良維 (6290)-新光券商分點個股進出

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

良維

(6290)

可現股當沖

股價
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458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

良維 (6290)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	55.1	73.13	4	73.15	72.90	51.1	2,228	2.29%
2024/11/21	1	71.90	1	72.20	72.60	0	2,230	0.00%
2024/11/20	2.2	71.64	1	71.90	71.30	1.2	2,237	0.05%
2024/11/19	2	70.60	3	71.10	71.80	-1	2,249	-0.04%
2024/11/18	69	70.42	6.1	70.48	70.20	62.9	2,264	2.78%
2024/11/15	33	71.80	10	71.88	71.60	23	2,306	1.00%
2024/11/14	77	72.35	67.1	72.30	71.20	9.9	2,325	0.43%
2024/11/13	5.6	73.35	5	73.44	73.00	0.6	2,312	0.03%
2024/11/12	6.3	72.80	4	73.40	73.40	2.3	2,326	0.10%
2024/11/11	55.8	73.19	103.4	72.86	73.40	-47.6	2,320	-2.05%	大賣/
2024/11/08	21.2	79.49	18	80.37	78.60	3.2	2,257	0.14%
2024/11/07	3	80.23	16	80.48	80.60	-13	2,239	-0.58%
2024/11/06	31	79.24	26	79.23	79.40	5	2,231	0.22%
2024/11/05	8.2	77.63	4	77.60	77.60	4.2	2,241	0.19%
2024/11/04	31.2	78.35	1	77.70	78.00	30.2	2,300	1.31%
2024/11/01	7.3	78.45	7.3	78.34	79.00	0	2,336	0.00%
2024/10/30	12.2	78.99	32	78.75	78.50	-19.8	2,352	-0.84%
2024/10/29	12.5	79.63	5.2	79.56	79.50	7.3	2,343	0.31%
2024/10/28	15	81.13	4	81.98	80.60	11	2,325	0.47%
2024/10/25	20.2	80.23	14	81.10	81.90	6.2	2,321	0.27%
2024/10/24	4.2	80.62	0	80.70	80.20	4.2	2,329	0.18%
2024/10/23	1	82.00	11	81.91	82.00	-10	2,342	-0.43%
2024/10/22	2	81.05	32	81.40	81.40	-30	2,386	-1.26%
2024/10/21	5.5	79.94	57	80.23	80.90	-51.5	2,433	-2.12%
2024/10/18	23.8	80.88	15.1	80.26	79.90	8.8	2,496	0.35%
2024/10/17	14.6	82.11	15	82.22	81.90	-0.4	2,532	-0.02%
2024/10/16	32.7	82.66	17	82.52	82.00	15.7	2,590	0.60%
2024/10/15	26	84.68	4.1	84.78	83.50	22	2,612	0.84%
2024/10/14	20	84.40	10.2	84.33	84.20	9.8	2,783	0.35%
2024/10/11	32.3	84.89	76	85.35	85.40	-43.7	2,781	-1.57%
2024/10/09	4.4	82.09	1	81.80	82.10	3.4	2,727	0.13%
2024/10/08	13	81.43	20	81.38	81.90	-7	2,757	-0.25%
2024/10/07	2.4	81.55	17	82.29	81.10	-14.6	2,821	-0.52%
2024/10/04	25.3	82.27	17	81.28	81.00	8.3	2,917	0.29%
2024/10/01	30.2	82.17	46.3	82.90	83.40	-16.1	2,958	-0.54%
2024/09/30	8	82.36	31	82.58	82.40	-23	2,996	-0.77%
2024/09/27	6.1	82.98	17.5	83.15	82.70	-11.4	3,047	-0.38%
2024/09/26	20	83.15	14	83.64	82.70	6	3,135	0.19%
2024/09/25	12	83.87	27.1	83.57	83.50	-15.1	3,316	-0.45%
2024/09/24	12.1	82.81	21	82.76	82.70	-9	3,477	-0.26%
2024/09/23	20	83.43	33	83.61	83.40	-13	3,511	-0.37%
2024/09/20	30.4	83.53	5	83.72	83.10	25.4	3,522	0.72%
2024/09/19	63.2	84.65	9.1	84.62	84.40	54.1	3,554	1.52%
2024/09/18	11.3	86.17	11	86.47	85.40	0.3	3,611	0.01%
2024/09/16	40.7	87.11	17.1	87.72	86.50	23.6	3,716	0.63%
2024/09/13	30.3	87.85	12.1	88.05	88.10	18.2	3,744	0.49%
2024/09/12	21.1	88.11	30.1	87.74	88.00	-8.9	3,959	-0.23%
2024/09/11	23.2	87.64	23.1	87.44	86.30	0.1	4,087	0.00%
2024/09/10	30.4	87.20	24.1	87.33	86.10	6.2	4,257	0.15%
2024/09/09	25.5	85.24	25	85.86	86.50	0.5	4,315	0.01%
2024/09/06	13	84.85	4.3	85.36	85.00	8.8	4,466	0.20%
2024/09/05	30	85.33	28.1	85.85	84.10	1.9	4,593	0.04%
2024/09/04	60.2	85.37	57.9	84.48	84.70	2.3	4,752	0.05%
2024/09/03	27.6	88.36	60.2	88.36	88.10	-32.6	4,862	-0.67%
2024/09/02	51.5	87.61	22.3	87.44	86.90	29.2	5,230	0.56%
2024/08/30	72.6	87.35	66.4	87.03	87.20	6.2	5,246	0.12%
2024/08/29	5	83.64	14	84.04	84.30	-9	5,219	-0.17%
2024/08/28	17	84.65	8	84.53	84.40	9	5,331	0.17%
2024/08/27	9	83.53	54.1	85.01	85.60	-45.1	5,425	-0.83%
2024/08/26	1	83.00	8	84.04	83.00	-7	5,751	-0.12%
2024/08/23	13	83.12	13	82.86	83.50	0	5,814	0.00%
2024/08/22	6	84.07	6	84.13	83.80	0	5,852	0.00%
2024/08/21	10	83.99	12	84.15	83.80	-2	5,885	-0.03%
2024/08/20	11.1	84.80	6	84.78	84.60	5.1	5,913	0.09%
2024/08/19	18.4	84.78	53.4	84.72	84.70	-35.1	5,933	-0.59%
2024/08/16	6.1	82.75	9.4	82.68	82.70	-3.3	5,952	-0.06%
2024/08/15	10.1	81.17	5	81.52	81.00	5.1	5,985	0.09%
2024/08/14	25.6	81.81	12	82.05	81.70	13.5	6,009	0.23%
2024/08/13	10	81.26	21	81.76	81.90	-11	6,012	-0.18%
2024/08/12	20	81.09	14	81.81	80.40	6	6,050	0.10%
2024/08/09	7.3	78.53	11.2	78.92	79.40	-3.9	6,091	-0.06%
2024/08/08	5	77.14	5.1	77.06	76.60	-0.1	6,092	0.00%
2024/08/07	4	75.53	34.7	75.92	77.80	-30.7	6,124	-0.50%
2024/08/06	46.6	69.83	56.3	67.02	71.80	-9.7	6,160	-0.16%
2024/08/05	78.7	73.51	99.2	73.14	72.30	-20.5	6,143	-0.33%
2024/08/02	5.2	81.50	128.3	81.16	80.30	-123.1	6,173	-1.99%	大賣/鉅額交易
2024/08/01	6	83.02	10	83.28	83.10	-4	6,317	-0.06%
2024/07/31	12.1	82.13	40	81.90	81.50	-27.9	6,425	-0.43%
2024/07/30	26.2	79.85	25.2	80.63	82.30	1	6,507	0.02%
2024/07/29	11.1	80.67	20	80.77	79.60	-8.9	6,562	-0.14%
2024/07/26	54.2	82.67	56.2	82.62	82.30	-2	6,669	-0.03%
2024/07/23	59.6	87.06	26.9	87.05	87.30	32.7	6,837	0.48%
2024/07/22	32.6	85.41	27.1	84.76	84.30	5.5	6,839	0.08%
2024/07/19	83.3	88.44	93.2	88.25	87.50	-9.9	6,808	-0.15%
2024/07/18	93.3	90.28	57.4	90.51	90.60	35.9	6,807	0.53%
2024/07/17	35.8	93.56	54.8	94.10	92.80	-19	6,753	-0.28%
2024/07/16	45.6	93.10	25.3	93.43	93.30	20.3	6,758	0.30%
2024/07/15	133.2	93.89	171.6	94.03	93.40	-38.5	6,800	-0.57%	大買/大賣/
2024/07/12	37.6	91.13	18.2	91.29	91.90	19.5	6,672	0.29%
2024/07/11	51.6	91.18	40	90.91	90.60	11.6	6,757	0.17%
2024/07/10	16.4	91.81	37	92.15	92.30	-20.6	6,986	-0.29%
2024/07/09	59.3	90.25	34.3	90.40	90.70	24.9	7,266	0.34%
2024/07/08	150.9	92.09	179.2	92.64	91.00	-28.3	7,712	-0.37%	大買/大賣/
2024/07/05	41.5	92.22	39.4	92.60	92.10	2.1	7,946	0.03%
2024/07/04	147.9	93.09	53	92.43	91.60	94.9	8,139	1.17%	大買/
2024/07/03	60.3	92.40	14	92.65	92.20	46.3	8,150	0.57%
2024/07/02	57.7	91.78	69.7	92.37	93.10	-12	8,161	-0.15%
2024/07/01	230.5	92.97	105.7	93.41	91.90	124.8	8,084	1.54%	大買/大賣/鉅額交易
2024/06/28	45.2	91.35	105.1	91.09	91.70	-59.9	7,924	-0.76%	大賣/
2024/06/27	45.7	88.61	19	88.02	87.70	26.7	7,781	0.34%
2024/06/26	28.2	89.59	23	89.59	88.90	5.2	7,811	0.07%
2024/06/25	40.2	87.82	38.1	89.15	89.90	2.1	7,884	0.03%
2024/06/24	73.6	89.58	53.4	88.71	87.60	20.2	8,028	0.25%
2024/06/21	112.2	91.63	191.7	91.42	91.40	-79.5	8,247	-0.96%	大買/大賣/
2024/06/20	36.2	90.02	106.1	89.96	90.30	-69.8	8,321	-0.84%	大賣/
2024/06/19	136.2	91.70	107.8	91.84	89.10	28.4	8,291	0.34%	大買/大賣/
2024/06/18	111.5	91.15	162.6	91.34	91.20	-51.1	8,158	-0.63%	大買/大賣/
2024/06/17	120.6	90.54	135.5	90.70	90.40	-14.9	8,120	-0.18%	大買/大賣/
2024/06/14	61.6	86.01	67.5	85.94	87.90	-5.9	8,112	-0.07%
2024/06/13	97.6	85.55	97.4	84.40	83.70	0.1	8,182	0.00%
2024/06/12	81.4	88.57	47	88.39	87.60	34.4	8,078	0.43%
2024/06/11	225.8	89.43	142.2	89.42	90.00	83.5	8,024	1.04%	大買/大賣/
2024/06/07	78.3	87.86	82.3	87.94	88.50	-4	7,963	-0.05%
2024/06/06	308	88.07	313.4	88.08	88.40	-5.4	8,054	-0.07%	大買/大賣/
2024/06/05	25.2	82.96	41.4	83.26	83.20	-16.2	7,687	-0.21%
2024/06/04	85.2	82.50	97	82.41	81.90	-11.8	7,855	-0.15%
2024/06/03	168.1	82.61	77.3	82.71	82.70	90.8	8,005	1.13%	大買/
2024/05/31	106.2	81.15	85	80.60	79.90	21.2	8,227	0.26%	大買/
2024/05/30	291	83.19	195.1	82.97	81.20	95.9	8,428	1.14%	大買/大賣/
2024/05/29	49	80.06	23	80.29	80.40	26	8,467	0.31%
2024/05/28	23.1	79.08	5.1	79.40	79.40	18	8,817	0.20%
2024/05/27	16	80.03	16.1	80.30	79.80	-0.1	9,265	0.00%
2024/05/24	10	78.90	37.1	79.42	79.50	-27	9,554	-0.28%
2024/05/23	38	78.37	21	78.89	77.80	17	9,938	0.17%
2024/05/22	47.2	80.10	54.2	79.72	79.50	-6.9	10,380	-0.07%
2024/05/21	28	77.25	35.1	78.42	78.80	-7.1	10,510	-0.07%
2024/05/20	29.5	77.92	13.1	78.77	77.40	16.4	11,090	0.15%
2024/05/17	14.5	77.79	30.1	78.22	78.10	-15.5	11,484	-0.14%
2024/05/16	75.1	77.69	80	77.91	78.20	-4.9	11,869	-0.04%
2024/05/15	103.7	78.30	27	78.64	77.80	76.7	12,010	0.64%	大買/
2024/05/14	27.2	79.38	37	79.38	79.30	-9.8	12,197	-0.08%
2024/05/13	54.4	79.01	57.2	79.50	79.00	-2.8	12,295	-0.02%
2024/05/10	113.1	78.20	84	79.25	80.20	29.1	12,313	0.24%	大買/
2024/05/09	67.7	79.08	31.6	79.84	78.50	36.1	12,257	0.29%
2024/05/08	72.2	78.91	51	79.38	78.90	21.2	12,211	0.17%
2024/05/07	114.7	79.56	177.3	79.62	79.40	-62.5	12,143	-0.52%	大買/大賣/
2024/05/06	76.4	77.16	25.2	77.53	76.70	51.2	12,002	0.43%
2024/05/03	142.9	78.83	19.3	78.27	77.90	123.6	11,937	1.04%	大買/鉅額交易
2024/05/02	39.7	80.23	33.6	79.82	80.80	6.2	11,850	0.05%
2024/04/30	89.8	79.00	44	78.72	78.60	45.8	11,784	0.39%
2024/04/29	84.4	80.85	101.3	81.73	80.60	-16.9	11,664	-0.15%	大賣/
2024/04/26	46.4	86.16	31	86.21	84.40	15.4	11,483	0.13%
2024/04/25	23.3	88.18	24.1	87.92	87.70	-0.8	11,444	-0.01%
2024/04/24	52.6	88.77	36.2	88.84	88.90	16.4	11,432	0.14%
2024/04/23	38	85.05	52.3	84.96	85.70	-14.3	11,364	-0.13%
2024/04/22	32.3	86.23	111.6	86.20	84.00	-79.3	11,321	-0.70%	大賣/
2024/04/19	105.5	89.69	63.8	88.92	88.20	41.8	11,250	0.37%	大買/
2024/04/18	72.2	94.57	20.1	93.70	92.70	52.1	11,165	0.47%
2024/04/17	83.2	97.39	51.1	96.12	94.60	32.1	11,110	0.29%
2024/04/16	183.1	98.57	154.3	96.38	95.30	28.8	10,993	0.26%	大買/大賣/
2024/04/15	151.4	103.24	146.5	104.56	103.00	5	10,764	0.05%	大買/大賣/
2024/04/12	252.1	102.54	262.2	102.71	105.50	-10.2	10,462	-0.10%	大買/大賣/
2024/04/11	198.2	98.07	191.3	98.72	100.00	6.9	10,027	0.07%	大買/大賣/
2024/04/10	216.1	96.92	314.5	97.05	96.90	-98.4	9,887	-1.00%	大買/大賣/
2024/04/09	104.1	93.37	90.3	93.13	91.90	13.7	9,666	0.14%	大買/
2024/04/08	30.1	92.85	85	93.03	92.50	-54.9	9,649	-0.57%
2024/04/03	26.2	90.09	22	90.21	90.30	4.2	9,592	0.04%
2024/04/02	21.3	90.61	47	90.86	90.30	-25.7	9,599	-0.27%
2024/04/01	10	91.41	14.1	91.43	91.90	-4	9,578	-0.04%
2024/03/29	117.4	89.30	100.5	89.42	90.40	16.8	9,612	0.17%	大買/
2024/03/28	117.6	91.07	97.3	91.04	90.20	20.3	9,614	0.21%	大買/
2024/03/27	136.1	92.82	178.1	92.53	92.60	-42	9,517	-0.44%	大買/大賣/
2024/03/26	216	96.00	195.5	95.05	90.50	20.5	9,300	0.22%	大買/大賣/
2024/03/25	134.3	98.52	140.3	99.16	100.50	-6	8,985	-0.07%	大買/大賣/
2024/03/22	47	95.61	61.2	95.54	95.80	-14.2	8,810	-0.16%
2024/03/21	66.2	94.89	69	95.33	95.50	-2.8	8,790	-0.03%
2024/03/20	168.3	94.65	82.1	94.54	93.70	86.2	8,748	0.98%	大買/
2024/03/19	135.5	95.59	162.4	95.85	95.30	-26.9	8,778	-0.31%	大買/大賣/
2024/03/18	82.1	92.36	105.3	92.74	94.50	-23.2	8,682	-0.27%	大賣/
2024/03/15	90.4	89.28	63.5	89.12	88.20	26.9	8,610	0.31%
2024/03/14	87.1	89.36	76	90.41	90.30	11.1	8,660	0.13%
2024/03/13	54.5	88.42	49.5	88.42	89.70	5	8,588	0.06%
2024/03/12	104.4	89.29	61.7	89.90	90.70	42.7	8,462	0.50%	大買/
2024/03/11	36.5	87.29	46.4	86.85	86.60	-9.9	8,207	-0.12%
2024/03/08	175.1	89.54	309.7	88.69	86.80	-134.6	8,149	-1.65%	大買/大賣/鉅額交易
2024/03/07	106.4	92.71	314.8	91.25	90.80	-208.4	7,935	-2.63%	大買/大賣/鉅額交易
2024/03/06	256.6	95.92	259.1	96.24	95.40	-2.5	7,726	-0.03%	大買/大賣/
2024/03/05	247.4	94.28	246.2	94.26	92.80	1.2	7,400	0.02%	大買/大賣/
2024/03/04	647.9	97.56	329.3	96.40	93.20	318.6	7,097	4.49%	大買/大賣/鉅額交易
2024/03/01	276.5	101.72	264.2	101.53	101.00	12.2	6,708	0.18%	大買/大賣/
2024/02/29	222.2	96.04	350.7	96.42	99.40	-128.5	6,317	-2.03%	大買/大賣/鉅額交易
2024/02/27	210	90.32	231.5	89.90	90.40	-21.5	5,869	-0.37%	大買/大賣/
2024/02/26	366.4	89.92	234.8	90.26	89.00	131.6	5,572	2.36%	大買/大賣/鉅額交易
2024/02/23	167.4	86.99	206.8	86.94	88.80	-39.4	5,168	-0.76%	大買/大賣/
2024/02/22	117.1	81.84	109.3	82.12	81.50	7.7	4,731	0.16%	大買/大賣/
2024/02/21	239.9	82.16	257.2	82.44	81.30	-17.3	4,633	-0.37%	大買/大賣/
2024/02/20	252.4	77.51	157	77.90	78.90	95.4	4,054	2.35%	大買/大賣/
2024/02/19	187.1	75.58	129.4	76.91	74.90	57.7	3,753	1.54%	大買/大賣/
