頎邦 (6147)-新光券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396張
產業
上櫃半導體類股
1168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

頎邦 (6147)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/22	13	64.21	21	64.50	64.80	-8	2,308	-0.35%
2024/11/21	20	62.96	25	63.79	64.40	-5	2,255	-0.22%
2024/11/20	9.1	63.47	19	63.71	63.70	-9.9	2,192	-0.45%
2024/11/19	8	62.65	29.5	63.57	64.00	-21.5	2,109	-1.02%
2024/11/18	5.3	62.39	11	63.01	63.00	-5.7	2,022	-0.28%
2024/11/15	7.2	60.95	32	60.96	60.90	-24.8	1,973	-1.26%
2024/11/14	23.8	60.94	0	61.20	61.00	23.8	1,940	1.23%
2024/11/13	7.2	61.78	0	0.00	61.90	7.2	1,905	0.38%
2024/11/12	23.3	62.14	12.1	62.28	62.50	11.2	1,879	0.60%
2024/11/11	9.1	63.09	2	63.70	63.70	7.1	1,822	0.39%
2024/11/08	31.1	64.03	1	63.80	63.90	30.1	1,818	1.65%
2024/11/07	2	64.30	8.1	63.81	64.50	-6.1	1,828	-0.33%
2024/11/06	4.2	63.39	0	63.50	63.60	4.2	1,834	0.23%
2024/11/05	11.5	62.81	0	0.00	63.80	11.5	1,867	0.62%
2024/11/04	8.2	62.96	9	63.22	63.30	-0.8	1,952	-0.04%
2024/11/01	4.9	62.87	26.1	62.51	63.50	-21.2	2,108	-1.01%
2024/10/30	8.1	63.03	3	63.10	63.30	5.1	2,189	0.23%
2024/10/29	10.3	63.54	0	0.00	63.70	10.3	2,264	0.45%
2024/10/28	25	64.04	3.5	64.01	64.00	21.5	2,328	0.93%
2024/10/25	24	64.35	1	64.70	64.60	23	2,397	0.96%
2024/10/24	4.1	64.25	48.3	64.28	64.10	-44.2	2,510	-1.76%
2024/10/23	2	64.55	6	64.73	64.90	-4	2,630	-0.15%
2024/10/22	1	64.20	0	0.00	64.20	1	2,700	0.04%
2024/10/21	1.1	64.17	1	64.00	64.30	0.1	2,782	0.00%
2024/10/18	3.2	63.76	1	63.90	63.60	2.2	2,840	0.08%
2024/10/17	15.7	64.21	3.3	64.49	63.90	12.3	2,868	0.43%
2024/10/16	6	64.20	18.7	64.53	64.20	-12.7	2,884	-0.44%
2024/10/15	22.1	64.36	15	65.10	64.30	7.1	2,925	0.24%
2024/10/14	21.2	64.66	0	0.00	64.60	21.2	2,939	0.72%
2024/10/11	10.1	65.32	7	65.41	65.10	3.1	2,934	0.10%
2024/10/09	13	65.68	0	0.00	65.60	13	2,950	0.44%
2024/10/08	8.1	66.01	10	66.30	65.60	-1.9	2,950	-0.07%
2024/10/07	3	66.53	1.4	66.61	66.90	1.6	2,973	0.05%
2024/10/04	10.2	66.80	1	66.60	66.40	9.2	2,990	0.31%
2024/10/01	2.1	66.55	28	66.99	67.20	-25.9	3,059	-0.85%
2024/09/30	0	0.00	6	66.82	66.50	-6	3,218	-0.19%
2024/09/27	8.1	66.35	8.6	66.55	66.50	-0.5	3,307	-0.02%
2024/09/26	3	66.03	2.1	66.65	66.10	0.9	3,318	0.03%
2024/09/25	2.1	66.19	22	66.54	66.00	-19.9	3,333	-0.60%
2024/09/24	1.2	65.32	0	0.00	65.60	1.2	3,350	0.04%
2024/09/23	7.4	65.71	2	66.20	65.30	5.4	3,377	0.16%
2024/09/20	16.1	66.06	3	66.30	65.50	13.1	3,392	0.39%
2024/09/19	10.3	66.43	13	66.84	66.30	-2.7	3,433	-0.08%
2024/09/18	6	65.81	4	66.63	65.80	2	3,467	0.06%
2024/09/16	8	66.38	5.2	66.22	66.70	2.8	3,498	0.08%
2024/09/13	1	65.10	3	65.50	65.20	-2	3,525	-0.06%
2024/09/12	0.1	65.40	6	65.40	65.30	-5.9	3,609	-0.16%
2024/09/11	9	64.79	30	64.69	64.50	-21	3,659	-0.58%
2024/09/10	13.1	64.92	12	65.18	64.50	1.1	3,674	0.03%
2024/09/09	1	65.50	12	65.69	66.00	-11	3,687	-0.30%
2024/09/06	13.8	65.33	5	65.28	65.00	8.8	3,772	0.23%
2024/09/05	8	65.89	14	65.83	65.80	-6	3,849	-0.16%
2024/09/04	3.3	65.29	3.4	65.41	65.30	-0.2	3,963	0.00%
2024/09/03	17.1	66.96	5	66.52	66.40	12.1	4,019	0.30%
2024/09/02	2	67.10	22	67.05	67.30	-20	4,109	-0.49%
2024/08/30	4	66.77	8.1	66.82	66.90	-4.1	4,225	-0.10%
2024/08/29	0	66.20	2	66.30	66.10	-2	4,351	-0.05%
2024/08/28	1.1	66.30	9.6	66.14	66.20	-8.5	4,479	-0.19%
2024/08/27	1	65.60	8	65.65	66.00	-7	4,650	-0.15%
2024/08/26	3.1	65.41	14	65.88	65.40	-10.9	4,850	-0.22%
2024/08/23	10	64.79	41	64.78	65.20	-31	4,978	-0.62%
2024/08/22	12.1	65.15	11	65.34	65.10	1.1	5,097	0.02%
2024/08/21	15	65.55	3	65.77	65.30	12	5,360	0.22%
2024/08/20	16	66.16	33.3	66.19	65.70	-17.3	5,663	-0.31%
2024/08/19	3.4	66.06	15.2	65.82	66.10	-11.8	6,096	-0.19%
2024/08/16	19.4	65.25	13	65.32	65.10	6.4	6,236	0.10%
2024/08/15	6.3	65.18	4	65.40	65.00	2.3	6,296	0.04%
2024/08/14	33	65.11	15.1	65.25	65.10	17.9	6,388	0.28%
2024/08/13	9.1	64.93	26	64.83	65.00	-16.9	6,461	-0.26%
2024/08/12	7.1	64.76	74	64.61	65.20	-66.9	6,503	-1.03%
2024/08/09	3	64.23	23	64.20	64.20	-20	6,531	-0.31%
2024/08/08	28.1	63.79	1	63.50	63.60	27.1	6,591	0.41%
2024/08/07	4.1	63.88	30	63.45	64.00	-25.9	6,696	-0.39%
2024/08/06	44.3	61.28	15	61.73	61.30	29.3	6,772	0.43%
2024/08/05	66	60.40	20.1	60.79	62.00	45.9	6,816	0.67%
2024/08/02	69.1	64.44	35.2	64.39	64.90	34	6,686	0.51%
2024/08/01	4.1	64.13	55	64.49	65.30	-50.9	6,639	-0.77%
2024/07/31	56.5	63.72	4.1	63.73	63.70	52.4	6,594	0.79%
2024/07/30	71.5	64.44	2.2	64.10	64.90	69.3	6,576	1.05%
2024/07/29	61.2	64.86	44.1	65.17	64.60	17	6,580	0.26%
2024/07/26	41.1	62.58	6.2	62.52	62.80	34.9	6,553	0.53%
2024/07/23	39.9	63.94	21.9	64.38	64.00	17.9	6,495	0.28%
2024/07/22	59.4	65.05	27	65.14	64.50	32.4	6,455	0.50%
2024/07/19	98.6	67.09	93.1	66.94	66.70	5.4	6,386	0.09%
2024/07/18	43	67.74	23.1	67.89	68.20	20	6,391	0.31%
2024/07/17	27.2	68.40	7	68.26	68.40	20.2	6,405	0.32%
2024/07/16	20	68.48	61.2	68.67	68.70	-41.2	6,504	-0.63%
2024/07/15	25.2	68.19	2	68.30	68.20	23.2	6,595	0.35%
2024/07/12	2.1	68.01	8.2	68.18	68.30	-6.1	6,630	-0.09%
2024/07/11	24.1	68.22	24	68.26	68.30	0.1	6,650	0.00%
2024/07/10	2.1	68.00	3	68.07	68.10	-0.9	6,690	-0.01%
2024/07/09	16.1	68.12	17	68.26	67.60	-0.9	6,728	-0.01%
2024/07/08	12.4	67.92	11.2	68.16	68.20	1.2	6,698	0.02%
2024/07/05	5.1	67.86	84.3	67.83	68.20	-79.3	6,697	-1.18%
2024/07/04	130.7	66.74	17.5	67.03	66.80	113.2	6,664	1.70%	大買/鉅額交易
2024/07/03	108.1	67.23	105.5	67.45	67.30	2.6	6,504	0.04%	大買/大賣/
2024/07/02	3.3	67.54	1	67.70	67.40	2.3	6,439	0.04%
2024/07/01	12	67.04	11	67.43	67.80	1	6,449	0.02%
2024/06/28	59.1	67.18	8	67.14	67.10	51.1	6,478	0.79%
2024/06/27	36.5	67.50	34.5	67.79	67.30	2	6,508	0.03%
2024/06/26	6	68.15	14	68.34	68.10	-8	6,868	-0.12%
2024/06/25	32.2	67.63	12	67.63	67.80	20.2	7,095	0.29%
2024/06/24	67.1	68.24	48.8	68.71	68.00	18.2	7,162	0.25%
2024/06/21	44.5	68.20	11.1	68.67	68.10	33.4	7,178	0.47%
2024/06/20	14.1	68.51	54	68.38	68.70	-39.9	7,237	-0.55%
2024/06/19	94.5	68.06	6	68.35	67.70	88.5	7,343	1.20%
2024/06/18	213.1	68.26	3	68.30	68.30	210.1	7,401	2.84%	大買/鉅額交易
2024/06/17	18.1	68.21	6	68.20	68.60	12.1	7,572	0.16%
2024/06/14	10.3	68.30	13	68.38	68.40	-2.7	7,917	-0.03%
2024/06/13	76.3	68.57	1	69.20	68.30	75.3	7,988	0.94%
2024/06/12	22.2	68.80	32	69.26	69.30	-9.8	7,974	-0.12%
2024/06/11	45.3	68.47	77.1	68.83	69.10	-31.8	8,030	-0.40%
2024/06/07	12.2	68.16	10.1	68.46	68.20	2.2	8,114	0.03%
2024/06/06	78.4	68.49	18	68.23	68.10	60.4	8,148	0.74%
2024/06/05	64	68.55	39.1	68.86	68.70	24.9	8,145	0.31%
2024/06/04	22.6	68.49	36	68.96	68.70	-13.4	8,434	-0.16%
2024/06/03	25.1	68.43	31	68.78	68.90	-5.9	8,393	-0.07%
2024/05/31	72.4	68.29	58	68.58	67.90	14.4	8,314	0.17%
2024/05/30	126.8	68.01	9	68.01	68.60	117.8	8,175	1.44%	大買/鉅額交易
2024/05/29	97.5	68.89	15	69.47	68.60	82.5	8,039	1.03%
2024/05/28	58.9	69.08	32.5	69.09	69.00	26.3	7,952	0.33%
2024/05/27	215	68.81	37	69.12	68.00	178	7,889	2.26%	大買/鉅額交易
2024/05/24	214.3	68.65	37.6	68.64	68.40	176.7	7,686	2.30%	大買/鉅額交易
2024/05/23	329.9	72.35	18.1	73.68	70.30	311.8	7,452	4.18%	大買/鉅額交易
2024/05/22	30.1	79.39	39.5	79.45	79.50	-9.5	7,336	-0.13%
2024/05/21	34	78.65	23.3	78.85	78.60	10.8	7,207	0.15%
2024/05/20	9.2	78.18	101	78.53	78.90	-91.9	7,173	-1.28%	大賣/
2024/05/17	65.2	76.81	4.1	77.36	77.30	61.1	7,101	0.86%
2024/05/16	62.3	78.35	18.1	78.43	77.90	44.1	7,052	0.63%
2024/05/15	5	79.12	4.9	78.99	78.60	0.1	7,051	0.00%
2024/05/14	12	79.07	81.4	78.60	78.50	-69.4	7,069	-0.98%
2024/05/13	3.3	78.68	38.9	78.61	79.30	-35.7	7,021	-0.51%
2024/05/10	14.3	77.13	67	77.75	76.70	-52.7	6,947	-0.76%
2024/05/09	64.2	78.07	62.4	78.09	77.80	1.8	6,878	0.03%
2024/05/08	14	75.95	10.5	76.56	75.80	3.5	6,760	0.05%
2024/05/07	25.1	76.47	3.4	76.44	76.00	21.8	6,751	0.32%
2024/05/06	12	77.98	23	77.71	77.50	-11	6,713	-0.16%
2024/05/03	3	78.10	34.3	78.09	77.90	-31.3	6,684	-0.47%
2024/05/02	1	76.80	21.8	76.77	77.30	-20.8	6,632	-0.31%
2024/04/30	30.2	75.96	11	76.20	76.10	19.2	6,568	0.29%
2024/04/29	43.4	77.03	14	77.14	77.30	29.4	6,519	0.45%
2024/04/26	14.5	77.45	19.2	77.74	77.80	-4.7	6,469	-0.07%
2024/04/25	4	76.55	13.1	76.64	77.00	-9.1	6,459	-0.14%
2024/04/24	3	76.00	1.1	75.88	76.10	1.9	6,467	0.03%
2024/04/23	0.2	74.25	22	74.45	74.20	-21.8	6,445	-0.34%
2024/04/22	62.1	73.00	38.3	74.13	73.30	23.9	6,438	0.37%
2024/04/19	16.2	74.89	28	75.45	74.40	-11.8	6,346	-0.19%
2024/04/18	30.1	76.15	7	76.46	75.70	23.1	6,237	0.37%
2024/04/17	10	76.70	15	77.00	76.80	-5	6,182	-0.08%
2024/04/16	25.1	76.78	26.4	76.91	76.30	-1.3	6,184	-0.02%
2024/04/15	7.2	77.81	9.2	77.98	77.80	-2	6,135	-0.03%
2024/04/12	10	77.47	15	77.65	77.70	-5	6,146	-0.08%
2024/04/11	5	76.66	4.1	76.88	77.10	0.9	6,169	0.01%
2024/04/10	12.1	77.74	19.2	77.76	77.60	-7.1	6,233	-0.11%
2024/04/09	5	76.50	2	76.70	76.50	3	6,264	0.05%
2024/04/08	15	75.77	24	76.53	76.30	-9	6,319	-0.14%
2024/04/03	30	76.03	11	76.09	76.00	19	6,314	0.30%
2024/04/02	23.4	76.81	24	76.90	76.80	-0.6	6,293	-0.01%
2024/04/01	59.2	77.77	17.1	78.29	77.50	42.1	6,276	0.67%
2024/03/29	53	78.52	220.3	79.22	79.00	-167.3	6,260	-2.67%	大賣/鉅額交易
2024/03/28	113.5	77.40	123	77.21	77.90	-9.6	5,909	-0.16%	大買/大賣/
2024/03/27	28.3	75.12	63.1	75.69	75.80	-34.8	5,749	-0.61%
2024/03/26	39.4	74.27	38	74.23	73.90	1.4	5,745	0.02%
2024/03/25	96.4	75.12	42.2	75.40	75.10	54.2	5,797	0.94%
2024/03/22	133.9	76.35	64.6	76.28	75.70	69.3	5,850	1.18%	大買/
2024/03/21	31.3	78.07	21	78.04	78.20	10.3	5,888	0.18%
2024/03/20	145.2	79.10	140.6	78.70	77.60	4.6	5,965	0.08%	大買/大賣/
2024/03/19	90	79.75	193.2	79.34	78.50	-103.2	6,188	-1.67%	大賣/鉅額交易
2024/03/18	71.4	76.64	78.9	76.94	77.40	-7.5	6,031	-0.12%
2024/03/15	65.6	76.79	51.6	76.76	76.50	14.1	6,014	0.23%
2024/03/14	81.2	77.73	39	77.55	77.50	42.2	5,953	0.71%
2024/03/13	176.5	78.48	83.5	78.15	79.00	93	5,829	1.59%	大買/
2024/03/12	39.1	77.07	43.1	77.04	76.80	-4	5,618	-0.07%
2024/03/11	22.4	74.82	38.9	75.17	75.70	-16.5	5,522	-0.30%
2024/03/08	130.9	77.09	157.9	77.59	75.40	-27	5,481	-0.49%	大買/大賣/
2024/03/07	58.5	73.78	127.2	73.88	74.60	-68.6	5,104	-1.34%	大賣/
2024/03/06	9	72.97	15.1	73.31	73.80	-6.1	5,033	-0.12%
2024/03/05	58.2	72.50	25.1	72.72	72.80	33.1	5,049	0.66%
2024/03/04	50.3	72.43	41.7	72.38	72.90	8.6	5,058	0.17%
2024/03/01	32.1	71.45	26.4	72.28	71.30	5.6	5,042	0.11%
2024/02/29	31.4	71.18	18.1	71.28	71.00	13.3	5,009	0.27%
2024/02/27	57.5	72.21	31.8	72.45	71.70	25.7	4,957	0.52%
2024/02/26	18.8	73.66	21.2	73.79	73.70	-2.4	4,901	-0.05%
2024/02/23	133.2	74.66	261.6	74.26	74.00	-128.4	4,829	-2.66%	大買/大賣/鉅額交易
2024/02/22	3	71.47	29	71.61	71.60	-26	4,518	-0.58%
2024/02/21	8	71.20	83	71.06	71.10	-75	4,489	-1.67%
2024/02/20	25.1	70.61	2	70.50	70.40	23.1	4,458	0.52%
2024/02/19	14.2	70.82	18.2	70.84	71.00	-4.1	4,447	-0.09%
2024/02/16	16	70.04	13	70.10	70.00	3	4,423	0.07%
2024/02/15	112.3	69.74	20	69.56	69.60	92.3	4,372	2.11%	大買/
2024/02/05	47.1	70.84	8	70.88	71.00	39.1	4,309	0.91%
2024/02/02	37.6	71.19	5	71.38	71.30	32.6	4,281	0.76%
2024/02/01	37.3	71.21	4	71.25	71.40	33.3	4,233	0.79%
2024/01/31	33.5	71.36	27	71.37	72.00	6.4	4,209	0.15%
2024/01/30	67.4	71.99	7.2	72.05	71.60	60.2	4,194	1.43%
2024/01/29	7.1	72.60	43	72.55	72.60	-35.9	4,192	-0.86%
2024/01/26	3.1	73.17	1.5	73.20	73.20	1.6	4,196	0.04%
2024/01/25	20	74.04	6	74.50	73.90	14	4,201	0.33%
2024/01/24	3.8	74.29	20	74.15	74.20	-16.2	4,207	-0.39%
2024/01/23	4.3	74.32	44.1	74.23	74.20	-39.9	4,222	-0.94%
2024/01/22	29.2	73.39	11	73.55	73.50	18.2	4,214	0.43%
2024/01/19	16.1	73.32	13.1	73.45	73.50	3	4,239	0.07%
2024/01/18	31.3	72.20	8	72.85	73.00	23.3	4,239	0.55%
2024/01/17	27.1	73.36	7.2	73.43	73.00	19.8	4,229	0.47%
2024/01/16	13.3	72.98	9.3	73.13	73.70	4	4,199	0.09%
2024/01/15	3.5	72.93	1.1	73.40	73.80	2.4	4,196	0.06%
