608	-0.15%
2020/05/21	148	74.01	111	73.99	75.50	37	4,741	0.78%	大買/大賣/
2020/05/20	244	71.89	250	71.78	71.50	-6	4,852	-0.12%	大買/大賣/
2020/05/19	89	67.82	54	67.72	68.70	35	4,954	0.71%
2020/05/18	11	64.25	11	64.92	63.20	0	5,033	0.00%
2020/05/15	21	62.83	27	62.67	62.50	-6	5,026	-0.12%
2020/05/14	13	66.54	4	66.33	64.50	9	5,059	0.18%
2020/05/13	49	68.22	61	68.57	68.00	-12	5,074	-0.24%
2020/05/12	56	67.46	30	67.46	70.10	26	5,061	0.51%
2020/05/11	7	65.90	15	66.46	65.60	-8	5,073	-0.16%
2020/05/08	19	66.41	17	67.15	65.70	2	5,099	0.04%
2020/05/07	16	65.63	4	65.18	66.10	12	5,126	0.23%
2020/05/06	1	63.70	1	64.80	63.40	0	5,214	0.00%
2020/05/05	84	66.13	62	64.48	64.20	22	5,346	0.41%
2020/05/04	4	63.03	8	63.04	62.90	-4	5,361	-0.07%
2020/04/30	42	65.62	41	64.79	64.20	1	5,439	0.02%
2020/04/29	1	63.90	4	64.15	63.30	-3	5,537	-0.05%
2020/04/28	6	64.58	12	64.63	63.40	-6	5,574	-0.11%
2020/04/27	13	63.40	97	61.24	64.30	-84	5,709	-1.47%
2020/04/24	5	60.56	55	61.01	60.60	-50	5,701	-0.88%
2020/04/23	0	0.00	19	61.61	61.10	-19	5,762	-0.33%
2020/04/22	16	60.74	38	60.29	61.30	-22	5,806	-0.38%
2020/04/21	30	63.53	34	62.94	62.00	-4	5,838	-0.07%
2020/04/20	24	62.51	20	61.97	61.80	4	5,917	0.07%
2020/04/17	10	63.06	23	62.51	61.20	-13	5,949	-0.22%
2020/04/16	19	63.57	14	62.99	63.00	5	6,062	0.08%
2020/04/15	12	63.88	127	63.26	63.60	-115	6,290	-1.83%	大賣/鉅額交易
2020/04/14	19	62.06	14	61.48	61.40	5	6,422	0.08%
2020/04/13	45	61.30	24	60.59	59.60	21	6,433	0.33%
2020/04/10	56	59.30	20	59.06	60.50	36	6,439	0.56%
2020/04/09	51	59.72	49	59.93	59.10	2	6,428	0.03%
2020/04/08	29	59.48	44	59.45	58.50	-15	6,326	-0.24%
2020/04/07	141	58.86	97	58.54	59.00	44	6,280	0.70%	大買/
2020/04/06	117	54.11	101	54.09	56.40	16	6,211	0.26%	大買/大賣/
2020/04/01	69	50.75	46	50.72	51.30	23	6,123	0.38%
2020/03/31	208	49.69	111	49.72	49.45	97	6,107	1.59%	大買/大賣/
2020/03/30	16	46.52	18	46.44	48.45	-2	6,018	-0.03%
2020/03/27	298	48.37	135	48.25	47.10	163	5,993	2.72%	大買/大賣/鉅額交易
2020/03/26	73	45.63	96	44.79	47.75	-23	5,868	-0.39%
2020/03/25	54	44.07	46	44.00	43.45	8	5,762	0.14%
2020/03/24	31	41.02	24	41.21	41.60	7	5,666	0.12%
2020/03/23	7	37.07	20	37.81	37.90	-13	5,622	-0.23%
2020/03/19	33	42.56	25	40.46	40.05	8	5,563	0.14%
2020/03/18	56	45.51	73	45.60	44.50	-17	5,515	-0.31%
2020/03/17	38	46.29	22	46.53	44.85	16	5,438	0.29%
2020/03/16	33	51.58	25	52.48	49.80	8	5,348	0.15%
2020/03/13	88	52.64	167	51.56	55.30	-79	5,276	-1.50%	大賣/
2020/03/12	15	56.31	286	57.59	55.50	-271	5,162	-5.25%	大賣/鉅額交易