2024/02/16	73.3	71.58	160.6	71.43	70.80	-87.4	3,510	-2.49%	大賣/
2024/02/15	122.3	69.91	79.8	69.84	70.90	42.5	3,357	1.27%	大買/
2024/02/05	14.8	66.94	70	66.78	66.70	-55.3	3,386	-1.63%
2024/02/02	15.9	65.85	104.7	65.71	65.40	-88.8	3,491	-2.54%	大賣/
2024/02/01	3	64.90	3	64.93	64.70	0	3,544	0.00%
2024/01/31	0.5	64.56	44.1	64.81	64.50	-43.6	3,738	-1.17%
2024/01/30	4.1	64.28	10	64.68	64.50	-5.9	3,956	-0.15%
2024/01/29	0.1	65.00	15.1	64.85	65.00	-15	3,978	-0.38%
2024/01/26	91.3	64.66	53.9	64.73	64.30	37.4	4,007	0.93%
2024/01/25	7.4	63.61	15	63.84	63.50	-7.6	4,028	-0.19%
2024/01/24	3	64.17	13.1	64.45	63.90	-10.1	4,085	-0.25%
2024/01/23	1.3	64.43	36.2	64.28	64.20	-34.9	4,218	-0.83%
2024/01/22	7	63.73	12.2	63.87	63.80	-5.2	4,290	-0.12%
2024/01/19	2.4	62.62	19	63.05	63.20	-16.6	4,406	-0.38%
2024/01/18	6.4	61.44	6	61.55	61.90	0.4	4,654	0.01%
2024/01/17	4.3	62.13	20.1	61.97	61.80	-15.9	4,860	-0.33%
2024/01/16	3.2	62.70	3	62.50	62.70	0.2	4,888	0.00%
2024/01/15	0.5	62.74	10	62.69	62.60	-9.5	4,996	-0.19%
2024/01/12	15.6	62.16	19	62.09	62.00	-3.4	5,098	-0.07%
2024/01/11	3.2	62.63	11	62.73	62.90	-7.8	5,127	-0.15%
2024/01/10	5.4	61.91	5	62.10	61.80	0.4	5,158	0.01%
2024/01/09	43.5	62.41	33	62.32	62.30	10.5	5,239	0.20%
2024/01/08	25.9	63.50	15	63.41	63.20	10.9	5,257	0.21%
2024/01/05	134.3	64.03	55.6	63.65	63.30	78.7	5,325	1.48%	大買/
2024/01/04	114.1	66.10	137.5	65.99	65.00	-23.4	5,311	-0.44%	大買/大賣/
2024/01/03	41.2	65.07	47.2	65.33	65.50	-6.1	5,187	-0.12%
2024/01/02	31.3	65.77	52.4	65.98	65.50	-21.1	5,241	-0.40%
2023/12/29	105.2	64.91	7.2	64.83	64.90	98	5,195	1.89%	大買/
2023/12/28	43.2	65.23	37.2	65.26	65.10	6	5,195	0.11%
2023/12/27	31.8	64.98	22.1	65.41	64.80	9.7	5,197	0.19%
2023/12/26	62.3	65.37	96.6	65.51	65.30	-34.3	5,220	-0.66%
2023/12/25	127.9	64.82	149.9	64.33	65.10	-22	5,170	-0.43%	大買/大賣/
2023/12/22	21.7	62.81	31.6	63.01	62.60	-9.9	5,094	-0.19%
2023/12/21	3.9	63.41	21.2	63.30	63.20	-17.3	5,092	-0.34%
2023/12/20	17.9	64.11	26.1	64.36	64.10	-8.2	5,153	-0.16%
2023/12/19	14	63.86	25	63.98	64.00	-11	5,148	-0.21%
2023/12/18	38.2	64.88	4	64.70	64.50	34.2	5,125	0.67%
2023/12/15	39.5	65.38	43.3	65.59	65.20	-3.8	5,095	-0.07%
2023/12/14	97.7	65.94	99.2	65.96	65.70	-1.5	5,046	-0.03%
2023/12/13	29.5	64.52	56.1	64.93	65.20	-26.6	4,892	-0.54%
2023/12/12	68.8	64.56	57.1	64.75	63.70	11.8	4,786	0.25%
2023/12/11	109.5	64.10	139.7	64.33	64.60	-30.2	4,686	-0.64%	大買/大賣/
2023/12/08	7.2	62.13	9.1	62.05	62.30	-1.9	4,564	-0.04%
2023/12/07	5	61.90	9.1	61.98	61.70	-4.1	4,558	-0.09%
2023/12/06	2.1	62.05	9	61.96	62.00	-6.9	4,555	-0.15%
2023/12/05	10.4	61.99	2	62.00	61.80	8.4	4,559	0.18%
2023/12/04	5	62.68	20.1	62.77	62.30	-15	4,552	-0.33%
2023/12/01	3	62.37	20	62.49	62.30	-17	4,543	-0.37%
2023/11/30	22.2	62.07	18	62.01	61.90	4.2	4,537	0.09%
2023/11/29	7	62.44	9.3	62.48	62.70	-2.3	4,519	-0.05%
2023/11/28	2.4	61.93	11	62.00	61.90	-8.6	4,517	-0.19%
2023/11/27	17.5	61.11	14	61.31	60.90	3.4	4,509	0.08%
2023/11/24	91.2	62.18	27	62.68	61.60	64.1	4,476	1.43%
2023/11/22	31.4	63.02	5	63.26	63.10	26.4	4,393	0.60%
2023/11/21	13.4	62.85	426	62.65	62.90	-412.6	4,377	-9.43%	大賣/鉅額交易
2023/11/20	104	62.55	46	62.73	62.40	58	4,337	1.34%	大買/
2023/11/17	70.3	63.52	22	63.81	63.70	48.3	4,238	1.14%
2023/11/16	129.9	64.23	49	64.39	63.70	80.9	4,185	1.93%	大買/
2023/11/15	106.5	65.81	109	65.55	66.00	-2.6	4,057	-0.06%	大買/大賣/
2023/11/14	55.2	63.45	7	63.61	63.70	48.2	3,904	1.23%
2023/11/13	185.6	63.04	114.2	63.70	63.00	71.4	3,859	1.85%	大買/大賣/
2023/11/10	152.6	67.64	139.8	67.52	67.30	12.8	3,577	0.36%	大買/大賣/
2023/11/09	175.3	67.28	80	66.71	66.30	95.3	3,361	2.83%	大買/
2023/11/08	190	67.99	429.6	66.85	66.10	-239.6	3,285	-7.29%	大買/大賣/鉅額交易
2023/11/07	218.3	67.83	121.1	67.28	67.50	97.2	3,088	3.15%	大買/大賣/
2023/11/06	32.5	65.85	59	65.41	65.40	-26.5	2,877	-0.92%
2023/11/03	46	66.19	76	65.68	66.20	-30	2,848	-1.05%
2023/11/02	18	64.91	104.2	65.64	66.30	-86.2	2,814	-3.06%	大賣/
2023/11/01	140.4	63.05	71	63.14	63.30	69.3	2,753	2.52%	大買/
2023/10/31	118	64.91	159.2	64.82	63.10	-41.2	2,704	-1.52%	大買/大賣/
2023/10/30	72	66.61	121.1	66.61	67.10	-49.1	2,619	-1.87%	大賣/
2023/10/27	118.5	67.57	76	67.69	67.00	42.5	2,547	1.67%	大買/
2023/10/26	460.6	68.12	181.6	67.81	66.70	279	2,462	11.33%	大買/大賣/鉅額交易
2023/10/25	138.5	66.93	290.2	67.32	67.50	-151.7	2,338	-6.49%	大買/大賣/鉅額交易
2023/10/24	70	64.97	11.6	64.76	65.00	58.5	2,187	2.67%
2023/10/23	204	65.41	23.4	65.15	64.40	180.7	2,252	8.02%	大買/鉅額交易
2023/10/20	235	65.35	38.5	65.22	66.10	196.6	2,173	9.04%	大買/鉅額交易
2023/10/19	9	64.24	8.2	64.39	64.40	0.8	2,119	0.04%
2023/10/18	15.2	64.00	57	63.99	63.50	-41.8	2,118	-1.97%
2023/10/17	60.4	65.64	52	65.57	64.50	8.3	2,148	0.39%
2023/10/16	41.5	65.16	113.1	65.07	65.20	-71.7	2,104	-3.41%	大賣/
2023/10/13	23.1	64.81	34.3	64.99	64.90	-11.3	2,167	-0.52%
2023/10/12	103.1	64.64	21.5	64.36	64.40	81.5	2,325	3.51%	大買/
2023/10/11	55	64.09	130.1	63.95	63.60	-75.1	2,283	-3.29%	大賣/
2023/10/06	212	63.71	98.1	63.67	63.40	113.9	2,241	5.08%	大買/鉅額交易
2023/10/05	7	62.47	14.1	62.25	62.20	-7.1	2,210	-0.32%
2023/10/04	25	62.00	15.1	62.30	62.40	9.9	2,233	0.44%
2023/10/03	18.4	63.20	12.3	63.55	62.70	6.1	2,268	0.27%
2023/10/02	16.2	62.54	22.3	62.92	63.50	-6.2	2,296	-0.27%
2023/09/28	53	61.94	16	61.94	61.70	37	2,423	1.53%
2023/09/27	21	61.42	13	61.63	61.80	8	2,452	0.33%
2023/09/26	1	61.00	6	61.17	61.30	-5	2,492	-0.20%
2023/09/25	38.2	61.25	39	61.40	61.50	-0.9	2,489	-0.04%
2023/09/22	2.1	57.89	2.2	57.53	58.70	-0.1	2,417	0.00%
2023/09/21	2.1	57.87	4	58.25	58.20	-1.9	2,418	-0.08%
2023/09/20	0	0.00	0.7	58.70	58.60	-0.7	2,431	-0.03%
2023/09/19	9.1	59.03	3.2	58.88	58.50	5.9	2,494	0.24%
2023/09/18	0.1	59.00	3	59.13	59.00	-2.9	2,520	-0.12%
2023/09/15	1	59.10	11.1	59.04	58.90	-10	2,649	-0.38%
2023/09/14	5	59.06	8.3	59.33	59.10	-3.2	2,889	-0.11%
2023/09/13	1.9	58.62	16.5	58.39	58.80	-14.6	2,923	-0.50%
2023/09/12	6.1	57.59	10	57.28	57.70	-3.9	2,935	-0.13%
2023/09/11	5.1	56.28	1.4	57.22	56.30	3.7	2,954	0.13%
2023/09/08	1	57.00	1	57.10	57.10	0	2,980	0.00%
2023/09/07	1	58.00	0	0.00	58.00	1	3,029	0.03%
2023/09/06	3.1	59.00	24	58.97	58.70	-21	3,045	-0.69%
2023/09/05	0	58.30	4	58.58	58.60	-4	3,052	-0.13%
2023/09/04	0	0.00	1.3	58.35	58.40	-1.3	3,073	-0.04%
2023/09/01	1	57.80	5	57.72	57.70	-4	3,112	-0.13%
2023/08/31	0	0.00	1	57.50	56.90	-1	3,240	-0.03%
2023/08/30	0	56.80	4	56.85	56.90	-4	3,248	-0.12%
2023/08/28	1.3	55.85	1	55.50	55.40	0.3	3,268	0.01%
2023/08/25	0	0.00	1	56.60	56.20	-1	3,275	-0.03%
2023/08/24	2	55.85	4	56.33	55.60	-2	3,280	-0.06%
2023/08/23	1	56.61	0	56.90	56.80	1	3,293	0.03%
2023/08/22	2	54.60	4	55.33	55.80	-2	3,302	-0.06%
2023/08/21	1.2	54.63	1	54.70	54.60	0.2	3,331	0.00%
2023/08/18	2.1	55.32	2	55.80	55.30	0.1	3,346	0.00%
2023/08/17	1	53.14	4	54.70	54.80	-3	3,340	-0.09%
2023/08/16	4	52.61	2	53.60	53.80	2	3,341	0.06%
2023/08/15	14.2	53.64	5	53.52	53.30	9.2	3,354	0.28%
2023/08/14	12.4	53.78	16	53.48	52.80	-3.6	3,359	-0.11%
2023/08/11	4.4	56.41	20	56.48	56.30	-15.6	3,321	-0.47%
2023/08/10	2.1	57.10	1.5	56.79	56.80	0.7	3,316	0.02%
2023/08/09	2	57.95	5	58.02	58.00	-3	3,307	-0.09%
2023/08/08	7	58.06	12	58.18	58.10	-5	3,326	-0.15%
2023/08/07	3	58.60	6.3	58.79	58.90	-3.3	3,337	-0.10%
2023/08/04	5.1	58.94	1.4	59.07	59.20	3.7	3,354	0.11%
2023/08/02	25.1	59.84	22.1	59.79	58.80	3	3,383	0.09%
2023/08/01	21.5	61.28	10.3	61.16	61.00	11.2	3,359	0.33%
2023/07/31	25.2	62.71	31	63.09	61.60	-5.8	3,364	-0.17%
2023/07/28	107.1	64.15	90.3	63.90	63.30	16.9	3,331	0.51%	大買/
2023/07/27	31.3	62.65	53	62.73	62.70	-21.7	3,219	-0.67%
2023/07/26	53.4	62.83	30.1	62.70	63.60	23.4	3,186	0.73%
2023/07/25	9.2	61.27	43	61.63	61.80	-33.9	3,119	-1.09%
2023/07/24	42.1	60.94	22.8	60.87	61.10	19.3	3,107	0.62%
2023/07/21	26	63.15	31	63.34	63.10	-5	3,077	-0.16%
2023/07/20	50.1	64.08	58.1	64.07	64.00	-8	3,084	-0.26%
2023/07/19	25.2	62.67	46	62.84	62.30	-20.8	3,035	-0.69%
2023/07/18	83	63.71	77.6	63.50	63.30	5.4	3,112	0.17%
2023/07/17	133.8	64.52	111.2	64.35	65.30	22.6	3,122	0.72%	大買/大賣/
2023/07/14	3.1	61.84	24	61.60	61.70	-20.9	2,916	-0.72%
2023/07/13	38.6	61.94	26	62.03	61.10	12.6	2,977	0.42%
2023/07/12	58.1	63.37	48.1	63.20	62.50	10	3,030	0.33%
2023/07/11	36.1	62.72	8.3	62.82	63.20	27.8	2,995	0.93%
2023/07/10	33.2	63.37	8.3	62.50	62.10	24.9	3,021	0.83%
2023/07/07	17.2	62.64	35	62.50	63.00	-17.8	3,031	-0.59%
2023/07/06	44.2	64.13	83.4	64.32	64.00	-39.3	3,037	-1.29%
2023/07/05	22.2	62.56	38	62.41	62.50	-15.8	2,990	-0.53%
2023/07/04	75.2	61.76	87.5	61.93	62.10	-12.4	2,974	-0.42%
2023/07/03	13	60.28	34.2	60.31	60.30	-21.2	2,934	-0.72%
2023/06/30	2	59.40	2	59.80	59.80	0	2,976	0.00%
2023/06/29	1	59.60	8.1	59.86	59.80	-7.1	3,002	-0.24%
2023/06/28	0.3	59.57	3	59.43	59.30	-2.7	3,038	-0.09%
2023/06/27	57.2	59.79	48.2	60.20	59.00	9	3,062	0.29%
2023/06/26	39.1	61.89	34.6	61.92	61.90	4.6	3,056	0.15%
2023/06/21	115.7	62.80	32.1	63.22	63.30	83.6	3,078	2.72%	大買/
2023/06/20	133.9	62.60	217.7	62.52	63.60	-83.8	3,020	-2.77%	大買/大賣/
2023/06/19	40	59.83	12	59.61	60.40	28	3,026	0.93%
2023/06/16	20	58.72	8	58.81	58.70	12	3,061	0.39%
2023/06/15	17.1	58.92	30.7	59.15	59.20	-13.6	3,132	-0.44%
2023/06/14	20.6	58.94	5	58.92	58.70	15.6	3,138	0.50%
2023/06/13	14	59.42	24.7	58.66	59.50	-10.7	3,174	-0.34%
2023/06/12	8	57.87	82.1	57.63	57.60	-74	3,179	-2.33%
2023/06/09	33	58.44	18.1	58.48	58.30	14.9	3,230	0.46%
2023/06/08	27	58.06	14.2	58.43	57.80	12.8	3,293	0.39%
2023/06/07	41	58.17	23	58.17	58.20	18	3,433	0.53%
2023/06/06	93.5	59.20	41.5	59.19	58.80	52	3,632	1.43%
2023/06/05	6	57.13	12.2	57.15	57.30	-6.2	3,687	-0.17%
2023/06/02	16	57.06	19	57.11	57.20	-3	3,874	-0.08%
2023/06/01	25.1	56.49	6.4	56.50	56.40	18.7	3,981	0.47%
2023/05/31	5.5	57.04	0	0.00	56.80	5.5	4,032	0.14%
2023/05/30	11.1	56.76	0	0.00	56.60	11.1	4,062	0.27%
2023/05/29	8	57.30	8.4	57.31	57.50	-0.4	4,104	-0.01%
2023/05/26	11.2	55.90	14.2	56.12	55.70	-3	4,186	-0.07%
2023/05/25	13.4	56.67	27	56.86	56.40	-13.6	4,317	-0.32%
2023/05/24	17	57.84	4.6	57.79	57.70	12.4	4,456	0.28%
2023/05/23	7.1	58.39	6	58.53	58.40	1.1	4,643	0.02%
2023/05/22	6	58.00	4	58.00	57.90	2	5,045	0.04%
2023/05/19	16.1	58.02	16.6	58.07	57.80	-0.5	5,208	-0.01%
2023/05/18	8	58.85	10	59.02	58.60	-2	5,419	-0.04%
2023/05/17	15	58.46	21	58.30	58.40	-6	5,527	-0.11%
2023/05/16	8	58.38	2	58.20	58.30	6	5,827	0.10%
2023/05/15	32.3	57.93	27.1	58.01	57.80	5.3	6,047	0.09%
2023/05/12	30.1	58.28	23	58.40	58.60	7.1	6,068	0.12%
2023/05/11	10.4	58.20	25	57.79	57.90	-14.6	6,072	-0.24%
2023/05/10	18.1	59.70	47.2	60.03	59.80	-29.1	6,056	-0.48%
2023/05/09	22.6	59.74	9	59.30	59.40	13.6	6,033	0.22%
2023/05/08	19	60.86	7	61.29	60.60	12	6,001	0.20%
2023/05/05	29.2	60.85	7	60.93	60.70	22.2	5,994	0.37%
2023/05/04	5.1	60.34	16	60.16	60.60	-10.9	5,989	-0.18%
2023/05/03	9.4	60.98	2	60.95	60.70	7.4	6,004	0.12%
2023/05/02	39	61.54	5	62.04	61.50	34	5,986	0.57%
2023/04/28	32	61.62	8.5	61.32	61.00	23.5	5,973	0.39%
2023/04/27	8.1	60.96	9.3	60.77	60.60	-1.2	5,942	-0.02%
2023/04/26	16.2	59.96	2.1	60.25	60.50	14.1	5,921	0.24%
2023/04/25	16.7	60.43	17.2	60.73	60.70	-0.6	5,893	-0.01%
2023/04/24	17	61.54	9.1	61.53	61.70	7.9	5,841	0.14%
2023/04/21	41.9	62.14	23.5	62.07	61.00	18.4	5,807	0.32%
2023/04/20	105.8	66.07	121	65.04	63.80	-15.2	5,688	-0.27%	大買/大賣/