2024/01/12	8.2	72.51	12	72.59	72.60	-3.8	4,185	-0.09%
2024/01/11	1.1	72.30	7	72.47	72.20	-5.9	4,165	-0.14%
2024/01/10	26.1	71.66	16.1	71.84	71.80	10	4,167	0.24%
2024/01/09	10.1	72.14	7.5	72.46	72.00	2.6	4,147	0.06%
2024/01/08	30.2	73.12	13	73.09	72.80	17.2	4,160	0.41%
2024/01/05	14.2	74.36	9.2	74.35	74.50	5	4,113	0.12%
2024/01/04	15.2	74.26	68.2	74.14	74.50	-53	4,072	-1.30%
2024/01/03	16.5	73.36	74.7	73.69	74.30	-58.1	4,021	-1.45%
2024/01/02	8	72.88	85.1	73.26	73.80	-77.1	3,963	-1.95%
2023/12/29	40.1	72.04	17	72.35	72.30	23	3,895	0.59%
2023/12/28	58	72.69	11.4	72.79	72.80	46.6	3,869	1.20%
2023/12/27	19.5	73.04	35.6	73.31	72.90	-16.1	3,858	-0.42%
2023/12/26	54.1	71.55	37.6	71.85	72.30	16.5	3,821	0.43%
2023/12/25	44.5	72.62	37.2	72.67	72.30	7.3	3,766	0.19%
2023/12/22	65	72.87	13	73.01	73.30	52	3,742	1.39%
2023/12/21	48.7	72.76	37.1	73.12	73.50	11.7	3,659	0.32%
2023/12/20	72.2	73.28	57.2	73.81	74.00	15	3,558	0.42%
2023/12/19	70.3	72.69	39.6	73.39	72.60	30.7	3,435	0.89%
2023/12/18	46.8	75.74	32.1	76.12	75.30	14.7	3,301	0.44%
2023/12/15	114.5	77.72	187.9	77.08	76.80	-73.4	3,202	-2.29%	大買/大賣/
2023/12/14	219.9	77.44	247.5	77.51	78.70	-27.6	3,039	-0.91%	大買/大賣/
2023/12/13	62.2	72.97	117.2	73.20	73.80	-55	2,631	-2.09%	大賣/
2023/12/12	7.4	70.99	10.7	70.91	71.40	-3.3	2,569	-0.13%
2023/12/11	5	69.50	9	69.94	70.00	-4	2,546	-0.16%
2023/12/08	7.2	69.87	9.8	69.66	69.80	-2.5	2,584	-0.10%
2023/12/07	8.5	70.04	4.1	70.22	70.00	4.4	2,654	0.17%
2023/12/06	3.7	70.43	3	70.50	70.50	0.7	2,698	0.03%
2023/12/05	42.4	70.31	42.1	70.19	70.50	0.3	2,733	0.01%
2023/12/04	32.3	71.48	42	71.41	71.50	-9.7	2,777	-0.35%
2023/12/01	16.4	71.95	30	72.00	72.00	-13.6	2,966	-0.46%
2023/11/30	36	71.32	22	71.67	72.00	14	2,960	0.47%
2023/11/29	1.1	71.39	22.4	71.20	71.30	-21.3	2,913	-0.73%
2023/11/28	25.1	70.72	33.5	70.85	71.00	-8.4	2,910	-0.29%
2023/11/27	2.2	69.96	2	70.25	70.10	0.2	2,974	0.01%
2023/11/24	5.1	69.94	1.2	70.00	70.00	3.9	2,976	0.13%
2023/11/23	7.2	69.50	6	69.68	69.80	1.2	2,981	0.04%
2023/11/22	1.5	69.60	0.2	69.80	69.50	1.4	3,024	0.04%
2023/11/21	5.2	69.84	8.2	70.06	69.80	-3	3,055	-0.10%
2023/11/20	2.1	69.90	14	69.84	69.90	-11.9	3,062	-0.39%
2023/11/17	6.1	69.37	5	69.20	69.50	1.1	3,071	0.04%
2023/11/16	37.4	69.20	47.1	69.48	69.30	-9.7	3,088	-0.31%
2023/11/15	11	69.90	7	70.06	69.90	4	3,118	0.13%
2023/11/14	3	69.77	31	69.75	70.00	-28	3,145	-0.89%
2023/11/13	18	69.64	20.2	69.61	69.50	-2.1	3,192	-0.07%
2023/11/10	23	69.66	51.1	69.98	69.90	-28.1	3,216	-0.87%
2023/11/09	16	69.37	12.1	69.90	69.50	4	3,229	0.12%
2023/11/08	3	70.00	10	69.99	69.70	-7	3,253	-0.22%
2023/11/07	18	70.06	29.5	70.01	70.10	-11.5	3,249	-0.35%
2023/11/06	6.2	69.87	19.6	69.89	70.00	-13.4	3,268	-0.41%
2023/11/03	1	69.40	21.1	69.22	69.60	-20.1	3,329	-0.60%
2023/11/02	13	68.85	7	69.02	69.40	6	3,346	0.18%
2023/11/01	1	67.80	3	68.10	68.70	-2	3,351	-0.06%
2023/10/31	0.1	68.70	13	68.15	68.00	-13	3,369	-0.38%
2023/10/30	5	67.36	1.2	67.68	68.30	3.8	3,372	0.11%
2023/10/27	33	67.79	26.1	67.80	67.50	6.9	3,386	0.20%
2023/10/26	16.1	68.18	13.3	68.63	68.20	2.8	3,433	0.08%
2023/10/25	24.2	69.25	2	68.95	68.90	22.2	3,596	0.62%
2023/10/24	10	68.83	6.3	68.92	69.20	3.7	3,614	0.10%
2023/10/23	9	69.68	9	69.69	69.10	0	3,606	0.00%
2023/10/20	4.2	68.89	17.4	68.68	69.00	-13.2	3,584	-0.37%
2023/10/19	1	68.19	43.1	68.29	68.20	-42	3,574	-1.18%
2023/10/18	6.1	67.04	3	67.50	67.80	3.1	3,586	0.09%
2023/10/17	5	67.70	11.1	67.88	67.90	-6.1	3,588	-0.17%
2023/10/16	17.7	66.83	10	67.04	66.80	7.7	3,604	0.21%
2023/10/13	1	67.50	2	67.80	67.50	-1	3,598	-0.03%
2023/10/12	0.1	67.25	3	67.23	67.50	-2.9	3,641	-0.08%
2023/10/11	20.4	67.18	42	67.38	66.80	-21.6	3,656	-0.59%
2023/10/06	9.3	68.17	2	68.45	68.10	7.3	3,672	0.20%
2023/10/05	2	68.40	2	68.60	68.70	0	3,697	0.00%
2023/10/04	11.4	68.01	8	68.20	68.20	3.4	3,715	0.09%
2023/10/03	19.1	68.72	10	68.73	68.80	9.1	3,730	0.24%
2023/10/02	20	68.38	17	68.28	68.70	3	3,742	0.08%
2023/09/28	5	68.32	28	68.63	68.20	-23	3,757	-0.61%
2023/09/27	7	67.80	11	67.80	67.90	-4	3,786	-0.10%
2023/09/26	3.3	68.21	19	68.26	68.10	-15.7	3,797	-0.41%
2023/09/25	30.4	68.05	25	68.25	68.50	5.4	3,791	0.14%
2023/09/22	12.1	67.89	9	67.91	68.50	3.1	3,771	0.08%
2023/09/21	43.1	68.09	3	68.07	67.90	40.1	3,752	1.07%
2023/09/20	56.2	69.84	41.3	69.99	69.00	15	3,746	0.40%
2023/09/19	13.1	71.41	84.1	71.47	71.00	-71	3,677	-1.93%
2023/09/18	41.1	71.93	8.1	71.91	71.30	33	3,642	0.90%
2023/09/15	39.1	71.49	31	71.83	71.30	8	3,624	0.22%
2023/09/14	23.1	71.14	32.2	71.26	71.00	-9.1	3,558	-0.26%
2023/09/13	36.1	71.40	26	71.63	71.20	10.1	3,548	0.28%
2023/09/12	56.3	71.76	27	71.77	71.50	29.3	3,585	0.82%
2023/09/11	12	70.82	12.4	70.81	70.90	-0.4	3,580	-0.01%
2023/09/08	25	71.11	32.1	71.14	70.90	-7	3,587	-0.20%
2023/09/07	54.1	71.74	84.2	71.77	71.50	-30.1	3,566	-0.84%
2023/09/06	72.7	71.60	81.9	71.68	72.00	-9.2	3,501	-0.26%
2023/09/05	4.4	69.64	25.1	69.94	70.10	-20.7	3,326	-0.62%
2023/09/04	1	68.81	9.3	69.61	69.80	-8.3	3,351	-0.25%
2023/09/01	55.1	69.41	17.1	69.30	69.20	38.1	3,398	1.12%
2023/08/31	27.4	69.79	65.4	69.96	69.80	-38	3,404	-1.12%
2023/08/30	6	68.88	8.1	69.08	69.00	-2.1	3,317	-0.06%
2023/08/29	9	68.46	6	68.65	69.00	3	3,368	0.09%
2023/08/28	42.1	68.81	69.7	68.91	68.90	-27.6	3,370	-0.82%
2023/08/25	54.1	67.89	68	67.94	68.20	-13.9	3,328	-0.42%
2023/08/24	29	67.01	7.2	67.23	67.20	21.8	3,303	0.66%
2023/08/23	21	66.24	33.1	66.36	66.80	-12.1	3,304	-0.37%
2023/08/22	80.3	66.24	13.2	66.44	66.30	67.1	3,310	2.03%
2023/08/21	86.7	66.72	16.1	66.85	66.70	70.7	3,297	2.14%
2023/08/18	15.3	68.81	14.3	68.99	67.80	1	3,237	0.03%
2023/08/17	13.6	68.22	17.6	68.44	68.70	-4	3,200	-0.12%
2023/08/16	9.1	67.16	74.4	67.57	68.00	-65.3	3,166	-2.06%
2023/08/15	3.4	67.21	29	67.38	67.00	-25.7	3,164	-0.81%
2023/08/14	36	66.86	19.3	67.34	67.00	16.7	3,157	0.53%
2023/08/11	1.2	68.07	42	67.77	67.80	-40.9	3,153	-1.30%
2023/08/10	23.4	66.72	38.7	67.41	67.40	-15.3	3,169	-0.48%
2023/08/09	114.9	67.00	68.2	67.12	67.00	46.6	3,141	1.48%	大買/
2023/08/08	28.1	68.90	35	69.01	69.10	-6.9	3,078	-0.23%
2023/08/07	12	68.69	20	68.83	68.70	-8	3,077	-0.26%
2023/08/04	21	67.97	13	68.16	68.40	8	3,076	0.26%
2023/08/02	15.8	67.35	31	68.10	67.40	-15.3	3,072	-0.50%
2023/08/01	34.3	68.01	27	67.92	68.20	7.3	3,055	0.24%
2023/07/31	17.1	69.53	36	69.64	69.40	-18.9	3,017	-0.63%
2023/07/28	46	69.12	145.2	69.19	69.40	-99.2	2,937	-3.38%	大賣/
2023/07/27	24.7	67.05	34.2	67.17	67.40	-9.5	2,771	-0.34%
2023/07/26	8	65.69	8	66.09	66.40	0	2,769	0.00%
2023/07/25	19.1	65.94	5	66.50	66.10	14.1	2,856	0.49%
2023/07/24	14	66.29	4	66.45	66.30	10	2,877	0.35%
2023/07/21	20.2	65.84	8	65.65	66.70	12.2	2,898	0.42%
2023/07/20	9	66.32	11	66.45	66.70	-2	2,958	-0.07%
2023/07/19	9.2	66.87	12.1	67.07	66.70	-2.9	2,996	-0.10%
2023/07/18	7.8	66.39	11.2	66.67	66.80	-3.4	3,007	-0.11%
2023/07/17	4.6	66.16	42	66.30	66.50	-37.4	2,986	-1.25%
2023/07/14	22	65.11	17	65.33	65.30	5	2,957	0.17%
2023/07/13	38.5	65.15	118.1	65.11	64.90	-79.6	3,022	-2.63%	大賣/
2023/07/12	15	64.03	22	64.05	64.40	-7	2,983	-0.23%
2023/07/11	23	63.53	6	63.65	63.70	17	2,957	0.57%
2023/07/10	19.1	63.27	3	62.93	63.30	16.1	2,979	0.54%
2023/07/07	25.1	63.24	2	63.25	63.90	23.1	2,988	0.77%
2023/07/06	19	63.95	20	64.07	63.80	-1	3,002	-0.03%
2023/07/05	5.1	63.78	16.4	63.73	63.60	-11.3	3,024	-0.37%
2023/07/04	16.2	63.18	4.1	63.63	62.90	12.1	3,006	0.40%
2023/07/03	11	63.44	1.4	63.37	63.30	9.6	2,997	0.32%
2023/06/30	4	62.93	3	62.93	63.10	1	3,030	0.03%
2023/06/29	7.1	62.95	0.1	63.00	62.80	7	3,062	0.23%
2023/06/28	1.4	63.01	3.2	63.49	63.00	-1.8	3,124	-0.06%
2023/06/27	7.5	62.94	11	62.78	62.90	-3.5	3,105	-0.11%
2023/06/26	14.2	62.34	1	62.40	62.30	13.2	3,109	0.43%
2023/06/21	27.4	62.88	2	62.99	63.00	25.4	3,110	0.82%
2023/06/20	73	62.94	9.5	62.90	62.70	63.6	3,121	2.04%
2023/06/19	26	64.49	2	64.60	64.20	24	3,057	0.78%
2023/06/16	47.5	64.73	29.8	64.98	64.90	17.7	3,031	0.58%
2023/06/15	46.1	69.47	17	69.51	69.60	29.1	2,945	0.99%
2023/06/14	14.6	69.72	9	69.96	69.60	5.6	2,870	0.20%
2023/06/13	23.1	69.77	30.1	69.99	69.80	-6.9	2,824	-0.24%
2023/06/12	5.1	69.42	11	69.62	69.80	-5.9	2,812	-0.21%
2023/06/09	5	69.62	17	69.80	69.90	-12	2,799	-0.43%
2023/06/08	1.4	69.56	21	69.73	69.70	-19.6	2,794	-0.70%
2023/06/07	21.2	69.35	2.3	69.77	69.50	19	2,785	0.68%
2023/06/06	13.3	69.17	19.7	69.06	69.40	-6.4	2,817	-0.23%
2023/06/05	1	68.79	10.2	68.52	68.60	-9.2	2,817	-0.32%
2023/06/02	20	67.88	13.4	68.06	67.60	6.6	2,843	0.23%
2023/06/01	14	67.26	6.1	67.30	67.00	7.9	2,872	0.28%
2023/05/31	5	67.06	2	67.00	67.00	3	2,905	0.10%
2023/05/30	0.3	67.07	12	67.13	66.90	-11.7	2,950	-0.40%
2023/05/29	7.3	67.23	12.4	67.33	67.10	-5.1	3,052	-0.17%
2023/05/26	10.2	67.09	5.3	67.15	66.80	4.9	3,078	0.16%
2023/05/25	3	66.30	15.2	66.39	66.40	-12.2	3,112	-0.39%
2023/05/24	5	65.82	4	66.03	66.20	1	3,165	0.03%
2023/05/23	1.2	66.26	6	66.23	66.00	-4.9	3,188	-0.15%
2023/05/22	6.2	66.03	19	66.04	66.00	-12.8	3,186	-0.40%
2023/05/19	7	65.49	11	65.75	65.40	-4	3,184	-0.12%
2023/05/18	2	65.75	11.3	65.77	65.70	-9.3	3,157	-0.29%
2023/05/17	24	65.01	26.1	65.17	65.10	-2.1	3,162	-0.07%
2023/05/16	31.3	64.61	5.5	64.69	64.30	25.8	3,144	0.82%
2023/05/15	5.1	64.77	0	0.00	64.70	5.1	3,120	0.16%
2023/05/12	3	65.30	3	65.40	65.00	0	3,124	0.00%
2023/05/11	8.3	64.89	1.3	64.82	64.70	7	3,126	0.22%
2023/05/10	9.5	65.02	2	65.25	65.00	7.5	3,166	0.24%
2023/05/09	18.4	65.62	34	65.42	65.30	-15.6	3,156	-0.49%
2023/05/08	4.1	66.35	3	66.37	66.00	1.1	3,139	0.03%
2023/05/05	5.2	65.96	2	66.05	66.00	3.2	3,209	0.10%
2023/05/04	2.4	65.88	8	65.78	65.80	-5.6	3,260	-0.17%
2023/05/03	8	65.33	6	65.42	65.50	2	3,288	0.06%
2023/05/02	9	65.29	6.6	65.30	65.30	2.5	3,278	0.08%
2023/04/28	38.6	66.21	5.2	66.83	65.90	33.4	3,254	1.03%
2023/04/27	4	66.70	3	67.13	67.30	1	3,154	0.03%
2023/04/26	11.5	65.82	20.1	66.73	66.70	-8.6	3,108	-0.28%
2023/04/25	39.9	66.27	12.7	66.56	66.30	27.2	3,082	0.88%
2023/04/24	5	67.20	9.3	67.19	67.50	-4.3	3,024	-0.14%
2023/04/21	14.3	66.95	10.5	66.83	67.00	3.8	3,016	0.13%
2023/04/20	25.1	67.60	13.1	67.66	67.50	12	2,976	0.40%
2023/04/19	8.1	67.73	6.1	67.98	67.50	2	2,989	0.07%
2023/04/18	54.4	67.85	11.2	68.08	67.90	43.2	2,960	1.46%
2023/04/17	10.3	69.34	7	69.73	69.10	3.3	2,874	0.11%
2023/04/14	6.2	69.42	3	69.43	69.50	3.2	2,845	0.11%
2023/04/13	0.7	69.41	8.1	69.39	69.30	-7.3	2,843	-0.26%
2023/04/12	6.5	69.22	22	69.20	69.30	-15.5	2,824	-0.55%
2023/04/11	27.4	68.38	33.1	68.25	68.70	-5.7	2,790	-0.20%
2023/04/10	25.6	67.87	16	67.79	67.50	9.6	2,756	0.35%
2023/04/07	31	69.15	2	69.70	69.10	29	2,711	1.07%
2023/04/06	0	0.00	46	69.78	69.90	-46	2,677	-1.72%
2023/03/31	3	69.27	12.6	69.46	69.30	-9.6	2,644	-0.36%
2023/03/30	5.3	68.76	68.8	68.70	68.90	-63.5	2,608	-2.43%
2023/03/29	85.5	68.82	31	68.95	68.40	54.5	2,575	2.12%
2023/03/28	3.1	70.16	16	70.54	70.00	-12.9	2,525	-0.51%
2023/03/27	2	70.20	10	70.30	70.60	-8	2,549	-0.31%
2023/03/24	14.2	70.63	10	70.52	70.30	4.2	2,552	0.16%
2023/03/23	11.2	71.10	15.8	71.03	71.00	-4.6	2,533	-0.18%
2023/03/22	1.3	70.64	8	70.87	70.50	-6.8	2,490	-0.27%
2023/03/21	5.5	70.72	29	70.98	70.60	-23.5	2,463	-0.96%
2023/03/20	0.4	70.38	17.6	70.43	70.40	-17.2	2,441	-0.71%
2023/03/17	7	69.90	17.6	69.93	70.00	-10.5	2,425	-0.43%
2023/03/16	7	69.00	13.5	68.88	68.80	-6.4	2,407	-0.27%
2023/03/15	18.7	69.19	26	69.40	68.80	-7.3	2,400	-0.30%
2023/03/14	16.2	69.66	12.1	69.58	69.20	4.2	2,382	0.17%
2023/03/13	16.3	69.38	30.1	69.55	70.30	-13.8	2,356	-0.59%
2023/03/10	8.1	70.45	20	70.34	70.10	-11.9	2,326	-0.51%
2023/03/09	19.7	70.94	74.4	70.71	70.90	-54.7	2,292	-2.39%
2023/03/08	4	70.13	20.2	70.24	70.40	-16.2	2,200	-0.74%
