中砂 (1560)-元大券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532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

中砂 (1560)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	32	301.98	44.1	303.99	301.50	-12.1	3,315	-0.37%
2024/11/19	76.2	301.50	64.7	299.66	303.00	11.5	3,329	0.35%
2024/11/18	302.3	293.61	259.8	296.43	293.50	42.5	3,339	1.27%	大買/大賣/
2024/11/15	74	312.79	89.9	313.56	312.50	-15.9	3,276	-0.48%
2024/11/14	329.3	318.30	259.9	317.66	315.50	69.5	3,354	2.07%	大買/大賣/
2024/11/13	26.5	310.89	25.6	310.35	308.50	0.9	3,292	0.03%
2024/11/12	73.2	310.59	85	311.82	310.00	-11.8	3,335	-0.35%
2024/11/11	31	317.37	33	316.31	320.50	-2	3,421	-0.06%
2024/11/08	49.6	315.78	43.3	316.69	318.50	6.3	3,421	0.18%
2024/11/07	134.8	318.02	109.8	317.51	315.00	25	3,446	0.73%	大買/大賣/
2024/11/06	226.3	311.62	124.7	310.23	316.00	101.6	3,402	2.99%	大買/大賣/鉅額交易
2024/11/05	79.5	306.15	50.9	305.87	303.50	28.6	3,378	0.85%
2024/11/04	113.5	301.26	174.1	302.25	301.00	-60.6	3,418	-1.77%	大買/大賣/
2024/11/01	231	305.33	147.5	304.80	309.00	83.5	3,444	2.42%	大買/大賣/
2024/10/30	634.2	307.03	715.4	307.33	309.00	-81.2	3,439	-2.36%	大買/大賣/
2024/10/29	102.1	323.27	102	325.14	323.50	0.1	3,451	0.00%	大買/大賣/
2024/10/28	241.1	335.45	214	337.28	333.00	27.1	3,415	0.79%	大買/大賣/
2024/10/25	87	338.71	90.2	339.84	342.50	-3.2	3,386	-0.10%
2024/10/24	202.1	344.21	209.6	345.02	339.50	-7.5	3,355	-0.22%	大買/大賣/
2024/10/23	17.2	358.89	108.8	357.84	357.00	-91.7	3,291	-2.78%	大賣/
2024/10/22	58.1	360.49	92.1	361.27	359.00	-34	3,293	-1.03%
2024/10/21	175.4	368.74	186.2	368.04	369.00	-10.8	3,274	-0.33%	大買/大賣/
2024/10/18	747	384.16	763.9	385.78	363.50	-16.9	3,250	-0.52%	大買/大賣/
2024/10/17	342.5	372.14	329.8	371.89	374.50	12.7	3,066	0.41%	大買/大賣/
2024/10/16	338	361.00	463.6	360.59	360.00	-125.6	2,925	-4.29%	大買/大賣/鉅額交易
2024/10/15	865.2	356.79	740.8	357.12	365.00	124.4	2,823	4.41%	大買/大賣/鉅額交易
2024/10/14	13.7	329.93	9.7	329.46	332.00	4	2,589	0.15%
2024/10/11	93.5	332.75	90.3	332.72	326.50	3.2	2,606	0.12%
2024/10/09	81.9	327.77	35.2	329.46	325.50	46.7	2,624	1.78%
2024/10/08	50.7	328.68	36.9	326.82	331.50	13.8	2,644	0.52%
2024/10/07	89.7	327.60	74.9	328.55	332.00	14.8	2,659	0.56%
2024/10/04	57.6	318.63	60	317.58	317.00	-2.5	2,665	-0.09%
2024/10/01	57.1	310.25	30.4	309.37	311.00	26.7	2,723	0.98%
2024/09/30	25.1	312.11	51.9	311.09	310.00	-26.7	2,774	-0.96%
2024/09/27	106.9	322.36	83.5	322.14	315.00	23.4	2,796	0.84%	大買/
2024/09/26	19.1	321.82	10.8	322.69	323.00	8.3	2,798	0.30%
2024/09/25	67.4	324.04	32.5	323.32	321.00	34.9	2,885	1.21%
2024/09/24	73.9	322.23	45.7	323.35	320.00	28.3	2,898	0.97%
2024/09/23	53	333.77	38	334.13	330.50	15	2,981	0.50%
2024/09/20	158.9	333.96	153.2	335.37	331.00	5.7	3,093	0.18%	大買/大賣/
2024/09/19	181.1	328.34	114.2	327.52	325.50	66.9	3,089	2.16%	大買/大賣/
2024/09/18	55.6	322.10	34.5	321.84	318.50	21.1	3,084	0.68%
2024/09/16	11.3	316.11	26.2	316.52	318.00	-14.9	3,137	-0.48%
2024/09/13	63.5	319.18	59.2	319.17	317.00	4.2	3,253	0.13%
2024/09/12	115.6	316.02	106.2	317.17	320.50	9.5	3,231	0.29%	大買/大賣/
2024/09/11	25.3	296.28	20.6	295.51	298.00	4.6	3,212	0.14%
2024/09/10	83	296.37	93.3	300.15	292.50	-10.3	3,286	-0.31%
2024/09/09	34	300.63	36.2	300.00	306.00	-2.2	3,379	-0.06%
2024/09/06	61.7	303.31	28.1	302.54	299.50	33.6	3,471	0.97%