2023/04/19	45.6	68.71	28	68.55	68.10	17.6	5,554	0.32%
2023/04/18	58.6	70.56	37	70.51	69.00	21.6	5,520	0.39%
2023/04/17	40.9	71.99	83.8	72.12	71.80	-42.8	5,433	-0.79%
2023/04/14	21.1	69.63	54	70.13	70.50	-32.9	5,329	-0.62%
2023/04/13	68.4	69.83	152.2	69.66	69.30	-83.8	5,295	-1.58%	大賣/
2023/04/12	19.5	71.44	116.3	71.38	71.40	-96.8	5,228	-1.85%	大賣/
2023/04/11	36.5	70.78	30	70.97	71.00	6.4	5,169	0.12%
2023/04/10	116.1	70.69	104.9	70.59	71.30	11.2	5,105	0.22%	大買/大賣/
2023/04/07	20	68.28	19.1	68.57	68.40	0.9	4,979	0.02%
2023/04/06	15	68.25	77	68.30	68.10	-62	4,942	-1.25%
2023/03/31	17.2	68.24	203	68.33	68.60	-185.8	4,921	-3.78%	大賣/鉅額交易
2023/03/30	26	67.73	68.3	67.67	67.70	-42.3	4,866	-0.87%
2023/03/29	140	68.26	112	67.93	67.50	28	4,835	0.58%	大買/大賣/
2023/03/28	31.2	67.80	54	68.18	68.20	-22.8	4,812	-0.47%
2023/03/27	24	68.81	29	68.35	68.20	-5	4,786	-0.10%
2023/03/24	53	69.67	24	69.76	69.40	29	4,732	0.61%
2023/03/23	61.3	69.53	48.2	69.43	69.20	13.1	4,681	0.28%
2023/03/22	319.7	72.31	83.1	72.07	69.80	236.6	4,616	5.12%	大買/鉅額交易
2023/03/21	29	71.32	45.1	71.71	71.00	-16.1	4,377	-0.37%
2023/03/20	64	69.49	58.9	69.96	70.30	5.1	4,306	0.12%
2023/03/17	22.2	67.41	29.1	67.21	67.60	-6.8	4,251	-0.16%
2023/03/16	42.5	67.52	34	67.39	66.90	8.5	4,232	0.20%
2023/03/15	35.1	69.71	34.2	69.87	69.90	0.9	4,254	0.02%
2023/03/14	45	69.40	24	69.43	69.20	21	4,288	0.49%
2023/03/13	39.1	67.71	50	67.38	68.60	-10.9	4,258	-0.26%
2023/03/10	92.4	70.13	59.3	69.72	69.00	33.1	4,188	0.79%
2023/03/09	142.3	72.91	122	72.26	71.50	20.3	4,039	0.50%	大買/大賣/
2023/03/08	170	73.56	90.3	73.66	73.90	79.8	3,810	2.09%	大買/
2023/03/07	143.6	72.12	85	72.33	72.30	58.6	3,645	1.61%	大買/
2023/03/06	36	71.89	34	72.10	71.30	2	3,453	0.06%
2023/03/03	10.1	72.52	12	72.43	72.00	-1.9	3,347	-0.06%
2023/03/02	18.5	73.49	12	73.42	73.20	6.5	3,299	0.20%
2023/03/01	12.5	73.84	39.2	74.04	74.30	-26.7	3,269	-0.82%
2023/02/24	35	74.23	35.3	74.13	74.10	-0.3	3,228	-0.01%
2023/02/23	35	74.99	55.6	75.08	76.00	-20.6	3,159	-0.65%
2023/02/22	51.5	73.47	40.2	73.52	73.30	11.3	3,022	0.37%
2023/02/21	32	74.24	71.6	74.35	75.40	-39.6	2,863	-1.38%
2023/02/20	585.4	73.35	158.6	72.57	73.40	426.8	2,672	15.97%	大買/大賣/鉅額交易
2023/02/17	108.4	69.86	56.6	69.98	70.30	51.9	2,289	2.27%	大買/
2023/02/16	110.1	69.01	121.2	69.34	70.30	-11.2	2,180	-0.51%	大買/大賣/
2023/02/15	40.3	66.58	122.8	66.73	67.30	-82.4	1,986	-4.15%	大賣/
2023/02/14	304.5	65.69	362.4	65.65	66.10	-57.9	1,873	-3.09%	大買/大賣/
2023/02/13	169.1	63.16	145.6	62.83	63.80	23.5	1,588	1.48%	大買/大賣/
2023/02/10	2	59.95	15.2	60.17	59.90	-13.2	1,385	-0.95%
2023/02/09	5	59.82	8.8	59.60	59.60	-3.8	1,405	-0.27%
2023/02/08	4.1	59.05	13.1	59.19	59.40	-9	1,389	-0.65%
2023/02/07	1	58.30	12.2	58.60	58.70	-11.2	1,388	-0.81%
2023/02/06	3	58.17	8	58.15	58.10	-5	1,394	-0.36%
2023/02/03	9	58.05	27.1	57.92	58.10	-18.1	1,391	-1.30%
2023/02/02	7	57.59	11	57.75	57.40	-4	1,382	-0.29%
2023/02/01	25	57.48	41.1	57.80	58.00	-16.1	1,382	-1.16%
2023/01/31	3	56.30	15	56.25	56.60	-12	1,368	-0.88%
2023/01/30	6	55.33	27.1	55.57	56.00	-21.1	1,401	-1.51%
2023/01/17	20	54.84	15	55.25	54.10	5	1,394	0.36%
2023/01/13	1	54.29	3	54.07	53.90	-2	1,399	-0.14%
2023/01/12	0	54.29	1	54.10	54.40	-1	1,411	-0.07%
2023/01/11	15	54.37	1	54.90	54.50	14	1,420	0.99%
2023/01/10	0.1	54.00	51.1	54.14	54.40	-51.1	1,438	-3.55%
2023/01/09	1	53.60	6.2	53.72	53.50	-5.2	1,458	-0.36%
2023/01/06	4	52.68	3	52.80	52.70	1	1,470	0.07%
2023/01/05	5	53.30	5	52.76	52.80	0	1,520	0.00%
2023/01/04	3	53.47	3	53.57	53.40	0	1,545	0.00%
2022/12/30	0	0.00	1	52.90	53.00	-1	1,602	-0.06%
2022/12/29	2.3	52.24	11	52.17	52.90	-8.7	1,646	-0.53%
2022/12/28	4.7	52.36	7	52.36	52.00	-2.3	1,716	-0.13%
2022/12/27	6	53.55	1	53.80	53.10	5	1,799	0.28%
2022/12/26	8	53.85	0	0.00	53.60	8	1,862	0.43%
2022/12/23	5.1	53.51	0	0.00	54.00	5.1	1,922	0.27%
2022/12/22	17	54.11	6	54.13	54.10	11	2,012	0.55%
2022/12/21	1.4	53.68	0	0.00	53.60	1.4	2,173	0.07%
2022/12/20	8.3	54.60	8	54.65	53.50	0.3	2,284	0.01%
2022/12/19	3	55.90	3	55.87	55.50	0	2,301	0.00%
2022/12/16	0	0.00	1	55.20	55.30	-1	2,345	-0.04%
2022/12/15	8	56.05	6.3	56.14	55.90	1.7	2,422	0.07%
2022/12/14	1	55.40	1	55.60	55.40	0	2,462	0.00%
2022/12/13	4.4	55.77	3.1	55.60	55.30	1.3	2,530	0.05%
2022/12/12	15	55.77	28	55.74	56.00	-13	2,569	-0.51%
2022/12/09	15.2	55.45	2	55.60	55.50	13.2	2,591	0.51%
2022/12/08	13.4	56.48	9	56.54	56.20	4.4	2,559	0.17%
2022/12/07	74.3	58.28	63	58.32	56.60	11.3	2,553	0.44%
2022/12/06	67.1	60.06	56.6	60.24	60.00	10.5	2,468	0.43%
2022/12/05	6	58.95	25.1	59.11	58.80	-19.1	2,392	-0.80%
2022/12/02	6	58.02	6	58.02	57.90	0	2,367	0.00%
2022/12/01	4	57.75	17	57.86	57.50	-13	2,370	-0.55%
2022/11/30	3	57.93	5	57.82	57.90	-2	2,382	-0.08%
2022/11/29	59	57.36	56	57.33	57.60	3	2,394	0.13%
2022/11/28	11	56.55	2	56.70	56.80	9	2,379	0.38%
2022/11/25	0	0.00	21	57.09	56.50	-21	2,388	-0.88%
2022/11/24	0	0.00	2	57.05	56.70	-2	2,387	-0.08%
2022/11/23	3	56.67	20	56.70	56.40	-17	2,390	-0.71%
2022/11/22	28	56.74	9	56.46	56.50	19	2,417	0.79%
2022/11/21	35	57.18	19	56.99	57.30	16	2,434	0.66%
2022/11/18	15	56.06	13	56.12	55.80	2	2,433	0.08%
2022/11/17	2	56.20	0	0.00	56.20	2	2,600	0.08%
2022/11/16	18	55.68	16.2	55.96	56.00	1.9	2,691	0.07%
2022/11/15	8	55.77	6.3	55.62	55.40	1.7	2,716	0.06%
2022/11/14	25.2	56.90	22	56.14	56.10	3.2	2,794	0.11%
2022/11/11	40.1	55.28	23	55.80	56.00	17.1	2,750	0.62%
2022/11/10	0	0.00	6	55.70	55.60	-6	2,738	-0.22%
2022/11/09	19	55.89	27	55.83	55.80	-8	2,785	-0.29%
2022/11/08	1	55.70	45	55.46	55.40	-44	2,866	-1.53%
2022/11/07	26	55.99	15	56.22	55.60	11	2,889	0.38%
2022/11/04	5	54.88	16	54.68	54.80	-11	2,906	-0.38%
2022/11/03	4	54.15	12	54.42	54.70	-8	2,997	-0.27%
2022/11/02	9	53.90	3	53.93	54.00	6	3,097	0.19%
2022/11/01	5	52.26	6	52.30	52.40	-1	3,115	-0.03%
2022/10/31	29	52.21	9	52.11	52.20	20	3,145	0.64%
2022/10/28	7	51.24	20.1	50.70	50.50	-13.1	3,163	-0.42%
2022/10/27	17	50.23	11	49.84	50.80	6	3,186	0.19%
2022/10/26	16.2	48.53	25	48.51	48.10	-8.8	3,182	-0.28%
2022/10/25	1	50.31	0	0.00	50.10	1	3,150	0.03%
2022/10/24	7	51.26	10	51.25	51.10	-3	3,163	-0.09%
2022/10/21	5	50.70	1	50.70	50.40	4	3,182	0.13%
2022/10/20	14	51.00	1	50.60	51.00	13	3,183	0.41%
2022/10/19	2	52.05	13	52.51	52.00	-11	3,180	-0.35%
2022/10/18	4	51.53	12	51.97	52.10	-8	3,177	-0.25%
2022/10/17	7	50.21	2	50.50	51.30	5	3,179	0.16%
2022/10/14	21	51.54	2	51.75	51.30	19	3,179	0.60%
2022/10/13	47	51.57	30	52.91	50.20	17	3,180	0.54%
2022/10/12	27	53.97	9	54.02	53.70	18	3,134	0.57%
2022/10/11	11.4	55.28	13	55.92	54.70	-1.6	3,121	-0.05%
2022/10/07	5	57.30	9	57.15	57.10	-4	3,123	-0.13%
2022/10/06	13	56.78	10	57.12	57.10	3	3,113	0.10%
2022/10/05	38	56.82	68.3	57.02	57.40	-30.3	3,079	-0.98%
2022/10/04	50.2	56.22	27.1	56.24	56.10	23.1	3,017	0.76%
2022/10/03	21.1	57.02	18	57.03	55.80	3.1	2,939	0.10%
2022/09/30	41	57.06	30	57.00	58.00	11	2,897	0.38%
2022/09/29	23	56.83	49	56.71	56.60	-26	2,849	-0.91%
2022/09/28	112	55.94	117.7	55.20	54.30	-5.7	2,772	-0.21%	大買/大賣/
2022/09/27	72.1	57.94	104.2	58.33	59.10	-32.1	2,616	-1.23%	大賣/
2022/09/26	29.1	56.29	16	56.76	56.20	13.1	2,513	0.52%
2022/09/23	24.1	57.62	25	57.84	57.70	-0.9	2,494	-0.04%
2022/09/22	18.2	58.15	28.1	57.96	58.00	-9.8	2,450	-0.40%
2022/09/21	7	57.49	42.1	57.32	57.30	-35.1	2,374	-1.48%
2022/09/20	83	57.18	58.4	57.44	56.60	24.6	2,332	1.06%
2022/09/19	28	55.65	42	55.80	56.80	-14	2,285	-0.61%
2022/09/16	55.1	56.01	50	55.93	55.20	5.1	2,292	0.22%
2022/09/15	7	55.56	3	55.70	55.00	4	2,272	0.18%
2022/09/14	10	53.91	6.1	54.80	54.90	3.9	2,332	0.17%
2022/09/13	17	55.54	59	55.45	55.50	-42	2,340	-1.79%
2022/09/12	9	56.29	2	56.30	55.90	7	2,358	0.30%
2022/09/08	3	54.27	18	54.61	55.10	-15	2,357	-0.64%
2022/09/07	32	53.95	22.3	53.45	53.40	9.7	2,380	0.41%
2022/09/06	17.1	54.81	15	55.09	54.50	2.1	2,385	0.09%
2022/09/05	40	57.10	13	57.31	56.20	27	2,393	1.13%
2022/09/02	14	56.39	32	56.08	56.50	-18	2,438	-0.74%
2022/09/01	4	55.88	42	55.98	55.70	-38	2,514	-1.51%
2022/08/31	5	56.92	1	56.80	56.90	4	2,601	0.15%
2022/08/30	8.3	56.84	13	56.64	57.00	-4.7	2,689	-0.17%
2022/08/29	14	55.83	49	56.28	56.40	-35	2,687	-1.30%
2022/08/26	14	57.77	101	57.86	57.50	-87	2,674	-3.25%	大賣/
2022/08/25	12	58.07	75	58.17	58.00	-63	2,682	-2.35%
2022/08/24	212	59.63	54	58.73	57.80	158	2,703	5.84%	大買/鉅額交易
2022/08/23	51	58.85	54.1	58.85	59.70	-3.1	2,570	-0.12%
2022/08/22	3.4	56.84	35	57.06	56.60	-31.6	2,540	-1.24%
2022/08/19	58.5	58.94	50.1	59.01	57.50	8.4	2,564	0.33%
2022/08/18	21	58.12	15.5	58.02	58.10	5.5	2,474	0.22%
2022/08/17	25.1	57.70	69	57.66	58.20	-43.9	2,481	-1.77%
2022/08/16	31	58.64	34	58.36	57.80	-3	2,509	-0.12%
2022/08/15	86	57.53	210	58.09	58.60	-124	2,567	-4.83%	大賣/鉅額交易
2022/08/12	23	56.70	48	57.03	57.30	-25	2,564	-0.97%
2022/08/11	40	56.24	56.2	55.88	55.70	-16.2	2,688	-0.60%
2022/08/10	43	57.53	48	57.59	57.10	-5	2,939	-0.17%
2022/08/09	76	57.05	70	57.33	57.80	6	3,168	0.19%
2022/08/08	61	55.95	27	55.73	56.10	34	3,072	1.11%
2022/08/05	45.2	54.58	48	54.71	55.30	-2.8	3,055	-0.09%
2022/08/04	51	54.35	17.2	53.57	53.50	33.8	3,020	1.12%
2022/08/03	34.1	54.79	32	54.92	54.90	2.1	2,989	0.07%
2022/08/02	87	54.25	9	54.10	54.10	78	2,946	2.65%
2022/08/01	26	54.39	1	54.10	54.20	25	2,950	0.85%
2022/07/29	11	54.18	8	53.98	54.10	3	2,941	0.10%
2022/07/28	24.2	52.93	10	52.63	53.00	14.2	2,923	0.48%
2022/07/27	0	0.00	4	53.58	53.60	-4	2,942	-0.14%
2022/07/26	11	53.40	3.1	53.53	53.10	7.9	2,939	0.27%
2022/07/25	10	54.25	5	54.26	54.20	5	2,938	0.17%
2022/07/22	33	54.37	49	54.46	54.50	-16	2,950	-0.54%
2022/07/21	31	53.52	16.1	53.75	54.30	14.9	2,947	0.50%
2022/07/20	27	54.19	98	54.31	53.40	-71	2,955	-2.40%
2022/07/19	2.1	53.92	14	53.94	54.10	-11.9	2,982	-0.40%
2022/07/18	2	54.20	20	54.13	54.20	-18	3,005	-0.60%
2022/07/15	19	53.65	22	53.45	54.00	-3	2,998	-0.10%
2022/07/14	19	51.95	2	52.40	53.00	17	2,962	0.57%
2022/07/13	2	52.60	7	52.26	52.00	-5	2,950	-0.17%
2022/07/12	18	51.06	24	51.03	51.10	-6	2,939	-0.20%
2022/07/11	9	52.93	9	53.27	52.20	0	2,930	0.00%
2022/07/08	80	52.45	26	53.11	53.00	54	2,921	1.85%
2022/07/07	4	50.80	1	51.60	51.60	3	2,901	0.10%
2022/07/06	4	50.35	1	51.00	50.20	3	2,898	0.10%
2022/07/05	1	49.90	1	50.20	51.00	0	2,894	0.00%
2022/07/04	3	49.97	11	50.23	50.30	-8	2,887	-0.28%
2022/07/01	3	50.80	10	51.00	50.10	-7	2,885	-0.24%
2022/06/30	0	51.41	0	0.00	51.00	0	2,862	0.00%
2022/06/29	0	0.00	5	52.82	52.70	-5	2,848	-0.18%
2022/06/28	4	53.00	22	52.92	52.70	-18	2,840	-0.63%
2022/06/27	13	53.40	9	53.59	53.50	4	2,835	0.14%
2022/06/24	20	53.11	9	52.91	53.20	11	2,811	0.39%
2022/06/23	6	51.13	3	51.10	51.20	3	2,755	0.11%
2022/06/22	47.4	52.29	49	51.26	50.70	-1.6	2,742	-0.06%
2022/06/21	3	51.37	1	51.20	51.40	2	2,683	0.07%
2022/06/20	23	51.20	15	51.24	50.30	8	2,674	0.30%
2022/06/17	4	51.93	10	51.72	52.20	-6	2,657	-0.23%
2022/06/16	30	52.78	15.1	52.49	52.20	14.9	2,639	0.56%
2022/06/15	1	53.40	1.1	53.23	53.20	-0.1	2,600	0.00%
2022/06/14	8	53.00	17	52.55	53.80	-9	2,581	-0.35%
2022/06/13	55	54.17	31	54.18	53.50	24	2,543	0.94%
2022/06/10	50	57.42	61.4	57.53	56.90	-11.4	2,476	-0.46%
2022/06/09	67	58.06	79.2	58.11	59.00	-12.2	2,386	-0.51%
2022/06/08	66	57.66	108.3	57.46	57.00	-42.3	2,281	-1.85%	大賣/
2022/06/07	15	56.23	5	56.22	56.30	10	2,184	0.46%
2022/06/06	14	56.54	8	57.02	56.10	6	2,170	0.28%