2023/03/07	22.3	69.65	32.8	70.09	70.50	-10.5	2,158	-0.49%
2023/03/06	24.4	70.06	104.3	70.25	70.20	-79.9	2,104	-3.80%	大賣/
2023/03/03	33.3	68.85	23.3	68.91	69.00	10	2,012	0.50%
2023/03/02	28	68.95	74	68.75	69.00	-46	1,967	-2.34%
2023/03/01	11	68.38	95	68.28	69.00	-84	1,912	-4.39%
2023/02/24	21.9	67.28	38.2	67.34	67.30	-16.3	1,805	-0.90%
2023/02/23	6.3	66.94	61	66.97	67.10	-54.8	1,761	-3.11%
2023/02/22	8.9	65.63	50.6	65.67	66.00	-41.7	1,712	-2.43%
2023/02/21	23	65.21	24	65.00	65.30	-1	1,673	-0.06%
2023/02/20	6	64.00	1	64.30	64.50	5	1,736	0.29%
2023/02/17	26	63.73	3	63.77	63.90	23	1,753	1.31%
2023/02/16	9	64.34	6.1	64.36	64.30	2.9	1,759	0.17%
2023/02/15	2	63.90	7.4	64.09	64.40	-5.4	1,796	-0.30%
2023/02/14	10	64.11	17.2	63.96	64.40	-7.2	1,806	-0.40%
2023/02/13	1	62.81	5.4	63.34	63.30	-4.4	1,847	-0.24%
2023/02/10	2.1	63.86	12	63.69	64.00	-9.9	1,853	-0.53%
2023/02/09	27.1	64.30	37.6	64.60	63.70	-10.5	1,877	-0.56%
2023/02/08	8.1	63.96	21.3	64.01	64.30	-13.1	1,849	-0.71%
2023/02/07	9	63.42	10	63.36	63.40	-1	1,778	-0.06%
2023/02/06	10.1	63.20	7	63.19	63.40	3.1	1,766	0.18%
2023/02/03	6.4	62.87	45	62.76	63.30	-38.6	1,753	-2.20%
2023/02/02	35.2	61.70	30	61.81	61.80	5.1	1,701	0.30%
2023/02/01	49.3	58.77	43	59.81	60.50	6.3	1,692	0.37%
2023/01/31	6	60.38	3	60.43	60.50	3	1,668	0.18%
2023/01/30	7.2	60.86	5.1	60.90	60.80	2.2	1,652	0.13%
2023/01/17	3	60.50	1	60.50	60.70	2	1,648	0.12%
2023/01/16	14	60.39	2	60.50	60.40	12	1,661	0.72%
2023/01/13	5	61.02	6.1	61.03	60.90	-1.1	1,674	-0.06%
2023/01/12	4.8	60.96	32.3	61.12	61.00	-27.5	1,670	-1.65%
2023/01/11	17	60.49	60.8	60.59	60.60	-43.8	1,673	-2.62%
2023/01/10	4	59.45	3	59.30	59.60	1	1,669	0.06%
2023/01/09	5	59.54	4	59.60	59.60	1	1,684	0.06%
2023/01/06	2	59.00	5	59.00	58.90	-3	1,672	-0.18%
2023/01/05	0	58.80	1.2	59.15	58.80	-1.1	1,693	-0.07%
2023/01/04	0	0.00	1	59.10	58.90	-1	1,707	-0.06%
2023/01/03	1	57.90	15.2	58.47	59.00	-14.2	1,732	-0.82%
2022/12/30	12	58.13	11	58.92	57.40	1	1,723	0.06%
2022/12/29	2	58.20	4	59.10	58.90	-2	1,700	-0.12%
2022/12/28	12.2	58.90	23	58.81	58.90	-10.8	1,698	-0.63%
2022/12/27	2	58.20	7.2	58.88	59.00	-5.2	1,690	-0.31%
2022/12/26	6	58.08	0	0.00	58.00	6	1,686	0.36%
2022/12/23	0	57.90	25	58.22	58.60	-25	1,710	-1.46%
2022/12/22	2.2	58.20	2	58.50	58.30	0.2	1,737	0.01%
2022/12/21	3.1	57.70	3	57.70	57.70	0.1	1,749	0.00%
2022/12/20	20.2	58.41	5	58.30	58.00	15.2	1,750	0.87%
2022/12/19	16	58.96	87.1	59.66	59.40	-71.1	1,761	-4.03%
2022/12/16	33	58.56	41	59.15	59.40	-8	1,746	-0.46%
2022/12/15	0	59.30	1.1	59.20	59.10	-1	1,735	-0.06%
2022/12/14	1	59.00	1	58.90	59.00	0	1,741	0.00%
2022/12/13	14.1	58.82	2	58.75	58.50	12.1	1,766	0.68%
2022/12/12	26	59.13	22	58.95	58.70	4	1,829	0.22%
2022/12/09	15.2	59.00	18	59.14	59.30	-2.8	1,878	-0.15%
2022/12/08	33	58.97	3	58.86	59.00	30	1,874	1.60%
2022/12/07	12.2	58.59	8.1	59.03	58.50	4.1	1,892	0.22%
2022/12/06	16	58.87	51.1	58.96	59.00	-35.1	1,892	-1.85%
2022/12/05	10.1	59.40	1	59.70	59.20	9.1	1,899	0.48%
2022/12/02	5.5	59.42	26	59.36	59.40	-20.5	1,936	-1.06%
2022/12/01	3	58.90	8	59.00	58.90	-5	1,927	-0.26%
2022/11/30	1	58.30	2	58.40	58.20	-1	1,932	-0.05%
2022/11/29	22.2	57.42	5	57.90	57.80	17.2	1,930	0.89%
2022/11/28	5	57.80	0	0.00	57.70	5	1,936	0.26%
2022/11/25	7.3	58.13	2.1	58.75	58.00	5.2	1,946	0.27%
2022/11/24	3	58.57	6	59.08	58.80	-3	1,951	-0.15%
2022/11/23	2	58.70	1	58.80	58.90	1	1,948	0.05%
2022/11/22	4	57.98	1	58.80	58.80	3	1,961	0.15%
2022/11/21	18.4	58.40	3.1	58.57	58.30	15.3	1,971	0.78%
2022/11/18	3.1	59.00	46	58.98	58.90	-42.9	1,973	-2.17%
2022/11/17	20.1	58.67	6	59.07	59.30	14.1	1,982	0.71%
2022/11/16	5.2	59.51	16	59.42	59.50	-10.9	1,979	-0.55%
2022/11/15	0.2	58.05	3.6	58.28	58.20	-3.4	1,910	-0.18%
2022/11/14	1	57.89	34	58.06	57.70	-33	1,904	-1.73%
2022/11/11	26.1	57.87	25.9	57.65	57.50	0.2	1,891	0.01%
2022/11/10	18.5	56.97	16	57.11	57.10	2.5	1,879	0.13%
2022/11/09	18	57.17	22	57.06	57.20	-4	1,877	-0.21%
2022/11/08	20	56.15	15	56.11	55.70	5	1,849	0.27%
2022/11/07	2	55.65	96	55.49	56.20	-94	1,884	-4.99%
2022/11/04	6	54.63	1	54.80	54.60	5	1,874	0.27%
2022/11/03	4	54.40	3	54.80	54.90	1	1,904	0.05%
2022/11/02	3.1	54.60	8.4	54.71	54.80	-5.3	1,931	-0.28%
2022/11/01	11.1	54.30	6	54.35	54.60	5.1	1,970	0.26%
2022/10/31	9	53.51	10	53.95	54.40	-1	1,998	-0.05%
2022/10/28	20	52.69	1	53.40	52.60	19	1,993	0.95%
2022/10/27	0.1	53.39	11	53.76	53.90	-10.9	1,971	-0.55%
2022/10/26	0	0.00	2	53.20	52.90	-2	2,006	-0.10%
2022/10/25	5.1	53.08	2	53.10	52.80	3.1	2,055	0.15%
2022/10/24	5	53.44	28	53.50	53.60	-23	2,059	-1.12%
2022/10/21	8.1	53.72	7	53.80	53.30	1.1	2,057	0.05%
2022/10/20	11.1	52.82	3	52.90	53.30	8.1	2,086	0.39%
2022/10/19	1.1	53.06	5	53.90	53.10	-3.9	2,109	-0.18%
2022/10/18	1	52.20	42.1	52.85	53.70	-41.1	2,116	-1.94%
2022/10/17	2	51.50	8	51.04	51.80	-6	2,148	-0.28%
2022/10/14	0	50.30	9	50.36	50.30	-9	2,213	-0.41%
2022/10/13	6.6	49.58	3	49.80	49.45	3.6	2,365	0.15%
2022/10/12	5	50.22	2	50.35	50.40	3	2,485	0.12%
2022/10/11	7.2	50.58	8	50.49	50.20	-0.8	2,558	-0.03%
2022/10/07	0	0.00	13	51.86	52.00	-13	2,585	-0.50%
2022/10/06	2	51.70	0	0.00	52.00	2	2,641	0.08%
2022/10/05	12.4	52.05	5.1	52.08	51.90	7.3	2,695	0.27%
2022/10/04	0	0.00	4	51.23	51.40	-4	2,727	-0.15%
2022/10/03	4	50.01	3	50.53	50.40	1	2,753	0.04%
2022/09/30	16	50.25	1.3	50.82	50.50	14.8	2,808	0.53%
2022/09/29	5	50.40	4.5	51.07	51.30	0.6	2,848	0.02%
2022/09/28	26.4	50.30	14	50.18	50.00	12.4	2,880	0.43%
2022/09/27	10.2	51.13	1	51.30	51.10	9.2	2,891	0.32%
2022/09/26	16.8	51.36	17.3	51.38	51.30	-0.5	2,911	-0.02%
2022/09/23	22.5	52.87	5	52.58	52.70	17.5	2,939	0.59%
2022/09/22	21.1	52.68	18	53.05	53.20	3.1	2,997	0.10%
2022/09/21	10.1	53.59	7	53.61	53.50	3.1	3,019	0.10%
2022/09/20	26.1	53.59	2	53.80	53.80	24	3,052	0.79%
2022/09/19	58	54.08	2	54.30	53.90	56	3,051	1.83%
2022/09/16	21.1	55.23	3	55.30	54.90	18.1	3,033	0.60%
2022/09/15	4	55.90	1.6	56.02	55.80	2.4	3,053	0.08%
2022/09/14	15.3	55.40	19	55.49	55.60	-3.7	3,106	-0.12%
2022/09/13	8	56.41	10.3	56.31	56.20	-2.3	3,116	-0.07%
2022/09/12	6	56.25	2	56.45	56.40	4	3,150	0.13%
2022/09/08	5	55.94	35.1	55.22	56.80	-30.1	3,244	-0.93%
2022/09/07	8.2	54.62	3	54.60	54.50	5.2	3,246	0.16%
2022/09/06	10.7	55.21	2	55.35	55.10	8.7	3,244	0.27%
2022/09/05	6.1	55.72	21	55.71	55.60	-14.9	3,238	-0.46%
2022/09/02	24.3	56.26	19	56.18	56.20	5.3	3,258	0.16%
2022/09/01	4.6	56.80	14.3	57.07	56.60	-9.7	3,253	-0.30%
2022/08/31	4	57.05	2	57.05	57.10	2	3,251	0.06%
2022/08/30	14.3	56.90	7	57.00	56.90	7.3	3,266	0.22%
2022/08/29	11.1	56.69	10	56.75	56.80	1.1	3,287	0.03%
2022/08/26	16.2	57.63	24	57.55	57.70	-7.8	3,294	-0.24%
2022/08/25	2.1	57.00	2	57.05	57.20	0.1	3,293	0.00%
2022/08/24	10.1	56.41	8	56.61	56.60	2.1	3,305	0.06%
2022/08/23	6.1	56.50	4	56.63	56.50	2.1	3,308	0.06%
2022/08/22	3	57.00	46	57.42	57.00	-43	3,307	-1.30%
2022/08/19	22.1	57.19	45.1	57.08	57.30	-23	3,297	-0.70%
2022/08/18	29	56.65	7.1	56.77	56.80	21.9	3,308	0.66%
2022/08/17	35.2	56.98	23	56.80	56.70	12.2	3,312	0.37%
2022/08/16	4.7	56.67	2	56.65	56.50	2.7	3,288	0.08%
2022/08/15	16	56.72	9.4	56.77	56.60	6.7	3,266	0.20%
2022/08/12	11	56.44	13	56.23	56.20	-2	3,247	-0.06%
2022/08/11	11	55.49	52.2	55.60	55.40	-41.2	3,211	-1.28%
2022/08/10	13.3	55.28	3	55.43	55.10	10.3	3,237	0.32%
2022/08/09	14.3	55.06	29.1	55.40	55.90	-14.8	3,244	-0.46%
2022/08/08	12.2	54.90	18.1	55.38	55.70	-5.9	3,223	-0.18%
2022/08/05	29	55.37	54.2	55.32	55.30	-25.2	3,182	-0.79%
2022/08/04	4	54.95	36	54.55	54.70	-32	3,169	-1.01%
2022/08/03	13.1	54.12	5	54.26	54.40	8.1	3,149	0.26%
2022/08/02	41.3	54.61	32	54.63	54.50	9.3	3,149	0.30%
2022/08/01	30	55.30	23.1	55.44	55.60	6.9	3,115	0.22%
2022/07/29	72	54.72	8	54.70	54.70	64	3,092	2.07%
2022/07/28	8	54.23	7.5	54.13	54.10	0.5	3,111	0.02%
2022/07/27	39	54.19	9	54.31	54.10	30	3,122	0.96%
2022/07/26	8.3	54.54	6	54.62	54.30	2.3	3,109	0.07%
2022/07/25	3	55.13	18	55.29	55.40	-15	3,111	-0.48%
2022/07/22	11.3	54.78	21	55.34	55.80	-9.7	3,117	-0.31%
2022/07/21	24	54.32	119.3	54.41	55.20	-95.3	3,108	-3.06%	大賣/
2022/07/20	134	54.60	29	54.63	54.90	105	3,053	3.44%	大買/鉅額交易
2022/07/19	91	59.72	44.1	59.84	59.90	46.9	2,925	1.60%
2022/07/18	27.1	58.89	30.2	58.80	59.80	-3.1	2,812	-0.11%
2022/07/15	5	57.04	34.3	56.99	57.60	-29.3	2,749	-1.06%
2022/07/14	7.1	55.46	12	55.80	56.00	-5	2,729	-0.18%
2022/07/13	19.2	55.64	4.1	55.80	55.20	15.1	2,705	0.56%
2022/07/12	35.1	55.49	5	55.16	55.20	30.1	2,735	1.10%
2022/07/11	31	57.44	8	56.98	57.00	23	2,713	0.85%
2022/07/08	18	57.42	27.1	57.35	57.60	-9.1	2,699	-0.34%
2022/07/07	21	55.18	24.1	55.51	56.00	-3.1	2,654	-0.12%
2022/07/06	53.6	55.78	27	55.09	54.60	26.6	2,617	1.02%
2022/07/05	24.2	56.64	19	56.92	57.00	5.2	2,616	0.20%
2022/07/04	29.4	56.84	15	57.00	56.60	14.4	2,620	0.55%
2022/07/01	52.1	58.42	28.6	58.98	57.50	23.5	2,655	0.88%
2022/06/30	63.8	60.25	28.5	60.78	59.30	35.3	2,660	1.33%
2022/06/29	21.4	62.09	22.9	62.29	61.80	-1.5	2,613	-0.06%
2022/06/28	65.5	63.37	64	63.20	63.30	1.5	2,601	0.06%
2022/06/27	14.2	64.51	9	64.61	64.60	5.2	2,607	0.20%
2022/06/24	27	64.07	29	64.08	64.20	-2	2,609	-0.08%
2022/06/23	40.2	64.02	18	64.17	64.40	22.2	2,603	0.85%
2022/06/22	28.3	65.30	15	65.00	64.80	13.3	2,584	0.51%
2022/06/21	21.1	66.25	11	66.22	66.70	10.1	2,545	0.40%
2022/06/20	32.5	66.57	19.5	66.36	66.00	12.9	2,607	0.50%
2022/06/17	26.1	66.35	9	67.27	68.30	17.1	2,609	0.66%
2022/06/16	24	67.75	13	68.32	67.50	11	2,543	0.43%
2022/06/15	24	68.22	13	68.27	68.00	11	2,556	0.43%
2022/06/14	15	67.65	29	67.78	68.40	-14	2,600	-0.54%
2022/06/13	24.1	68.29	23	68.21	68.10	1.1	2,668	0.04%
2022/06/10	61.2	69.28	4	69.33	69.30	57.2	2,721	2.10%
2022/06/09	2.3	69.49	40	69.48	69.70	-37.7	2,752	-1.37%
2022/06/08	9	70.14	92.1	69.99	69.80	-83	2,781	-2.98%
2022/06/07	0	0.00	29	69.93	70.10	-29	3,013	-0.96%
2022/06/06	2	69.50	9	69.66	69.60	-7	3,113	-0.22%
2022/06/02	12	69.47	14.2	69.56	69.50	-2.2	3,173	-0.07%
2022/06/01	0	0.00	37	69.65	69.50	-37	3,312	-1.12%
2022/05/31	1	69.20	79.3	69.23	69.40	-78.3	3,431	-2.28%
2022/05/30	10.1	68.99	86.1	68.96	69.10	-76	3,610	-2.10%
2022/05/27	9	68.36	9	68.33	68.30	0	3,696	0.00%
2022/05/26	29	68.12	4	68.03	67.80	25	3,956	0.63%
2022/05/25	6	68.35	18	68.46	68.40	-12	4,078	-0.29%
2022/05/24	4	68.53	16.1	68.48	68.20	-12.1	4,161	-0.29%
2022/05/23	3	68.63	13.2	68.93	68.60	-10.1	4,170	-0.24%
2022/05/20	4.1	69.10	118	68.99	69.20	-113.9	4,213	-2.70%	大賣/鉅額交易
2022/05/19	14	68.77	16	68.98	69.10	-2	4,244	-0.05%
2022/05/18	6.2	69.52	17	69.61	69.60	-10.8	4,247	-0.26%
2022/05/17	73	68.70	30	68.76	69.10	43	4,244	1.01%
2022/05/16	7.3	67.71	5	68.10	67.80	2.3	4,246	0.05%
2022/05/13	8	67.58	77	67.71	67.60	-69	4,270	-1.62%
2022/05/12	7	67.40	10	67.61	66.80	-3	4,328	-0.07%
2022/05/11	31	67.86	47	68.13	68.00	-16	4,348	-0.37%
2022/05/10	10	67.71	23.5	67.72	68.20	-13.5	4,398	-0.31%
2022/05/09	5.1	67.70	73	67.91	67.50	-68	4,427	-1.53%
2022/05/06	68	68.11	19	67.92	68.30	49	4,459	1.10%
2022/05/05	10	67.69	26	67.75	68.10	-16	4,489	-0.36%
2022/05/04	9	67.58	8	67.75	67.40	1	4,506	0.02%
2022/05/03	23	67.41	16	67.30	67.30	7	4,581	0.15%
2022/04/29	12.3	67.46	41	67.51	67.10	-28.7	4,652	-0.62%
2022/04/28	15	67.39	47	67.27	67.50	-32	4,708	-0.68%
2022/04/27	49.5	65.95	20.5	65.97	66.20	29.1	4,755	0.61%
2022/04/26	24.3	67.20	3.8	67.13	67.10	20.5	4,793	0.43%
2022/04/25	23.2	67.55	17	67.54	67.50	6.2	4,996	0.13%
2022/04/22	10	68.45	8.2	68.55	68.90	1.8	5,101	0.03%
2022/04/21	40	68.76	6	68.75	68.70	34	5,231	0.65%
2022/04/20	7.1	68.39	70	68.39	68.40	-62.9	5,576	-1.13%
2022/04/19	34.1	68.77	5	68.74	68.60	29	5,707	0.51%
2022/04/18	24.2	68.80	55.7	68.74	68.70	-31.6	5,891	-0.54%