2020/03/11	122	62.24	24	61.20	60.70	98	5,051	1.94%	大買/
2020/03/10	17	63.93	13	63.18	65.20	4	4,978	0.08%
2020/03/09	53	65.65	125	65.44	63.60	-72	4,903	-1.47%	大賣/
2020/03/06	7	70.93	2	70.60	70.60	5	4,832	0.10%
2020/03/05	11	72.67	13	72.26	72.20	-2	4,809	-0.04%
2020/03/04	6	70.38	6	69.83	70.10	0	4,768	0.00%
2020/03/03	12	72.64	3	72.73	71.20	9	4,738	0.19%
2020/03/02	39	70.46	30.1	71.01	71.10	8.9	4,693	0.19%
2020/02/27	101.3	72.49	62	72.84	70.20	39.3	4,637	0.85%	大買/
2020/02/26	103	75.51	75	75.21	73.70	28	4,569	0.61%	大買/
2020/02/25	106	78.89	116	78.71	77.60	-10	4,464	-0.22%	大買/大賣/
2020/02/24	67	78.79	50	79.16	78.00	17	4,310	0.39%
2020/02/21	245	85.31	214	84.98	82.60	31	4,194	0.74%	大買/大賣/
2020/02/20	211	82.22	177	82.53	85.00	34	3,978	0.85%	大買/大賣/
2020/02/19	248	79.06	180	79.30	79.00	68	3,731	1.82%	大買/大賣/
2020/02/18	98	76.41	152	76.34	74.60	-54	3,429	-1.57%	大賣/
2020/02/17	26	73.41	35	72.82	72.10	-9	3,200	-0.28%
2020/02/14	65	72.11	78	71.66	73.20	-13	3,157	-0.41%
2020/02/13	95	71.76	76	71.96	71.20	19	3,082	0.62%
2020/02/12	54	73.74	50	73.92	73.70	4	3,017	0.13%
2020/02/11	65	72.92	61	72.61	72.20	4	2,930	0.14%
2020/02/10	72	70.92	73	70.87	71.50	-1	2,839	-0.04%
2020/02/07	84	74.74	62	74.89	72.30	22	2,770	0.79%
2020/02/06	124	76.40	107	76.29	76.00	17	2,679	0.63%	大買/大賣/
2020/02/05	75	74.28	82	75.14	74.50	-7	2,541	-0.28%
2020/02/04	49	72.64	43	73.19	71.70	6	2,382	0.25%
2020/02/03	23	68.52	19	69.36	68.90	4	2,271	0.18%
2020/01/31	56	74.97	138.2	71.23	72.60	-82.2	2,169	-3.79%	大賣/
2020/01/30	34	78.68	23	79.12	77.40	11	2,006	0.55%
2020/01/20	165.2	83.69	99	83.65	86.00	66.2	1,936	3.42%	大買/
2020/01/17	59	78.33	39	78.60	79.00	20	1,749	1.14%
2020/01/16	45	79.18	31	79.14	78.90	14	1,688	0.83%
2020/01/15	65	79.04	17	79.39	79.90	48	1,601	3.00%
2020/01/14	171	77.58	60	78.01	79.10	111	1,518	7.31%	大買/鉅額交易
2020/01/13	260	76.25	139	76.14	78.00	121	1,434	8.43%	大買/大賣/鉅額交易
2020/01/10	25	71.28	11.5	71.27	71.90	13.5	1,230	1.10%
2020/01/09	101	71.17	73	70.54	71.20	28	1,164	2.41%	大買/
2020/01/08	171	68.41	275	68.02	70.90	-104	1,002	-10.37%	大買/大賣/鉅額交易
2020/01/07	108	63.19	157	62.41	64.50	-49	730	-6.71%	大買/大賣/
2020/01/06	26	59.35	23	59.27	59.90	3	540	0.56%
2020/01/03	33	57.18	14	57.52	58.00	19	484	3.93%
2020/01/02	27	54.90	17	55.92	56.30	10	428	2.34%
2019/12/30	1	51.00	21	52.39	52.40	-20	378	-5.28%
2019/12/27	12	54.98	6	54.68	53.70	6	357	1.68%
2019/12/26	16	52.53	2	52.25	52.40	14	315	4.44%
2019/12/25	28	53.48	28	52.68	54.50	0	277	0.00%