2022/06/02	21.1	56.57	22	57.00	57.10	-0.9	2,163	-0.04%
2022/06/01	33.1	57.22	33	57.21	57.10	0.1	2,135	0.00%
2022/05/31	18.1	56.90	54	57.17	57.40	-36	2,085	-1.72%
2022/05/30	44	56.56	35	56.51	56.90	9	2,063	0.44%
2022/05/27	29	55.46	20	55.02	55.80	9	2,011	0.45%
2022/05/26	14	54.05	14	54.30	53.50	0	1,955	0.00%
2022/05/25	36	54.06	30	54.01	54.20	6	1,939	0.31%
2022/05/24	80	54.08	70	53.95	54.00	10	1,926	0.52%
2022/05/23	99.2	55.40	65	55.69	54.70	34.2	1,872	1.83%
2022/05/20	88	56.81	86	56.67	56.90	2	1,767	0.11%
2022/05/19	172	55.93	142	56.51	57.30	30	1,681	1.78%	大買/大賣/
2022/05/18	247	56.09	321.8	56.36	57.30	-74.8	1,520	-4.92%	大買/大賣/
2022/05/17	289.3	55.74	174.4	56.11	55.80	114.9	1,201	9.56%	大買/大賣/鉅額交易
2022/05/16	5	52.06	10	52.13	52.40	-5	870	-0.57%
2022/05/13	12	51.53	1	52.20	51.60	11	846	1.30%
2022/05/12	0.3	50.30	7	50.77	50.20	-6.7	830	-0.81%
2022/05/11	0	0.00	5	50.40	50.80	-5	824	-0.61%
2022/05/10	5	50.70	0	0.00	50.60	5	820	0.61%
2022/05/09	5.6	50.50	3	50.33	51.00	2.6	818	0.32%
2022/05/06	6	52.12	5	51.90	52.10	1	798	0.13%
2022/05/05	5	52.92	9	52.80	52.60	-4	795	-0.50%
2022/05/04	20	53.30	12.1	53.08	52.60	7.9	801	0.99%
2022/05/03	2	51.80	5	52.64	52.70	-3	758	-0.39%
2022/04/29	2.2	51.98	0	0.00	51.60	2.2	757	0.29%
2022/04/28	6.1	52.29	15	53.22	52.00	-8.9	753	-1.18%
2022/04/27	13.1	52.32	5	52.24	52.20	8.1	733	1.10%
2022/04/26	83	53.48	20	53.32	53.20	63	712	8.84%
2022/04/25	37.1	52.91	23.3	52.78	52.50	13.8	679	2.02%
2022/04/22	77	52.73	23.1	53.07	53.00	53.9	635	8.48%
2022/04/21	2	51.60	2	52.00	51.50	0	612	0.00%
2022/04/20	1	50.20	0	0.00	50.70	1	610	0.17%
2022/04/19	0	51.50	0	0.00	49.95	0	625	0.00%
2022/04/18	2	49.58	1	49.60	49.60	1	704	0.14%
2022/04/15	3	50.37	2	50.90	50.00	1	708	0.14%
2022/04/14	20	50.75	6	50.42	50.80	14	715	1.96%
2022/04/13	2	49.98	4	50.25	50.00	-2	714	-0.28%
2022/04/12	5	49.34	0.3	49.50	49.50	4.7	713	0.66%
2022/04/11	7	49.87	5	49.83	49.75	2	716	0.28%
2022/04/08	3	50.83	1	50.60	50.90	2	713	0.28%
2022/04/07	0	52.35	6	51.25	50.80	-6	722	-0.83%
2022/04/06	1	52.50	2	52.10	52.00	-1	716	-0.14%
2022/04/01	16	52.31	1	52.40	52.60	15	722	2.08%
2022/03/31	1	52.60	5	52.50	52.40	-4	734	-0.54%
2022/03/30	4	52.60	14.1	52.68	52.50	-10.1	794	-1.27%
2022/03/29	6	52.20	5	53.00	52.50	1	792	0.13%
2022/03/28	5	51.60	0	0.00	52.00	5	794	0.63%
2022/03/24	0	52.80	2	52.50	52.70	-2	792	-0.25%
2022/03/23	0	0.00	24.1	52.68	52.70	-24.1	791	-3.04%
2022/03/22	7.1	52.36	11	52.70	52.70	-4	785	-0.50%
2022/03/21	0	51.90	15	51.70	51.90	-15	776	-1.93%
2022/03/18	0	51.90	2	51.30	51.50	-2	779	-0.26%
2022/03/17	1.1	50.31	0	0.00	50.90	1.1	791	0.13%
2022/03/16	13	49.74	1.1	49.65	49.70	11.9	801	1.48%
2022/03/15	9	49.58	13	49.67	49.65	-4	808	-0.49%
2022/03/14	2	50.10	1.3	50.69	50.30	0.7	819	0.09%
2022/03/11	2	50.60	1	50.50	50.30	1	825	0.12%
2022/03/10	2	50.70	2	50.75	51.00	0	835	0.00%
2022/03/09	5.1	49.90	2	49.70	49.90	3.1	840	0.37%
2022/03/08	7.1	50.09	4.6	50.13	49.70	2.6	845	0.30%
2022/03/07	6	50.87	5	50.84	51.00	1	836	0.12%
2022/03/04	12	52.63	3	53.07	52.40	9	830	1.09%
2022/03/03	43	53.25	7.2	53.76	53.20	35.8	840	4.25%
2022/03/02	16	53.19	20	53.55	53.60	-4	833	-0.48%
2022/03/01	1.1	52.50	4.2	52.57	52.40	-3.1	814	-0.38%
2022/02/25	2	51.55	3	51.63	51.50	-1	813	-0.12%
2022/02/24	0	0.00	4	51.15	51.00	-4	822	-0.49%
2022/02/23	5.1	52.64	4	52.90	52.90	1.1	825	0.13%
2022/02/22	1.5	52.41	10	52.66	52.20	-8.5	841	-1.01%
2022/02/21	3.1	53.03	8.1	53.22	53.00	-5	857	-0.58%
2022/02/18	3	51.87	0.1	52.50	52.40	2.9	863	0.33%
2022/02/17	3.1	51.80	8.2	51.81	51.60	-5.2	902	-0.57%
2022/02/16	3	51.70	3	51.42	51.40	0	1,070	0.00%
2022/02/14	0.1	51.60	6	51.28	51.00	-6	1,261	-0.47%
2022/02/11	1	52.00	2.1	52.01	52.20	-1.1	1,464	-0.08%
2022/02/10	1	51.90	15.1	51.67	52.10	-14.1	1,719	-0.82%
2022/02/09	9	51.58	10	51.42	51.60	-1	1,736	-0.06%
2022/02/08	4.2	50.64	0.1	50.93	51.20	4.1	1,766	0.23%
2022/02/07	3	50.08	9	50.31	50.20	-6	1,812	-0.33%
2022/01/26	16.2	49.68	5.1	49.72	49.50	11.1	1,846	0.60%
2022/01/25	3	50.20	1.4	50.26	50.10	1.6	1,864	0.08%
2022/01/24	9.2	50.21	8	50.13	50.50	1.2	1,887	0.06%
2022/01/21	9.3	51.48	29	51.11	51.20	-19.7	1,891	-1.04%
2022/01/20	0	52.00	7	51.87	51.80	-7	1,908	-0.37%
2022/01/19	0	51.83	3	51.90	51.90	-3	1,933	-0.15%
2022/01/18	2	52.20	2	52.00	52.00	0	1,945	0.00%
2022/01/17	8.1	51.69	0	0.00	51.80	8.1	1,962	0.41%
2022/01/14	11	51.67	5	51.72	51.70	6	1,967	0.31%
2022/01/13	4	52.08	15	52.04	52.00	-11	1,969	-0.56%
2022/01/12	16	52.70	3	52.73	52.40	13	1,967	0.66%
2022/01/11	35	53.76	45	53.30	52.60	-10	1,962	-0.51%
2022/01/10	2	52.20	7.2	52.21	52.20	-5.2	1,900	-0.28%
2022/01/07	4	52.22	1	52.30	52.30	3	1,936	0.16%
2022/01/06	1	52.10	8	52.16	52.10	-7	1,933	-0.36%
2022/01/05	0	0.00	3	52.40	52.20	-3	1,943	-0.15%
2022/01/04	8.1	52.08	6.5	52.15	52.20	1.6	1,946	0.08%
2022/01/03	21	52.49	2	52.60	52.30	19	1,943	0.98%
2021/12/30	19	52.84	26	53.15	52.80	-7	1,947	-0.36%
2021/12/29	3	52.37	45	52.70	52.40	-42	1,946	-2.16%
2021/12/28	14.1	52.44	35	52.32	52.30	-21	1,959	-1.07%
2021/12/27	10	52.76	1	52.90	52.80	9	1,978	0.46%
2021/12/24	53	53.48	49.3	53.64	53.40	3.7	1,988	0.19%
2021/12/23	2	52.20	9	52.31	52.20	-7	1,932	-0.36%
2021/12/22	2	52.30	13.3	52.22	52.30	-11.3	1,941	-0.58%
2021/12/21	3.2	51.44	2	51.80	51.60	1.2	1,946	0.06%
2021/12/20	4	51.45	3	51.70	51.30	1	1,963	0.05%
2021/12/17	3.3	51.35	2	51.50	51.30	1.3	1,972	0.07%
2021/12/16	24.2	52.03	1	52.00	51.60	23.2	1,977	1.17%
2021/12/15	2	51.60	3	51.73	51.70	-1	1,981	-0.05%
2021/12/14	7.1	51.66	2	51.40	51.40	5.1	1,984	0.25%
2021/12/13	9	52.78	4	52.83	52.50	5	1,978	0.25%
2021/12/10	7	52.77	12.1	52.75	53.00	-5.1	1,968	-0.26%
2021/12/09	16.1	52.29	9.2	52.21	52.20	6.8	1,968	0.35%
2021/12/08	10	51.95	92.2	51.78	52.00	-82.2	1,966	-4.18%
2021/12/07	4	51.38	11	51.76	51.60	-7	1,958	-0.36%
2021/12/06	3	51.20	1	51.20	51.30	2	1,962	0.10%
2021/12/03	5	51.00	1	51.50	51.50	4	1,966	0.20%
2021/12/02	1	51.30	3	51.40	51.20	-2	1,979	-0.10%
2021/12/01	3	51.63	0	0.00	51.70	3	1,996	0.15%
2021/11/30	2.2	51.81	34.1	51.73	51.80	-31.9	2,006	-1.59%
2021/11/29	97.1	51.71	35	51.57	51.40	62.1	2,040	3.04%
2021/11/26	6	52.25	2	52.15	52.30	4	2,044	0.20%
2021/11/25	3	52.90	5.2	52.83	52.80	-2.2	2,041	-0.11%
2021/11/24	8	53.19	5	53.20	53.30	3	2,065	0.15%
2021/11/23	3	52.97	2	53.05	53.00	1	2,172	0.05%
2021/11/22	13	53.29	6	53.25	53.20	7	2,177	0.32%
2021/11/19	14	52.71	12	52.76	52.80	2	2,204	0.09%
2021/11/18	13	53.20	10	53.33	53.10	3	2,203	0.14%
2021/11/17	8	53.68	25.2	53.66	53.60	-17.2	2,203	-0.78%
2021/11/16	33.1	53.32	104.2	53.48	53.20	-71.1	2,207	-3.22%	大賣/
2021/11/15	120.2	54.20	273.5	54.72	54.10	-153.4	2,186	-7.01%	大買/大賣/鉅額交易
2021/11/12	72.5	57.18	66	57.50	57.90	6.5	2,056	0.32%
2021/11/11	69.2	56.95	100.1	57.13	56.70	-30.9	1,985	-1.55%
2021/11/10	241.1	57.79	142	57.79	58.50	99.1	1,950	5.08%	大買/大賣/
2021/11/09	263	56.87	213.3	56.66	57.10	49.7	1,784	2.78%	大買/大賣/
2021/11/08	12	52.27	2	52.60	52.60	10	1,559	0.64%
2021/11/05	22.1	52.51	15	52.60	52.60	7.1	1,586	0.45%
2021/11/04	61	53.55	7	53.43	53.20	54	1,623	3.33%
2021/11/03	43	54.15	9	54.68	54.60	34	1,641	2.07%
2021/11/02	29	55.25	11	55.86	54.10	18	1,653	1.09%
2021/11/01	10	56.90	27	56.69	56.50	-17	1,718	-0.99%
2021/10/29	15	55.80	16.3	55.99	56.20	-1.3	1,753	-0.07%
2021/10/28	7.1	56.06	4	56.10	55.70	3.1	1,865	0.17%
2021/10/27	3.1	55.91	7.2	55.95	55.90	-4.1	2,148	-0.19%
2021/10/26	19.1	55.20	1	55.30	54.90	18.1	2,232	0.81%
2021/10/25	0	0.00	6	55.42	55.60	-6	2,551	-0.24%
2021/10/22	1	54.19	40	53.93	54.20	-39	2,893	-1.35%
2021/10/21	2	54.75	10	54.98	54.20	-8	3,575	-0.22%
2021/10/20	12.2	54.68	0	0.00	54.80	12.2	4,227	0.29%
2021/10/19	4	55.03	6	54.98	55.00	-2	4,526	-0.04%
2021/10/18	5.2	54.63	20	54.76	54.70	-14.8	5,105	-0.29%
2021/10/15	21	54.90	6	54.73	55.40	15	5,501	0.27%
2021/10/13	0	52.44	0	0.00	52.30	0	5,511	0.00%
2021/10/12	6	53.53	15	53.26	53.20	-9	5,551	-0.16%
2021/10/08	3	53.17	1	52.82	53.00	2	5,576	0.04%
2021/10/07	7	52.81	4	53.25	53.20	3	5,590	0.05%
2021/10/06	6.1	52.81	5	53.00	52.20	1.1	5,634	0.02%
2021/10/05	4	51.82	1	51.00	52.10	3	5,676	0.05%
2021/10/04	16	52.80	28	52.45	52.20	-12	5,679	-0.21%
2021/10/01	6.1	52.26	28	52.02	51.80	-21.9	5,676	-0.39%
2021/09/30	1	53.40	11	53.60	53.60	-10	5,678	-0.18%
2021/09/29	1	53.20	12	53.30	53.30	-11	5,701	-0.19%
2021/09/28	3	54.17	2	54.55	54.50	1	5,745	0.02%
2021/09/27	12	54.83	8	54.86	54.90	4	5,774	0.07%
2021/09/24	3	53.93	4	54.05	53.80	-1	5,861	-0.02%
2021/09/23	2.3	52.84	1	52.70	52.90	1.3	6,082	0.02%
2021/09/22	11	53.00	10	52.90	53.00	1	6,254	0.02%
2021/09/17	10	54.00	0	0.00	54.00	10	6,267	0.16%
2021/09/16	2	54.15	1	54.20	54.10	1	6,290	0.02%
2021/09/15	2	54.00	43	53.77	54.00	-41	6,302	-0.65%
2021/09/14	40	55.10	25	54.54	54.20	15	6,305	0.24%
2021/09/13	33	55.96	10	56.02	55.10	23	6,303	0.37%
2021/09/10	0	0.00	1	55.20	55.50	-1	6,311	-0.02%
2021/09/08	5	54.04	26	53.56	54.10	-21	6,323	-0.33%
2021/09/07	7.1	54.10	10	54.26	53.60	-2.9	6,324	-0.05%
2021/09/06	14.1	55.81	13	55.96	55.10	1.1	6,311	0.02%
2021/09/03	14	56.93	25	57.18	57.20	-11	6,312	-0.17%
2021/09/02	65.6	58.44	70.3	57.89	57.20	-4.7	6,308	-0.07%
2021/09/01	32.3	57.09	43	56.99	57.20	-10.7	6,278	-0.17%
2021/08/31	5	56.54	5	56.62	56.40	0	6,265	0.00%
2021/08/30	18.3	56.93	19.1	56.93	56.70	-0.8	6,266	-0.01%
2021/08/27	127.1	58.94	103	59.02	57.80	24.1	6,250	0.38%	大買/大賣/
2021/08/26	6	56.28	21	56.07	56.50	-15	6,143	-0.24%
2021/08/25	29	56.22	104	56.69	56.60	-75	6,141	-1.22%	大賣/
2021/08/24	16.2	54.01	14	54.19	54.00	2.2	6,116	0.04%
2021/08/23	7	54.13	12	54.27	54.70	-5	6,123	-0.08%
2021/08/20	37.1	52.46	32	52.65	52.10	5.1	6,108	0.08%
2021/08/19	61	54.56	93	54.66	53.20	-32	6,093	-0.53%
2021/08/18	128.3	54.48	16	53.90	56.00	112.3	6,077	1.85%	大買/鉅額交易
2021/08/17	27	54.01	49	54.22	53.80	-22	6,067	-0.36%
2021/08/16	18	53.94	61	53.40	53.00	-43	6,050	-0.71%
2021/08/13	22.3	56.55	28	55.95	55.30	-5.7	6,031	-0.09%
2021/08/12	18	56.47	19	56.51	56.30	-1	6,009	-0.02%
2021/08/11	22	57.19	38	57.08	56.70	-16	6,012	-0.27%
2021/08/10	50.5	56.97	98.9	56.85	56.70	-48.4	6,010	-0.80%
2021/08/09	64.1	57.88	60.9	58.07	57.50	3.3	6,000	0.05%
2021/08/06	44.9	60.26	49	60.21	59.80	-4.1	5,984	-0.07%
2021/08/05	97.2	60.19	40.5	59.97	59.70	56.7	6,010	0.94%
2021/08/04	61	62.79	64	62.58	62.00	-3	6,023	-0.05%
2021/08/03	67	65.07	68.2	65.09	65.50	-1.1	6,053	-0.02%
2021/08/02	288.7	64.47	282.2	64.08	63.50	6.5	6,057	0.11%	大買/大賣/
2021/07/30	83.8	69.40	175.9	69.40	69.40	-92.1	5,802	-1.59%	大賣/
2021/07/29	269.7	78.13	199.3	78.55	77.10	70.3	5,733	1.23%	大買/大賣/
2021/07/28	205.3	76.84	588.9	76.63	77.90	-383.5	5,494	-6.98%	大買/大賣/鉅額交易
2021/07/27	447.1	80.46	469.5	80.40	77.00	-22.3	5,265	-0.42%	大買/大賣/
2021/07/26	501.2	80.89	355.8	81.12	82.20	145.5	4,742	3.07%	大買/大賣/鉅額交易
2021/07/23	140.3	75.36	199	75.56	77.00	-58.8	4,248	-1.38%	大買/大賣/
2021/07/22	541.3	75.45	411.1	75.61	75.80	130.2	4,078	3.19%	大買/大賣/鉅額交易
2021/07/21	241.1	70.46	232.2	70.35	72.20	8.9	3,686	0.24%	大買/大賣/
2021/07/20	7	66.20	4	66.28	65.70	3	3,440	0.09%
2021/07/19	14	67.19	14	67.33	67.30	0	3,460	0.00%
2021/07/16	22	67.27	37	67.19	67.50	-15	3,521	-0.43%
2021/07/15	29	66.37	48	66.22	66.50	-19	3,635	-0.52%
2021/07/14	19	65.42	6	65.22	65.20	13	3,649	0.36%
2021/07/13	16	66.93	18	66.51	66.00	-2	3,689	-0.05%