2022/04/15	3.4	66.53	6	67.03	67.20	-2.6	5,900	-0.04%
2022/04/14	4.2	66.94	19	66.99	66.90	-14.8	5,940	-0.25%
2022/04/13	12.5	66.59	6	66.80	67.00	6.5	5,980	0.11%
2022/04/12	25.1	66.31	16	66.14	66.40	9.1	6,020	0.15%
2022/04/11	69	66.76	49	66.68	66.50	20	6,035	0.33%
2022/04/08	26.5	67.24	3	67.27	67.50	23.5	6,020	0.39%
2022/04/07	80.7	67.92	10	67.77	67.20	70.7	6,010	1.18%
2022/04/06	28.4	68.52	11.3	68.62	68.60	17.1	5,998	0.28%
2022/04/01	22.2	68.73	11	68.71	69.40	11.2	5,996	0.19%
2022/03/31	32.2	69.12	21.5	69.21	69.10	10.7	6,024	0.18%
2022/03/30	48.3	69.55	34.1	69.63	69.40	14.2	6,038	0.23%
2022/03/29	60.7	69.86	25	69.94	69.70	35.7	6,019	0.59%
2022/03/28	36.2	69.76	48	70.01	70.10	-11.8	6,014	-0.20%
2022/03/25	104.5	70.78	9.1	70.78	70.60	95.4	6,012	1.59%	大買/
2022/03/24	20.1	71.28	15.3	71.27	71.50	4.8	5,988	0.08%
2022/03/23	69.2	71.48	64	71.58	71.20	5.2	6,099	0.09%
2022/03/22	92	71.67	75	71.60	71.90	17	6,060	0.28%
2022/03/21	18.5	71.47	53.1	71.51	71.30	-34.6	6,057	-0.57%
2022/03/18	33.2	71.01	34	71.14	71.80	-0.8	6,091	-0.01%
2022/03/17	30.5	70.50	91.2	70.44	70.90	-60.8	6,092	-1.00%
2022/03/16	69.7	69.21	117.1	68.91	69.10	-47.4	6,106	-0.78%	大賣/
2022/03/15	80.4	69.83	39	69.51	69.50	41.4	6,110	0.68%
2022/03/14	33.1	70.83	19	71.04	71.00	14	6,116	0.23%
2022/03/11	7.7	71.14	34	71.06	71.30	-26.3	6,124	-0.43%
2022/03/10	291.4	71.92	123.1	71.53	71.20	168.3	6,140	2.74%	大買/大賣/鉅額交易
2022/03/09	135.4	71.12	59	70.53	71.60	76.4	5,957	1.28%	大買/
2022/03/08	24.3	68.95	41	68.96	68.90	-16.7	5,926	-0.28%
2022/03/07	83.4	69.52	87.1	69.62	69.10	-3.7	5,954	-0.06%
2022/03/04	90.9	71.55	37.1	71.55	71.10	53.8	5,901	0.91%
2022/03/03	70.3	72.68	200.1	72.01	72.60	-129.8	5,821	-2.23%	大賣/鉅額交易
2022/03/02	45.1	70.80	42	70.83	70.90	3.1	5,710	0.05%
2022/03/01	170.2	71.10	117.3	71.00	71.00	52.9	5,644	0.94%	大買/大賣/
2022/02/25	23.3	68.52	129	68.59	68.90	-105.7	5,436	-1.94%	大賣/鉅額交易
2022/02/24	67.8	67.16	56.1	66.98	66.80	11.7	5,384	0.22%
2022/02/23	15.2	68.69	1	68.60	68.70	14.2	5,384	0.26%
2022/02/22	29.2	68.42	18	68.21	68.30	11.2	5,427	0.21%
2022/02/21	17.8	68.95	13	69.09	69.50	4.8	5,524	0.09%
2022/02/18	40.2	68.60	14	68.76	68.90	26.2	5,625	0.47%
2022/02/17	34.1	68.39	60.5	68.77	68.80	-26.4	5,766	-0.46%
2022/02/16	119.3	68.19	20	68.41	68.00	99.3	5,908	1.68%	大買/
2022/02/15	12.4	68.20	6.4	68.22	67.90	6	5,989	0.10%
2022/02/14	32.3	67.95	17.4	68.09	68.10	14.8	6,058	0.24%
2022/02/11	8	69.25	6.3	69.39	69.30	1.7	6,065	0.03%
2022/02/10	71.2	69.20	80.2	69.36	69.70	-9	6,133	-0.15%
2022/02/09	18.2	69.04	19.1	69.14	69.00	-0.9	6,181	-0.01%
2022/02/08	12.5	68.71	38.3	68.86	68.90	-25.8	6,192	-0.42%
2022/02/07	31.1	67.72	67.3	67.85	67.80	-36.2	6,251	-0.58%
2022/01/26	15	68.21	15.1	68.20	67.90	-0.1	6,270	0.00%
2022/01/25	34.2	68.62	28	68.57	68.00	6.2	6,349	0.10%
2022/01/24	22.4	67.94	81.2	68.41	68.70	-58.7	6,324	-0.93%
2022/01/21	32.2	68.94	105.1	68.99	69.00	-72.8	6,414	-1.14%	大賣/
2022/01/20	121.8	69.26	100.5	69.57	70.00	21.3	6,570	0.32%	大買/
2022/01/19	53.2	69.50	115.1	69.55	69.10	-61.9	6,547	-0.95%	大賣/
2022/01/18	181	70.33	219.3	70.22	70.00	-38.3	6,512	-0.59%	大買/大賣/
2022/01/17	29.4	69.53	131	69.28	69.80	-101.6	6,332	-1.60%	大賣/鉅額交易
2022/01/14	54.3	68.06	55	67.70	68.20	-0.7	6,251	-0.01%
2022/01/13	138.3	68.92	173.1	68.91	69.00	-34.8	6,178	-0.56%	大買/大賣/
2022/01/12	60.1	67.97	19.3	67.98	68.00	40.8	5,884	0.69%
2022/01/11	62.7	68.07	107.1	67.74	67.90	-44.5	5,789	-0.77%	大賣/
2022/01/10	28	66.73	30	66.94	67.20	-2	5,604	-0.04%
2022/01/07	28.2	66.26	22	66.22	66.40	6.2	5,575	0.11%
2022/01/06	8.2	66.38	11	66.64	66.90	-2.8	5,563	-0.05%
2022/01/05	7.2	66.52	14	66.55	66.50	-6.8	5,612	-0.12%
2022/01/04	2.1	66.66	14	66.59	66.50	-11.9	5,711	-0.21%
2022/01/03	15.1	67.06	24	67.39	66.80	-8.9	5,891	-0.15%
2021/12/30	18	66.63	30	66.74	66.70	-12	5,912	-0.20%
2021/12/29	33	66.65	45	66.64	66.40	-12	5,926	-0.20%
2021/12/28	16.6	67.23	72	67.24	66.90	-55.4	5,968	-0.93%
2021/12/27	47	66.81	31	66.95	67.10	16	6,008	0.27%
2021/12/24	32.1	66.13	16	66.21	66.10	16.1	6,032	0.27%
2021/12/23	8	65.81	13	66.03	66.00	-5	6,077	-0.08%
2021/12/22	22	65.51	9	65.43	65.50	13	6,209	0.21%
2021/12/21	20.1	64.86	13	65.09	65.40	7.1	6,223	0.11%
2021/12/20	14	64.77	14	64.79	64.90	0	6,219	0.00%
2021/12/17	86.2	65.05	29	65.11	65.10	57.2	6,237	0.92%
2021/12/16	9	66.04	29	66.21	66.30	-20	6,179	-0.32%
2021/12/15	150	65.34	110	65.41	65.30	40	6,181	0.65%	大買/大賣/
2021/12/14	26.1	65.87	26	65.79	65.70	0.1	6,194	0.00%
2021/12/13	16	66.83	17	66.75	66.70	-1	6,159	-0.02%
2021/12/10	9	66.88	21	66.70	66.90	-12	6,196	-0.19%
2021/12/09	67.4	66.31	98	66.31	66.30	-30.6	6,246	-0.49%
2021/12/08	70.1	67.02	30.2	67.12	66.80	39.8	6,222	0.64%
2021/12/07	46	67.24	10.2	67.31	67.10	35.8	6,240	0.57%
2021/12/06	18	67.61	16	67.74	67.50	2	6,299	0.03%
2021/12/03	38.3	67.72	26.1	67.58	67.60	12.2	6,489	0.19%
2021/12/02	73.1	67.86	52.8	67.84	67.80	20.3	6,877	0.30%
2021/12/01	94.3	67.65	137.2	67.86	67.90	-42.8	8,230	-0.52%	大賣/
2021/11/30	35.3	67.17	35	67.32	67.00	0.3	8,300	0.00%
2021/11/29	41.7	65.55	63.2	65.92	66.60	-21.5	8,409	-0.26%
2021/11/26	141.2	66.34	127	66.38	66.20	14.2	8,647	0.16%	大買/大賣/
2021/11/25	25	67.30	37.5	67.60	67.20	-12.5	8,665	-0.14%
2021/11/24	56.2	67.12	37	67.20	67.30	19.2	8,766	0.22%
2021/11/23	43	67.67	69	67.58	67.60	-26	8,957	-0.29%
2021/11/22	94.2	68.14	64.7	68.12	68.30	29.5	8,989	0.33%
2021/11/19	32.3	67.31	38.1	67.50	67.30	-5.8	9,026	-0.06%
2021/11/18	79	67.31	101	67.52	67.20	-22	9,051	-0.24%	大賣/
2021/11/17	88.4	66.52	26	66.66	66.90	62.4	8,947	0.70%
2021/11/16	99.1	66.99	49	67.32	66.80	50.1	8,857	0.57%
2021/11/15	102.2	68.01	57.1	67.99	68.20	45.1	8,763	0.51%	大買/
2021/11/12	37.1	66.34	139	66.31	66.70	-101.9	8,674	-1.17%	大賣/鉅額交易
2021/11/11	71.2	65.13	35	64.94	64.90	36.2	8,625	0.42%
2021/11/10	29	65.81	17.5	65.96	66.00	11.5	8,639	0.13%
2021/11/09	84.2	66.27	53	66.52	66.00	31.2	8,759	0.36%
2021/11/08	63.4	65.73	29	65.96	65.90	34.4	8,730	0.39%
2021/11/05	15.7	65.18	97	65.31	65.80	-81.4	8,761	-0.93%
2021/11/04	84.1	65.43	37.3	65.63	65.20	46.8	8,919	0.52%
2021/11/03	89.6	65.14	102.4	64.83	65.20	-12.8	9,095	-0.14%	大賣/
2021/11/02	138.5	64.73	120.2	65.11	63.60	18.3	9,371	0.19%	大買/大賣/
2021/11/01	33.6	65.14	51.9	65.06	65.10	-18.3	9,820	-0.19%
2021/10/29	171.2	64.63	68.2	64.60	64.30	103	10,157	1.01%	大買/鉅額交易
2021/10/28	214.7	65.12	117.2	65.18	65.20	97.4	10,080	0.97%	大買/大賣/
2021/10/27	45.4	64.06	40	64.09	64.50	5.4	9,998	0.05%
2021/10/26	57	63.63	40	63.56	63.20	17	10,238	0.17%
2021/10/25	37	62.82	10	63.03	63.10	27	10,223	0.26%
2021/10/22	68.2	62.48	98	62.82	63.40	-29.9	10,272	-0.29%
2021/10/21	58.3	62.30	16	62.61	62.00	42.3	10,391	0.41%
2021/10/20	39	62.70	79.2	62.85	62.50	-40.2	10,371	-0.39%
2021/10/19	35.3	62.26	27	62.46	62.60	8.3	10,431	0.08%
2021/10/18	24.1	61.61	7.1	61.67	61.60	17	10,449	0.16%
2021/10/15	27.1	62.12	43	62.38	62.10	-16	10,594	-0.15%
2021/10/14	25.1	60.83	16	61.09	61.10	9.1	10,699	0.09%
2021/10/13	79.9	60.92	17.1	61.02	61.00	62.8	10,799	0.58%
2021/10/12	66.8	62.20	18	62.13	62.00	48.8	10,866	0.45%
2021/10/08	283.5	64.12	120.5	64.82	63.30	163	11,163	1.46%	大買/大賣/鉅額交易
2021/10/07	32	65.98	24	65.87	65.90	8	11,005	0.07%
2021/10/06	33.5	64.84	11	65.17	64.60	22.5	11,053	0.20%
2021/10/05	39.9	64.59	40	64.87	65.40	-0.1	11,117	0.00%
2021/10/04	37.6	65.59	26.1	65.51	65.00	11.6	11,081	0.10%
2021/10/01	37.7	67.07	64	67.05	67.30	-26.3	11,063	-0.24%
2021/09/30	17.2	67.50	71	67.36	67.50	-53.9	11,044	-0.49%
2021/09/29	96.2	67.91	31	67.69	67.20	65.2	11,088	0.59%
2021/09/28	12.3	70.15	7	70.27	70.10	5.3	10,983	0.05%
2021/09/27	63.1	71.37	138	71.03	70.80	-74.9	10,972	-0.68%	大賣/
2021/09/24	8	71.35	42	71.39	71.40	-34	10,977	-0.31%
2021/09/23	33	71.06	11	71.37	71.00	22	10,987	0.20%
2021/09/22	42	70.12	45	70.44	70.50	-3	11,005	-0.03%
2021/09/17	41.1	71.36	5.2	71.36	71.60	35.8	11,223	0.32%
2021/09/16	33	71.92	38.4	72.43	71.80	-5.4	11,224	-0.05%
2021/09/15	45.5	71.99	31	72.23	71.80	14.5	11,200	0.13%
2021/09/14	62.1	72.97	113	73.27	72.70	-50.9	11,146	-0.46%	大賣/
2021/09/13	31	73.79	40.1	73.94	73.70	-9.1	11,062	-0.08%
2021/09/10	122.3	74.53	74	74.45	74.50	48.3	11,038	0.44%	大買/
2021/09/09	59.3	73.65	49	73.77	73.50	10.3	10,992	0.09%
2021/09/08	114.2	73.72	121.3	73.76	73.30	-7.1	10,921	-0.07%	大買/大賣/
2021/09/07	354.7	74.99	520.1	74.38	74.40	-165.4	10,732	-1.54%	大買/大賣/鉅額交易
2021/09/06	1,338.5	84.07	771.1	82.82	78.00	567.5	10,307	5.51%	大買/大賣/鉅額交易
2021/09/03	98	79.93	90	80.13	81.10	8	8,879	0.09%
2021/09/02	74	79.48	118.8	79.21	79.40	-44.8	8,739	-0.51%	大賣/
2021/09/01	63.1	78.80	117.4	78.55	80.40	-54.3	8,616	-0.63%	大賣/
2021/08/31	26.1	76.56	44	76.43	77.10	-17.9	8,442	-0.21%
2021/08/30	80.4	76.84	101.6	76.87	77.00	-21.3	8,363	-0.25%	大賣/
2021/08/27	176.1	74.35	175.4	74.41	75.80	0.7	8,235	0.01%	大買/大賣/
2021/08/26	80.1	73.11	44.5	73.35	73.70	35.6	8,014	0.44%
2021/08/25	114.3	72.68	34.1	72.80	72.50	80.2	7,914	1.01%	大買/
2021/08/24	91	74.41	13	73.76	73.60	78	7,814	1.00%
2021/08/23	58.1	74.50	20	74.59	74.50	38.1	7,774	0.49%
2021/08/20	15.1	73.30	38	73.21	73.20	-22.9	7,784	-0.29%
2021/08/19	15.2	74.11	43	73.88	73.10	-27.9	7,799	-0.36%
2021/08/18	71.2	72.95	57	73.61	75.00	14.2	7,769	0.18%
2021/08/17	44.3	73.62	64	73.73	73.60	-19.8	7,721	-0.26%
2021/08/16	93	73.09	96.1	73.15	73.90	-3.1	7,666	-0.04%
2021/08/13	187.1	75.04	112	74.61	73.60	75	7,604	0.99%	大買/大賣/
2021/08/12	49	76.48	36.1	76.68	77.70	13	7,512	0.17%
2021/08/11	67.2	76.67	89.1	76.63	76.10	-21.9	7,479	-0.29%
2021/08/10	112	77.44	186.3	77.22	77.60	-74.3	7,395	-1.00%	大買/大賣/
2021/08/09	181.1	79.95	259.2	79.30	78.40	-78.1	7,253	-1.08%	大買/大賣/
2021/08/06	115.4	80.89	149.1	80.99	80.90	-33.7	7,024	-0.48%	大買/大賣/
2021/08/05	446.4	80.33	368.7	80.21	80.20	77.7	6,752	1.15%	大買/大賣/
2021/08/04	221.5	78.16	337.7	78.30	79.30	-116.1	6,309	-1.84%	大買/大賣/鉅額交易
2021/08/03	69.2	75.75	49	75.63	76.00	20.2	6,020	0.33%
2021/08/02	97	75.29	77	75.33	75.30	20	5,948	0.34%
2021/07/30	240.7	75.07	228.6	75.11	75.00	12.1	5,915	0.20%	大買/大賣/
2021/07/29	98	72.19	18	72.26	72.70	80	5,731	1.40%
2021/07/28	61.1	71.00	48	71.64	71.40	13.1	5,731	0.23%
2021/07/27	54.2	74.21	257.4	74.16	73.30	-203.2	5,775	-3.52%	大賣/鉅額交易
2021/07/26	40.6	73.02	48.4	73.17	72.90	-7.8	5,705	-0.14%
2021/07/23	88.3	72.22	69	72.82	72.10	19.2	5,714	0.34%
2021/07/22	34.2	71.39	17	71.52	71.40	17.2	5,670	0.30%
2021/07/21	306	70.99	25	70.48	69.70	281	5,620	5.00%	大買/鉅額交易
2021/07/20	83.8	75.12	121	75.18	74.30	-37.2	5,503	-0.68%	大賣/
2021/07/19	93.1	76.78	35	76.69	76.70	58.1	5,366	1.08%
2021/07/16	129.1	77.28	150	77.34	77.70	-20.9	5,334	-0.39%	大買/大賣/
2021/07/15	270.4	77.19	405.1	77.16	77.20	-134.7	5,233	-2.57%	大買/大賣/鉅額交易
2021/07/14	43.7	74.23	44.2	74.11	74.40	-0.4	4,848	-0.01%
2021/07/13	68.1	74.50	39.1	74.61	73.90	29	4,873	0.60%
2021/07/12	28.8	74.12	59	74.28	74.70	-30.2	4,849	-0.62%
2021/07/09	42.1	73.43	24.1	73.55	72.90	18	4,783	0.38%
2021/07/08	52.2	73.70	46.2	73.77	73.80	6	4,827	0.12%
2021/07/07	27	72.92	42.1	73.00	73.10	-15.1	4,826	-0.31%
2021/07/06	81	72.87	48.2	73.16	73.30	32.8	4,837	0.68%
2021/07/05	28.8	72.19	47	72.24	72.50	-18.2	4,784	-0.38%
2021/07/02	10	71.05	74.3	71.04	71.50	-64.3	4,789	-1.34%
2021/07/01	20.4	71.69	42	71.52	71.10	-21.6	4,861	-0.44%
2021/06/30	39.3	71.43	39.1	71.73	72.00	0.2	4,933	0.00%
2021/06/29	99.2	72.30	49.1	71.90	71.90	50.1	4,933	1.01%
2021/06/28	139.8	72.19	135.1	72.29	72.80	4.7	4,940	0.10%	大買/大賣/
2021/06/25	43	70.22	26	70.39	70.20	17	4,782	0.36%
2021/06/24	20	69.78	3	69.80	70.00	17	4,811	0.35%
2021/06/23	7	69.63	9	69.66	69.60	-2	4,879	-0.04%
2021/06/22	17	69.25	12	69.42	69.60	5	4,933	0.10%
2021/06/21	18.2	68.84	28	69.11	69.10	-9.8	4,978	-0.20%