2019/12/24	4	49.94	59	49.73	50.00	-55	228	-24.05%
2019/12/23	66	49.33	23	49.23	49.30	43	211	20.35%
2019/12/19	0	0.00	5	45.96	46.15	-5	174	-2.86%
2019/12/18	2	46.40	0	0.00	46.40	2	173	1.15%
2019/12/17	0	0.00	1	47.00	46.60	-1	171	-0.58%
2019/12/13	1	46.00	4	45.79	45.40	-3	159	-1.89%
2019/12/12	65	45.53	2	45.25	45.70	63.1	156	40.41%
2019/12/11	2	45.55	5	45.12	44.60	-3	147	-2.04%
2019/12/10	0	0.00	2	45.35	45.30	-2	144	-1.39%
2019/12/09	4	45.80	3	45.60	45.05	1	140	0.71%
2019/12/06	0	0.00	1	44.85	44.55	-1	138	-0.72%
2019/12/05	0	0.00	11	44.42	44.40	-11	136	-8.06%
2019/12/04	2	44.10	2	43.90	44.30	0	135	0.00%
2019/12/03	3	44.30	0	0.00	44.30	3	135	2.22%
2019/11/26	0	0.00	3	44.87	45.05	-3	127	-2.35%
2019/11/25	12	44.36	0	0.00	45.05	12	121	9.90%
2019/11/20	10	42.20	2	42.23	42.35	8	94	8.51%
2019/11/18	0	0.00	1	40.40	40.80	-1	84	-1.18%
2019/11/14	1	39.70	0	0.00	39.80	1	84	1.19%
2019/11/13	0	0.00	25	39.92	40.00	-25	87	-28.52%
2019/11/06	5	42.00	5	41.70	40.90	0	94	0.00%
2019/10/16	2	40.00	1	40.20	39.90	1	104	0.96%
2019/09/27	0	0.00	2	42.50	42.00	-2	110	-1.81%
2019/09/23	1	42.25	0	0.00	41.70	1	110	0.90%
2019/09/12	8	42.36	0	0.00	42.20	8	115	6.94%
2019/09/10	10	42.54	0	0.00	42.25	10	116	8.56%
2019/09/03	0	0.00	0.1	40.90	40.80	-0.1	125	-0.10%
2019/09/02	0	0.00	1	42.00	42.05	-1	124	-0.80%
2019/08/23	1	40.50	0	0.00	40.75	1	122	0.82%
2019/08/20	2	40.90	0	0.00	40.50	2	121	1.64%
2019/08/16	0	0.00	1	39.30	39.30	-1	120	-0.83%
2019/08/15	3	38.47	0	0.00	39.50	3	117	2.56%
2019/08/14	1	40.00	0	0.00	39.90	1	115	0.87%
2019/08/08	2	41.65	0	0.00	41.75	2	108	1.85%
2019/08/06	1	40.30	0	0.00	41.50	1	109	0.91%
2019/08/02	1	42.80	0	0.00	43.45	1	107	0.93%
2019/07/30	0	0.00	1	44.50	44.50	-1	105	-0.94%
2019/07/26	5	44.46	0	0.00	44.50	5	101	4.92%
2019/07/23	1	42.85	0	0.00	42.80	1	99	1.01%
2019/07/08	2	45.10	0	0.00	45.10	2	103	1.93%
2019/07/05	2	45.25	0	0.00	45.10	2	105	1.89%
2019/07/04	3	44.70	0	0.00	44.80	3	107	2.79%
2019/06/19	0	0.00	1	44.60	44.60	-1	121	-0.82%
2019/06/14	6	43.92	6	45.15	44.80	0	125	0.00%
2019/05/30	1	42.85	0	0.00	42.85	1	162	0.61%
2019/05/21	10	41.40	0	0.00	41.75	10	192	5.19%
2019/05/10	0	0.00	1	42.00	41.60	-1	220	-0.45%
2019/04/15	1	45.95	1	46.25	46.60	0	215	0.00%
2019/04/11	4	45.30	0	0.00	45.50	4	213	1.87%
2019/04/09	0	0.00	1	46.60	47.15	-1	203	-0.49%
2019/04/01	1	46.35	0	0.00	47.00	1	190	0.52%
2019/03/29	3	45.82	0	0.00	46.05	3	187	1.60%
2019/03/28	2	45.20	1	45.05	45.15	1	183	0.54%
2019/03/27	0	0.00	2	45.65	45.65	-2	181	-1.10%