2021/07/12	25	66.80	46	66.81	66.80	-21	3,677	-0.57%
2021/07/09	30	65.44	14	65.76	65.70	16	3,665	0.44%
2021/07/08	15	66.05	27.2	65.72	65.60	-12.2	3,756	-0.32%
2021/07/07	14.1	65.24	13	65.31	65.00	1.1	3,861	0.03%
2021/07/06	15.1	66.02	25	65.85	65.70	-9.9	4,020	-0.25%
2021/07/05	38	66.48	43	66.58	66.70	-5	4,182	-0.12%
2021/07/02	12	65.78	29	65.58	66.10	-17	4,474	-0.38%
2021/07/01	128	65.90	73	65.64	65.50	55	4,712	1.17%	大買/
2021/06/30	130.2	68.02	121.6	67.95	68.60	8.6	4,968	0.17%	大買/大賣/
2021/06/29	140	65.13	149.2	65.16	66.70	-9.2	4,998	-0.18%	大買/大賣/
2021/06/28	19	61.54	24	61.73	62.30	-5	4,850	-0.10%
2021/06/25	19	61.60	19	61.61	61.10	0	4,869	0.00%
2021/06/24	10	61.77	2	61.80	61.40	8	4,872	0.16%
2021/06/23	8	61.55	4	61.15	61.40	4	4,939	0.08%
2021/06/22	8	60.91	6.2	61.56	60.90	1.8	4,954	0.04%
2021/06/21	18	61.22	2	61.30	61.20	16	4,972	0.32%
2021/06/18	3	62.33	9	62.52	62.50	-6	5,002	-0.12%
2021/06/17	4	62.13	199.8	62.00	62.30	-195.8	5,042	-3.88%	大賣/鉅額交易
2021/06/16	1.1	62.16	12.3	61.62	61.30	-11.3	5,084	-0.22%
2021/06/15	2.1	61.31	4.4	60.91	61.20	-2.3	5,132	-0.04%
2021/06/11	110	61.48	122	61.28	61.10	-12	5,302	-0.23%	大買/大賣/
2021/06/10	28	61.93	23	62.39	62.30	5	5,302	0.09%
2021/06/09	3	61.37	2	61.75	61.60	1	5,322	0.02%
2021/06/08	41	61.81	12	62.07	61.20	29	5,339	0.54%
2021/06/07	10	60.74	21	61.00	61.60	-11	5,388	-0.20%
2021/06/04	9.1	61.02	15	61.00	60.70	-5.9	5,398	-0.11%
2021/06/03	1	62.10	6	62.13	62.00	-5	5,446	-0.09%
2021/06/02	13.2	62.69	46	62.53	62.20	-32.8	5,500	-0.60%
2021/06/01	16	63.16	96	63.56	63.50	-80	5,566	-1.44%
2021/05/28	32	61.59	10	61.32	61.50	22	5,826	0.38%
2021/05/27	8	60.21	34	60.03	60.40	-26	6,157	-0.42%
2021/05/26	4	60.78	4.1	60.99	60.90	-0.1	6,201	0.00%
2021/05/25	15	61.13	2	61.20	60.50	13	6,372	0.20%
2021/05/24	26.1	58.89	28	59.42	60.00	-1.9	6,384	-0.03%
2021/05/21	14	58.78	51	58.29	59.40	-37	6,407	-0.58%
2021/05/20	28.2	57.27	5	57.54	56.80	23.2	6,428	0.36%
2021/05/19	34	57.16	36	57.49	58.00	-2	6,441	-0.03%
2021/05/18	33.2	56.00	51	56.70	57.30	-17.8	6,456	-0.28%
2021/05/17	146.4	53.95	59	53.73	52.10	87.4	6,433	1.36%	大買/
2021/05/14	78	57.69	33	57.17	56.40	45	6,384	0.70%
2021/05/13	143.1	56.06	151	56.94	57.20	-7.9	6,335	-0.12%	大買/大賣/
2021/05/12	136	58.55	506	58.61	57.60	-370	6,266	-5.90%	大買/大賣/鉅額交易
2021/05/11	68	60.40	167	60.87	60.30	-99	6,161	-1.61%	大賣/
2021/05/10	116	63.97	65	64.61	62.70	51	6,081	0.84%	大買/
2021/05/07	39	66.38	33	66.94	67.20	6	5,963	0.10%
2021/05/06	69	64.84	26.1	64.60	64.50	42.9	5,923	0.72%
2021/05/05	165.4	65.04	226	65.13	64.10	-60.6	5,898	-1.03%	大買/大賣/
2021/05/04	66	64.31	58.2	63.96	63.60	7.8	5,893	0.13%
2021/05/03	127	69.49	111.5	68.09	67.60	15.5	5,840	0.27%	大買/大賣/
2021/04/29	420	75.44	196	75.99	74.40	224	5,694	3.93%	大買/大賣/鉅額交易
2021/04/28	246	75.17	196	75.72	75.80	50	5,531	0.90%	大買/大賣/
2021/04/27	240	75.78	272	75.72	75.60	-32	5,416	-0.59%	大買/大賣/
2021/04/26	71	75.26	116.3	74.98	74.80	-45.3	5,235	-0.86%	大賣/
2021/04/23	53	72.43	53	72.76	73.60	0	5,088	0.00%
2021/04/22	160	73.57	78	73.44	72.00	82	5,053	1.62%	大買/
2021/04/21	482	74.65	162	74.69	74.30	320	4,974	6.43%	大買/大賣/鉅額交易
2021/04/20	80	71.92	133	72.47	72.50	-53	4,812	-1.10%	大賣/
2021/04/19	111.1	72.85	225	73.02	72.20	-113.9	4,774	-2.39%	大買/大賣/鉅額交易
2021/04/16	115.2	71.89	47	72.21	72.00	68.2	4,720	1.45%	大買/
2021/04/15	226.1	71.75	97	71.82	72.00	129.1	4,691	2.75%	大買/鉅額交易
2021/04/14	179	70.57	169	71.39	72.10	10	4,664	0.21%	大買/大賣/
2021/04/13	118	71.96	133	72.00	70.80	-15	4,585	-0.33%	大買/大賣/
2021/04/12	173.4	74.85	150.1	74.77	73.40	23.3	4,466	0.52%	大買/大賣/
2021/04/09	169.4	74.57	108	74.47	74.80	61.4	4,286	1.43%	大買/大賣/
2021/04/08	312	74.83	252	74.82	75.70	60	4,101	1.46%	大買/大賣/
2021/04/07	194	73.13	105	72.90	74.10	89	3,757	2.37%	大買/大賣/
2021/04/06	352	70.98	309	71.14	72.70	43	3,483	1.24%	大買/大賣/
2021/04/01	211	66.06	90.1	66.79	67.70	120.9	3,128	3.86%	大買/鉅額交易
2021/03/31	23	62.58	4	62.92	62.60	19	2,872	0.66%
2021/03/30	81	62.61	11	62.65	62.60	70	2,840	2.46%
2021/03/29	78	62.78	97	62.78	63.20	-19	2,806	-0.68%
2021/03/26	30	63.11	23	63.26	63.30	7	2,788	0.25%
2021/03/25	12	62.03	54	62.65	62.00	-42	2,710	-1.55%
2021/03/24	23	62.45	3	63.07	62.40	20	2,688	0.74%
2021/03/23	207	63.53	15	63.17	63.50	192	2,661	7.22%	大買/鉅額交易
2021/03/22	14.1	63.24	25.1	63.69	63.80	-11.1	2,618	-0.42%
2021/03/19	20	62.02	41	62.57	62.50	-21	2,574	-0.81%
2021/03/18	85.1	63.34	30	63.10	63.00	55.1	2,522	2.18%
2021/03/17	185.1	63.01	88	63.07	63.20	97.1	2,487	3.90%	大買/
2021/03/16	7	60.00	13	60.29	61.00	-6	2,331	-0.26%
2021/03/15	11	59.92	34	60.66	60.10	-23	2,310	-1.00%
2021/03/12	17	59.43	12	59.57	59.70	5	2,282	0.22%
2021/03/11	16	58.91	34	59.20	59.50	-18	2,272	-0.79%
2021/03/10	30	57.50	13	57.47	57.20	17	2,225	0.76%
2021/03/09	23	57.45	17	57.86	57.10	6	2,217	0.27%
2021/03/08	41	60.29	35.1	60.74	59.00	5.9	2,164	0.27%
2021/03/05	131	60.49	64.6	60.61	59.90	66.4	2,114	3.14%	大買/
2021/03/04	59	61.36	92.3	61.52	61.90	-33.3	2,049	-1.63%
2021/03/03	136	60.74	139	61.17	62.70	-3	1,958	-0.15%	大買/大賣/
2021/03/02	123	60.58	183	61.01	60.00	-60	1,768	-3.39%	大買/大賣/
2021/02/26	21	56.66	42	56.76	56.50	-21	1,434	-1.46%
2021/02/25	79	57.13	64	57.96	57.60	15	1,390	1.08%
2021/02/24	40	55.58	17	55.47	55.60	23	1,227	1.87%
2021/02/23	26	55.27	13	55.36	55.10	13	1,211	1.07%
2021/02/22	32.1	56.07	25	56.27	56.50	7.1	1,197	0.59%
2021/02/19	10	54.80	20	55.21	55.20	-10	1,192	-0.84%
2021/02/18	22	54.64	52	54.62	54.80	-30	1,247	-2.41%
2021/02/17	4	53.00	21	53.00	53.40	-17	1,204	-1.41%
2021/02/05	8	51.49	0	0.00	51.50	8	1,185	0.67%
2021/02/04	2	51.80	39	51.78	51.80	-37	1,179	-3.14%
2021/02/03	0	0.00	66	51.91	51.50	-66	1,189	-5.55%
2021/02/02	1	51.50	0	0.00	51.30	1	1,194	0.08%
2021/02/01	7	51.13	25	51.30	51.10	-18	1,192	-1.51%
2021/01/29	3	52.53	47	52.46	51.90	-44	1,181	-3.72%
2021/01/28	6	52.27	17	51.88	52.00	-11	1,169	-0.94%
2021/01/27	3	53.07	16	52.94	52.20	-13	1,159	-1.12%
2021/01/26	80	53.86	84	54.23	53.20	-4	1,143	-0.35%
2021/01/25	76	53.32	73.2	53.29	54.30	2.8	1,058	0.26%
2021/01/22	6	50.32	2	50.10	50.20	4	982	0.41%
2021/01/21	1.2	51.19	9	51.32	50.70	-7.8	962	-0.81%
2021/01/20	12	51.23	3	50.97	50.80	9	955	0.94%
2021/01/19	8	51.91	10	52.37	51.70	-2	934	-0.21%
2021/01/18	15	51.31	4	51.35	51.50	11	920	1.19%
2021/01/15	1	52.60	8	52.75	52.40	-7	899	-0.78%
2021/01/14	7	53.51	28	53.26	53.20	-21	886	-2.37%
2021/01/13	10	52.70	0	0.00	52.50	10	877	1.14%
2021/01/12	5	52.70	12	53.13	52.50	-7	872	-0.80%
2021/01/11	118	52.99	2	53.40	52.80	116	864	13.42%	大買/鉅額交易
2021/01/08	56	53.36	28	53.40	53.30	28	860	3.25%
2021/01/07	14	53.04	0	0.00	53.20	14	851	1.64%
2021/01/06	17	53.82	25	53.98	52.70	-8	842	-0.95%
2021/01/05	10.1	52.60	4	52.83	52.90	6.1	811	0.75%
2021/01/04	7	52.34	3	52.10	52.50	4	810	0.49%
2020/12/31	12	52.00	0	51.80	52.10	12	809	1.48%
2020/12/30	11	52.08	0	0.00	52.30	11	812	1.35%
2020/12/29	3	52.00	4	52.35	52.00	-1	811	-0.12%
2020/12/28	0	0.00	2	52.35	52.20	-2	809	-0.25%
2020/12/25	3	52.40	0	0.00	52.20	3	806	0.37%
2020/12/24	4	53.03	1	52.40	52.60	3	805	0.37%
2020/12/23	18	52.32	17	52.20	52.20	1	806	0.12%
2020/12/22	16	53.23	4	53.38	52.30	12	822	1.46%
2020/12/21	0	0.00	2	51.70	51.90	-2	824	-0.24%
2020/12/18	1	52.20	2	52.10	51.90	-1	839	-0.12%
2020/12/17	2	52.05	0	0.00	52.10	2	860	0.23%
2020/12/16	1	52.10	1	52.10	52.00	0	873	0.00%
2020/12/15	6	51.80	17	51.76	51.60	-11	882	-1.25%
2020/12/14	10	52.64	3	52.73	52.30	7	895	0.78%
2020/12/11	40	52.36	44	52.12	52.00	-4	919	-0.43%
2020/12/10	57	53.87	18	53.41	53.20	39	948	4.11%
2020/12/09	12	54.59	11	54.62	54.60	1	1,013	0.10%
2020/12/08	14	53.93	5	54.16	54.30	9	1,064	0.85%
2020/12/07	23	54.05	0	0.00	53.80	23	1,104	2.08%
2020/12/04	5	54.60	1	54.60	54.60	4	1,103	0.36%
2020/12/03	17	55.70	16	55.71	54.80	1	1,114	0.09%
2020/12/02	18	54.67	16	54.81	55.30	2	1,103	0.18%
2020/12/01	17	54.12	2	54.05	54.00	15	1,101	1.36%
2020/11/30	1	55.20	3	54.90	54.70	-2	1,102	-0.18%
2020/11/27	15	55.67	7	55.77	55.80	8	1,094	0.73%
2020/11/26	2	55.80	12	55.48	55.90	-10	1,093	-0.91%
2020/11/25	2	54.65	8	55.05	54.70	-6	1,087	-0.55%
2020/11/24	29	54.77	5	54.90	54.30	24	1,089	2.20%
2020/11/23	11	54.82	14	55.44	54.70	-3	1,095	-0.27%
2020/11/20	4	55.23	37	55.45	55.40	-33	1,130	-2.92%
2020/11/19	11	55.44	18	55.31	55.00	-7	1,135	-0.62%
2020/11/18	35	56.23	49	56.19	56.00	-14	1,115	-1.25%
2020/11/17	81	55.50	58	55.55	56.30	23	1,087	2.12%
2020/11/13	2	52.60	1	53.00	52.80	1	1,108	0.09%
2020/11/12	1	52.60	1	52.70	52.60	0	1,144	0.00%
2020/11/11	10	52.39	67	52.36	52.50	-57	1,179	-4.83%
2020/11/10	8	52.94	6	53.38	53.00	2	1,184	0.17%
2020/11/09	2	52.45	1	52.50	52.50	1	1,184	0.08%
2020/11/04	1	52.00	7	52.39	52.70	-6	1,229	-0.49%
2020/11/03	3	51.83	2	51.70	51.70	1	1,235	0.08%
2020/11/02	8	51.15	0	0.00	50.90	8	1,260	0.63%
2020/10/30	0	0.00	10	51.52	51.20	-10	1,320	-0.76%
2020/10/29	2	51.55	7	51.63	52.10	-5	1,354	-0.37%
2020/10/28	6	52.72	2.3	52.83	52.40	3.7	1,436	0.26%
2020/10/27	3	52.53	1	52.90	52.90	2	1,448	0.14%
2020/10/26	3	52.90	1	53.00	52.70	2	1,518	0.13%
2020/10/23	2	52.45	0	0.00	52.60	2	1,578	0.13%
2020/10/22	3.3	52.55	0	0.00	52.30	3.3	1,606	0.21%
2020/10/21	0	0.00	5	52.84	52.70	-5	1,621	-0.31%
2020/10/20	4	52.73	4	52.70	52.50	0	1,637	0.00%
2020/10/19	4	52.70	17	52.75	52.70	-13	1,643	-0.79%
2020/10/16	2	53.30	3	52.70	52.50	-1	1,657	-0.06%
2020/10/15	3	52.67	1	53.30	53.50	2	1,674	0.12%
2020/10/14	33	53.15	7	52.79	52.70	26	1,707	1.52%
2020/10/13	2	52.65	28	52.74	52.90	-26	1,727	-1.50%
2020/10/12	4	53.13	26	53.02	52.50	-22	1,749	-1.26%
2020/10/08	8	53.91	3	54.07	53.70	5	1,759	0.28%
2020/10/07	4	53.90	5	53.76	54.10	-1	1,768	-0.06%
2020/10/06	7	53.29	70	53.30	53.40	-63	1,772	-3.55%
2020/10/05	2	53.00	106	53.00	53.00	-104	1,794	-5.80%	大賣/鉅額交易
2020/09/30	0	0.00	7	53.03	53.50	-7	1,814	-0.39%
2020/09/29	23	52.73	1	52.70	52.90	22	1,852	1.19%
2020/09/28	1	52.50	0	0.00	52.70	1	1,916	0.05%
2020/09/25	16	52.32	11	52.07	52.00	5	1,947	0.26%
2020/09/24	7	53.24	4	53.60	53.20	3	1,951	0.15%
2020/09/23	30	54.98	8	55.03	54.70	22	1,958	1.12%
2020/09/22	14	55.89	13	55.80	55.50	1	1,959	0.05%
2020/09/21	4	57.15	35	57.72	56.90	-31	1,954	-1.59%
2020/09/18	5	57.38	23	57.42	57.10	-18	1,954	-0.92%
2020/09/17	18	57.11	25	57.46	57.20	-7	1,960	-0.36%
2020/09/16	56	57.75	30	58.49	57.50	26	1,965	1.32%
2020/09/15	64	58.11	23	58.17	58.30	41	1,963	2.09%
2020/09/14	144	57.93	74	57.63	58.70	70	1,952	3.58%	大買/
2020/09/11	186	56.77	50	56.92	55.80	136	1,897	7.17%	大買/鉅額交易
2020/09/10	51	56.39	42.1	56.32	56.70	8.9	1,863	0.48%
2020/09/09	24	55.30	13	55.75	55.80	11	1,839	0.60%
2020/09/08	1	55.70	20	55.49	55.80	-19	1,855	-1.03%
2020/09/07	2	55.00	44	55.23	54.40	-42	1,902	-2.21%
2020/09/04	12	53.80	9	54.48	54.70	3	1,965	0.15%
2020/09/03	3	54.50	3.1	54.93	55.30	-0.1	1,972	-0.01%
2020/09/02	40	54.59	6	54.60	54.40	34	1,995	1.70%
2020/09/01	15	53.59	5	53.86	54.20	10	2,032	0.49%
2020/08/31	1	53.60	7	54.50	53.50	-6	2,114	-0.28%
2020/08/28	14	54.13	4	54.38	54.10	10	2,239	0.45%
2020/08/27	41.1	55.05	16	54.99	54.70	25.1	2,241	1.12%
2020/08/26	50	55.94	85	56.16	55.50	-35	2,240	-1.56%
2020/08/25	9.1	55.46	9	55.57	55.60	0.1	2,203	0.00%
2020/08/24	2	54.45	3	54.13	54.50	-1	2,192	-0.05%
2020/08/21	13	53.71	14	54.01	54.30	-1	2,205	-0.05%