2024/09/05	103	302.67	76.1	305.94	301.00	26.9	3,483	0.77%	大買/
2024/09/04	134.4	310.02	387.2	309.74	303.00	-252.8	3,480	-7.26%	大買/大賣/鉅額交易
2024/09/03	129.1	326.28	74.7	326.36	327.00	54.4	3,455	1.57%	大買/
2024/09/02	39.4	341.55	39.6	338.68	332.00	-0.2	3,470	0.00%
2024/08/30	42.8	339.10	26.6	340.20	338.00	16.2	3,467	0.47%
2024/08/29	80.6	338.60	190.2	338.48	338.00	-109.6	3,501	-3.13%	大賣/鉅額交易
2024/08/28	137.1	343.00	185.4	342.94	347.00	-48.3	3,612	-1.34%	大買/大賣/
2024/08/27	31.4	330.78	68.5	329.85	332.00	-37.1	3,803	-0.97%
2024/08/26	53.6	335.58	107.7	337.94	328.50	-54.1	3,888	-1.39%	大賣/
2024/08/23	62.8	338.36	25	335.13	340.00	37.8	3,930	0.96%
2024/08/22	37.1	335.41	88.1	336.31	333.00	-50.9	3,975	-1.28%
2024/08/21	39.3	336.23	31.6	336.64	336.00	7.7	4,012	0.19%
2024/08/20	80.5	344.16	84.9	344.85	340.50	-4.5	4,018	-0.11%
2024/08/19	59.1	335.36	88.8	333.71	342.00	-29.7	4,026	-0.74%
2024/08/16	299.1	337.57	258.1	337.65	336.00	41.1	4,047	1.01%	大買/大賣/
2024/08/15	54.1	326.71	53.7	327.84	324.50	0.5	3,997	0.01%
2024/08/14	229.2	326.48	207	325.02	325.00	22.2	3,986	0.56%	大買/大賣/
2024/08/13	326.9	309.61	258.6	309.98	324.00	68.3	3,936	1.74%	大買/大賣/
2024/08/12	47.3	297.96	65.2	296.35	295.50	-17.9	3,834	-0.47%
2024/08/09	187.4	296.34	159.7	295.58	292.00	27.7	3,822	0.72%	大買/大賣/
2024/08/08	117.4	288.08	119.8	288.98	284.00	-2.4	3,782	-0.06%	大買/大賣/
2024/08/07	125.7	282.91	125	284.18	290.50	0.7	3,759	0.02%	大買/大賣/
2024/08/06	267.4	264.53	273.9	265.27	264.50	-6.5	3,734	-0.17%	大買/大賣/
2024/08/05	242.6	269.14	272.7	269.57	265.00	-30.1	3,673	-0.82%	大買/大賣/
2024/08/02	136.5	287.18	137.9	287.32	285.00	-1.5	3,611	-0.04%	大買/大賣/
2024/08/01	386.4	299.95	407.1	303.18	294.00	-20.7	3,574	-0.58%	大買/大賣/
2024/07/31	61	316.39	66.9	316.49	311.00	-5.9	3,487	-0.17%
2024/07/30	100.2	312.03	112.4	312.33	322.00	-12.2	3,497	-0.35%	大賣/
2024/07/29	66.3	314.01	72.4	319.17	308.50	-6	3,478	-0.17%
2024/07/26	115.1	321.88	110.8	321.80	323.00	4.3	3,551	0.12%	大買/大賣/
2024/07/23	50.8	327.95	51.3	327.89	335.50	-0.5	3,582	-0.01%
2024/07/22	43.1	318.89	31	319.98	317.00	12.1	3,636	0.33%
2024/07/19	92.8	333.09	92.2	333.30	328.00	0.6	3,763	0.02%
2024/07/18	153	323.68	159.6	324.25	327.50	-6.6	3,775	-0.18%	大買/大賣/
2024/07/17	28.5	338.02	29.5	337.07	340.00	-1	3,772	-0.03%
2024/07/16	23.3	338.66	164.1	337.55	336.00	-140.8	3,813	-3.69%	大賣/鉅額交易
2024/07/15	48.3	341.72	50.1	342.21	340.00	-1.8	3,883	-0.05%
2024/07/12	58.1	342.82	55.8	343.64	341.50	2.3	3,892	0.06%
2024/07/11	55	361.23	56.2	361.25	354.00	-1.2	3,922	-0.03%
2024/07/10	48	356.75	46.9	357.06	354.50	1.1	3,916	0.03%
2024/07/09	62.5	352.66	60.8	353.22	350.00	1.7	3,898	0.04%
2024/07/08	76.5	352.25	90.1	352.61	345.00	-13.7	3,886	-0.35%
2024/07/05	164.5	353.40	164.9	354.38	356.50	-0.4	3,876	-0.01%	大買/大賣/
2024/07/04	143.5	348.57	143.7	350.16	342.00	-0.2	3,811	0.00%	大買/大賣/
2024/07/03	58.7	338.37	58.1	340.21	336.50	0.6	3,791	0.01%
2024/07/02	102.6	342.28	186.5	342.53	338.00	-83.9	3,790	-2.21%	大買/大賣/
2024/07/01	210.9	342.72	204.9	343.88	345.00	6	3,821	0.16%	大買/大賣/
2024/06/28	40.6	327.25	121.3	325.94	328.00	-80.7	3,951	-2.04%	大賣/
2024/06/27	176.3	329.60	127.5	331.22	324.50	48.8	4,032	1.21%	大買/大賣/
2024/06/26	491.9	321.73	454	321.59	329.00	37.9	4,017	0.94%	大買/大賣/
2024/06/25	195.6	297.78	134.8	296.09	302.50	60.8	3,956	1.54%	大買/大賣/