2019/03/26	2	45.95	0	0.00	45.70	2	181	1.10%
2019/03/25	0	0.00	10	46.00	45.75	-10	180	-5.53%
2019/03/20	4	46.80	1	46.65	46.65	3	177	1.69%
2019/03/18	17	46.67	7	46.90	46.95	10	174	5.73%
2019/03/14	2	47.70	2	47.95	47.95	0	168	0.00%
2019/03/13	1	48.30	0	0.00	48.50	1	165	0.60%
2019/03/08	0	0.00	2	47.00	47.20	-2	153	-1.31%
2019/03/07	0	0.00	5	46.01	46.10	-5	147	-3.38%
2019/03/06	2	46.85	0	0.00	46.95	2	143	1.39%
2019/03/04	0	0.00	0.1	46.25	46.25	-0.1	140	-0.07%
2019/02/27	0	0.00	1	44.00	44.20	-1	129	-0.78%
2019/02/26	4	43.90	0	0.00	43.95	4	126	3.15%
2019/02/25	0	44.00	0	0.00	44.00	0	123	0.00%
2019/02/21	3	43.97	6	44.03	43.70	-3	120	-2.50%
2019/02/20	6	42.95	4	42.89	43.10	2	112	1.77%
2019/02/19	2	42.30	4	41.94	41.85	-2	105	-1.89%
2019/02/14	4	41.26	0	0.00	40.90	4	91	4.39%
2019/02/13	1	39.30	1	39.20	40.50	0	79	0.00%
2019/02/12	1	37.45	0	0.00	37.90	1	72	1.38%
2019/02/11	1	37.40	0	0.00	37.45	1	72	1.38%
2019/01/21	0	0.00	8	37.18	37.15	-8	79	-10.08%
2019/01/10	0	0.00	2	36.15	36.35	-2	90	-2.20%
2018/12/25	10	36.55	0	0.00	36.55	10	141	7.07%
2018/12/20	0	0.00	3	37.70	37.30	-3	147	-2.04%
2018/12/14	0	0.00	5	38.24	38.40	-5	152	-3.28%
2018/12/11	0	0.00	5	37.90	38.00	-5	155	-3.21%
2018/12/03	4	38.50	0	0.00	39.00	4	186	2.14%
2018/11/28	1	37.20	0	0.00	38.00	1	202	0.49%
2018/11/16	5	36.00	0	0.00	35.85	5	261	1.91%
2018/11/12	0	0.00	28	35.59	35.50	-28	273	-10.23%
2018/11/09	0	0.00	29	35.59	35.40	-29	276	-10.51%
2018/11/08	0	0.00	1	36.45	36.50	-1	278	-0.36%
2018/11/07	0	0.00	2	36.35	36.45	-2	282	-0.71%
2018/11/02	1	36.30	0	0.00	36.05	1	310	0.32%
2018/10/31	0	0.00	2	34.95	35.20	-2	318	-0.63%
2018/10/26	1.1	35.26	2	34.50	34.50	-0.9	325	-0.28%
2018/10/25	1	35.25	0	0.00	35.30	1	326	0.31%
2018/10/11	1	38.50	0	0.00	36.05	1	444	0.23%
2018/10/08	1	41.85	0	0.00	42.10	1	427	0.23%
2018/10/05	1	42.80	0	0.00	42.80	1	429	0.23%
2018/10/04	0	0.00	2	45.48	44.90	-2	436	-0.46%
2018/10/03	1	46.00	0	0.00	45.85	1	441	0.23%
2018/10/02	1	47.60	0	0.00	47.60	1	451	0.22%
2018/09/28	2	48.23	0	0.00	47.60	2	460	0.43%
2018/09/26	1	49.00	2	49.05	49.00	-1	468	-0.21%
2018/09/20	1	48.60	0	0.00	48.30	1	582	0.17%
2018/09/12	0	0.00	100	48.37	48.10	-100	636	-15.71%
2018/09/11	2	49.00	23	48.83	48.65	-21	637	-3.29%
2018/09/10	0	0.00	3	50.37	50.60	-3	630	-0.48%
2018/09/06	2	51.70	0	0.00	51.40	2	624	0.32%
2018/09/04	6	51.50	0	0.00	52.30	6	626	0.96%
2018/09/03	0	0.00	33	51.98	51.50	-33	631	-5.23%
2018/08/31	0	0.00	7	52.43	52.80	-7	636	-1.10%
2018/08/30	2	51.60	2	52.45	52.80	0	654	0.00%