2020/08/20	37	53.92	12	53.66	53.30	25	2,204	1.14%
2020/08/19	36	55.96	12	56.01	56.50	24	2,175	1.10%
2020/08/18	22	55.55	11	55.46	55.00	11	2,120	0.52%
2020/08/17	5	54.76	57.3	54.23	56.60	-52.3	2,130	-2.45%
2020/08/14	3	52.20	40	52.41	53.00	-37	2,134	-1.73%
2020/08/13	6	52.22	56	52.58	52.20	-50	2,146	-2.33%
2020/08/12	44	52.68	1	52.10	52.80	43	2,178	1.97%
2020/08/11	12	54.29	36	54.93	53.80	-24	2,172	-1.10%
2020/08/10	8	55.68	11	55.32	54.90	-3	2,177	-0.14%
2020/08/06	48	56.91	2	57.75	56.70	46	2,236	2.06%
2020/08/05	62	57.00	33.4	57.08	57.50	28.6	2,246	1.27%
2020/08/04	107	56.72	23	56.47	56.10	84	2,274	3.69%	大買/
2020/08/03	53	56.67	33	56.82	56.70	20	2,301	0.87%
2020/07/31	2	53.00	2	53.35	54.30	0	2,313	0.00%
2020/07/30	3	52.47	2	52.70	53.00	1	2,355	0.04%
2020/07/29	11	55.73	15	55.50	55.80	-4	2,312	-0.17%
2020/07/28	20	56.13	5	55.96	55.10	15	2,271	0.66%
2020/07/27	15	56.88	11	57.18	56.80	4	2,287	0.17%
2020/07/24	8	58.11	2	58.15	57.60	6	2,327	0.26%
2020/07/23	2	59.00	6	59.37	58.80	-4	2,379	-0.17%
2020/07/22	26	59.72	29	59.37	59.10	-3	2,406	-0.12%
2020/07/21	41	59.70	7	59.76	59.40	34	2,412	1.41%
2020/07/20	13	59.55	11	59.44	59.30	2	2,429	0.08%
2020/07/17	13	59.84	26	60.11	59.20	-13	2,548	-0.51%
2020/07/16	21	59.32	27	59.57	59.80	-6	2,574	-0.23%
2020/07/15	0	0.00	2	59.00	58.70	-2	2,629	-0.08%
2020/07/14	5	58.82	14	58.78	58.80	-9	2,648	-0.34%
2020/07/13	9	58.98	2	59.60	59.10	7	2,652	0.26%
2020/07/10	35	58.75	11	59.00	58.80	24	2,694	0.89%
2020/07/09	14	60.51	7	60.63	60.40	7	2,702	0.26%
2020/07/08	77	60.22	30	60.77	60.00	47	2,718	1.73%
2020/07/07	59	60.11	48	60.04	60.40	11	2,714	0.41%
2020/07/06	22	59.15	25	59.01	59.10	-3	2,708	-0.11%
2020/07/03	14.2	58.43	19	58.64	58.10	-4.8	2,722	-0.18%
2020/07/02	8	58.76	6	58.60	58.70	2	2,785	0.07%
2020/07/01	9	57.76	1	58.00	57.80	8	2,813	0.28%
2020/06/30	5	57.54	7	57.30	57.70	-2	2,827	-0.07%
2020/06/29	1	56.50	9	56.47	56.20	-8	2,888	-0.28%
2020/06/24	7	56.87	4	56.93	56.70	3	2,925	0.10%
2020/06/23	9	57.60	2	57.95	56.90	7	2,974	0.24%
2020/06/22	13	57.81	11	58.13	57.50	2	3,008	0.07%
2020/06/19	36	59.14	21	59.13	58.50	15	3,010	0.50%
2020/06/18	26	58.37	11	58.38	58.20	15	2,987	0.50%
2020/06/17	25	57.18	16	57.12	57.40	9	2,973	0.30%
2020/06/16	20	56.74	9	56.78	56.70	11	2,985	0.37%
2020/06/15	13	56.32	13	56.60	56.00	0	3,010	0.00%
2020/06/12	33	56.31	16	56.25	56.60	17	3,007	0.57%
2020/06/11	37	60.21	147	60.93	59.20	-110	2,973	-3.70%	大賣/鉅額交易
2020/06/10	28	62.63	10	62.77	62.60	18	2,939	0.61%
2020/06/09	16.1	62.91	18	63.77	62.50	-1.9	2,976	-0.06%
2020/06/08	40	64.74	46	64.51	63.80	-6	3,004	-0.20%
2020/06/05	62	65.26	50	65.50	64.70	12	3,003	0.40%
2020/06/04	76	64.42	62	64.66	64.50	14	2,977	0.47%
2020/06/03	33	62.55	4	62.38	62.20	29	2,899	1.00%
2020/06/02	6	62.55	8	62.51	62.50	-2	2,934	-0.07%
2020/06/01	6	62.52	5	62.12	62.50	1	2,988	0.03%
2020/05/29	6.1	60.89	10	60.83	61.50	-3.9	2,992	-0.13%
2020/05/28	9	60.38	14	62.14	60.10	-5	3,002	-0.17%
2020/05/27	12	61.62	6	62.33	61.40	6	2,995	0.20%
2020/05/26	2	62.75	9	62.38	61.80	-7	3,013	-0.23%
2020/05/25	9	61.96	15	61.89	61.80	-6	3,003	-0.20%
2020/05/22	22	63.39	7	63.56	62.10	15	3,013	0.50%
2020/05/21	26	63.56	23	63.63	64.20	3	2,979	0.10%
2020/05/20	21	62.68	20	62.88	62.50	1	2,944	0.03%
2020/05/19	18	62.49	10	62.41	62.90	8	2,925	0.27%
2020/05/18	7	60.44	3	60.53	59.60	4	2,891	0.14%
2020/05/15	1	61.70	2	62.15	61.40	-1	2,899	-0.03%
2020/05/14	20	62.05	16	62.31	61.80	4	2,902	0.14%
2020/05/13	35.1	62.25	8	62.48	61.70	27.1	2,864	0.94%
2020/05/12	14	62.52	19	62.27	62.40	-5	2,852	-0.18%
2020/05/11	76.1	63.00	60	63.80	62.70	16.1	2,840	0.57%
2020/05/08	72.1	64.92	36	64.95	64.50	36.1	2,759	1.31%
2020/05/07	90	66.20	98	66.20	66.10	-8	2,703	-0.30%
2020/05/06	6	63.98	26	64.17	63.80	-20	2,617	-0.76%
2020/05/05	53	62.39	12	62.63	62.30	41	2,576	1.59%
2020/05/04	5	62.30	6	61.95	62.50	-1	2,572	-0.04%
2020/04/30	19	62.89	3	62.97	62.90	16	2,565	0.62%
2020/04/29	24	62.01	46	62.46	62.20	-22	2,546	-0.86%
2020/04/28	18	61.06	44	61.28	62.10	-26	2,525	-1.03%
2020/04/27	30	59.49	7	59.40	59.50	23	2,499	0.92%
2020/04/24	14	58.89	2	58.60	59.00	12	2,479	0.48%
2020/04/23	17	58.44	16	58.27	58.30	1	2,465	0.04%
2020/04/22	87	59.58	101	59.70	58.80	-14	2,438	-0.57%	大賣/
2020/04/21	14	57.83	14	57.55	57.70	0	2,300	0.00%
2020/04/20	24	57.14	14	56.87	57.30	10	2,269	0.44%
2020/04/17	35	55.00	25	54.82	55.00	10	2,212	0.45%
2020/04/16	3	54.37	3	54.07	54.10	0	2,190	0.00%
2020/04/15	24	55.06	33	54.98	54.40	-9	2,208	-0.41%
2020/04/14	17	53.81	102	53.92	53.60	-85	2,189	-3.88%	大賣/
2020/04/13	20	53.84	32	53.65	53.20	-12	2,197	-0.55%
2020/04/10	16	54.50	53	54.64	54.80	-37	2,177	-1.70%
2020/04/09	25	54.20	38	54.11	53.60	-13	2,180	-0.60%
2020/04/08	86	52.93	18	53.20	53.00	68	2,145	3.17%
2020/04/07	50	52.19	42	52.35	53.30	8	2,122	0.38%
2020/04/06	66	50.88	20	51.02	50.80	46	2,063	2.23%
2020/04/01	15	51.36	47	51.19	51.50	-32	2,028	-1.58%
2020/03/31	91	51.40	60	51.30	50.70	31	2,004	1.55%
2020/03/30	30	49.18	16	49.45	49.25	14	1,939	0.72%
2020/03/27	65	49.33	40	49.15	49.30	25	1,909	1.31%
2020/03/26	26	46.39	33	46.84	48.45	-7	1,911	-0.37%
2020/03/25	20	45.12	6	44.78	44.95	14	1,870	0.75%
2020/03/24	6	41.58	2	41.25	42.30	4	1,852	0.22%
2020/03/23	13	38.89	1	39.10	39.10	12	1,861	0.64%
2020/03/20	7	39.45	10	40.84	41.45	-3	1,862	-0.16%
2020/03/19	3	37.70	9	38.02	37.70	-6	1,847	-0.32%
2020/03/18	5	42.36	8	42.19	41.85	-3	1,916	-0.16%
2020/03/17	6	42.40	17	42.04	42.10	-11	2,033	-0.54%
2020/03/16	7	47.20	26	45.68	44.40	-19	2,012	-0.94%
2020/03/13	13	45.86	26	46.10	47.00	-13	1,994	-0.65%
2020/03/12	9	51.10	17	53.26	50.70	-8	1,960	-0.41%
2020/03/11	14	57.52	18	58.01	56.10	-4	1,924	-0.21%
2020/03/10	51	57.04	19	56.67	57.80	32	1,911	1.67%
2020/03/09	72	61.09	20	60.72	58.00	52	1,885	2.76%
2020/03/06	27	63.04	18	62.93	63.40	9	1,886	0.48%
2020/03/05	25	63.00	61	62.62	63.60	-36	1,863	-1.93%
2020/03/04	24	60.14	27	60.53	60.00	-3	1,804	-0.17%
2020/03/03	26	62.23	13	62.76	61.80	13	1,802	0.72%
2020/03/02	11	61.68	13	61.92	61.70	-2	1,807	-0.11%
2020/02/27	39	62.78	53	62.52	61.80	-14	1,833	-0.76%
2020/02/26	24	62.11	4	62.33	62.00	20	1,806	1.11%
2020/02/25	11	62.19	13	62.20	62.50	-2	1,814	-0.11%
2020/02/24	19	61.88	19	61.91	61.90	0	1,819	0.00%
2020/02/21	17	61.87	11	62.15	61.80	6	1,870	0.32%
2020/02/20	15	61.85	3	61.90	61.40	12	1,878	0.64%
2020/02/19	22	61.77	12	61.58	61.70	10	1,892	0.53%
2020/02/18	11	62.62	29	62.13	61.70	-18	1,918	-0.94%
2020/02/17	6	61.68	11	61.51	61.70	-5	1,935	-0.26%
2020/02/14	7	60.87	4	60.45	61.30	3	1,963	0.15%
2020/02/13	2	61.30	14	61.36	60.00	-12	1,979	-0.61%
2020/02/12	18	60.52	30	60.13	60.70	-12	2,076	-0.58%
2020/02/11	1	59.60	0	0.00	59.70	1	2,157	0.05%
2020/02/10	2	58.60	23	58.57	58.50	-21	2,203	-0.95%
2020/02/07	1.1	58.61	1	58.80	58.60	0.1	2,237	0.00%
2020/02/06	0	0.00	9	60.38	60.50	-9	2,279	-0.39%
2020/02/05	8	59.90	8	59.16	59.00	0	2,350	0.00%
2020/02/04	7	58.21	12	58.19	59.00	-5	2,367	-0.21%
2020/02/03	10	55.48	16	56.03	56.70	-6	2,443	-0.25%
2020/01/31	13	59.88	11	59.56	59.50	2	2,506	0.08%
2020/01/30	28	61.86	19	61.23	60.00	9	2,614	0.34%
2020/01/20	16	66.82	8	67.06	66.50	8	2,657	0.30%
2020/01/17	3	66.43	5	66.76	66.60	-2	2,768	-0.07%
2020/01/16	8	67.05	15	66.83	66.60	-7	2,919	-0.24%
2020/01/15	22	66.33	6	66.73	66.20	16	2,967	0.54%
2020/01/14	16	66.46	7	66.66	66.80	9	3,025	0.30%
2020/01/13	4	64.70	14	64.53	65.60	-10	3,302	-0.30%
2020/01/10	1	63.50	10	63.40	63.20	-9	3,585	-0.25%
2020/01/09	14	63.45	14	63.96	63.60	0	3,849	0.00%
2020/01/08	16.1	64.15	18	64.33	63.60	-2	3,953	-0.05%
2020/01/07	14	65.04	6	65.67	65.10	8	4,060	0.20%
2020/01/06	18	67.06	17	67.31	66.60	1	4,059	0.02%
2020/01/03	61	68.41	32	68.77	67.50	29	4,060	0.71%
2020/01/02	49	69.54	23	69.68	69.00	26	4,085	0.64%
2019/12/31	7	68.21	16	68.75	69.70	-9	4,131	-0.22%
2019/12/30	15.4	68.76	68.1	69.32	68.60	-52.8	4,162	-1.27%
2019/12/27	16	70.03	10	70.44	69.80	6	4,148	0.14%
2019/12/26	5	70.40	6	70.33	69.90	-1	4,184	-0.02%
2019/12/25	8.2	69.83	10	70.10	69.90	-1.8	4,193	-0.04%
2019/12/24	21	70.15	33	70.02	69.80	-12	4,203	-0.29%
2019/12/23	32	71.02	41	71.22	71.00	-9	4,205	-0.21%
2019/12/20	20	68.78	26	69.44	69.80	-6	4,190	-0.14%
2019/12/19	21	69.54	13	69.65	69.20	8	4,205	0.19%
2019/12/18	33	70.49	20	70.55	70.00	13	4,205	0.31%
2019/12/17	10	70.63	13	71.06	70.40	-3	4,210	-0.07%
2019/12/16	17	70.91	9	71.32	70.70	8	4,245	0.19%
2019/12/13	111	72.50	80	72.02	70.90	31	4,400	0.70%	大買/
2019/12/12	115.2	71.24	159	71.58	72.20	-43.8	4,316	-1.02%	大買/大賣/
2019/12/11	4	68.75	32	68.70	68.60	-28	4,192	-0.67%
2019/12/10	12	68.00	16	68.38	68.90	-4	4,227	-0.09%
2019/12/09	12	68.23	1	68.40	68.10	11	4,254	0.26%
2019/12/06	17	68.75	18	68.54	68.80	-1	4,305	-0.02%
2019/12/05	32.2	69.57	31	69.57	69.10	1.2	4,322	0.03%
2019/12/04	53	69.61	22	69.88	69.00	31	4,357	0.71%
2019/12/03	23	69.14	28	69.14	70.00	-5	4,408	-0.11%
2019/12/02	10	67.20	3	67.03	67.20	7	4,508	0.16%
2019/11/29	6	68.48	10	68.34	68.60	-4	4,543	-0.09%
2019/11/28	10	67.96	5	68.12	67.90	5	4,599	0.11%
2019/11/27	25	68.65	25	68.38	68.20	0	4,635	0.00%
2019/11/26	31	70.21	29	70.07	69.20	2	4,700	0.04%
2019/11/25	18	69.52	11	69.95	69.50	7	4,706	0.15%
2019/11/22	3	69.20	10	69.28	69.40	-7	4,784	-0.15%
2019/11/21	32.2	68.63	33	68.31	69.10	-0.8	4,870	-0.02%
2019/11/20	21	68.70	20	69.15	68.60	1	4,971	0.02%
2019/11/19	16	71.28	12	71.55	70.90	4	5,087	0.08%
2019/11/18	37	71.71	27	71.34	71.30	10	5,222	0.19%
2019/11/15	66	71.36	37	71.04	70.80	29	5,438	0.53%
2019/11/14	68	70.44	79	70.11	70.10	-11	5,642	-0.19%
2019/11/13	30	71.22	126	71.29	71.60	-96	5,843	-1.64%	大賣/
2019/11/12	27	72.58	23	72.51	72.40	4	6,332	0.06%
2019/11/11	49	72.73	36	72.64	71.90	13	6,429	0.20%
2019/11/08	51	73.56	41.5	73.68	74.70	9.5	6,465	0.15%
2019/11/07	22	71.46	36	71.86	71.10	-14	6,435	-0.22%
2019/11/06	16	73.33	24	73.64	73.10	-8	6,484	-0.12%
2019/11/05	29	74.23	25	74.34	74.20	4	6,474	0.06%
2019/11/04	60	74.41	83	74.32	74.00	-23	6,483	-0.35%
2019/11/01	51	72.86	59	72.96	72.90	-8	6,467	-0.12%
2019/10/31	122	73.87	65	74.09	73.40	57	6,523	0.87%	大買/
2019/10/30	61	72.83	122	73.31	74.50	-61	6,505	-0.94%	大賣/
2019/10/29	110	72.39	105	72.68	72.00	5	6,522	0.08%	大買/大賣/
2019/10/28	46	72.72	49	72.58	71.30	-3	6,445	-0.05%
2019/10/25	163	73.29	124	73.37	72.30	39	6,411	0.61%	大買/大賣/
2019/10/24	95	72.08	62	72.19	72.10	33	6,326	0.52%
2019/10/23	11	70.39	18	70.86	69.90	-7	6,273	-0.11%
2019/10/22	35	70.51	73	70.56	71.30	-38	6,348	-0.60%
2019/10/21	218	71.44	216	71.53	71.60	2	6,355	0.03%	大買/大賣/
2019/10/18	325	69.04	340	69.03	69.30	-15	6,098	-0.25%	大買/大賣/
2019/10/17	135	67.70	253	67.22	67.90	-118	5,836	-2.02%	大買/大賣/鉅額交易
2019/10/16	92	65.81	105	65.82	64.50	-13	5,598	-0.23%	大賣/
2019/10/15	72	65.66	113	65.08	66.90	-41	5,570	-0.74%	大賣/
2019/10/14	67	63.76	78	63.77	63.50	-11	5,490	-0.20%
2019/10/09	50	63.22	33	63.16	62.80	17	5,562	0.31%
2019/10/08	41	64.40	39	63.98	63.50	2	5,745	0.03%
2019/10/07	98	64.08	104	64.10	64.40	-6	5,752	-0.10%	大賣/
2019/10/04	35	62.48	51	62.95	62.40	-16	5,707	-0.28%
2019/10/03	17	61.69	15	61.79	61.90	2	5,668	0.04%
2019/10/02	43	62.31	41	63.03	62.00	2	5,723	0.03%
2019/10/01	27	62.33	21	62.00	62.50	6	5,720	0.10%
2019/09/27	23	61.25	18	61.56	61.20	5	5,727	0.09%
2019/09/26	10	61.32	28	62.14	61.20	-18	5,740	-0.31%