2024/06/24	30	301.51	41.3	301.09	300.50	-11.4	4,004	-0.28%
2024/06/21	212.6	308.66	269	309.31	304.50	-56.4	4,070	-1.38%	大買/大賣/
2024/06/20	246.3	303.11	199.3	299.97	311.00	47	4,045	1.16%	大買/大賣/
2024/06/19	43.9	289.17	38	290.12	288.50	5.9	3,937	0.15%
2024/06/18	66.1	292.66	224.5	290.49	288.50	-158.5	3,953	-4.01%	大賣/鉅額交易
2024/06/17	199.1	293.32	411.6	294.04	288.50	-212.4	3,944	-5.38%	大買/大賣/鉅額交易
2024/06/14	392.7	305.75	452.2	304.86	305.50	-59.5	3,905	-1.52%	大買/大賣/
2024/06/13	252.8	293.66	262.5	292.02	299.00	-9.7	3,850	-0.25%	大買/大賣/
2024/06/12	85.6	285.68	6.4	281.90	288.00	79.2	3,762	2.11%
2024/06/11	41	280.80	36.4	280.14	281.00	4.6	3,778	0.12%
2024/06/07	28.5	281.16	18.7	279.39	282.50	9.8	3,825	0.25%
2024/06/06	77	283.44	81.8	284.13	276.50	-4.8	3,887	-0.12%
2024/06/05	27	281.93	48.5	281.55	281.50	-21.5	3,864	-0.56%
2024/06/04	102.3	283.40	192.8	283.48	282.00	-90.5	3,912	-2.31%	大買/大賣/
2024/06/03	634.1	295.85	543.1	296.06	290.00	91	3,917	2.32%	大買/大賣/
2024/05/31	859.6	289.22	924.8	292.19	280.50	-65.2	3,811	-1.71%	大買/大賣/
2024/05/30	244.3	287.99	206.3	286.09	295.50	38	3,627	1.05%	大買/大賣/
2024/05/29	172.5	282.77	98.9	282.58	283.00	73.6	3,623	2.03%	大買/
2024/05/28	149.1	277.52	130.1	277.84	275.50	19	3,613	0.53%	大買/大賣/
2024/05/27	163.5	273.12	172	272.67	272.00	-8.6	3,664	-0.23%	大買/大賣/
2024/05/24	73.4	265.76	47	266.36	268.50	26.4	3,729	0.71%
2024/05/23	95.1	265.51	94	265.23	263.00	1.1	3,790	0.03%
2024/05/22	109.6	262.35	119	260.50	262.50	-9.4	3,970	-0.24%	大買/大賣/
2024/05/21	216.5	260.07	119.4	260.35	261.50	97.1	4,076	2.38%	大買/大賣/
2024/05/20	47	251.54	27	251.19	250.00	20	4,167	0.48%
2024/05/17	26.2	245.36	25.9	245.85	247.50	0.3	4,214	0.01%
2024/05/16	28	242.50	147.7	243.29	242.00	-119.7	4,217	-2.84%	大賣/鉅額交易
2024/05/15	34	243.90	31.8	245.16	241.50	2.2	4,264	0.05%
2024/05/14	15.1	241.97	21.9	242.68	246.00	-6.9	4,375	-0.16%
2024/05/13	264.1	249.25	35.4	249.04	245.00	228.7	4,397	5.20%	大買/鉅額交易
2024/05/10	21	246.60	22.9	246.32	247.50	-1.9	4,446	-0.04%
2024/05/09	47.1	250.42	25.9	250.83	250.00	21.2	4,524	0.47%
2024/05/08	32.5	251.59	11.6	249.59	253.50	20.9	4,791	0.44%
2024/05/07	22.6	250.64	23.9	250.91	249.50	-1.3	4,976	-0.03%
2024/05/06	66.8	253.75	97.6	252.83	250.50	-30.7	5,034	-0.61%
2024/05/03	72	245.95	93.5	248.67	243.50	-21.5	5,002	-0.43%
2024/05/02	31.2	250.75	109.8	250.16	250.00	-78.6	5,005	-1.57%	大賣/
2024/04/30	214.6	258.52	184.5	259.99	255.00	30.1	5,021	0.60%	大買/大賣/
2024/04/29	111.3	263.20	112	262.47	264.00	-0.7	4,958	-0.01%	大買/大賣/
2024/04/26	187.8	256.53	155.3	257.25	256.00	32.4	4,966	0.65%	大買/大賣/
2024/04/25	196.2	251.97	185	253.40	257.50	11.2	5,018	0.22%	大買/大賣/
2024/04/24	136.8	240.19	108	238.93	243.00	28.8	4,996	0.58%	大買/大賣/
2024/04/23	23.2	223.22	61.2	223.20	221.00	-38	5,037	-0.75%
2024/04/22	55.2	226.26	231	224.25	221.00	-175.9	5,047	-3.48%	大賣/鉅額交易
2024/04/19	78.1	238.96	112	240.72	233.00	-34	5,114	-0.66%	大賣/
2024/04/18	36.3	259.21	76.9	258.46	258.00	-40.6	5,102	-0.80%
2024/04/17	114.7	257.08	114.3	258.09	259.50	0.5	5,100	0.01%	大買/大賣/
2024/04/16	65.3	249.13	93.3	249.62	250.00	-28	5,076	-0.55%
2024/04/15	47.1	254.05	46.8	252.99	254.00	0.4	5,077	0.01%
2024/04/12	39.4	259.02	42.1	259.28	256.00	-2.7	5,065	-0.05%
2024/04/11	82.4	254.70	83.5	253.65	254.50	-1	5,053	-0.02%