2018/08/29	90	51.72	15	50.97	51.00	75	635	11.79%
2018/08/28	0	0.00	5	49.65	50.50	-5	623	-0.80%
2018/08/27	1	48.80	0	0.00	49.25	1	625	0.16%
2018/08/24	0	0.00	9	48.76	48.90	-9	625	-1.44%
2018/08/23	0	0.00	1	49.05	49.00	-1	625	-0.16%
2018/08/22	1	49.45	0	0.00	49.40	1	627	0.16%
2018/08/21	0	0.00	1	49.20	49.25	-1	640	-0.16%
2018/08/17	5	50.00	5	50.10	49.20	0	640	0.00%
2018/08/10	22	51.35	0	0.00	50.80	22	618	3.56%
2018/08/09	8	50.66	0	0.00	50.50	8	604	1.32%
2018/08/07	0	0.00	1	50.10	50.30	-1	596	-0.17%
2018/08/03	2	49.43	2	49.53	49.15	0	592	0.00%
2018/08/02	4	50.20	2	49.50	49.15	2	590	0.34%
2018/08/01	3	52.00	4	51.25	50.60	-1	587	-0.17%
2018/07/31	4	51.58	11	51.09	51.60	-7	582	-1.20%
2018/07/30	22	52.00	68	51.35	51.00	-46	578	-7.95%
2018/07/27	3	52.93	8	52.59	52.90	-5	570	-0.88%
2018/07/26	93	53.10	4	52.85	52.90	89	558	15.93%
2018/07/25	60	53.72	25	52.76	51.60	35	517	6.76%
2018/07/24	17	51.49	13	51.89	52.50	4	489	0.82%
2018/07/23	1	50.00	0	0.00	49.45	1	467	0.21%
2018/07/20	4	49.30	6	49.98	49.30	-2	468	-0.43%
2018/07/19	1	49.55	0	0.00	49.75	1	466	0.21%
2018/07/18	3	50.77	0	0.00	49.70	3	468	0.64%
2018/07/17	7	49.74	0	0.00	49.60	7	464	1.51%
2018/07/16	13	50.12	0	0.00	49.85	13	465	2.79%
2018/07/13	1	50.70	0	0.00	50.40	1	464	0.22%
2018/07/12	24	50.58	8	51.40	50.90	16	460	3.47%
2018/07/11	19	49.61	0	0.00	49.25	19	461	4.12%
2018/07/10	20	49.49	0	0.00	51.00	20	458	4.37%
2018/07/06	0	0.00	14	48.43	48.55	-14	499	-2.81%
2018/07/05	0	0.00	1	48.50	48.10	-1	503	-0.20%
2018/07/04	0	0.00	1	49.80	49.40	-1	501	-0.20%
2018/07/03	0	0.00	2	49.55	49.70	-2	501	-0.40%
2018/07/02	6	52.30	31	52.33	51.00	-25	484	-5.16%
2018/06/29	43	51.23	8	50.26	51.90	35	450	7.77%
2018/06/28	2	48.25	0	0.00	49.00	2	387	0.52%
2018/06/25	0	0.00	10	49.00	46.85	-10	369	-2.71%
2018/06/22	1	48.20	1	48.20	48.20	0	362	0.00%
2018/06/20	3	45.05	0	0.00	45.00	3	351	0.85%
2018/06/19	3	45.47	0	0.00	45.45	3	348	0.86%
2018/06/14	11	47.55	11	46.80	46.80	0	351	0.00%
2018/06/12	13	46.36	5	46.35	46.40	8	341	2.34%
2018/06/08	0	0.00	3	47.90	48.00	-3	330	-0.91%
2018/06/07	18	48.38	5	48.26	48.30	13	321	4.04%
2018/06/06	3	45.80	0	0.00	45.90	3	302	0.99%
2018/06/05	1	45.30	5	45.10	45.40	-4	309	-1.29%
2018/06/01	0	0.00	5	45.55	45.65	-5	324	-1.54%
2018/05/31	0	0.00	1	45.10	45.05	-1	324	-0.31%
2018/05/30	0	0.00	5	45.10	45.05	-5	326	-1.53%
2018/05/29	0	0.00	3	45.82	45.60	-3	324	-0.92%
2018/05/28	2	43.20	0	0.00	44.10	2	311	0.64%
2018/05/25	3	43.05	0	0.00	43.05	3	311	0.96%