2019/09/25	98	61.43	84	61.42	61.60	14	5,780	0.24%
2019/09/24	34	63.38	52	63.95	62.70	-18	5,795	-0.31%
2019/09/23	61	63.43	24	63.62	63.30	37	5,832	0.63%
2019/09/20	21	63.68	12	64.22	63.50	9	5,924	0.15%
2019/09/19	35	63.86	21	64.31	63.80	14	5,931	0.24%
2019/09/18	173	65.23	265	65.18	64.20	-92	5,915	-1.56%	大買/大賣/
2019/09/17	21	62.12	24	61.89	62.20	-3	5,763	-0.05%
2019/09/16	13	61.11	12	61.26	61.00	1	5,769	0.02%
2019/09/12	19	61.65	25.1	61.98	61.60	-6.1	5,793	-0.10%
2019/09/11	41	62.06	24.1	62.88	61.80	16.9	5,807	0.29%
2019/09/10	137	63.73	68	63.46	63.00	69	5,824	1.18%	大買/
2019/09/09	97	65.38	61	64.93	65.80	36	5,824	0.62%
2019/09/06	54	65.69	63	66.09	64.70	-9	5,923	-0.15%
2019/09/05	81.2	66.39	59	66.42	66.30	22.2	5,944	0.37%
2019/09/04	132	65.33	95.2	65.55	66.50	36.8	5,888	0.62%	大買/
2019/09/03	35	63.13	56	63.19	63.40	-21	5,787	-0.36%
2019/09/02	52	62.44	70	62.74	62.80	-18	5,769	-0.31%
2019/08/30	23	61.85	43	61.77	61.00	-20	5,774	-0.35%
2019/08/29	69	61.55	93	61.86	60.80	-24	5,785	-0.41%
2019/08/28	67	62.83	48	62.91	63.50	19	5,738	0.33%
2019/08/27	47	63.02	39	63.08	62.20	8	5,733	0.14%
2019/08/26	56.1	62.12	41	61.98	61.40	15.1	5,803	0.26%
2019/08/23	92.1	64.98	72	64.78	64.00	20.1	5,815	0.35%
2019/08/22	174	67.66	129	67.85	66.20	45	5,755	0.78%	大買/大賣/
2019/08/21	140	66.32	171	66.50	67.50	-31	5,599	-0.55%	大買/大賣/
2019/08/20	225	67.65	267	67.64	67.30	-42	5,471	-0.77%	大買/大賣/
2019/08/19	138	64.50	154	64.54	66.50	-16	5,276	-0.30%	大買/大賣/
2019/08/16	147	63.24	159	63.16	62.70	-12	5,066	-0.24%	大買/大賣/
2019/08/15	471	62.56	369	62.24	62.00	102	4,866	2.10%	大買/大賣/鉅額交易
2019/08/14	59	60.95	112	61.52	61.90	-53	4,399	-1.20%	大賣/
2019/08/13	151	56.22	148	56.35	56.30	3	4,359	0.07%	大買/大賣/
2019/08/12	50	55.13	53	55.44	54.50	-3	4,340	-0.07%
2019/08/08	26	54.23	24	53.82	55.20	2	4,301	0.05%
2019/08/07	34	51.88	4	51.55	51.50	30	4,263	0.70%
2019/08/06	44	48.96	68	49.23	51.00	-24	4,355	-0.55%
2019/08/05	76	51.85	49	52.15	50.50	27	4,348	0.62%
2019/08/02	32	54.47	34	54.68	54.30	-2	4,427	-0.05%
2019/08/01	61	57.19	40	56.92	56.70	21	4,427	0.47%
2019/07/31	46	57.07	92.1	56.91	57.60	-46.1	4,381	-1.05%
2019/07/30	43	55.60	56	56.05	56.10	-13	4,315	-0.30%
2019/07/29	37	55.50	40	55.79	55.60	-3	4,299	-0.07%
2019/07/26	47	55.93	34	56.09	55.90	13	4,284	0.30%
2019/07/25	106	56.47	134	56.33	56.00	-28	4,281	-0.65%	大買/大賣/
2019/07/24	75	55.82	74	55.65	55.70	1	4,219	0.02%
2019/07/23	110	54.62	53	54.79	54.00	57	4,120	1.38%	大買/
2019/07/22	3	53.67	22	53.19	53.70	-19	4,089	-0.46%
2019/07/19	24	52.42	29	52.44	52.40	-5	4,079	-0.12%
2019/07/18	29	51.48	13	51.66	51.80	16	4,097	0.39%
2019/07/17	103	52.19	122	51.49	52.20	-19	4,107	-0.46%	大買/大賣/
2019/07/16	47	54.21	28	54.45	54.00	19	4,053	0.47%
2019/07/15	178	55.41	198	55.69	55.30	-20	4,085	-0.49%	大買/大賣/
2019/07/12	452	54.57	316	54.72	54.60	136	4,194	3.24%	大買/大賣/鉅額交易
2019/07/11	40	52.12	33	52.22	52.50	7	4,136	0.17%
2019/07/10	27	51.73	20	51.93	51.60	7	4,386	0.16%
2019/07/09	15	51.73	16	51.67	51.70	-1	4,551	-0.02%
2019/07/08	43	52.52	42	52.45	52.30	1	4,601	0.02%
2019/07/05	30	51.89	26	51.76	52.00	4	4,673	0.09%
2019/07/04	8	50.86	21	50.90	50.90	-13	4,724	-0.28%
2019/07/03	46	51.23	21	51.24	51.10	25	4,752	0.53%
2019/07/02	54	51.43	53	51.12	52.10	1	4,779	0.02%
2019/07/01	49	51.28	63	51.51	50.80	-14	4,797	-0.29%
2019/06/28	53	50.63	61	50.70	50.50	-8	4,786	-0.17%
2019/06/27	92	50.63	77	50.29	51.80	15	4,897	0.31%
2019/06/26	43	47.89	49	48.00	48.10	-6	4,870	-0.12%
2019/06/25	21	48.34	22	48.89	47.70	-1	4,950	-0.02%
2019/06/24	34	48.75	10	49.34	48.75	24	5,121	0.47%
2019/06/21	12	49.80	7	49.68	49.10	5	5,282	0.09%
2019/06/20	19	49.07	30	49.09	49.80	-11	5,418	-0.20%
2019/06/19	27	49.19	13	49.14	49.10	14	5,512	0.25%
2019/06/18	34	49.01	65	49.03	48.15	-31	5,725	-0.54%
2019/06/17	76	50.96	51	51.74	50.50	25	5,720	0.44%
2019/06/14	207	51.19	198	51.39	52.00	9	5,793	0.16%	大買/大賣/
2019/06/13	120	49.45	126	49.15	50.60	-6	5,805	-0.10%	大買/大賣/
2019/06/12	15	48.85	17	48.66	47.90	-2	5,888	-0.03%
2019/06/11	24	48.79	32	48.81	48.45	-8	5,927	-0.13%
2019/06/10	39	47.48	46	47.77	47.95	-7	6,012	-0.12%
2019/06/06	57	46.88	51	47.06	46.50	6	6,081	0.10%
2019/06/05	72	48.90	41	48.55	49.20	31	6,023	0.51%
2019/06/04	47	49.89	55	49.97	48.80	-8	5,979	-0.13%
2019/06/03	28	49.71	25	49.78	49.35	3	5,972	0.05%
2019/05/31	219	49.83	238	49.98	50.40	-19	6,042	-0.31%	大買/大賣/
2019/05/30	83	48.00	137	47.73	48.95	-54	5,967	-0.90%	大賣/
2019/05/29	35	45.34	53	45.56	45.90	-18	5,931	-0.30%
2019/05/28	15	43.56	20	43.40	44.10	-5	5,910	-0.08%
2019/05/27	60	42.62	15	42.50	43.35	45	5,991	0.75%
2019/05/24	26	44.16	60	44.48	43.20	-34	6,025	-0.56%
2019/05/23	38	43.06	33	43.46	43.95	5	6,122	0.08%
2019/05/22	48	44.24	28	43.86	43.25	20	6,137	0.33%
2019/05/21	60	42.39	54	42.30	43.00	6	6,179	0.10%
2019/05/20	30	42.31	31	42.60	42.60	-1	6,152	-0.02%
2019/05/17	148	45.76	85	46.16	43.90	63	6,153	1.02%	大買/
2019/05/16	47	48.92	44	48.74	48.00	3	6,167	0.05%
2019/05/15	37	48.87	69	48.94	48.90	-32	6,413	-0.50%
2019/05/14	82	47.82	94	47.88	47.45	-12	6,428	-0.19%
2019/05/13	45	51.37	54	51.06	50.50	-9	6,365	-0.14%
2019/05/10	97	54.40	155	53.31	53.10	-58	6,349	-0.91%	大賣/
2019/05/09	97	54.21	82	53.84	54.60	15	6,251	0.24%
2019/05/08	21	53.08	26	53.13	53.20	-5	6,249	-0.08%
2019/05/07	40	52.51	25	52.68	53.50	15	6,289	0.24%
2019/05/06	25	52.56	8	52.43	51.50	17	6,431	0.26%
2019/05/03	55	55.38	44	55.41	54.40	11	6,668	0.16%
2019/05/02	48	54.92	77	54.94	55.30	-29	6,728	-0.43%
2019/04/30	37	52.61	40	52.85	54.30	-3	6,783	-0.04%
2019/04/29	58	53.83	45	52.90	52.30	13	6,849	0.19%
2019/04/26	32	55.03	21	55.10	53.80	11	7,015	0.16%
2019/04/25	23	55.77	26	56.10	56.10	-3	7,085	-0.04%
2019/04/24	56	56.56	48	56.42	55.50	8	7,278	0.11%
2019/04/23	13	53.94	23.2	53.75	54.40	-10.2	7,641	-0.13%
2019/04/22	26.1	56.60	32	56.67	54.90	-6	7,772	-0.08%
2019/04/19	137	56.30	152	56.61	57.00	-15	7,754	-0.19%	大買/大賣/
2019/04/18	128	57.21	264	56.14	54.80	-136	7,811	-1.74%	大買/大賣/鉅額交易
2019/04/17	173	57.14	270	56.88	56.60	-97	7,664	-1.27%	大買/大賣/
2019/04/16	346	56.45	334	56.42	56.90	12	7,623	0.16%	大買/大賣/
2019/04/15	288	53.38	160	52.71	54.00	128	7,577	1.69%	大買/大賣/鉅額交易
2019/04/12	83	50.85	54	50.67	49.80	29	7,455	0.39%
2019/04/11	119	50.35	101	50.54	51.20	18	7,538	0.24%	大買/大賣/
2019/04/10	60	49.50	111	49.24	49.50	-51	7,419	-0.69%	大賣/
2019/04/09	83	48.12	35	48.61	47.05	48	7,331	0.65%
2019/04/08	57	48.68	29	48.65	48.00	28	7,285	0.38%
2019/04/03	78	49.82	67	50.09	49.50	11	7,223	0.15%
2019/04/02	28	49.50	26	49.62	49.50	2	7,154	0.03%
2019/04/01	87	48.56	127	48.55	49.80	-40	7,109	-0.56%	大賣/
2019/03/29	46	49.61	50	49.59	49.20	-4	6,935	-0.06%
2019/03/28	95	49.60	94	49.47	49.10	1	6,885	0.01%
2019/03/27	196	53.66	174	53.65	51.50	22	6,858	0.32%	大買/大賣/
2019/03/26	164	54.67	130	54.54	53.90	34	6,670	0.51%	大買/大賣/
2019/03/25	130	51.77	161	51.48	55.00	-31	6,495	-0.48%	大買/大賣/
2019/03/22	64	51.12	82	51.16	50.00	-18	6,357	-0.28%
2019/03/21	260	52.86	294	53.14	53.00	-34	6,222	-0.55%	大買/大賣/
2019/03/20	34	49.97	35	49.77	50.20	-1	5,957	-0.02%
2019/03/19	145	50.65	147	50.62	49.70	-2	5,946	-0.03%	大買/大賣/
2019/03/18	135	49.86	152	49.94	49.80	-17	5,809	-0.29%	大買/大賣/
2019/03/15	107	48.02	114	47.89	48.80	-7	5,673	-0.12%	大買/大賣/
2019/03/14	35	45.81	46	45.65	46.20	-11	5,524	-0.20%
2019/03/13	102	45.84	73	45.90	45.55	29	5,463	0.53%	大買/
2019/03/12	61	43.88	69	43.57	44.25	-8	5,335	-0.15%
2019/03/11	4	41.49	4	41.24	41.30	0	5,245	0.00%
2019/03/08	7	41.22	6	41.35	41.30	1	5,277	0.02%
2019/03/07	21	41.45	32	41.76	41.60	-11	5,277	-0.21%
2019/03/06	116	41.16	81	41.14	41.50	35	5,269	0.66%	大買/
2019/03/05	51	42.85	280	43.11	42.50	-229	5,165	-4.43%	大賣/鉅額交易
2019/03/04	45	45.08	30.2	45.02	44.75	14.8	5,086	0.29%
2019/02/27	35	45.95	33	45.69	46.15	2	5,017	0.04%
2019/02/26	36	45.65	64.1	45.52	45.75	-28.1	4,973	-0.56%
2019/02/25	72	43.58	101	43.03	44.05	-29	4,877	-0.59%	大賣/
2019/02/22	191.2	43.75	189	43.96	42.95	2.2	4,834	0.05%	大買/大賣/
2019/02/21	62	46.72	39	46.90	46.60	23	4,780	0.48%
2019/02/20	47	46.97	121	47.07	47.20	-74	4,789	-1.55%	大賣/
2019/02/19	77.1	45.83	28	45.83	45.85	49.1	4,711	1.04%
2019/02/18	82	46.93	147	47.04	46.25	-65	4,672	-1.39%	大賣/
2019/02/15	135	48.92	116	48.69	48.00	19	4,586	0.41%	大買/大賣/
2019/02/14	356	49.37	288	49.48	50.20	68	4,448	1.53%	大買/大賣/
2019/02/13	112	45.72	80	45.65	46.25	32	4,171	0.77%	大買/
2019/02/12	84	45.84	28	45.77	45.10	56	4,094	1.37%
2019/02/11	18	44.71	27.5	44.90	45.25	-9.5	4,039	-0.24%
2019/01/30	57	44.97	66	44.87	44.65	-9	4,003	-0.22%
2019/01/29	101	45.29	141	45.11	45.20	-40	3,960	-1.01%	大買/大賣/
2019/01/28	59	45.06	85.1	45.15	44.70	-26.1	3,872	-0.67%
2019/01/25	179	43.86	166	44.09	45.20	13	3,822	0.34%	大買/大賣/
2019/01/24	360	45.48	303.4	45.48	44.25	56.6	3,653	1.55%	大買/大賣/
2019/01/23	143	46.59	149	46.47	47.00	-6	3,385	-0.18%	大買/大賣/
2019/01/22	143	45.62	161	45.46	46.30	-18	3,292	-0.55%	大買/大賣/
2019/01/21	194	45.16	162	45.25	45.80	32	3,204	1.00%	大買/大賣/
2019/01/18	237	45.00	322	44.88	45.60	-85	3,115	-2.73%	大買/大賣/
2019/01/17	181	43.58	193	43.55	43.90	-12	2,950	-0.41%	大買/大賣/
2019/01/16	442	43.72	411	43.45	44.50	31	2,847	1.09%	大買/大賣/
2019/01/15	495.1	42.21	448	42.25	43.10	47.1	2,635	1.79%	大買/大賣/
2019/01/14	129	39.38	166	39.60	40.05	-37	2,217	-1.67%	大買/大賣/
2019/01/11	21	38.03	69	37.88	38.20	-48	2,045	-2.35%
2019/01/10	166	38.49	124	38.31	37.95	42	2,023	2.08%	大買/大賣/
2019/01/09	61.5	37.31	52	37.32	37.00	9.5	1,899	0.50%
2019/01/08	90	36.46	131	36.53	37.95	-41	1,841	-2.23%	大賣/
2019/01/07	185	36.82	191	37.09	36.00	-6	1,749	-0.34%	大買/大賣/
2019/01/04	65	34.25	68	34.23	34.55	-3	1,511	-0.20%
2019/01/03	97	34.33	171	34.53	34.15	-74	1,449	-5.10%	大賣/
2019/01/02	15	32.33	30	32.36	32.25	-15	1,325	-1.13%
2018/12/28	1	31.10	1	31.45	31.20	0	1,308	0.00%
2018/12/27	14	31.35	10	31.46	31.05	4	1,328	0.30%
2018/12/26	3	30.90	4	31.03	30.85	-1	1,328	-0.08%
2018/12/25	16	31.03	1	31.50	30.80	15	1,333	1.13%
2018/12/24	27	31.85	5	31.83	31.90	22	1,327	1.66%
2018/12/22	4	31.50	6	31.63	31.55	-2	1,326	-0.15%
2018/12/21	21	31.51	17	31.61	31.50	4	1,344	0.30%
2018/12/20	85	32.52	80	32.00	31.00	5	1,421	0.35%
2018/12/19	0	0.00	9	30.91	31.30	-9	1,339	-0.67%
2018/12/18	12	30.64	9	30.57	30.30	3	1,333	0.23%
2018/12/17	30	31.26	30	31.18	30.85	0	1,328	0.00%
2018/12/14	4	30.35	3	30.50	30.60	1	1,320	0.08%
2018/12/13	1	30.50	9	30.58	30.60	-8	1,341	-0.60%
2018/12/12	37	30.61	26	30.72	30.45	11	1,352	0.81%
2018/12/11	1	28.85	3	28.98	29.20	-2	1,321	-0.15%
2018/12/10	0	0.00	3	29.38	28.60	-3	1,374	-0.22%
2018/12/07	6	28.54	1	29.25	29.50	5	1,451	0.34%
2018/12/06	2	27.80	0	0.00	27.80	2	1,471	0.14%
2018/12/05	3	28.62	2	28.90	28.90	1	1,500	0.07%
2018/12/04	23	29.89	32	29.70	29.55	-9	1,556	-0.58%
2018/12/03	13	29.91	7	29.91	30.00	6	1,564	0.38%
2018/11/30	27	28.98	25	29.14	29.30	2	1,532	0.13%
2018/11/29	9	28.91	23	28.77	28.60	-14	1,521	-0.92%
2018/11/28	0	0.00	8	27.59	27.75	-8	1,492	-0.54%
2018/11/27	1	26.95	3	27.13	27.20	-2	1,502	-0.13%
2018/11/26	7	27.44	12	27.27	26.90	-5	1,507	-0.33%
2018/11/23	1	26.40	2	26.95	26.70	-1	1,514	-0.07%
2018/11/22	5	27.29	3	27.67	26.90	2	1,533	0.13%
2018/11/21	11	27.09	17	27.15	27.45	-6	1,576	-0.38%
2018/11/20	84	28.30	57	27.90	27.70	27	1,583	1.71%
2018/11/19	10	26.95	27	26.74	27.55	-17	1,503	-1.13%