2024/04/10	18.2	259.72	71.9	259.53	257.50	-53.7	5,029	-1.07%
2024/04/09	50.8	260.55	52	261.45	258.50	-1.2	5,032	-0.02%
2024/04/08	56.4	263.80	49	264.01	264.00	7.5	5,014	0.15%
2024/04/03	143.4	268.05	168.7	267.78	266.50	-25.3	5,056	-0.50%	大買/大賣/
2024/04/02	548.3	282.91	752.5	281.50	272.50	-204.2	5,024	-4.06%	大買/大賣/鉅額交易
2024/04/01	279.5	268.62	272.5	269.23	270.50	7	4,956	0.14%	大買/大賣/
2024/03/29	206.2	265.11	159.1	265.37	261.50	47.1	5,046	0.93%	大買/大賣/
2024/03/28	144.1	261.13	138.7	261.23	259.00	5.4	5,089	0.11%	大買/大賣/
2024/03/27	197.3	260.11	165	259.92	264.00	32.3	5,048	0.64%	大買/大賣/
2024/03/26	201.7	255.95	204.2	256.80	253.50	-2.5	4,948	-0.05%	大買/大賣/
2024/03/25	135.6	254.08	95.7	253.24	254.00	39.9	4,886	0.82%	大買/
2024/03/22	34.8	244.19	50.2	245.18	245.00	-15.4	4,845	-0.32%
2024/03/21	87.1	247.31	81.9	249.36	245.00	5.2	4,840	0.11%
2024/03/20	38.3	251.67	41.1	253.10	247.50	-2.7	4,850	-0.06%
2024/03/19	292	254.49	104	254.01	251.00	188	4,851	3.88%	大買/大賣/鉅額交易
2024/03/18	287.6	255.07	135	254.91	256.00	152.6	4,863	3.14%	大買/大賣/鉅額交易
2024/03/15	244	245.16	23	244.41	243.50	221	4,827	4.58%	大買/鉅額交易
2024/03/14	56.1	241.17	71.6	241.28	240.50	-15.6	4,834	-0.32%
2024/03/13	167	249.92	201.3	250.48	243.50	-34.3	4,873	-0.70%	大買/大賣/
2024/03/12	238.4	253.22	108.3	252.76	251.50	130.1	4,863	2.68%	大買/大賣/鉅額交易
2024/03/11	39	242.42	43.1	242.67	241.00	-4.1	4,828	-0.08%
2024/03/08	141.7	247.24	138	248.63	241.00	3.7	4,848	0.08%	大買/大賣/
2024/03/07	156.3	251.51	155.7	252.11	246.00	0.6	4,845	0.01%	大買/大賣/
2024/03/06	73.5	251.45	87.8	251.93	254.50	-14.3	4,830	-0.30%
2024/03/05	166.3	251.70	557.5	251.20	251.50	-391.2	4,809	-8.13%	大買/大賣/鉅額交易
2024/03/04	266.4	258.64	326.6	258.23	255.00	-60.2	4,796	-1.26%	大買/大賣/
2024/03/01	125.3	256.08	117.2	256.52	256.00	8.1	4,745	0.17%	大買/大賣/
2024/02/29	317.1	256.25	260.1	256.50	258.00	57	4,710	1.21%	大買/大賣/
2024/02/27	262.9	266.45	247.6	267.36	268.00	15.3	4,625	0.33%	大買/大賣/
2024/02/26	157.8	270.80	135.9	269.95	273.00	21.8	4,609	0.47%	大買/大賣/
2024/02/23	474.3	285.85	486	287.30	276.50	-11.7	4,613	-0.25%	大買/大賣/
2024/02/22	334.7	266.81	337.9	266.74	275.50	-3.3	4,399	-0.07%	大買/大賣/
2024/02/21	368.4	251.46	336.8	251.62	250.50	31.6	4,269	0.74%	大買/大賣/
2024/02/20	109.8	238.79	116.7	238.80	238.00	-6.9	4,145	-0.17%	大買/大賣/
2024/02/19	43.1	234.07	54.7	234.54	233.00	-11.5	4,100	-0.28%
2024/02/16	174	239.81	158.7	240.36	238.00	15.3	4,154	0.37%	大買/大賣/
2024/02/15	347.2	231.58	379.4	231.11	238.00	-32.2	4,174	-0.77%	大買/大賣/
2024/02/05	69.5	219.86	85.8	219.74	220.50	-16.3	4,227	-0.39%
2024/02/02	97.3	220.08	103.4	220.43	217.50	-6	4,217	-0.14%	大賣/
2024/02/01	120.6	219.26	124.4	219.08	217.50	-3.8	4,271	-0.09%	大買/大賣/
2024/01/31	786.6	220.62	749	220.86	219.50	37.6	4,353	0.86%	大買/大賣/
2024/01/30	429.6	204.34	436.6	204.32	209.50	-7.1	4,300	-0.16%	大買/大賣/
2024/01/29	179	194.61	160	194.38	195.50	19.1	4,204	0.45%	大買/大賣/
2024/01/26	38.9	188.66	37.1	188.54	189.00	1.8	4,304	0.04%
2024/01/25	56	187.82	61	188.50	187.00	-5	4,389	-0.11%
2024/01/24	53.6	190.96	53.8	192.15	189.00	-0.2	4,403	0.00%
2024/01/23	69.4	196.54	49.2	196.47	195.50	20.2	4,411	0.46%
2024/01/22	129	193.87	141	195.07	196.50	-12	4,398	-0.27%	大買/大賣/
2024/01/19	425.1	192.39	388.2	192.15	194.50	36.9	4,359	0.85%	大買/大賣/