2018/05/22	0	0.00	1	42.50	42.80	-1	328	-0.30%
2018/05/11	0	0.00	2	44.40	43.95	-2	369	-0.54%
2018/05/10	4	44.10	2	44.60	43.90	2	371	0.54%
2018/05/09	7	44.03	0	0.00	43.70	7	373	1.87%
2018/05/03	2	42.70	0	0.00	42.50	2	392	0.51%
2018/04/27	9	42.82	0	0.00	43.00	9	430	2.09%
2018/04/26	14	43.80	0	0.00	43.40	14	435	3.22%
2018/04/25	0	44.30	1	43.40	44.30	-1	446	-0.22%
2018/04/24	0	0.00	1	44.80	44.35	-1	461	-0.22%
2018/04/23	0	45.30	0	0.00	45.30	0	490	0.00%
2018/04/19	2	45.10	0	0.00	45.10	2	602	0.33%
2018/04/18	2	45.25	5	45.35	45.00	-3	651	-0.46%
2018/04/17	0	0.00	10	47.05	45.20	-10	651	-1.54%
2018/04/16	0	0.00	1.2	48.22	47.85	-1.2	644	-0.18%
2018/04/13	20	48.16	5	48.21	48.60	15	640	2.34%
2018/04/12	18	49.43	23	49.73	48.40	-5	634	-0.79%
2018/04/11	0	0.00	1	45.60	47.30	-1	588	-0.17%
2018/04/03	3	44.75	0	0.00	44.95	3	566	0.53%
2018/03/31	0	0.00	1	44.70	45.00	-1	567	-0.18%
2018/03/27	1	45.45	0	0.00	45.70	1	562	0.18%
2018/03/26	1	44.65	0	0.00	44.50	1	557	0.18%
2018/03/21	10	44.86	5	44.70	44.70	5	571	0.88%
2018/03/20	1	43.60	0	0.00	44.15	1	568	0.18%
2018/03/19	5	43.63	1	44.30	43.70	4	563	0.71%
2018/03/16	5	44.00	0	0.00	44.00	5	564	0.89%
2018/03/12	6	43.40	0	0.00	43.10	6	553	1.08%
2018/03/09	6	44.00	1	44.00	43.90	5	549	0.91%
2018/03/08	1	46.00	8	45.70	45.30	-7	539	-1.30%
2018/03/07	0	0.00	2	43.20	44.15	-2	522	-0.38%
2018/03/06	4	43.15	0	0.00	43.10	4	519	0.77%
2018/03/05	1	43.50	0	0.00	42.70	1	518	0.19%
2018/03/01	0	0.00	1	43.30	43.70	-1	515	-0.19%
2018/02/26	4	43.60	0	0.00	44.00	4	511	0.78%
2018/02/12	5	40.30	5	40.44	41.35	0	490	0.00%
2018/02/08	0	0.00	1	39.10	39.05	-1	478	-0.21%
2018/02/07	0	0.00	2	39.35	39.65	-2	479	-0.42%
2018/02/05	1	40.70	0	0.00	41.30	1	473	0.21%
2018/02/02	1	42.05	0	0.00	42.05	1	471	0.21%
2018/02/01	0	0.00	2	43.00	42.70	-2	472	-0.42%
2018/01/31	10	42.50	0	0.00	42.50	10	470	2.13%
2018/01/30	0	0.00	1	43.00	43.15	-1	467	-0.21%
2018/01/29	2	44.15	0	0.00	44.15	2	461	0.43%
2018/01/26	32	45.56	32	44.60	44.60	0	459	0.00%
2018/01/25	0	0.00	6	44.55	44.40	-6	452	-1.33%
2018/01/24	9	43.91	4	44.04	43.85	5	445	1.12%
2018/01/23	7	45.29	5	45.30	44.50	2	442	0.45%
2018/01/22	3	43.00	0	0.00	43.50	3	419	0.72%
2018/01/18	0	0.00	11	45.55	45.15	-11	403	-2.72%
2018/01/17	14	45.46	4	45.81	45.10	10	384	2.60%
2018/01/16	3	46.50	1	46.65	45.95	2	353	0.57%
2018/01/15	11	45.10	22	45.44	45.90	-11	313	-3.50%
2018/01/12	4	42.59	5	42.62	43.45	-1	245	-0.41%
2018/01/11	5	38.13	0	0.00	39.50	5	197	2.53%
2018/01/02	1	38.90	0	0.00	39.00	1	213	0.47%