2021/06/18	81.2	70.55	3	70.93	69.00	78.2	5,103	1.53%
2021/06/17	4	70.22	46	70.48	70.60	-42	5,159	-0.81%
2021/06/16	16.1	70.31	18	70.46	70.00	-1.9	5,570	-0.03%
2021/06/15	16	70.05	3	70.03	70.20	13	5,934	0.22%
2021/06/11	11	70.33	21.1	70.32	70.30	-10.1	5,983	-0.17%
2021/06/10	56.1	70.08	118	70.07	70.50	-61.9	6,026	-1.03%	大賣/
2021/06/09	80.1	69.66	13	69.57	69.20	67.1	6,028	1.11%
2021/06/08	112.1	70.17	79	70.36	70.80	33.1	6,018	0.55%	大買/
2021/06/07	28	67.89	8	68.38	68.40	20	5,972	0.33%
2021/06/04	5.2	67.94	34.3	67.96	68.40	-29.1	6,017	-0.48%
2021/06/03	8	68.50	14.1	68.46	68.30	-6.1	6,179	-0.10%
2021/06/02	25	67.82	32	68.14	68.20	-7	6,293	-0.11%
2021/06/01	3	68.23	32.3	68.29	68.20	-29.3	6,438	-0.45%
2021/05/28	16.2	67.12	62.9	67.41	68.20	-46.7	6,787	-0.69%
2021/05/27	44	66.00	66	66.15	66.00	-22	6,957	-0.32%
2021/05/26	16	66.68	33	67.16	67.30	-17	6,957	-0.24%
2021/05/25	25.5	66.38	25	66.48	66.90	0.5	7,011	0.01%
2021/05/24	12.1	64.90	28	64.56	65.10	-15.9	7,036	-0.23%
2021/05/21	47	64.94	24	64.47	64.50	23	7,126	0.32%
2021/05/20	87.2	65.06	57	65.35	64.40	30.2	7,215	0.42%
2021/05/19	65.2	66.47	11.5	66.38	66.60	53.6	7,194	0.75%
2021/05/18	14.1	64.71	20	65.54	66.50	-5.9	7,226	-0.08%
2021/05/17	25.8	62.98	76.1	63.29	62.80	-50.3	7,313	-0.69%
2021/05/14	26.4	66.31	34	66.38	66.60	-7.7	7,287	-0.10%
2021/05/13	23.3	65.36	30.4	64.76	65.20	-7.1	7,294	-0.10%
2021/05/12	77.3	64.42	110.3	64.82	64.50	-33	7,288	-0.45%	大賣/
2021/05/11	139.4	68.46	20	67.87	67.10	119.4	7,276	1.64%	大買/鉅額交易
2021/05/10	29	70.86	41	71.13	71.00	-12	7,238	-0.17%
2021/05/07	105	70.75	11	70.94	71.00	94	7,429	1.27%	大買/
2021/05/06	72	71.27	45	71.36	70.60	27	7,469	0.36%
2021/05/05	24.3	70.83	19.9	70.93	70.40	4.3	7,787	0.06%
2021/05/04	116.3	70.69	71.9	71.01	71.60	44.4	7,862	0.56%	大買/
2021/05/03	69.3	75.06	43.8	75.02	73.90	25.5	7,892	0.32%
2021/04/29	62	77.65	53	77.59	77.40	9	7,910	0.11%
2021/04/28	32	77.38	57	77.62	78.20	-25	7,975	-0.31%
2021/04/27	27	76.77	17	76.84	76.90	10	8,214	0.12%
2021/04/26	27	76.74	69.4	76.54	76.90	-42.4	8,350	-0.51%
2021/04/23	18	75.40	43	75.24	76.00	-25	8,475	-0.29%
2021/04/22	144	76.21	70	75.43	75.20	74	8,655	0.86%	大買/
2021/04/21	28	77.54	75	77.54	77.50	-47	8,814	-0.53%
2021/04/20	59	76.85	30	76.91	76.60	29	8,958	0.32%
2021/04/19	52.1	77.40	15.4	78.01	77.10	36.7	9,392	0.39%
2021/04/16	37.1	77.92	63	77.90	77.90	-25.9	9,443	-0.27%
2021/04/15	11	76.22	50	76.00	76.50	-39	9,484	-0.41%
2021/04/14	98	74.88	76.1	74.77	75.30	21.9	9,628	0.23%
2021/04/13	68	76.74	84	76.73	76.40	-16	9,586	-0.17%
2021/04/12	82	77.88	35.1	78.21	77.50	47	9,552	0.49%
2021/04/09	62.1	77.75	42.7	77.89	78.00	19.4	9,547	0.20%
2021/04/08	32.2	77.73	60.2	77.84	77.60	-28	9,492	-0.30%
2021/04/07	88.3	78.00	73	77.61	77.80	15.3	9,452	0.16%
2021/04/06	97	79.37	133	79.10	79.00	-36	9,396	-0.38%	大賣/
2021/04/01	54.3	77.64	77	77.83	78.00	-22.7	9,316	-0.24%
2021/03/31	67	77.95	99	78.02	77.70	-32	9,285	-0.34%
2021/03/30	35.1	77.52	47.1	77.46	77.80	-11.9	9,223	-0.13%
2021/03/29	121.3	76.86	71	76.89	76.70	50.3	9,172	0.55%	大買/
2021/03/26	74.4	76.67	76.1	76.77	76.70	-1.7	9,239	-0.02%
2021/03/25	46.4	76.15	67.4	76.15	76.10	-21	9,189	-0.23%
2021/03/24	31.2	75.59	80.3	75.99	75.50	-49.1	9,144	-0.54%
2021/03/23	120.5	75.48	170	75.88	75.80	-49.5	9,116	-0.54%	大買/大賣/
2021/03/22	83.1	74.89	81	74.96	74.70	2.1	9,009	0.02%
2021/03/19	463.6	76.96	322	76.98	76.00	141.6	8,985	1.58%	大買/大賣/鉅額交易
2021/03/18	303.7	76.29	325.8	76.12	77.90	-22	8,602	-0.26%	大買/大賣/
2021/03/17	61	73.86	68	74.03	73.50	-7	8,297	-0.08%
2021/03/16	38	73.44	17	73.55	73.70	21	8,465	0.25%
2021/03/15	47	73.39	41	73.08	73.60	6	8,607	0.07%
2021/03/12	37	72.88	37	72.83	72.70	0	8,634	0.00%
2021/03/11	39	72.61	68	72.80	73.10	-29	8,692	-0.33%
2021/03/10	36	71.76	27	71.67	71.70	9	8,969	0.10%
2021/03/09	121	70.99	48	71.18	71.40	73	8,988	0.81%	大買/
2021/03/08	103.1	72.22	109	72.39	72.20	-5.9	8,885	-0.07%	大買/大賣/
2021/03/05	114	73.60	49.2	73.68	72.70	64.8	8,795	0.74%	大買/
2021/03/04	81.2	74.04	88.5	74.35	74.10	-7.3	8,709	-0.08%
2021/03/03	197	74.91	194.5	75.44	75.10	2.5	8,584	0.03%	大買/大賣/
2021/03/02	138	75.69	275	76.07	75.50	-137	8,370	-1.64%	大買/大賣/鉅額交易
2021/02/26	70	73.72	135	73.83	74.10	-65	8,284	-0.78%	大賣/
2021/02/25	107	74.30	93.1	74.79	74.50	14	8,286	0.17%	大買/
2021/02/24	80.1	74.31	72	74.47	74.40	8.1	8,260	0.10%
2021/02/23	102.7	74.31	75	74.41	74.40	27.7	8,214	0.34%	大買/
2021/02/22	82	74.67	150.2	74.78	75.50	-68.2	8,142	-0.84%	大賣/
2021/02/19	73.1	73.09	40	73.12	73.20	33.1	8,051	0.41%
2021/02/18	80	73.54	79	73.72	73.90	1	8,059	0.01%
2021/02/17	106	73.64	110.3	73.72	73.50	-4.3	8,050	-0.05%	大買/大賣/
2021/02/05	73	71.36	118	71.32	71.30	-45	7,963	-0.56%	大賣/
2021/02/04	91.1	70.37	21	70.31	70.30	70.1	8,045	0.87%
2021/02/03	55	71.42	44	71.47	71.20	11	8,085	0.14%
2021/02/02	48	71.81	81	71.93	72.40	-33	8,171	-0.40%
2021/02/01	73	69.06	55	68.89	69.50	18	8,259	0.22%
2021/01/29	132.3	71.24	208.8	70.55	69.20	-76.5	8,380	-0.91%	大買/大賣/
2021/01/28	142.1	73.19	139.6	73.08	72.50	2.4	8,195	0.03%	大買/大賣/
2021/01/27	440.3	77.08	354.5	76.76	75.70	85.8	8,077	1.06%	大買/大賣/
2021/01/26	44.7	75.60	56.4	75.57	75.70	-11.7	7,652	-0.15%
2021/01/25	213.8	75.73	87.1	75.38	75.70	126.7	7,537	1.68%	大買/鉅額交易
2021/01/22	58.2	75.12	39	75.24	75.40	19.1	7,400	0.26%
2021/01/21	80	74.80	87	74.69	74.40	-7	7,308	-0.10%
2021/01/20	291.4	75.62	326.8	75.57	73.70	-35.5	7,247	-0.49%	大買/大賣/
2021/01/19	89	74.36	155.7	74.31	74.50	-66.7	6,991	-0.95%	大賣/
2021/01/18	163	74.67	118.1	74.43	73.90	44.9	6,871	0.65%	大買/大賣/
2021/01/15	154.2	74.31	92.3	73.89	74.50	61.9	6,733	0.92%	大買/
2021/01/14	123	73.21	160	73.16	73.80	-37	6,597	-0.56%	大買/大賣/
2021/01/13	100.4	72.13	113	72.35	72.10	-12.6	6,359	-0.20%	大賣/
2021/01/12	205.9	71.39	496.1	71.39	70.40	-290.2	6,189	-4.69%	大買/大賣/鉅額交易
2021/01/11	141	69.06	102	68.97	69.30	39	5,733	0.68%	大買/大賣/
2021/01/08	73	68.46	125	68.46	68.20	-52	5,658	-0.92%	大賣/
2021/01/07	109	67.80	137	67.78	68.00	-28	5,631	-0.50%	大買/大賣/
2021/01/06	55	66.73	29	67.26	66.30	26	5,544	0.47%
2021/01/05	240.3	67.15	45	67.25	67.40	195.3	5,529	3.53%	大買/鉅額交易
2021/01/04	22.1	67.12	70.6	67.14	67.40	-48.6	5,549	-0.87%
2020/12/31	10	66.14	29	66.43	66.40	-19	5,526	-0.34%
2020/12/30	7	65.73	6.1	65.80	65.90	0.9	5,566	0.02%
2020/12/29	63.1	66.14	17	66.38	65.80	46.1	5,641	0.82%
2020/12/28	21	66.33	10	66.34	66.40	11	5,700	0.19%
2020/12/25	25.5	66.27	35	66.34	66.20	-9.5	5,808	-0.16%
2020/12/24	13	65.85	15	66.03	65.70	-2	5,943	-0.03%
2020/12/23	55	65.82	25	65.98	65.70	30	6,053	0.50%
2020/12/22	72.1	67.07	90	67.23	66.30	-17.9	6,265	-0.29%
2020/12/21	21	66.09	102	65.87	66.50	-81	6,312	-1.28%	大賣/
2020/12/18	136	65.21	6	65.48	65.00	130	6,562	1.98%	大買/鉅額交易
2020/12/17	49	65.58	4	65.80	65.40	45	6,740	0.67%
2020/12/16	84	65.93	34.2	66.18	66.20	49.9	6,843	0.73%
2020/12/15	46	65.94	56	65.77	65.30	-10	6,937	-0.14%
2020/12/14	24	66.87	9	67.22	66.90	15	7,196	0.21%
2020/12/11	67	67.67	93	67.18	67.40	-26	7,464	-0.35%
2020/12/10	174.2	68.68	154.1	69.01	68.70	20.1	7,457	0.27%	大買/大賣/
2020/12/09	85.1	68.05	95	67.77	69.00	-9.9	7,231	-0.14%
2020/12/08	18	66.23	48	66.18	66.20	-30	7,038	-0.43%
2020/12/07	50	67.09	48	67.16	66.60	2	7,006	0.03%
2020/12/04	260	67.34	243.3	67.63	67.40	16.7	6,886	0.24%	大買/大賣/
2020/12/03	20	65.97	74	66.00	66.20	-54	6,546	-0.82%
2020/12/02	27	65.40	31	65.52	65.80	-4	6,477	-0.06%
2020/12/01	14	64.65	19	64.97	65.20	-5	6,433	-0.08%
2020/11/30	33	64.82	33	64.91	64.30	0	6,390	0.00%
2020/11/27	22.2	64.85	45	65.06	64.70	-22.8	6,320	-0.36%
2020/11/26	23.1	65.12	46	65.17	65.00	-22.9	6,301	-0.36%
2020/11/25	93	66.34	49	66.13	65.40	44	6,267	0.70%
2020/11/24	31	65.70	31.5	65.72	65.80	-0.5	6,159	-0.01%
2020/11/23	20	65.52	30	65.61	65.50	-10	6,145	-0.16%
2020/11/20	24	64.75	10	64.86	64.90	14	6,156	0.23%
2020/11/19	29	64.39	6	64.48	64.50	23	6,148	0.37%
2020/11/18	24	65.05	12	64.96	64.90	12	6,152	0.20%
2020/11/17	27	65.30	60	65.47	65.30	-33	6,139	-0.54%
2020/11/16	49	64.84	70.3	64.85	64.70	-21.3	6,165	-0.35%
2020/11/13	57	64.93	22	65.27	65.00	35	6,144	0.57%
2020/11/12	70	65.70	73	65.89	65.60	-3	6,125	-0.05%
2020/11/11	29	65.22	328	65.11	65.00	-299	6,016	-4.97%	大賣/鉅額交易
2020/11/10	79.5	64.30	68	64.66	64.90	11.5	5,943	0.19%
2020/11/09	254	64.43	92	65.08	64.20	162	5,793	2.80%	大買/鉅額交易
2020/11/06	71	63.76	152.1	63.69	64.00	-81	5,608	-1.45%	大賣/
2020/11/05	31	61.75	80	61.83	61.90	-49	5,446	-0.90%
2020/11/04	44	61.93	9	62.02	62.30	35	5,425	0.65%
2020/11/03	13	62.62	19	62.63	62.50	-6	5,420	-0.11%
2020/11/02	4	62.08	11	62.25	62.00	-7	5,444	-0.13%
2020/10/30	10	63.06	5	62.84	62.50	5	5,478	0.09%
2020/10/29	7	62.59	22	62.81	63.00	-15	5,497	-0.27%
2020/10/28	10	62.93	32	63.10	62.90	-22	5,606	-0.39%
2020/10/27	6	61.75	47	62.62	62.90	-41	5,640	-0.73%
2020/10/26	24	61.88	7	61.93	61.80	17	5,717	0.30%
2020/10/23	5	62.86	16	62.81	62.80	-11	5,800	-0.19%
2020/10/22	6	62.37	132	62.53	62.80	-126	5,902	-2.13%	大賣/鉅額交易
2020/10/21	13	61.77	11	61.80	61.50	2	5,936	0.03%
2020/10/20	9	61.63	22	61.81	61.70	-13	6,041	-0.22%
2020/10/19	26	61.64	58	61.72	61.50	-32	6,278	-0.51%
2020/10/16	9	61.13	23	61.00	61.00	-14	6,454	-0.22%
2020/10/15	61	60.92	62.2	60.91	60.60	-1.2	6,530	-0.02%
2020/10/14	90.2	61.68	117	61.60	61.20	-26.8	6,619	-0.40%	大賣/
2020/10/13	24	62.21	9	62.20	62.40	15	6,640	0.23%
2020/10/12	24	62.46	221	62.22	62.60	-197	6,671	-2.95%	大賣/鉅額交易
2020/10/08	31	62.10	23	62.21	61.90	8	6,657	0.12%
2020/10/07	30	62.36	27	62.48	62.30	3	6,683	0.04%
2020/10/06	72	62.92	23	62.88	62.60	49	6,690	0.73%
2020/10/05	154	62.87	36.1	63.18	63.50	117.9	6,769	1.74%	大買/鉅額交易
2020/09/30	118	63.83	113	64.03	63.40	5	6,793	0.07%	大買/大賣/
2020/09/29	137	63.38	120	63.40	63.80	17	6,767	0.25%	大買/大賣/
2020/09/28	74	62.48	69.2	62.69	62.30	4.8	6,792	0.07%
2020/09/25	219.1	62.83	346	62.43	61.70	-126.9	6,828	-1.86%	大買/大賣/鉅額交易
2020/09/24	180.3	64.12	140	63.96	64.50	40.3	6,761	0.60%	大買/大賣/
2020/09/23	116	64.08	232.1	64.12	63.70	-116.1	6,709	-1.73%	大買/大賣/鉅額交易
2020/09/22	62	62.84	51	62.90	63.10	11	6,519	0.17%
2020/09/21	82	62.63	150	62.67	62.40	-68	6,430	-1.06%	大賣/
2020/09/18	67	62.16	103.5	62.21	62.10	-36.5	6,390	-0.57%	大賣/
2020/09/17	153	61.94	276	62.06	62.10	-123	6,440	-1.91%	大買/大賣/鉅額交易
2020/09/16	160	60.49	330	60.52	61.00	-170	6,182	-2.75%	大買/大賣/鉅額交易
2020/09/15	41	58.31	60	58.48	59.00	-19	5,942	-0.32%
2020/09/14	15	57.49	2	57.50	57.50	13	5,956	0.22%
2020/09/11	5	57.10	6	57.17	57.20	-1	6,047	-0.02%
2020/09/10	45	57.40	40	57.36	57.20	5	6,092	0.08%
2020/09/09	12	56.90	30	56.76	57.20	-18	6,143	-0.29%
2020/09/08	6	57.27	16	57.21	56.90	-10	6,235	-0.16%
2020/09/07	5	57.00	33	56.86	57.00	-28	6,322	-0.44%
2020/09/04	13	56.09	13	56.31	56.30	0	6,437	0.00%
2020/09/03	29	56.88	46	56.98	57.00	-17	6,538	-0.26%
2020/09/02	7	56.24	7	56.13	56.30	0	6,662	0.00%
2020/09/01	12	55.88	18	56.02	56.20	-6	6,876	-0.09%
2020/08/31	16	56.59	5	56.64	56.20	11	7,075	0.16%
2020/08/28	27	56.65	5	56.66	56.70	22	7,139	0.31%
2020/08/27	34	56.90	20	56.88	56.90	14	7,232	0.19%
2020/08/26	54	56.80	100	56.95	57.20	-46	7,295	-0.63%
2020/08/25	10	55.40	6	55.42	55.30	4	7,306	0.05%
2020/08/24	20	54.92	10	54.95	55.00	10	7,378	0.14%
2020/08/21	65	55.39	11	55.34	55.40	54	7,460	0.72%
2020/08/20	107	55.45	68	54.75	55.20	39	7,528	0.52%	大買/
2020/08/19	72.1	57.33	10	57.50	57.00	62.1	7,581	0.82%
2020/08/18	23	58.11	8	58.46	58.10	15	7,650	0.20%
2020/08/17	13	58.10	25	58.24	58.60	-12	7,938	-0.15%
2020/08/14	30	57.38	40.5	57.35	57.70	-10.5	8,121	-0.13%
2020/08/13	20.1	57.42	5	57.48	57.50	15.1	8,175	0.18%
2020/08/12	35.1	57.37	8	57.41	57.40	27.1	8,237	0.33%
2020/08/11	25.1	57.99	8	57.93	57.80	17.1	8,324	0.20%
2020/08/10	17.2	58.16	25	58.48	58.50	-7.9	8,498	-0.09%