2024/01/18	525.6	196.14	262.7	199.13	194.00	262.9	4,295	6.12%	大買/大賣/鉅額交易
2024/01/17	512.1	198.75	191	198.42	196.00	321.1	4,222	7.60%	大買/大賣/鉅額交易
2024/01/16	82.3	195.66	511.4	194.98	193.50	-429.1	4,168	-10.29%	大賣/鉅額交易
2024/01/15	300.9	198.80	257.2	199.03	197.00	43.7	4,189	1.04%	大買/大賣/
2024/01/12	579.5	191.92	179.5	193.27	190.50	399.9	4,163	9.61%	大買/大賣/鉅額交易
2024/01/11	17.5	188.05	28.1	187.95	189.00	-10.5	4,132	-0.25%
2024/01/10	63.7	188.54	44	188.89	185.50	19.7	4,162	0.47%
2024/01/09	46	185.56	64.8	186.05	187.00	-18.8	4,175	-0.45%
2024/01/08	24.2	181.74	24.9	181.76	180.50	-0.7	4,161	-0.02%
2024/01/05	38.6	183.50	28.6	183.06	182.50	10	4,214	0.24%
2024/01/04	39.1	185.30	30.9	186.07	184.00	8.2	4,403	0.19%
2024/01/03	86.3	188.34	51.1	186.56	188.00	35.2	4,435	0.79%
2024/01/02	161.5	191.00	60.6	190.69	190.00	100.9	4,467	2.26%	大買/
2023/12/29	198.7	191.66	162.5	191.29	192.00	36.1	4,481	0.81%	大買/大賣/
2023/12/28	46.4	189.19	75.9	189.19	189.00	-29.6	4,494	-0.66%
2023/12/27	210.3	192.75	408.2	192.94	190.50	-197.9	4,522	-4.38%	大買/大賣/鉅額交易
2023/12/26	505.9	190.32	398.8	190.52	189.00	107.1	4,613	2.32%	大買/大賣/鉅額交易
2023/12/25	389.3	182.63	214.3	182.78	185.00	175	4,795	3.65%	大買/大賣/鉅額交易
2023/12/22	32.1	173.30	30.6	172.98	174.00	1.5	4,967	0.03%
2023/12/21	29	168.78	30.8	168.24	168.00	-1.8	4,957	-0.04%
2023/12/20	55.2	170.05	71.4	169.38	170.00	-16.2	4,991	-0.33%
2023/12/19	13	170.81	16.3	171.88	171.00	-3.3	5,028	-0.07%
2023/12/18	24	173.04	24.9	173.71	172.50	-0.9	5,048	-0.02%
2023/12/15	116.1	175.94	155.7	176.75	174.50	-39.6	5,045	-0.79%	大買/大賣/
2023/12/14	73.7	181.51	76.3	180.49	180.00	-2.6	5,031	-0.05%
2023/12/13	77.7	179.83	79.3	180.61	178.50	-1.7	5,055	-0.03%
2023/12/12	73.8	179.46	79	179.71	178.00	-5.2	5,051	-0.10%
2023/12/11	34	177.76	55.4	178.35	175.50	-21.4	5,161	-0.41%
2023/12/08	156.4	180.84	173.2	180.94	179.00	-16.8	5,246	-0.32%	大買/大賣/
2023/12/07	71.3	175.90	83.3	176.11	174.00	-12	5,251	-0.23%
2023/12/06	195	180.26	64.7	179.72	180.50	130.3	5,213	2.50%	大買/鉅額交易
2023/12/05	102.6	181.73	121.6	181.36	182.00	-19	5,182	-0.37%	大買/大賣/
2023/12/04	160	189.43	168.8	189.87	186.50	-8.8	5,163	-0.17%	大買/大賣/
2023/12/01	45.5	186.59	62.3	186.63	187.00	-16.8	5,147	-0.33%
2023/11/30	52.5	184.44	103.1	184.30	184.00	-50.6	5,116	-0.99%	大賣/
2023/11/29	571	185.61	52.5	184.58	186.00	518.5	5,103	10.16%	大買/鉅額交易
2023/11/28	138	179.84	158.9	179.50	180.00	-20.9	5,056	-0.41%	大買/大賣/
2023/11/27	26	180.15	21	180.02	178.50	5	5,019	0.10%
2023/11/24	39.2	185.42	85.2	185.90	184.00	-46.1	4,991	-0.92%
2023/11/22	172	183.53	106.5	183.91	188.00	65.6	4,881	1.34%	大買/大賣/
2023/11/21	9.8	177.62	25	178.04	177.00	-15.2	4,809	-0.32%
2023/11/20	36.3	175.94	111.9	175.80	177.50	-75.7	4,831	-1.57%	大賣/
2023/11/17	52.9	177.54	45.4	178.31	176.50	7.5	4,872	0.15%
2023/11/16	34.6	177.25	48.3	177.61	176.00	-13.7	4,870	-0.28%
2023/11/15	211	180.09	151.4	179.43	178.00	59.6	4,852	1.23%	大買/大賣/
2023/11/14	263.9	181.62	209.6	181.32	181.50	54.3	4,796	1.13%	大買/大賣/
2023/11/13	390.5	179.77	380.1	180.33	181.00	10.4	4,726	0.22%	大買/大賣/
2023/11/10	34.9	172.40	35.2	173.01	171.00	-0.3	4,548	-0.01%
2023/11/09	234.1	170.94	268	170.81	173.50	-33.9	4,534	-0.75%	大買/大賣/
2023/11/08	357.5	174.18	804.4	175.09	169.50	-446.9	4,430	-10.09%	大買/大賣/鉅額交易
2023/11/07	894.3	169.55	434.3	168.76	169.50	460.1	4,285	10.74%	大買/大賣/鉅額交易