2018/11/16	13	24.73	7	25.04	25.05	6	1,466	0.41%
2018/11/15	5	24.05	1	24.05	24.05	4	1,482	0.27%
2018/11/14	2	24.35	2	24.85	24.25	0	1,490	0.00%
2018/11/13	10	24.38	10	24.20	24.40	0	1,512	0.00%
2018/11/12	2	25.05	2	24.90	24.70	0	1,542	0.00%
2018/11/09	2	25.15	2	25.35	25.35	0	1,575	0.00%
2018/11/08	3	25.75	0	0.00	25.15	3	1,647	0.18%
2018/11/07	0	0.00	2	25.65	25.55	-2	1,685	-0.12%
2018/11/06	4	25.24	1	26.15	25.05	3	1,782	0.17%
2018/11/05	0	0.00	4	26.18	25.85	-4	1,837	-0.22%
2018/11/02	2	25.80	3	26.15	25.80	-1	1,920	-0.05%
2018/11/01	6	25.85	22	25.80	25.85	-16	1,975	-0.81%
2018/10/31	30	25.29	23	25.42	25.35	7	2,016	0.35%
2018/10/30	9	23.91	9	23.93	24.30	0	2,066	0.00%
2018/10/29	16	24.08	14	24.10	23.85	2	2,292	0.09%
2018/10/26	14	24.40	8	24.10	24.00	6	2,497	0.24%
2018/10/25	24	24.93	49	24.87	24.55	-25	2,659	-0.94%
2018/10/24	20	25.22	21	25.56	26.00	-1	2,704	-0.04%
2018/10/23	11	25.53	24	25.73	25.75	-13	3,108	-0.42%
2018/10/22	0	0.00	11	26.57	26.55	-11	3,322	-0.33%
2018/10/19	15	25.60	13	25.23	25.90	2	3,385	0.06%
2018/10/18	23	26.38	12	26.38	26.20	11	3,492	0.31%
2018/10/17	85	26.95	76	26.82	26.75	9	3,488	0.26%
2018/10/16	8	24.48	18	25.28	25.50	-10	3,472	-0.29%
2018/10/15	20	25.20	17	25.41	25.15	3	3,482	0.09%
2018/10/12	36	24.43	37	24.50	24.95	-1	3,548	-0.03%
2018/10/11	37	25.35	0	0.00	25.35	37	3,661	1.01%
2018/10/09	15	28.70	14	28.06	28.15	1	3,657	0.03%
2018/10/08	0	0.00	4	29.85	29.85	-4	3,654	-0.11%
2018/10/05	53	29.20	15	30.04	29.55	38	3,688	1.03%
2018/10/04	4	31.59	1	31.40	31.40	3	3,661	0.08%
2018/10/03	4	32.26	18	32.29	32.05	-14	3,668	-0.38%
2018/10/02	20	32.72	35	32.72	32.40	-15	3,666	-0.41%
2018/10/01	7.5	33.12	27	33.02	33.20	-19.5	3,673	-0.53%
2018/09/28	45	32.57	62	32.76	32.55	-17	3,679	-0.46%
2018/09/27	75	33.42	60	33.30	33.20	15	3,664	0.41%
2018/09/26	6	31.85	12	31.80	32.00	-6	3,567	-0.17%
2018/09/25	8	31.37	21	31.46	31.50	-13	3,565	-0.36%
2018/09/21	20	30.97	19	30.96	31.00	1	3,587	0.03%
2018/09/20	33	30.66	18	30.67	30.65	15	3,717	0.40%
2018/09/19	53	31.58	23	31.68	31.20	30	3,726	0.81%
2018/09/18	26	31.40	4	31.54	31.35	22	3,699	0.59%
2018/09/17	12	32.13	7	32.14	32.00	5	3,704	0.13%
2018/09/14	42	33.20	54	33.52	32.90	-12	3,691	-0.33%
2018/09/13	105	32.28	77	32.44	32.60	28	3,639	0.77%	大買/
2018/09/12	18	30.99	14	30.98	30.30	4	3,550	0.11%
2018/09/11	10	31.27	25	31.05	31.25	-15	3,518	-0.43%
2018/09/10	61	32.07	35	31.94	31.50	26	3,504	0.74%
2018/09/07	10	35.39	15	35.65	35.00	-5	3,447	-0.15%
2018/09/06	8	36.98	5	36.87	36.75	3	3,438	0.09%
2018/09/05	8	37.77	18	37.43	37.50	-10	3,449	-0.29%
2018/09/04	0	0.00	2	37.03	37.30	-2	3,471	-0.06%
2018/09/03	11	37.51	20	37.37	37.10	-9	3,490	-0.26%
2018/08/31	16	37.81	15	37.98	38.10	1	3,495	0.03%
2018/08/30	15	38.18	13	38.20	38.05	2	3,533	0.06%
2018/08/29	12	37.83	10	37.95	37.90	2	3,562	0.06%
2018/08/28	17	38.35	38	38.32	38.50	-21	3,616	-0.58%
2018/08/27	19	36.33	9	36.53	37.25	10	3,660	0.27%
2018/08/24	1	36.60	4	36.45	36.45	-3	3,667	-0.08%
2018/08/23	12	37.13	12	37.06	37.00	0	3,696	0.00%
2018/08/22	17	37.50	17	37.41	37.35	0	3,742	0.00%
2018/08/21	3	36.60	8	36.69	36.80	-5	3,792	-0.13%
2018/08/20	25	36.56	18	36.26	36.30	7	3,828	0.18%
2018/08/17	56	37.62	22	37.57	37.05	34	3,838	0.89%
2018/08/16	22	37.31	39	37.46	37.65	-17	3,845	-0.44%
2018/08/15	74	38.58	53	38.74	37.95	21	3,928	0.53%
2018/08/14	55	40.37	35	40.38	40.40	20	4,081	0.49%
2018/08/13	84	40.48	112	40.18	41.35	-28	4,062	-0.69%	大賣/
2018/08/10	45	40.90	110	41.40	40.55	-65	3,989	-1.63%	大賣/
2018/08/09	57	42.93	55	42.66	42.30	2	3,965	0.05%
2018/08/08	76	44.37	52	44.51	43.30	24	3,899	0.62%
2018/08/07	62	45.90	37	45.21	44.85	25	3,879	0.64%
2018/08/06	49	46.16	78	45.84	45.85	-29	3,856	-0.75%
2018/08/03	183	47.35	187	47.07	46.55	-4	3,805	-0.11%	大買/大賣/
2018/08/02	188	47.30	173	47.15	46.90	15	3,597	0.42%	大買/大賣/
2018/08/01	259	46.65	241	46.72	46.60	18	3,414	0.53%	大買/大賣/
2018/07/31	43	44.54	45	44.28	44.20	-2	3,253	-0.06%
2018/07/30	439.5	45.88	427	45.82	43.80	12.5	3,231	0.39%	大買/大賣/
2018/07/27	233	43.53	223	43.04	44.75	10	2,826	0.35%	大買/大賣/
2018/07/26	54	40.81	53	40.98	40.70	1	2,628	0.04%
2018/07/25	83	40.65	103	40.74	40.50	-20	2,637	-0.76%	大賣/
2018/07/24	5	38.92	13	39.20	39.70	-8	2,562	-0.31%
2018/07/23	25	38.67	33	38.62	38.30	-8	2,593	-0.31%
2018/07/20	12	39.49	36	39.75	39.25	-24	2,594	-0.93%
2018/07/19	36	39.74	28	39.22	39.65	8	2,602	0.31%
2018/07/18	72	39.56	61	39.38	39.50	11	2,551	0.43%
2018/07/17	34	38.45	28	38.19	38.10	6	2,429	0.25%
2018/07/16	39	38.36	26	38.64	38.70	13	2,432	0.53%
2018/07/13	10	38.20	59	37.64	38.70	-49	2,420	-2.02%
2018/07/12	0	0.00	12	36.58	36.45	-12	2,396	-0.50%
2018/07/11	12	36.76	8	36.71	36.40	4	2,416	0.17%
2018/07/10	8	36.34	2	36.90	36.20	6	2,423	0.25%
2018/07/09	19	36.60	15	36.78	36.50	4	2,449	0.16%
2018/07/06	40	35.50	19	36.13	36.20	21	2,530	0.83%
2018/07/05	52	36.41	15	36.65	36.00	37	2,534	1.46%
2018/07/04	26	36.72	21	36.65	36.20	5	2,531	0.20%
2018/07/03	26	37.42	11	37.25	36.80	15	2,532	0.59%
2018/07/02	29	38.40	42	38.71	38.15	-13	2,536	-0.51%
2018/06/29	123	39.81	98	40.00	39.00	25	2,535	0.99%	大買/
2018/06/28	10	37.92	49	38.35	38.65	-39	2,413	-1.62%
2018/06/27	2	35.23	2	35.20	35.15	0	2,437	0.00%
2018/06/26	8	34.46	21	34.90	35.10	-13	2,463	-0.53%
2018/06/25	13	36.07	13	36.40	36.00	0	2,487	0.00%
2018/06/22	12	36.76	2	36.80	36.70	10	2,540	0.39%
2018/06/21	7	37.41	25	37.16	37.45	-18	2,616	-0.69%
2018/06/20	13	36.99	37	37.00	37.10	-24	2,720	-0.88%
2018/06/19	43	37.43	25	37.41	36.95	18	2,800	0.64%
2018/06/15	11	38.36	2	38.58	38.30	9	2,842	0.32%
2018/06/14	17	39.53	33	39.33	38.70	-16	3,050	-0.52%
2018/06/13	13	39.35	28	39.54	39.10	-15	3,198	-0.47%
2018/06/12	8	38.85	18	39.18	39.30	-10	3,228	-0.31%
2018/06/11	81	38.40	19	38.44	38.15	62	3,228	1.92%
2018/06/08	13	39.56	27	39.51	39.05	-14	3,236	-0.43%
2018/06/07	63	39.99	40	40.33	39.55	23	3,243	0.71%
2018/06/06	52	40.89	6	40.89	40.60	46	3,229	1.42%
2018/06/05	18	40.98	31	41.14	41.00	-13	3,252	-0.40%
2018/06/04	81	40.93	90	41.11	40.00	-9	3,204	-0.28%
2018/06/01	4	39.64	17	39.66	39.95	-13	3,147	-0.41%
2018/05/31	66	39.35	7	39.54	39.00	59	3,188	1.85%
2018/05/30	54	39.64	87	39.71	39.50	-33	3,234	-1.02%
2018/05/29	144	40.21	158	39.91	39.55	-14	3,229	-0.43%	大買/大賣/
2018/05/28	93	38.36	9	38.36	38.00	84	3,225	2.60%
2018/05/25	24	39.15	11	39.19	39.10	13	3,266	0.40%
2018/05/24	14	38.91	35	38.92	39.85	-21	3,271	-0.64%
2018/05/23	94	39.37	58	39.50	38.90	36	3,245	1.11%
2018/05/22	91	38.59	164	39.14	39.65	-73	3,142	-2.32%	大賣/
2018/05/21	12	36.17	9	36.31	36.05	3	2,960	0.10%
2018/05/18	40	36.40	6	37.16	36.15	34	2,971	1.14%
2018/05/17	12	36.51	23	36.36	37.00	-11	3,024	-0.36%
2018/05/16	8	35.79	19	35.94	35.60	-11	3,071	-0.36%
2018/05/15	48	35.39	39	35.54	35.15	9	3,102	0.29%
2018/05/14	48	37.07	31	36.89	36.65	17	3,161	0.54%
2018/05/11	21	38.09	30	38.45	38.00	-9	3,178	-0.28%
2018/05/10	22	38.43	43	38.61	38.05	-21	3,230	-0.65%
2018/05/09	29	38.58	28	38.75	38.30	1	3,236	0.03%
2018/05/08	19	38.08	12	38.46	38.30	7	3,255	0.22%
2018/05/07	72	39.73	36	39.77	38.50	36	3,299	1.09%
2018/05/04	27	38.50	37	38.69	39.05	-10	3,399	-0.29%
2018/05/03	71	38.43	55	38.64	39.00	16	3,491	0.46%
2018/05/02	31	38.53	38	38.63	38.90	-7	3,596	-0.19%
2018/04/30	11	36.38	8	36.45	36.25	3	3,683	0.08%
2018/04/27	16	37.19	15	37.27	37.00	1	3,693	0.03%
2018/04/26	12	38.76	14	39.05	38.30	-2	3,727	-0.05%
2018/04/25	6	38.48	17	39.34	40.00	-11	3,779	-0.29%
2018/04/24	11	38.99	12	38.89	38.70	-1	3,943	-0.03%
2018/04/23	10	42.13	15	41.29	40.90	-5	4,103	-0.12%
2018/04/20	16	43.40	2	43.50	43.40	14	4,144	0.34%
2018/04/19	0.1	42.90	3	43.45	43.15	-3	4,234	-0.07%
2018/04/18	0	0.00	1	42.90	43.00	-1	4,394	-0.02%
2018/04/17	40	42.67	9	43.80	42.60	31	4,391	0.71%
2018/04/16	14.1	43.35	7	43.61	43.20	7.1	4,385	0.16%
2018/04/13	11	43.65	24	43.70	44.15	-13	4,394	-0.30%
2018/04/12	65	43.60	80	43.26	43.10	-15	4,400	-0.34%
2018/04/11	16	47.33	9	47.51	46.90	7	4,361	0.16%
2018/04/10	12.1	47.16	6	47.42	46.40	6.1	4,478	0.14%
2018/04/09	6.1	47.02	0	0.00	46.30	6.1	4,516	0.13%
2018/04/03	13.1	47.68	9	47.95	47.25	4.1	4,521	0.09%
2018/04/02	11.1	47.02	46	47.40	47.80	-34.9	4,513	-0.77%
2018/03/31	25.1	46.42	28	46.42	46.30	-3	4,493	-0.07%
2018/03/30	63.1	47.19	24	47.04	46.55	39.1	4,506	0.87%
2018/03/29	22.1	49.70	13	49.27	49.00	9.1	4,476	0.20%
2018/03/28	35.1	49.51	47	49.39	48.90	-12	4,498	-0.27%
2018/03/27	58.1	48.74	87	48.85	48.60	-29	4,471	-0.65%
2018/03/26	83.1	47.81	74	47.60	48.70	9.1	4,420	0.20%
2018/03/23	118.1	46.18	119	46.38	45.80	-1	4,344	-0.02%	大買/大賣/
2018/03/22	72.1	49.42	96	49.31	48.50	-24	4,244	-0.56%
2018/03/21	50.1	51.89	31	51.83	50.90	19.1	4,177	0.46%
2018/03/20	251.1	52.86	215	53.19	51.30	36.1	4,124	0.87%	大買/大賣/
2018/03/19	153	57.43	53	58.45	55.80	100	3,915	2.55%	大買/
2018/03/16	55.1	63.04	34	62.92	62.00	21.1	3,760	0.56%
2018/03/15	25	64.52	9	64.47	64.20	16	3,733	0.43%
2018/03/14	39	64.94	33	64.96	64.70	6	3,741	0.16%
2018/03/13	2	64.45	22	64.64	64.50	-20	3,783	-0.53%
2018/03/12	13	64.54	8	64.59	64.30	5	3,835	0.13%
2018/03/09	29	65.15	1	66.10	64.30	28	3,829	0.73%
2018/03/08	11.1	65.04	16	64.45	64.30	-5	3,836	-0.13%
2018/03/07	77.1	65.59	22	65.49	64.50	55.1	3,876	1.42%
2018/03/06	49	65.18	50	65.43	65.30	-1	3,873	-0.03%
2018/03/05	49.1	66.01	63	66.21	64.80	-13.9	3,818	-0.37%
2018/03/02	12	67.68	11	67.16	68.80	1	3,762	0.03%
2018/03/01	37	66.70	12	66.72	66.80	25	3,745	0.67%
2018/02/27	46	69.93	33	69.23	68.40	13	3,703	0.35%
2018/02/26	20	74.01	6	73.30	72.40	14	3,646	0.38%
2018/02/23	50	73.30	49	72.45	71.80	1	3,667	0.03%
2018/02/22	17	72.91	14	73.00	72.50	3	3,721	0.08%
2018/02/21	18	73.66	27	72.87	73.10	-9	3,733	-0.24%
2018/02/12	32	70.18	20	70.75	70.00	12	3,746	0.32%
2018/02/09	32	66.94	36	68.71	70.90	-4	3,756	-0.11%
2018/02/08	112	73.35	130	73.24	69.90	-18	3,701	-0.49%	大買/大賣/
2018/02/07	21	73.42	16	74.09	72.50	5	3,651	0.14%
2018/02/06	57	72.21	39	72.02	70.00	18	3,678	0.49%
2018/02/05	15	76.58	13	76.40	77.50	2	3,647	0.05%
2018/02/02	22	79.55	49	79.77	79.70	-27	3,656	-0.74%
2018/02/01	8	78.23	7	78.93	77.60	1	3,674	0.03%
2018/01/31	24	78.33	17	77.11	78.80	7	3,677	0.19%
2018/01/30	43	79.31	37	79.40	78.30	6	3,659	0.16%
2018/01/29	38	77.14	50	78.30	81.50	-12	3,632	-0.33%
2018/01/26	41	77.35	28	77.40	77.30	13	3,524	0.37%
2018/01/25	111	82.00	70	81.94	80.10	41	3,449	1.19%	大買/
2018/01/24	82	81.57	116	81.06	84.20	-34	3,395	-1.00%	大賣/
2018/01/23	52	78.69	44	78.37	78.10	8	3,259	0.25%
2018/01/22	8	80.51	26	81.12	80.50	-18	3,244	-0.55%
2018/01/19	18	78.83	55	80.00	80.50	-37	3,235	-1.14%
2018/01/18	192	80.49	146	80.05	79.00	46	3,197	1.44%	大買/大賣/
2018/01/17	153	78.09	142	78.46	78.10	11	3,054	0.36%	大買/大賣/
2018/01/16	40	74.70	23	74.70	74.60	17	2,906	0.58%
2018/01/15	64	74.08	33	74.41	75.00	31	2,938	1.05%
2018/01/12	63	73.47	47	73.08	74.00	16	2,944	0.54%
2018/01/11	9	68.14	3	67.97	67.70	6	2,812	0.21%
2018/01/10	6	67.83	10	67.68	67.60	-4	2,855	-0.14%
2018/01/09	5	69.86	23	69.34	69.20	-18	3,111	-0.58%
2018/01/08	12.5	70.02	22	70.35	68.10	-9.5	3,127	-0.30%
2018/01/05	23	72.31	27	71.89	72.40	-4	3,161	-0.13%
2018/01/04	69	69.78	44	71.18	72.90	25	3,177	0.79%
2018/01/03	8	65.55	16	65.71	66.50	-8	3,098	-0.26%
2018/01/02	13	63.25	3	63.80	64.90	10	3,104	0.32%