2020/08/07	43	58.39	96	58.45	58.30	-53	8,783	-0.60%
2020/08/06	34	58.97	58	59.18	58.80	-24	8,943	-0.27%
2020/08/05	36	59.31	56	59.34	59.10	-20	9,043	-0.22%
2020/08/04	87	58.87	34	58.86	59.00	53	9,170	0.58%
2020/08/03	107	58.36	40	58.81	58.20	67	9,516	0.70%	大買/
2020/07/31	67	60.00	15	60.04	59.90	52	9,528	0.55%
2020/07/30	97	60.08	128.5	60.10	60.30	-31.5	9,559	-0.33%	大賣/
2020/07/29	27.3	58.21	36	57.94	58.70	-8.8	9,761	-0.09%
2020/07/28	124.1	57.58	55	58.37	56.70	69.1	10,312	0.67%	大買/
2020/07/27	90.1	58.35	41	58.49	57.90	49.1	10,360	0.47%
2020/07/24	77	59.23	58	59.39	59.10	19	10,314	0.18%
2020/07/23	230	60.51	29	60.43	60.20	201	10,247	1.96%	大買/鉅額交易
2020/07/22	95	64.77	72	64.73	65.40	23	10,050	0.23%
2020/07/21	58	64.51	20	64.53	64.30	38	9,878	0.38%
2020/07/20	47	64.46	43	64.82	64.10	4	9,873	0.04%
2020/07/17	76	65.83	38	65.29	65.30	38	9,864	0.39%
2020/07/16	24	65.74	129	65.79	65.80	-105	10,082	-1.04%	大賣/鉅額交易
2020/07/15	29	66.13	217	65.94	65.70	-188	10,334	-1.82%	大賣/鉅額交易
2020/07/14	25	65.76	23	65.81	65.70	2	10,418	0.02%
2020/07/13	217	65.59	23	65.53	65.80	194	10,395	1.87%	大買/鉅額交易
2020/07/10	57	65.45	40	65.35	65.10	17	10,466	0.16%
2020/07/09	36	67.13	35	67.06	66.90	1	10,336	0.01%
2020/07/08	62	67.04	80	67.32	67.60	-18	10,258	-0.18%
2020/07/07	83.2	67.03	45	66.98	66.70	38.2	10,186	0.37%
2020/07/06	73	67.76	189.1	67.74	68.00	-116.1	10,039	-1.16%	大賣/鉅額交易
2020/07/03	120	66.74	142	66.60	66.90	-22	9,910	-0.22%	大買/大賣/
2020/07/02	36	65.34	56	65.46	65.90	-20	9,817	-0.20%
2020/07/01	14	64.29	52	64.24	64.30	-38	9,704	-0.39%
2020/06/30	77	64.40	37	64.47	64.30	40	9,635	0.42%
2020/06/29	24	63.67	123	63.67	64.20	-99	9,556	-1.04%	大賣/
2020/06/24	63	63.67	88.4	63.69	64.00	-25.4	9,483	-0.27%
2020/06/23	8	62.95	23	63.05	63.10	-15	9,367	-0.16%
2020/06/22	27	62.81	64.4	62.91	62.90	-37.4	9,351	-0.40%
2020/06/19	16	62.38	109	62.68	62.90	-93	9,352	-0.99%	大賣/
2020/06/18	15	61.79	59	62.14	62.30	-44	9,280	-0.47%
2020/06/17	40.1	61.79	22	61.76	61.70	18.1	9,204	0.20%
2020/06/16	46	61.87	53	61.97	61.90	-7	9,236	-0.08%
2020/06/15	42	61.14	71	61.42	61.00	-29	9,285	-0.31%
2020/06/12	37	59.90	77	60.29	61.00	-40	9,248	-0.43%
2020/06/11	78.1	61.26	87.1	61.18	60.70	-9	9,251	-0.10%
2020/06/10	42	61.59	66	61.61	62.00	-24	9,156	-0.26%
2020/06/09	121.2	62.28	72	61.99	61.90	49.2	9,132	0.54%	大買/
2020/06/08	104	63.13	155	63.31	63.10	-51	9,098	-0.56%	大買/大賣/
2020/06/05	113	62.36	247	62.25	62.80	-134	8,902	-1.51%	大買/大賣/鉅額交易
2020/06/04	57	61.45	32	61.47	61.50	25	8,719	0.29%
2020/06/03	90.6	61.38	40	61.41	61.40	50.6	8,688	0.58%
2020/06/02	81	61.54	31	61.61	61.30	50	8,577	0.58%
2020/06/01	23	61.70	46	61.68	61.70	-23	8,496	-0.27%
2020/05/29	119	61.20	64	61.21	61.40	55	8,429	0.65%	大買/
2020/05/28	80	61.37	48	61.58	60.90	32	8,383	0.38%
2020/05/27	34.3	61.17	82	61.09	61.40	-47.7	8,324	-0.57%
2020/05/26	146	61.15	86	61.18	61.10	60	8,290	0.72%	大買/
2020/05/25	67	60.27	304	60.37	60.70	-237	8,155	-2.91%	大賣/鉅額交易
2020/05/22	279	60.57	207	60.53	60.20	72	8,059	0.89%	大買/大賣/
2020/05/21	210	59.44	110	59.44	59.70	100	7,789	1.28%	大買/大賣/
2020/05/20	80.2	58.52	15	58.58	58.40	65.2	7,631	0.85%
2020/05/19	10	58.78	38	58.83	58.80	-28	7,618	-0.37%
2020/05/18	39	58.35	39	58.35	58.20	0	7,609	0.00%
2020/05/15	130	58.90	89.3	59.04	58.90	40.7	7,552	0.54%	大買/
2020/05/14	261	59.57	160.5	59.11	58.10	100.5	7,383	1.36%	大買/大賣/
2020/05/13	79.3	60.60	110	60.59	60.80	-30.7	7,110	-0.43%	大賣/
2020/05/12	98	61.13	89	61.09	61.30	9	6,963	0.13%
2020/05/11	97.5	61.49	99	61.64	61.40	-1.5	6,866	-0.02%
2020/05/08	223	61.01	341	60.92	60.80	-118	6,743	-1.75%	大買/大賣/鉅額交易
2020/05/07	103	59.27	106	59.34	59.50	-3	6,377	-0.05%	大買/大賣/
2020/05/06	141	59.23	115	59.27	59.00	26	6,287	0.41%	大買/大賣/
2020/05/05	205.1	58.63	180	58.68	59.20	25.1	6,175	0.41%	大買/大賣/
2020/05/04	490	58.67	319	58.55	59.00	171	5,859	2.92%	大買/大賣/鉅額交易
2020/04/30	129	55.36	122	55.52	56.60	7	5,207	0.13%	大買/大賣/
2020/04/29	32	54.24	53	54.21	54.20	-21	5,088	-0.41%
2020/04/28	34	53.81	59	54.09	54.00	-25	5,101	-0.49%
2020/04/27	87	53.92	72	54.01	54.10	15	5,143	0.29%
2020/04/24	32	52.73	86	52.91	53.00	-54	5,093	-1.06%
2020/04/23	125	52.52	87	52.77	52.60	38	5,093	0.75%	大買/
2020/04/22	167	52.46	34	52.56	52.60	133	5,010	2.65%	大買/鉅額交易
2020/04/21	393	54.53	203	53.96	53.10	190	4,869	3.90%	大買/大賣/鉅額交易
2020/04/20	298.1	57.58	167	57.82	57.30	131.1	4,575	2.87%	大買/大賣/鉅額交易
2020/04/17	97	55.43	82	55.51	56.00	15	4,292	0.35%
2020/04/16	14	54.10	49	54.15	54.40	-35	4,181	-0.84%
2020/04/15	60	54.00	31	53.99	53.80	29	4,173	0.69%
2020/04/14	36	54.51	52	54.30	54.20	-16	4,077	-0.39%
2020/04/13	30	53.81	57	53.89	53.60	-27	4,114	-0.66%
2020/04/10	12	53.02	4	53.20	53.00	8	4,166	0.19%
2020/04/09	79	53.59	7	53.63	53.40	72	4,259	1.69%
2020/04/08	34.1	53.31	16	53.51	53.60	18.1	4,296	0.42%
2020/04/07	28	52.12	43	52.06	52.60	-15	4,269	-0.35%
2020/04/06	61	50.22	19	50.28	50.60	42	4,187	1.00%
2020/04/01	12	49.65	13	49.88	50.10	-1	4,187	-0.02%
2020/03/31	27	49.89	33	50.36	49.50	-6	4,200	-0.14%
2020/03/30	28	49.60	12	49.43	49.70	16	4,167	0.38%
2020/03/27	44	50.79	36	51.27	50.50	8	4,142	0.19%
2020/03/26	30	50.08	48	49.86	50.50	-18	4,083	-0.44%
2020/03/25	76	49.79	63	49.51	49.40	13	4,059	0.32%
2020/03/24	81	46.60	39	46.75	46.75	42	4,033	1.04%
2020/03/23	12	45.16	26	45.61	44.85	-14	4,126	-0.34%
2020/03/20	67	46.98	34	46.63	45.85	33	4,202	0.79%
2020/03/19	45	46.08	24	46.49	45.10	21	4,310	0.49%
2020/03/18	33	50.94	24	50.60	50.10	9	4,301	0.21%
2020/03/17	77	51.56	32	52.02	51.00	45	4,312	1.04%
2020/03/16	43	54.03	37	54.21	53.60	6	4,319	0.14%
2020/03/13	46.2	52.51	77.3	51.78	54.60	-31.1	4,334	-0.72%
2020/03/12	49.1	55.47	57	55.59	54.70	-8	4,346	-0.18%
2020/03/11	25	58.01	19	58.25	57.50	6	4,353	0.14%
2020/03/10	32	57.15	11.1	57.41	57.70	20.9	4,610	0.45%
2020/03/09	43	58.16	52	58.21	57.60	-9	4,873	-0.19%
2020/03/06	12	59.27	35	59.21	59.30	-23	4,868	-0.47%
2020/03/05	30	59.71	10	59.79	59.80	20	4,914	0.41%
2020/03/04	13	58.69	20	58.77	58.90	-7	5,013	-0.14%
2020/03/03	98.1	59.06	106	58.94	58.70	-8	5,164	-0.15%	大賣/
2020/03/02	38.1	58.28	16	58.33	58.20	22.1	5,453	0.40%
2020/02/27	27	58.91	30	58.78	58.50	-3	5,706	-0.05%
2020/02/26	19.1	59.39	8	59.58	59.30	11.1	5,731	0.19%
2020/02/25	32.1	59.58	29	59.50	59.90	3.1	5,712	0.05%
2020/02/24	41.1	59.78	26	60.03	59.60	15.1	5,713	0.26%
2020/02/21	47.1	60.07	32	60.19	60.00	15.1	5,704	0.26%
2020/02/20	47.5	60.48	23	60.73	60.40	24.5	5,729	0.43%
2020/02/19	33.1	60.48	25	60.61	60.30	8.1	5,715	0.14%
2020/02/18	51.1	60.70	93	60.55	60.50	-42	5,718	-0.73%
2020/02/17	35	61.47	9	61.39	61.10	26	5,721	0.45%
2020/02/14	7	61.69	13	61.83	61.70	-6	5,692	-0.11%
2020/02/13	31.3	61.64	11	62.33	61.00	20.3	5,677	0.36%
2020/02/12	44	62.08	32	62.19	62.00	12	5,655	0.21%
2020/02/11	15	61.20	17	61.29	61.50	-2	5,653	-0.04%
2020/02/10	13	59.82	6	60.03	60.00	7	5,684	0.12%
2020/02/07	4	60.88	4	60.83	60.60	0	5,717	0.00%
2020/02/06	15	61.11	14	61.38	61.50	1	5,769	0.02%
2020/02/05	29	60.75	4	61.10	60.70	25	5,954	0.42%
2020/02/04	31	60.03	63	60.38	60.80	-32	6,003	-0.53%
2020/02/03	43.1	58.84	36	58.71	59.40	7.1	6,032	0.12%
2020/01/31	34	60.29	21	60.45	60.60	13	6,006	0.22%
2020/01/30	60.1	61.36	69	60.89	60.30	-9	6,060	-0.15%
2020/01/20	34	65.51	96	65.52	65.60	-62	5,989	-1.04%
2020/01/17	8	65.40	5	65.70	65.70	3	6,026	0.05%
2020/01/16	26	65.88	5	65.84	65.80	21	6,075	0.35%
2020/01/15	64	66.69	6	66.87	66.60	58	6,115	0.95%
2020/01/14	25	66.53	58	66.41	66.50	-33	6,184	-0.53%
2020/01/13	22	66.45	19	66.51	66.10	3	6,246	0.05%
2020/01/10	8	65.49	15	65.56	64.90	-7	6,333	-0.11%
2020/01/09	16	65.24	50	65.30	65.50	-34	6,358	-0.53%
2020/01/08	35	63.97	20	64.49	64.00	15	6,401	0.23%
2020/01/07	89	64.06	96	64.28	64.30	-7	6,423	-0.11%
2020/01/06	145	65.34	87.3	65.71	64.80	57.7	6,394	0.90%	大買/
2020/01/03	159	68.05	158	67.49	67.20	1	6,405	0.02%	大買/大賣/
2020/01/02	39	68.10	58	68.02	68.40	-19	6,381	-0.30%
2019/12/31	33.1	67.33	12	67.33	67.20	21.1	6,322	0.33%
2019/12/30	29	67.91	55	67.57	67.40	-26	6,351	-0.41%
2019/12/27	105	67.50	106	67.43	67.70	-1	6,366	-0.02%	大買/大賣/
2019/12/26	53	67.08	68	67.07	67.20	-15	6,365	-0.24%
2019/12/25	104	66.50	30	66.44	66.70	74	6,378	1.16%	大買/
2019/12/24	24	65.83	16	65.83	65.70	8	6,444	0.12%
2019/12/23	15	66.44	25.1	66.38	66.20	-10.1	6,485	-0.15%
2019/12/20	25	66.96	15	66.91	66.80	10	6,508	0.15%
2019/12/19	20.1	67.08	45	67.18	67.30	-24.9	6,508	-0.38%
2019/12/18	140.1	67.97	233	68.02	67.50	-92.9	6,518	-1.43%	大買/大賣/
2019/12/17	230.1	67.24	268	67.13	67.20	-37.9	6,526	-0.58%	大買/大賣/
2019/12/16	234	67.25	133	67.36	66.40	101	6,471	1.56%	大買/大賣/鉅額交易
2019/12/13	59	65.05	81	65.08	66.10	-22	6,351	-0.35%
2019/12/12	59	65.59	16.1	65.87	65.30	42.9	6,471	0.66%
2019/12/11	64	65.41	91	65.46	65.80	-27	6,678	-0.40%
2019/12/10	57	65.86	64.3	65.68	66.10	-7.3	6,612	-0.11%
2019/12/09	10.1	65.76	110	65.78	66.10	-99.9	6,643	-1.50%	大賣/
2019/12/06	82.2	65.71	318	65.60	65.00	-235.8	6,611	-3.57%	大賣/鉅額交易
2019/12/05	247	65.38	377	65.44	65.50	-130	6,614	-1.96%	大買/大賣/鉅額交易
2019/12/04	309	63.79	238	63.91	63.90	71	6,409	1.11%	大買/大賣/
2019/12/03	23	62.37	26	62.53	62.50	-3	6,279	-0.05%
2019/12/02	69	62.44	27	62.34	62.30	42	6,303	0.67%
2019/11/29	99	63.22	101	62.97	62.80	-2	6,357	-0.03%	大賣/
2019/11/28	80	63.17	253	63.09	63.40	-173	6,317	-2.74%	大賣/鉅額交易
2019/11/27	138	62.03	288	62.49	62.60	-150	6,228	-2.41%	大買/大賣/鉅額交易
2019/11/26	168	62.65	390	62.93	62.30	-222	5,915	-3.75%	大買/大賣/鉅額交易
2019/11/25	81	61.26	140	61.62	61.90	-59	5,640	-1.05%	大賣/
2019/11/22	5	60.52	100	60.54	60.50	-95	5,624	-1.69%
2019/11/21	21	60.32	8	60.39	60.60	13	5,689	0.23%
2019/11/20	22	60.20	10	60.32	60.30	12	5,715	0.21%
2019/11/19	60	61.04	14	60.79	60.60	46	5,754	0.80%
2019/11/18	35	61.92	29	61.92	61.80	6	5,727	0.11%
2019/11/15	31	61.31	29	61.32	61.50	2	5,763	0.03%
2019/11/14	26	60.13	38	60.10	60.00	-12	5,750	-0.21%
2019/11/13	22	60.40	14	60.42	60.40	8	5,748	0.14%
2019/11/12	2	60.30	7	60.29	60.30	-5	5,779	-0.09%
2019/11/11	32	60.24	28	60.46	60.10	4	5,816	0.07%
2019/11/08	81	61.11	33	61.16	61.10	48	5,824	0.82%
2019/11/07	70	60.70	44	60.71	60.70	26	5,840	0.45%
2019/11/06	87	62.16	65	61.84	61.60	22	5,802	0.38%
2019/11/05	106	62.56	62	62.72	62.20	44	5,800	0.76%	大買/
2019/11/04	430	62.61	335	62.71	62.60	95	5,761	1.65%	大買/大賣/
2019/11/01	70	61.23	74	61.16	61.10	-4	5,616	-0.07%
2019/10/31	35	60.52	38	60.83	60.40	-3	5,729	-0.05%
2019/10/30	14	60.10	40	60.20	60.70	-26	5,858	-0.44%
2019/10/29	102	60.23	67	60.29	59.90	35	5,913	0.59%	大買/
2019/10/28	46	61.31	65	61.17	61.20	-19	5,865	-0.32%
2019/10/25	27	61.58	50	61.56	61.20	-23	5,863	-0.39%
2019/10/24	107	61.86	102	61.90	62.00	5	5,906	0.08%	大買/大賣/
2019/10/23	25	60.99	55	60.99	61.10	-30	5,934	-0.51%
2019/10/22	45	60.64	55	60.79	60.30	-10	5,994	-0.17%
2019/10/21	57	60.19	129.3	60.14	60.60	-72.3	6,022	-1.20%	大賣/
2019/10/18	81	59.46	167	59.31	59.60	-86	6,050	-1.42%	大賣/
2019/10/17	32	58.35	105	58.35	58.50	-73	6,041	-1.21%	大賣/
2019/10/16	100	58.19	34	58.34	57.50	66	6,184	1.07%
2019/10/15	32	57.64	17	57.85	57.70	15	6,207	0.24%
2019/10/14	29	57.60	24	57.75	57.30	5	6,316	0.08%
2019/10/09	73	57.19	49	57.19	57.00	24	6,355	0.38%
2019/10/08	278	57.89	84	57.82	57.50	194	6,326	3.07%	大買/鉅額交易
2019/10/07	80	59.14	15	59.25	59.10	65	6,446	1.01%
2019/10/04	20	59.05	50	59.11	59.20	-30	6,556	-0.46%
2019/10/03	100	59.08	30	59.39	58.90	70	6,588	1.06%
2019/10/02	46	59.10	43	59.03	59.20	3	6,596	0.05%
2019/10/01	23	57.97	23	58.09	58.40	0	6,620	0.00%
2019/09/27	93	57.49	29	57.41	57.50	64	6,683	0.96%
2019/09/26	140	58.55	44	58.39	58.10	96	6,755	1.42%	大買/
2019/09/25	143	58.57	32	58.51	58.40	111	6,888	1.61%	大買/鉅額交易