2023/11/06	89.9	181.32	65.7	180.80	178.50	24.2	4,092	0.59%
2023/11/03	353.7	177.97	348.9	178.49	180.00	4.8	4,013	0.12%	大買/大賣/
2023/11/02	154	170.94	162.6	170.85	171.00	-8.6	3,884	-0.22%	大買/大賣/
2023/11/01	60.6	165.50	69.4	165.68	168.50	-8.8	3,798	-0.23%
2023/10/31	50.3	163.30	62.3	163.48	162.50	-12	3,767	-0.32%
2023/10/30	30.7	163.39	29	163.78	163.50	1.7	3,782	0.05%
2023/10/27	30	163.54	28	164.11	163.50	2	3,806	0.05%
2023/10/26	122.3	165.75	113	165.20	163.50	9.3	3,846	0.24%	大買/大賣/
2023/10/25	67.1	168.19	92.6	168.51	166.00	-25.5	3,849	-0.66%
2023/10/24	49.2	165.70	65.1	166.29	167.00	-15.9	4,034	-0.39%
2023/10/23	104	165.38	100	165.92	165.00	4	4,177	0.10%	大買/
2023/10/20	137.3	164.13	151	164.83	167.00	-13.7	4,416	-0.31%	大買/大賣/
2023/10/19	34.5	161.44	31.3	161.86	164.50	3.3	4,397	0.07%
2023/10/18	95.4	161.94	88	162.18	160.50	7.5	4,462	0.17%
2023/10/17	57.6	163.89	54.4	164.10	163.50	3.1	4,554	0.07%
2023/10/16	58.7	162.19	39	162.08	162.00	19.7	4,659	0.42%
2023/10/13	62.4	162.98	591	162.51	164.50	-528.6	4,811	-10.99%	大賣/鉅額交易
2023/10/12	353.4	163.14	325	163.28	165.50	28.4	4,994	0.57%	大買/大賣/
2023/10/11	112.1	158.63	117	158.02	157.00	-4.9	5,049	-0.10%	大買/大賣/
2023/10/06	96	155.03	77	155.59	157.00	18.9	5,160	0.37%
2023/10/05	61.2	155.63	61	155.43	154.50	0.2	5,152	0.00%
2023/10/04	155.7	154.78	181	155.64	155.00	-25.3	5,126	-0.49%	大買/大賣/
2023/10/03	91.6	158.62	124	159.03	157.00	-32.4	5,058	-0.64%	大賣/
2023/10/02	649.5	160.40	527.8	160.64	160.00	121.7	5,036	2.42%	大買/大賣/鉅額交易
2023/09/28	670.4	157.39	729	157.51	154.50	-58.5	4,809	-1.22%	大買/大賣/
2023/09/27	835.1	151.41	701	152.10	150.50	134.1	4,455	3.01%	大買/大賣/鉅額交易
2023/09/26	41	142.45	20	142.48	142.00	21	4,184	0.50%
2023/09/25	34	143.34	34	143.81	141.00	0	4,193	0.00%
2023/09/22	88	140.19	89	139.81	143.50	-1	4,183	-0.02%
2023/09/21	543.1	138.14	51	137.05	137.50	492.1	4,121	11.94%	大買/鉅額交易
2023/09/20	12	138.67	21	138.71	137.50	-9	4,103	-0.22%
2023/09/19	35.3	140.15	241	139.55	139.00	-205.7	4,119	-4.99%	大賣/鉅額交易
2023/09/18	99	141.52	62	140.98	141.50	37	4,114	0.90%
2023/09/15	58	144.01	118.1	143.87	143.00	-60.1	4,091	-1.47%	大賣/
2023/09/14	203	143.92	106	143.26	144.50	97	4,150	2.34%	大買/大賣/
2023/09/13	95	137.83	115	137.23	138.50	-20	4,055	-0.49%	大賣/
2023/09/12	127	136.95	111.1	137.04	136.00	15.9	4,007	0.40%	大買/大賣/
2023/09/11	9.7	131.64	42.3	131.93	131.00	-32.6	4,103	-0.79%
2023/09/08	18.3	134.53	16	132.19	134.50	2.3	4,215	0.06%
2023/09/07	16.1	133.66	21.2	133.27	133.00	-5	4,464	-0.11%
2023/09/06	50.8	134.40	45	134.54	134.50	5.8	4,527	0.13%
2023/09/05	2	129.25	9.2	128.91	130.00	-7.2	4,613	-0.16%
2023/09/04	32.1	129.52	12.4	128.40	128.50	19.7	4,624	0.43%
2023/09/01	8.5	127.81	9.9	128.74	127.00	-1.4	4,653	-0.03%
2023/08/31	16.1	129.97	12.2	129.82	130.00	4	4,684	0.08%
2023/08/30	19	128.71	10.8	128.96	128.00	8.2	4,688	0.18%
2023/08/29	12.1	128.51	18.2	128.98	127.50	-6.1	4,714	-0.13%
2023/08/28	33.2	128.91	51	129.05	129.50	-17.8	4,728	-0.38%
2023/08/25	44.3	128.85	27.1	129.08	129.00	17.2	4,714	0.36%
2023/08/24	25.1	130.13	25	131.09	128.00	0.1	4,699	0.00%
2023/08/23	49.2	128.86	56.2	128.79	130.00	-7.1	4,681	-0.15%
2023/08/22	50.1	126.94	22.1	126.57	126.00	28.1	4,698	0.60%
2023/08/21	12	124.38	20	124.80	124.00	-8	4,672	-0.17%
2023/08/18	19.1	125.78	23.7	126.16	124.50	-4.6	4,666	-0.10%
2023/08/17	31.1	125.26	36.1	125.00	127.50	-5	4,642	-0.11%
2023/08/16	29	123.45	39.3	123.99	124.00	-10.3	4,625	-0.22%
2023/08/15	192	125.13	71.7	124.96	125.00	120.3	4,625	2.60%	大買/鉅額交易
2023/08/14	39	121.62	81.7	121.60	121.50	-42.7	4,614	-0.93%
2023/08/11	20	125.03	84	125.06	125.50	-64	4,614	-1.39%
2023/08/10	34.1	124.29	39.3	124.65	123.00	-5.2	4,600	-0.11%
2023/08/09	64	127.13	64.1	127.57	127.00	-0.1	4,572	0.00%
2023/08/08	55	130.09	57	130.35	129.00	-2	4,544	-0.05%
2023/08/07	47	131.61	47.9	131.74	132.50	-0.9	4,512	-0.02%
2023/08/04	33	131.58	35.8	132.19	131.50	-2.8	4,495	-0.06%
2023/08/02	101.1	133.31	113.8	133.84	131.50	-12.8	4,485	-0.28%	大買/大賣/
2023/08/01	92	138.35	88.6	138.21	136.00	3.4	4,429	0.08%
2023/07/31	128	140.95	135	140.45	138.50	-7	4,395	-0.16%	大買/大賣/
2023/07/28	146	142.15	143.6	142.33	141.50	2.4	4,346	0.06%	大買/大賣/
2023/07/27	503.5	141.79	550.5	142.17	141.50	-47	4,277	-1.10%	大買/大賣/
2023/07/26	429	149.46	456.2	149.44	149.00	-27.2	4,045	-0.67%	大買/大賣/
2023/07/25	478.1	149.62	634.6	151.25	149.00	-156.5	3,879	-4.03%	大買/大賣/鉅額交易
2023/07/24	105.3	140.45	116.5	140.61	141.50	-11.2	3,585	-0.31%	大買/大賣/
2023/07/21	303	141.49	551	142.62	143.50	-248	3,543	-7.00%	大買/大賣/鉅額交易
2023/07/20	193	146.73	191.2	146.45	147.50	1.8	3,472	0.05%	大買/大賣/
2023/07/19	317	146.25	308.6	146.77	142.00	8.4	3,337	0.25%	大買/大賣/
2023/07/18	270	144.34	292.2	144.55	151.50	-22.2	3,335	-0.67%	大買/大賣/
2023/07/17	338	146.00	353.1	146.78	145.00	-15.1	3,167	-0.48%	大買/大賣/
2023/07/14	205.9	139.85	186.1	139.50	143.00	19.8	2,936	0.68%	大買/大賣/
2023/07/13	99.2	127.96	119.1	128.62	130.00	-19.9	2,688	-0.74%	大賣/
2023/07/12	15	123.37	18.4	123.44	122.50	-3.4	2,542	-0.13%
2023/07/11	31.2	123.17	12	123.41	122.50	19.2	2,508	0.77%
2023/07/10	40	122.68	38	122.03	121.00	2	2,499	0.08%
2023/07/07	65	121.92	111.7	121.48	122.00	-46.7	2,491	-1.87%	大賣/
2023/07/06	40	123.29	34.4	123.25	122.50	5.6	2,454	0.23%
2023/07/05	33	125.32	45	125.16	124.00	-12	2,455	-0.49%
2023/07/04	108	128.38	91.6	129.10	128.00	16.4	2,459	0.67%	大買/
2023/07/03	86.1	127.37	12.8	126.51	128.00	73.3	2,539	2.89%
2023/06/30	26	123.38	165	122.89	123.00	-139	2,535	-5.48%	大賣/鉅額交易
2023/06/29	30	125.07	10.7	125.24	125.00	19.3	2,539	0.76%
2023/06/28	37	124.66	23	124.61	124.00	14	2,539	0.55%
2023/06/27	17	124.97	26.7	124.50	124.00	-9.7	2,544	-0.38%
2023/06/26	67.7	125.88	34	125.25	125.50	33.7	2,531	1.33%
2023/06/21	166.3	127.61	58.3	127.81	127.00	108	2,538	4.26%	大買/鉅額交易
2023/06/20	319.1	129.61	218.5	129.96	127.50	100.6	2,552	3.94%	大買/大賣/
2023/06/19	103.9	128.03	82.3	128.65	127.50	21.6	2,496	0.87%	大買/
2023/06/16	183.7	129.50	110.9	130.06	129.50	72.9	2,473	2.95%	大買/大賣/
2023/06/15	205.8	132.82	251	132.16	132.00	-45.3	2,413	-1.87%	大買/大賣/
2023/06/14	273	128.42	491.5	128.37	129.00	-218.5	2,247	-9.72%	大買/大賣/鉅額交易
2023/06/13	466.2	129.36	321.8	129.17	130.50	144.4	2,137	6.76%	大買/大賣/鉅額交易
2023/06/12	66.3	122.55	59.6	123.28	122.00	6.7	1,879	0.36%
2023/06/09	63.9	121.01	57.2	120.92	124.00	6.7	1,805	0.37%
2023/06/08	25	117.06	11.3	117.71	116.00	13.7	1,694	0.81%
2023/06/07	35.1	119.35	32.2	119.09	118.50	2.9	1,716	0.17%
2023/06/06	168	118.06	37	118.15	118.00	131	1,725	7.59%	大買/鉅額交易
2023/06/05	23	116.89	29	116.83	116.50	-6	1,726	-0.35%