2019/09/24	192	59.08	47	59.08	58.80	145	7,255	2.00%	大買/鉅額交易
2019/09/23	31	58.67	29	58.66	58.60	2	7,281	0.03%
2019/09/20	122.1	58.91	115	58.92	58.50	7.1	7,282	0.10%	大買/大賣/
2019/09/19	20	60.00	25	59.94	59.80	-5	7,180	-0.07%
2019/09/18	32	59.74	17	59.72	59.70	15	7,220	0.21%
2019/09/17	171.1	59.65	81	59.73	59.50	90.1	7,192	1.25%	大買/
2019/09/16	205.1	61.39	194	61.21	61.00	11.1	7,126	0.16%	大買/大賣/
2019/09/12	64	63.68	55	63.75	63.40	9	7,180	0.13%
2019/09/11	105	63.07	96	63.07	63.50	9	7,329	0.12%	大買/
2019/09/10	52.2	63.17	20	63.60	63.00	32.2	7,299	0.44%
2019/09/09	99	63.65	54	64.04	63.20	45	7,261	0.62%
2019/09/06	47	64.65	73	64.62	64.30	-26	7,277	-0.36%
2019/09/05	86	64.68	83	64.49	64.10	3	7,245	0.04%
2019/09/04	43	63.67	38	63.81	63.80	5	7,168	0.07%
2019/09/03	54	63.45	65	63.58	63.40	-11	7,294	-0.15%
2019/09/02	75	62.85	24	62.95	62.80	51	7,328	0.70%
2019/08/30	43	62.50	46	62.44	62.60	-3	7,377	-0.04%
2019/08/29	21	61.14	23	61.11	61.20	-2	7,448	-0.03%
2019/08/28	17	60.64	19	60.74	60.90	-2	7,596	-0.03%
2019/08/27	32	60.91	29	60.94	60.50	3	7,664	0.04%
2019/08/26	89	60.77	66	60.73	60.60	23	7,810	0.29%
2019/08/23	34	61.64	53	61.97	62.30	-19	7,845	-0.24%
2019/08/22	47	62.66	32	62.36	61.90	15	7,863	0.19%
2019/08/21	67	62.14	31	62.19	62.20	36	7,882	0.46%
2019/08/20	53	62.91	62	62.89	62.50	-9	8,046	-0.11%
2019/08/19	28	62.99	32	62.80	63.20	-4	8,193	-0.05%
2019/08/16	44	61.77	27	61.85	62.00	17	8,637	0.20%
2019/08/15	42	61.21	45	61.24	61.20	-3	8,810	-0.03%
2019/08/14	34	62.50	34	62.25	62.10	0	9,019	0.00%
2019/08/13	26	61.85	9	61.84	61.60	17	9,115	0.19%
2019/08/12	34	62.54	17	62.61	62.50	17	9,207	0.18%
2019/08/08	14	62.38	20	62.46	62.40	-6	9,224	-0.07%
2019/08/07	44	61.91	24	61.91	61.80	20	9,268	0.22%
2019/08/06	75	60.22	151	59.38	61.20	-76	9,323	-0.82%	大賣/
2019/08/05	37	60.84	49	61.09	61.10	-12	9,370	-0.13%
2019/08/02	123	60.76	60	60.97	60.80	63	9,463	0.67%	大買/
2019/08/01	218	63.17	69	63.04	63.00	149	9,370	1.59%	大買/鉅額交易
2019/07/31	99	62.80	65	63.30	63.10	34	9,303	0.37%
2019/07/30	85	63.59	62	64.44	63.30	23	9,468	0.24%
2019/07/29	35	65.04	16	64.94	64.80	19	9,725	0.20%
2019/07/26	58	64.48	33	64.59	64.60	25	10,007	0.25%
2019/07/25	61	64.46	61	64.61	64.70	0	10,123	0.00%
2019/07/24	77	67.28	44	67.32	67.30	33	10,078	0.33%
2019/07/23	62	67.63	48	67.51	67.50	14	9,997	0.14%
2019/07/22	57	67.11	59	67.16	67.30	-2	10,012	-0.02%
2019/07/19	47	66.29	126	66.28	66.40	-79	10,063	-0.79%	大賣/
2019/07/18	93	65.64	67	65.53	65.10	26	10,122	0.26%
2019/07/17	30	66.24	37.7	66.70	67.00	-7.7	10,026	-0.08%
2019/07/16	88	67.05	92	67.04	67.00	-4	10,032	-0.04%
2019/07/15	27	65.90	19	65.86	66.00	8	9,885	0.08%
2019/07/12	26.2	65.54	44	65.52	65.50	-17.9	9,921	-0.18%
2019/07/11	300	65.99	341	65.67	65.50	-41	9,976	-0.41%	大買/大賣/
2019/07/10	90	64.78	45	65.07	64.80	45	9,919	0.45%
2019/07/09	36	64.71	31	64.85	64.70	5	9,934	0.05%
2019/07/08	86	64.99	19	64.94	65.00	67	10,023	0.67%
2019/07/05	46	64.68	50	64.51	64.90	-4	10,056	-0.04%
2019/07/04	34	64.55	66	64.74	64.80	-32	10,070	-0.32%
2019/07/03	62	64.48	27	64.43	64.60	35	10,040	0.35%
2019/07/02	38	65.09	78	65.16	65.60	-40	9,969	-0.40%
2019/07/01	369	64.56	529.2	64.50	64.90	-160.2	9,925	-1.61%	大買/大賣/鉅額交易
2019/06/28	121	60.60	59	60.87	60.50	62	9,612	0.64%	大買/
2019/06/27	109	61.50	51	61.57	61.50	58	9,646	0.60%	大買/
2019/06/26	24	60.62	47	60.77	60.80	-23	9,660	-0.24%
2019/06/25	59	60.36	62	60.35	60.40	-3	9,666	-0.03%
2019/06/24	88	61.31	65	61.23	61.10	23	9,635	0.24%
2019/06/21	100	61.97	210	62.20	60.80	-110	9,674	-1.14%	大賣/鉅額交易
2019/06/20	528	61.54	485	61.48	61.80	43	9,584	0.45%	大買/大賣/
2019/06/19	90	58.93	195	58.72	59.20	-105	9,430	-1.11%	大賣/鉅額交易
2019/06/18	47	57.37	50	57.49	57.00	-3	9,376	-0.03%
2019/06/17	49	56.80	77	56.64	57.00	-28	9,591	-0.29%
2019/06/14	224	56.73	127.5	57.05	56.30	96.5	9,938	0.97%	大買/大賣/
2019/06/13	29	57.81	34	57.88	58.10	-5	9,936	-0.05%
2019/06/12	56	57.46	87	57.42	58.00	-31	9,981	-0.31%
2019/06/11	167	57.82	166	58.01	57.30	1	9,965	0.01%	大買/大賣/
2019/06/10	129	56.69	149	57.01	57.60	-20	9,804	-0.20%	大買/大賣/
2019/06/06	137	55.45	69	55.41	55.10	68	9,743	0.70%	大買/
2019/06/05	48	56.69	101	56.95	56.60	-53	9,652	-0.55%	大賣/
2019/06/04	150	56.51	89	56.39	55.80	61	9,555	0.64%	大買/
2019/06/03	88	57.36	57	57.53	57.30	31	9,476	0.33%
2019/05/31	130.2	58.02	129.1	57.99	58.30	1.1	9,479	0.01%	大買/大賣/
2019/05/30	48	56.01	64	56.00	56.00	-16	9,417	-0.17%
2019/05/29	45	55.03	50	55.13	55.10	-5	9,420	-0.05%
2019/05/28	44	54.68	42	54.99	54.60	2	9,400	0.02%
2019/05/27	180	54.39	107.6	54.33	54.70	72.4	9,378	0.77%	大買/大賣/
2019/05/24	132	56.04	152	56.13	55.60	-20	9,242	-0.22%	大買/大賣/
2019/05/23	363.1	56.31	158	56.41	55.60	205.1	9,259	2.21%	大買/大賣/鉅額交易
2019/05/22	181	62.59	66	63.04	61.60	115	8,835	1.30%	大買/鉅額交易
2019/05/21	134	61.88	173.2	61.47	62.70	-39.2	8,704	-0.45%	大買/大賣/
2019/05/20	60	63.49	327	64.25	63.00	-267	8,563	-3.12%	大賣/鉅額交易
2019/05/17	200	65.54	207	66.23	64.80	-7	8,522	-0.08%	大買/大賣/
2019/05/16	45	68.06	39	67.72	67.30	6	8,512	0.07%
2019/05/15	261	69.41	34	69.25	68.80	227	8,547	2.66%	大買/鉅額交易
2019/05/14	49	66.08	226	64.83	68.20	-177	8,587	-2.06%	大賣/鉅額交易
2019/05/13	85	68.33	114.2	68.56	67.60	-29.2	8,553	-0.34%	大賣/
2019/05/10	116.1	70.61	100	70.33	70.30	16.1	8,577	0.19%	大買/
2019/05/09	81.3	71.70	62	71.32	71.70	19.3	8,565	0.23%
2019/05/08	114.2	72.39	41	72.24	72.10	73.2	8,627	0.85%	大買/
2019/05/07	152	73.31	80.5	73.37	73.00	71.5	8,588	0.83%	大買/
2019/05/06	168	71.20	157	71.60	72.10	11	8,464	0.13%	大買/大賣/
2019/05/03	150	71.68	373	72.74	72.70	-223	8,301	-2.69%	大買/大賣/鉅額交易
2019/05/02	290	71.88	120	72.02	71.30	170	8,258	2.06%	大買/大賣/鉅額交易
2019/04/30	80	69.90	60	69.64	70.00	20	8,171	0.24%
2019/04/29	59	70.55	46	70.86	70.10	13	8,247	0.16%
2019/04/26	77	72.10	71.3	72.29	71.30	5.7	8,221	0.07%
2019/04/25	102	72.23	100.4	72.52	72.50	1.6	8,158	0.02%	大買/
2019/04/24	101	71.77	138.7	71.83	71.20	-37.7	8,092	-0.47%	大買/大賣/
2019/04/23	26.2	70.08	14	70.09	70.30	12.2	8,014	0.15%
2019/04/22	41	70.92	67	70.89	71.00	-26	7,933	-0.33%
2019/04/19	24	69.51	24	69.60	69.60	0	7,859	0.00%
2019/04/18	47	70.49	51	71.15	69.40	-4	7,908	-0.05%
2019/04/17	73	71.32	44.4	71.34	71.50	28.6	7,871	0.36%
2019/04/16	64.3	69.80	115	70.09	71.00	-50.7	7,812	-0.65%	大賣/
2019/04/15	51	68.73	69	68.70	69.00	-18	7,722	-0.23%
2019/04/12	79	70.19	51	70.11	69.20	28	7,806	0.36%
2019/04/11	28	72.55	31	72.51	72.10	-3	7,751	-0.04%
2019/04/10	22.5	71.59	37	71.60	72.00	-14.5	7,716	-0.19%
2019/04/09	96	72.23	30	72.25	72.20	66	7,665	0.86%
2019/04/08	37	73.59	43	73.83	73.10	-6	7,654	-0.08%
2019/04/03	107	73.62	104	73.53	73.50	3	7,618	0.04%	大買/大賣/
2019/04/02	32	72.26	57	72.28	72.00	-25	7,558	-0.33%
2019/04/01	58	72.53	22.2	72.55	72.50	35.8	7,552	0.47%
2019/03/29	39	71.15	37.3	71.12	71.00	1.7	7,477	0.02%
2019/03/28	42.3	71.16	21	71.00	70.60	21.3	7,486	0.28%
2019/03/27	15.1	71.13	31	71.28	71.10	-15.9	7,489	-0.21%
2019/03/26	50	71.61	36.3	71.64	71.00	13.7	7,478	0.18%
2019/03/25	44	71.00	64	70.94	71.20	-20	7,445	-0.27%
2019/03/22	117.1	73.23	162.3	73.65	72.30	-45.2	7,390	-0.61%	大買/大賣/
2019/03/21	134	75.30	35	75.33	75.00	99	7,272	1.36%	大買/
2019/03/20	231	75.91	263	75.66	75.50	-32	7,225	-0.44%	大買/大賣/
2019/03/19	238.4	74.58	207	74.43	75.30	31.4	7,156	0.44%	大買/大賣/
2019/03/18	80.1	69.79	89	69.37	70.00	-8.9	6,847	-0.13%
2019/03/15	84	69.60	91	69.54	69.10	-7	6,800	-0.10%
2019/03/14	50	68.93	31	69.07	69.00	19	6,800	0.28%
2019/03/13	27	68.41	29	68.19	68.50	-2	6,946	-0.03%
2019/03/12	81.2	68.95	58	69.05	68.20	23.2	7,133	0.32%
2019/03/11	18	67.95	22	68.04	68.20	-4	7,398	-0.05%
2019/03/08	44	67.51	11	67.51	67.50	33	7,518	0.44%
2019/03/07	37	67.93	120	68.47	67.80	-83	7,544	-1.10%	大賣/
2019/03/06	75	68.80	77.1	68.80	68.00	-2.1	7,654	-0.03%
2019/03/05	80	68.50	80	68.68	68.20	0	7,669	0.00%
2019/03/04	63	67.64	23	67.58	67.20	40	7,760	0.52%
2019/02/27	19	67.41	7	67.36	67.50	12	7,709	0.16%
2019/02/26	18.3	67.47	8	67.58	67.20	10.3	7,679	0.13%
2019/02/25	163	68.11	31	68.18	68.10	132	7,671	1.72%	大買/鉅額交易
2019/02/22	115	68.37	120	68.36	67.80	-5	7,692	-0.06%	大買/大賣/
2019/02/21	18	66.41	80	66.71	66.90	-62	7,593	-0.82%
2019/02/20	31	66.12	81	66.49	66.00	-50	7,611	-0.66%
2019/02/19	115	65.89	60	66.04	65.80	55	7,634	0.72%	大買/
2019/02/18	94	67.28	24	67.08	66.80	70	7,680	0.91%
2019/02/15	45	68.83	63	69.36	68.50	-18	7,661	-0.23%
2019/02/14	30	68.27	48	67.99	68.00	-18	7,634	-0.24%
2019/02/13	104	67.33	41	67.17	67.00	63	7,649	0.82%	大買/
2019/02/12	14	67.76	81	67.91	67.80	-67	7,629	-0.88%
2019/02/11	105	67.62	106.5	67.43	67.80	-1.5	7,714	-0.02%	大買/大賣/
2019/01/30	80.3	66.08	89	66.04	66.00	-8.7	7,873	-0.11%
2019/01/29	37	64.90	54	65.09	65.40	-17	7,934	-0.21%
2019/01/28	15.2	64.25	32.1	64.18	64.50	-16.9	7,957	-0.21%
2019/01/25	51	63.60	37	63.76	63.40	14	8,103	0.17%
2019/01/24	65	62.12	161	63.15	63.90	-96	8,265	-1.16%	大賣/
2019/01/23	269	61.82	187	61.80	61.70	82	8,199	1.00%	大買/大賣/
2019/01/22	98	64.86	103	64.83	65.10	-5	7,988	-0.06%	大賣/
2019/01/21	24	64.41	221	64.74	64.30	-197	7,936	-2.48%	大賣/鉅額交易
2019/01/18	17	62.22	375	62.54	62.70	-358	7,898	-4.53%	大賣/鉅額交易
2019/01/17	52	62.70	15	63.03	61.80	37	7,972	0.46%
2019/01/16	17	63.01	27	63.12	63.50	-10	7,960	-0.13%
2019/01/15	330	62.07	60.1	62.05	62.30	269.9	7,913	3.41%	大買/鉅額交易
2019/01/14	77	60.80	29.9	61.09	60.90	47.1	7,925	0.59%
2019/01/11	133	61.45	48	61.22	60.90	85	7,973	1.07%	大買/
2019/01/10	83	61.11	36	61.00	61.40	47	7,984	0.59%
2019/01/09	65	60.08	63	59.70	60.30	2	8,001	0.02%
2019/01/08	20	57.75	38	58.05	58.00	-18	7,992	-0.23%
2019/01/07	42	57.99	89	58.08	57.50	-47	7,979	-0.59%
2019/01/04	212	57.01	109	56.79	56.40	103	8,016	1.28%	大買/大賣/鉅額交易
2019/01/03	75	60.66	32	60.19	59.80	43	8,023	0.54%
2019/01/02	30	62.29	38	62.23	61.90	-8	7,968	-0.10%
2018/12/28	15	61.54	29	61.79	62.00	-14	8,044	-0.17%
2018/12/27	42	61.66	30	61.65	61.80	12	8,236	0.15%
2018/12/26	18	60.83	54	61.04	60.80	-36	8,213	-0.44%
2018/12/25	93	60.54	64	60.30	60.10	29	8,312	0.35%
2018/12/24	42	62.92	39	63.14	62.30	3	8,307	0.04%
2018/12/22	24	62.47	30	62.54	62.50	-6	8,295	-0.07%
2018/12/21	26	61.78	43	61.60	62.80	-17	8,358	-0.20%
2018/12/20	48	61.13	50	61.13	60.90	-2	8,558	-0.02%
2018/12/19	43	60.93	129	61.74	60.80	-86	8,554	-1.01%	大賣/
2018/12/18	81	60.92	40	60.99	61.30	41	8,578	0.48%
2018/12/17	37	60.63	31	60.98	61.10	6	8,657	0.07%
2018/12/14	47	60.48	44	60.62	60.60	3	8,772	0.03%
2018/12/13	118	61.75	41	61.79	61.50	77	8,770	0.88%	大買/
2018/12/12	90	62.61	242	63.28	62.00	-152	8,743	-1.74%	大賣/鉅額交易
2018/12/11	125	61.23	70	60.79	61.50	55	8,564	0.64%	大買/
2018/12/10	72	59.42	64	59.76	60.00	8	8,563	0.09%
2018/12/07	41	59.14	147	59.45	59.10	-106	8,575	-1.24%	大賣/鉅額交易
2018/12/06	210	59.90	145	59.60	58.20	65	8,607	0.76%	大買/大賣/
2018/12/05	254	62.54	100	62.56	62.60	154	8,527	1.81%	大買/鉅額交易
2018/12/04	551	63.09	590	63.16	63.10	-39	8,441	-0.46%	大買/大賣/
2018/12/03	123	60.96	265	60.86	61.00	-142	8,220	-1.73%	大買/大賣/鉅額交易
2018/11/30	72	59.84	64	60.09	59.50	8	8,169	0.10%
2018/11/29	288	59.99	222	59.99	59.90	66	8,257	0.80%	大買/大賣/
2018/11/28	86	58.54	531	58.44	59.00	-445	8,210	-5.42%	大賣/鉅額交易
2018/11/27	127	57.86	164	58.00	58.20	-37	8,238	-0.45%	大買/大賣/
2018/11/26	22	54.88	75	55.35	55.50	-53	8,183	-0.65%
2018/11/23	5	54.54	7	54.36	54.10	-2	8,415	-0.02%
2018/11/22	55	55.03	63	55.00	54.50	-8	8,620	-0.09%
2018/11/21	89	54.74	70	54.93	55.10	19	8,614	0.22%
2018/11/20	54	53.89	133	55.09	55.80	-79	8,547	-0.92%	大賣/
2018/11/19	83	54.65	184	54.46	54.10	-101	8,406	-1.20%	大賣/鉅額交易
2018/11/16	82	55.34	48	55.56	54.80	34	8,349	0.41%
2018/11/15	54	54.80	110	55.15	55.90	-56	8,243	-0.68%	大賣/
2018/11/14	134	54.18	71	54.05	53.50	63	8,119	0.78%	大買/
2018/11/13	88	53.00	74	53.13	54.00	14	8,069	0.17%
2018/11/12	176	54.19	92	54.66	54.10	84	8,012	1.05%	大買/
2018/11/09	70	54.39	79	54.73	54.60	-9	7,979	-0.11%
2018/11/08	101	54.56	138.5	54.63	53.80	-37.5	7,904	-0.47%	大買/大賣/
2018/11/07	708	55.04	209	55.03	54.80	499	7,787	6.41%	大買/大賣/鉅額交易
2018/11/06	136	58.38	98	57.27	56.10	38	7,650	0.50%	大買/
2018/11/05	179	60.23	299	61.42	59.30	-120	7,507	-1.60%	大買/大賣/鉅額交易
2018/11/02	520.5	60.55	414	60.80	61.40	106.5	7,391	1.44%	大買/大賣/鉅額交易
2018/11/01	255	60.06	654	59.77	61.10	-399	7,228	-5.52%	大買/大賣/鉅額交易
2018/10/31	159	57.13	110	57.88	56.80	49	6,983	0.70%	大買/大賣/
2018/10/30	259	56.70	22	56.44	56.50	237	6,977	3.40%	大買/鉅額交易
2018/10/29	36	55.51	220	54.26	55.30	-184	6,984	-2.63%	大賣/鉅額交易
2018/10/26	99	52.97	107	53.78	52.80	-8	6,996	-0.11%	大賣/
2018/10/25	179	54.74	103	54.13	53.70	76	6,943	1.09%	大買/大賣/
2018/10/24	172	58.66	38	58.24	58.00	134	6,925	1.93%	大買/鉅額交易
2018/10/23	81	58.52	372	58.07	58.00	-291	6,891	-4.22%	大賣/鉅額交易
2018/10/22	45	58.49	81	58.31	59.70	-36	6,896	-0.52%
2018/10/19	67	56.02	15	56.18	56.30	52	6,825	0.76%
2018/10/18	48	56.66	36	56.86	57.20	12	6,855	0.18%
2018/10/17	74	56.23	99	56.87	56.80	-25	6,934	-0.36%
2018/10/16	55	54.90	19	55.15	54.80	36	6,906	0.52%
2018/10/15	67	55.23	39.8	55.42	55.20	27.2	6,948	0.39%
2018/10/12	73	55.90	33.2	55.62	56.60	39.8	7,000	0.57%
2018/10/11	84	53.53	232.7	52.27	54.10	-148.7	7,002	-2.12%	大賣/鉅額交易
2018/10/09	51	54.46	27	54.83	54.40	24	6,935	0.35%
2018/10/08	46	54.33	25	54.18	55.00	21	7,013	0.30%
2018/10/05	260	55.65	267	56.07	55.10	-7	7,012	-0.10%	大買/大賣/
2018/10/04	61	58.64	30	58.65	59.00	31	7,104	0.44%
2018/10/03	237	59.64	48	58.88	58.80	189	7,203	2.62%	大買/鉅額交易
2018/10/02	20	60.86	140	60.83	61.20	-120	7,209	-1.66%	大賣/鉅額交易
2018/10/01	72	60.03	73	60.51	60.70	-1	7,363	-0.01%
2018/09/28	74	59.29	34	59.53	59.00	40	7,398	0.54%
2018/09/27	185	59.54	72	59.42	59.00	113	7,422	1.52%	大買/鉅額交易
2018/09/26	95	61.47	45	61.72	61.20	50	7,261	0.69%
2018/09/25	28	60.41	31	60.56	60.80	-3	7,301	-0.04%
2018/09/21	72	60.59	58	60.87	61.00	14	7,262	0.19%
2018/09/20	152	61.47	109	61.28	61.00	43	7,221	0.60%	大買/大賣/
2018/09/19	25	64.50	18	63.57	63.10	7	7,113	0.10%
2018/09/18	39	64.67	33	64.35	64.20	6	7,138	0.08%
2018/09/17	20	65.70	50	65.61	65.90	-30	7,262	-0.41%
2018/09/14	38	66.14	22	66.27	65.80	16	7,265	0.22%
2018/09/13	34	65.15	90	65.10	65.60	-56	7,211	-0.78%
2018/09/12	142	66.36	40	65.27	65.20	102	7,151	1.43%	大買/鉅額交易
2018/09/11	90	65.22	152	67.04	67.50	-62	7,060	-0.88%	大賣/
2018/09/10	166	66.24	27	66.41	66.00	139	6,972	1.99%	大買/鉅額交易
2018/09/07	100	68.76	43	68.42	68.40	57	6,897	0.83%
2018/09/06	83	68.71	76.7	69.43	70.20	6.3	6,824	0.09%
2018/09/05	40	69.89	59	70.00	70.00	-19	6,777	-0.28%
2018/09/04	48	70.10	124	70.29	70.30	-76	6,672	-1.14%	大賣/
2018/09/03	105	69.30	75	69.49	68.50	30	6,594	0.45%	大買/
2018/08/31	109	69.51	115	69.53	70.30	-6	6,509	-0.09%	大買/大賣/
2018/08/30	185	69.39	168	69.38	68.80	17	6,386	0.27%	大買/大賣/
2018/08/29	78	66.71	99	67.33	67.90	-21	6,219	-0.34%
2018/08/28	13	64.60	28	64.73	64.80	-15	6,063	-0.25%
2018/08/27	39	64.34	62	64.36	64.00	-23	6,052	-0.38%
2018/08/24	46	63.80	12	63.83	64.40	34	6,091	0.56%
2018/08/23	13	64.50	7	64.83	64.50	6	6,137	0.10%
2018/08/22	27	64.14	55	64.35	64.00	-28	6,177	-0.45%
2018/08/21	9	63.77	18	64.27	64.10	-9	6,385	-0.14%
2018/08/20	13	63.28	7	63.14	63.10	6	6,436	0.09%
2018/08/17	72	63.96	108	63.95	64.00	-36	6,465	-0.56%	大賣/
2018/08/16	19	61.89	106	64.34	64.90	-87	6,473	-1.34%	大賣/
2018/08/15	13	63.31	13	63.00	63.30	0	6,466	0.00%
2018/08/14	10	64.26	10	64.45	64.50	0	6,455	0.00%
2018/08/13	109	65.83	25	65.90	63.50	84	6,418	1.31%	大買/
2018/08/10	23	65.69	24	66.05	66.90	-1	6,285	-0.02%
2018/08/09	9	66.58	40	66.18	66.00	-31	6,275	-0.49%
2018/08/08	13	66.17	23	66.69	65.80	-10	6,234	-0.16%
2018/08/07	79	67.42	18	67.18	67.00	61	6,244	0.98%
2018/08/06	76	67.68	87	67.91	67.90	-11	6,283	-0.18%
2018/08/03	41	66.12	26	66.20	66.90	15	6,323	0.24%
2018/08/02	56	64.90	44.1	65.07	65.00	11.9	6,316	0.19%
2018/08/01	22	66.28	8	66.41	65.90	14	6,320	0.22%
2018/07/31	32	66.38	41.3	66.66	65.80	-9.3	6,390	-0.15%
2018/07/30	51	66.81	29	66.49	66.30	22	6,429	0.34%
2018/07/27	40.1	67.56	21	67.94	67.50	19.1	6,464	0.30%
2018/07/26	12	67.39	19	67.46	67.30	-7	6,523	-0.11%
2018/07/25	26	66.76	13	67.15	67.10	13	6,650	0.20%
2018/07/24	47	68.04	29	68.21	68.30	18	6,579	0.27%
2018/07/23	81	66.75	56	66.96	67.00	25	6,593	0.38%
2018/07/20	204	69.00	32	68.89	67.60	172	6,600	2.61%	大買/鉅額交易
2018/07/19	100	68.75	130	69.03	69.20	-30	6,575	-0.46%	大賣/
2018/07/18	89	68.88	57	68.91	68.70	32	6,582	0.49%
2018/07/17	175.5	68.27	165	68.47	68.60	10.5	6,553	0.16%	大買/大賣/
2018/07/16	128	67.83	84	67.66	67.20	44	6,443	0.68%	大買/
2018/07/13	42.1	66.68	63.4	66.87	67.00	-21.3	6,415	-0.33%
2018/07/12	206	67.87	248	67.84	66.60	-42	6,459	-0.65%	大買/大賣/
2018/07/11	68	65.89	47	66.60	67.20	21	6,367	0.33%
2018/07/10	175	66.89	93	66.91	67.00	82	6,380	1.29%	大買/
2018/07/09	69	66.13	94	65.85	66.90	-25	6,331	-0.39%
2018/07/06	56	63.71	34	63.31	63.00	22	6,209	0.35%
2018/07/05	40	64.70	61	65.44	64.60	-21	6,229	-0.34%
2018/07/04	57	65.24	113	64.88	64.40	-56	6,281	-0.89%	大賣/
2018/07/03	49	64.21	30	64.63	63.50	19	6,254	0.30%
2018/07/02	9	63.88	9	63.98	63.30	0	6,272	0.00%
2018/06/29	55.4	62.64	22	62.06	63.30	33.4	6,310	0.53%
2018/06/28	17	60.16	13	60.38	60.10	4	6,260	0.06%
2018/06/27	16	60.41	18	60.76	60.60	-2	6,340	-0.03%
2018/06/26	81	61.05	61	60.51	60.10	20	6,554	0.31%
2018/06/25	8	63.35	7	63.63	63.70	1	6,651	0.02%
2018/06/22	9	63.83	7	63.77	63.60	2	6,929	0.03%
2018/06/21	24	64.03	22	64.00	63.70	2	7,020	0.03%
2018/06/20	3	63.00	60	63.23	63.40	-57	7,092	-0.80%
2018/06/19	47	63.35	30	63.02	62.80	17	7,201	0.24%
2018/06/15	42.1	64.54	21	64.72	64.50	21.1	7,260	0.29%
2018/06/14	52	64.43	33	64.59	64.30	19	7,251	0.26%
2018/06/13	15	63.77	4	64.28	63.50	11	7,270	0.15%
2018/06/12	39	64.20	19	64.49	64.00	20	7,350	0.27%
2018/06/11	52	64.59	30	64.90	64.50	22	7,459	0.29%
2018/06/08	16	66.07	32	66.07	65.90	-16	7,500	-0.21%
2018/06/07	39	66.26	3	66.60	66.00	36	7,717	0.47%
2018/06/06	31	66.26	58	66.56	66.10	-27	7,722	-0.35%
2018/06/05	28	65.00	38	65.22	64.50	-10	7,680	-0.13%
2018/06/04	30	64.77	32	64.27	64.80	-2	7,716	-0.03%
2018/06/01	37	62.49	25	62.80	62.60	12	7,776	0.15%
2018/05/31	5.2	63.15	4	64.05	63.00	1.2	7,887	0.02%
2018/05/30	46	63.40	63	63.52	63.50	-17	7,992	-0.21%
2018/05/29	146	66.21	89	66.60	64.90	57	8,167	0.70%	大買/
2018/05/28	29	65.09	4	64.93	65.30	25	8,128	0.31%
2018/05/25	4	64.43	28	64.58	65.00	-24	8,205	-0.29%
2018/05/24	5	62.84	24	63.10	63.00	-19	8,439	-0.23%
2018/05/23	16	64.14	13	64.17	62.60	3	8,792	0.03%
2018/05/22	11	64.25	15	64.13	63.60	-4	8,795	-0.05%
2018/05/21	19	64.04	12	63.87	63.90	7	8,905	0.08%
2018/05/18	5	64.56	30	64.29	64.00	-25	8,955	-0.28%
2018/05/17	13	64.38	42	64.27	64.40	-29	9,066	-0.32%
2018/05/16	9	63.52	6	63.45	63.80	3	9,110	0.03%
2018/05/15	28	64.03	38	63.79	63.40	-10	9,204	-0.11%
2018/05/14	14	63.15	59.1	63.57	64.40	-45.1	9,308	-0.48%
2018/05/11	26	62.48	53	62.30	62.00	-27	9,289	-0.29%
2018/05/10	20	60.21	25.3	60.70	60.70	-5.3	9,225	-0.06%
2018/05/09	48	59.51	42.1	59.99	60.20	5.9	9,260	0.06%
2018/05/08	83	58.95	114	59.26	59.80	-31	9,247	-0.34%	大賣/
2018/05/07	140.5	57.59	81.7	57.56	57.00	58.8	9,287	0.63%	大買/
2018/05/04	73	58.83	50	59.15	58.80	23	9,340	0.25%
2018/05/03	98	60.24	55	60.12	59.00	43	9,347	0.46%
2018/05/02	44	61.26	66	61.77	62.60	-22	9,378	-0.23%
2018/04/30	8	58.16	24	58.67	59.30	-16	9,381	-0.17%
2018/04/27	137	57.85	101	57.32	57.60	36	9,469	0.38%	大買/大賣/
2018/04/26	22	59.99	17	60.41	59.30	5	9,446	0.05%
2018/04/25	29	60.28	16	60.49	59.60	13	9,596	0.14%
2018/04/24	29	61.03	50.2	61.55	61.10	-21.2	9,726	-0.22%
2018/04/23	26	62.60	154	62.40	62.30	-128	9,687	-1.32%	大賣/鉅額交易
2018/04/20	11	63.72	44	63.81	64.30	-33	9,786	-0.34%
2018/04/19	28.5	63.88	17	64.26	64.60	11.5	10,048	0.11%
2018/04/18	58.1	64.17	61	64.56	63.70	-2.9	10,150	-0.03%
2018/04/17	28	63.79	55	64.02	64.50	-27	10,495	-0.26%
2018/04/16	33	62.43	35.4	62.18	62.00	-2.4	10,372	-0.02%
2018/04/13	32	63.33	122	63.55	63.00	-90	10,268	-0.88%	大賣/
2018/04/12	67	63.14	7	63.37	63.10	60	10,241	0.59%
2018/04/11	33	63.87	69	64.17	63.30	-36	10,183	-0.35%
2018/04/10	90	63.32	24	63.20	63.00	66	10,095	0.65%
2018/04/09	46	63.71	51	63.82	64.20	-5	9,980	-0.05%
2018/04/03	48	64.62	18.5	64.62	64.40	29.5	9,903	0.30%
2018/04/02	34	67.13	28.1	66.65	66.30	5.9	9,875	0.06%
2018/03/31	21	67.05	12	67.25	67.10	9	9,895	0.09%
2018/03/30	90	68.11	50	67.73	67.30	40	9,954	0.40%
2018/03/29	205	67.27	175	67.17	68.50	30	10,020	0.30%	大買/大賣/
2018/03/28	85	63.41	84	63.54	64.00	1	9,747	0.01%
2018/03/27	166	65.69	101	65.36	65.40	65	9,494	0.68%	大買/大賣/
2018/03/26	29	66.84	32	67.26	66.60	-3	9,229	-0.03%
2018/03/23	60	67.08	74	67.43	67.30	-14	9,172	-0.15%
2018/03/22	38	69.97	27	69.96	69.50	11	9,149	0.12%
2018/03/21	20	69.64	35	69.89	69.50	-15	9,133	-0.16%
2018/03/20	35	69.05	32.2	68.98	69.00	2.8	9,509	0.03%
2018/03/19	83	70.57	41	70.27	70.00	42	9,612	0.44%
2018/03/16	78	70.16	60	70.93	71.60	18	9,597	0.19%
2018/03/15	118	70.88	128	71.36	71.20	-10	9,530	-0.10%	大買/大賣/
2018/03/14	55	69.59	50	69.89	70.20	5	9,456	0.05%
2018/03/13	108	70.45	192	70.00	69.30	-84	9,385	-0.89%	大買/大賣/
2018/03/12	88	68.66	20	68.82	68.00	68	9,170	0.74%
2018/03/09	48	67.87	56	68.10	68.30	-8	9,170	-0.09%
2018/03/08	48	68.89	23	69.10	68.30	25	9,212	0.27%
2018/03/07	56	68.97	54	68.83	68.30	2	9,197	0.02%
2018/03/06	84	69.62	170	69.58	70.00	-86	9,313	-0.92%	大賣/
2018/03/05	131	69.32	107	68.31	67.30	24	9,315	0.26%	大買/大賣/
2018/03/02	57	69.01	72	69.19	70.10	-15	9,268	-0.16%
2018/03/01	111	67.74	125	67.82	67.40	-14	9,158	-0.15%	大買/大賣/
2018/02/27	154	69.67	172	69.62	68.50	-18	9,426	-0.19%	大買/大賣/
2018/02/26	197	71.02	171	70.98	70.80	26	9,317	0.28%	大買/大賣/
2018/02/23	130.3	69.66	167.2	69.02	70.30	-36.9	9,106	-0.41%	大買/大賣/
2018/02/22	27	64.78	14	64.68	65.00	13	8,887	0.15%
2018/02/21	86	64.68	122	64.83	64.70	-36	8,873	-0.41%	大賣/
2018/02/12	8	61.95	16	61.67	61.60	-8	8,805	-0.09%
2018/02/09	106	62.45	30	62.68	62.20	76	8,821	0.86%	大買/
2018/02/08	37	64.86	46	64.70	65.20	-9	8,771	-0.10%
2018/02/07	117	64.87	83	65.33	63.30	34	8,799	0.39%	大買/
2018/02/06	193	61.96	194	61.45	62.50	-1	8,720	-0.01%	大買/大賣/
2018/02/05	38.2	63.27	17	63.22	64.90	21.2	8,674	0.24%
2018/02/02	33	65.18	16	65.06	65.50	17	8,663	0.20%
2018/02/01	26.8	66.85	15	66.23	65.10	11.8	8,771	0.13%
2018/01/31	47	66.53	47	66.52	67.40	0	8,863	0.00%
2018/01/30	66	67.53	40	67.24	66.10	26	8,844	0.29%
2018/01/29	116.2	69.12	67	69.26	69.30	49.2	8,766	0.56%	大買/
2018/01/26	28.5	67.11	33	67.49	67.40	-4.5	8,731	-0.05%
2018/01/25	75.5	66.62	53	66.96	66.70	22.5	8,749	0.26%
2018/01/24	44	66.12	115	66.12	66.20	-71	8,670	-0.82%	大賣/
2018/01/23	80	65.72	57	65.45	64.50	23	8,576	0.27%
2018/01/22	55	66.28	55	66.58	66.80	0	8,594	0.00%
2018/01/19	87	66.46	143	66.39	66.30	-56	8,681	-0.65%	大賣/
2018/01/18	173	65.99	221	66.06	65.50	-48	8,722	-0.55%	大買/大賣/
2018/01/17	72	64.31	81.1	64.26	64.50	-9.1	8,627	-0.11%
2018/01/16	140	64.57	168	64.70	65.00	-28	8,693	-0.32%	大買/大賣/
2018/01/15	188	63.63	272	63.76	64.30	-84	8,858	-0.95%	大買/大賣/
2018/01/12	67	61.79	66	61.79	61.50	1	8,642	0.01%
2018/01/11	139	60.22	496	60.11	60.90	-357	8,590	-4.16%	大買/大賣/鉅額交易
2018/01/10	5	56.98	25	57.59	58.50	-20	8,431	-0.24%
2018/01/09	44	57.15	17	56.95	56.30	27	8,517	0.32%
2018/01/08	13	57.74	20	57.90	58.00	-7	8,802	-0.08%
2018/01/05	21	57.06	15	57.25	57.10	6	9,082	0.07%
2018/01/04	8	56.58	15	56.65	57.00	-7	9,268	-0.08%
2018/01/03	16	55.80	75	55.69	56.30	-59	9,327	-0.63%
2018/01/02	9	55.73	4	55.75	55.60	5	9,338	0.05%