2023/06/02	23	116.87	28	117.39	117.50	-5	1,738	-0.29%
2023/06/01	2.3	115.35	3.6	114.36	116.50	-1.3	1,767	-0.07%
2023/05/31	17	114.35	2.2	114.08	113.50	14.8	1,751	0.85%
2023/05/30	2	114.25	5.7	113.76	114.00	-3.7	1,761	-0.21%
2023/05/29	7	114.57	9	115.01	114.50	-2	1,770	-0.12%
2023/05/26	30.1	116.43	23.9	116.22	115.00	6.1	1,786	0.34%
2023/05/25	1	112.00	1.8	112.23	111.50	-0.8	1,724	-0.05%
2023/05/24	15	111.73	2.9	111.30	111.50	12.1	1,735	0.70%
2023/05/23	2	111.75	4.1	111.40	112.00	-2.1	1,748	-0.12%
2023/05/22	1.2	111.02	0.9	111.50	111.00	0.3	1,760	0.02%
2023/05/19	8	110.50	1.3	112.23	110.00	6.7	1,766	0.38%
2023/05/18	11	111.86	3.7	112.61	111.50	7.3	1,787	0.41%
2023/05/17	32	112.80	4	112.49	112.50	28	1,827	1.53%
2023/05/16	1.6	110.64	5.2	111.10	111.00	-3.6	1,822	-0.20%
2023/05/15	7	109.00	4.9	109.95	109.00	2.1	1,823	0.11%
2023/05/12	6.2	110.16	3.5	110.19	110.00	2.7	1,843	0.14%
2023/05/11	6.2	110.16	3.5	110.19	109.50	2.7	1,866	0.14%
2023/05/10	1	109.50	9	109.00	110.50	-8	1,895	-0.42%
2023/05/09	4.5	109.66	11.7	109.00	110.00	-7.3	1,912	-0.38%
2023/05/08	1	111.00	4.2	111.01	111.00	-3.2	1,943	-0.16%
2023/05/05	3	110.33	4.3	109.94	110.50	-1.3	1,979	-0.06%
2023/05/04	10	108.55	8.1	108.75	109.50	1.9	2,030	0.10%
2023/05/03	8	109.56	7.1	109.95	109.00	0.9	2,086	0.04%
2023/05/02	26.1	110.60	11.7	110.68	110.00	14.3	2,126	0.67%
2023/04/28	33	110.05	31.4	109.77	110.50	1.6	2,249	0.07%
2023/04/27	16	107.44	23.7	107.25	109.50	-7.7	2,327	-0.33%
2023/04/26	33	106.85	38	107.14	108.00	-5	2,356	-0.21%
2023/04/25	51.1	110.25	46.4	110.73	109.50	4.7	2,536	0.19%
2023/04/24	6	114.08	27.3	113.78	113.50	-21.3	2,573	-0.83%
2023/04/21	26.3	117.39	21.1	118.52	113.50	5.2	2,801	0.19%
2023/04/20	8	113.25	12.6	113.74	112.50	-4.6	2,919	-0.16%
2023/04/19	9	114.67	10.2	114.92	114.00	-1.2	2,935	-0.04%
2023/04/18	21	117.12	3	117.41	116.50	18	2,936	0.61%
2023/04/17	1	117.50	2.6	118.23	118.00	-1.6	2,952	-0.05%
2023/04/14	2.1	116.76	2.8	117.14	116.50	-0.7	2,960	-0.02%
2023/04/13	7	116.93	6	117.33	116.50	1	2,975	0.03%
2023/04/12	11	117.14	11.3	117.41	118.00	-0.3	2,999	-0.01%
2023/04/11	10	118.10	14.3	118.29	118.00	-4.3	3,017	-0.14%
2023/04/10	67	118.68	11.9	118.80	118.00	55.1	3,041	1.81%
2023/04/07	40	119.34	10.9	119.84	119.00	29.1	3,056	0.95%
2023/04/06	108.3	119.14	77.3	119.33	119.00	31	3,093	1.00%	大買/
2023/03/31	8	118.00	1.1	118.50	118.50	6.9	3,015	0.23%
2023/03/30	7.1	116.16	8	116.69	117.50	-0.9	3,007	-0.03%
2023/03/29	5.1	115.60	5	115.92	114.50	0.1	2,987	0.00%
2023/03/28	24.1	116.90	14	117.18	115.50	10.1	3,026	0.33%
2023/03/27	11	117.68	7	117.50	118.00	4.1	3,066	0.13%
2023/03/24	23.2	118.27	18	118.61	117.50	5.2	3,090	0.17%
2023/03/23	18.1	117.69	29.6	118.23	118.00	-11.5	3,153	-0.37%
2023/03/22	8.2	117.51	18.1	117.83	117.50	-9.9	3,156	-0.31%
2023/03/21	2.6	114.19	4	114.88	115.00	-1.4	3,163	-0.04%
2023/03/20	0	0.00	0.5	112.79	112.50	-0.5	3,217	-0.02%
2023/03/17	10.1	110.91	9.5	111.28	111.50	0.6	3,346	0.02%
2023/03/16	8	109.69	12.4	109.61	108.50	-4.4	3,455	-0.13%
2023/03/15	7	112.36	14.6	112.23	111.50	-7.6	3,767	-0.20%
2023/03/14	13	111.54	11.9	111.94	111.50	1.1	4,411	0.02%
2023/03/13	16	111.34	26.5	111.80	112.00	-10.5	4,780	-0.22%
2023/03/10	29	113.93	27.1	114.26	113.50	1.9	5,000	0.04%
2023/03/09	46	117.90	23.9	119.54	116.50	22.1	5,035	0.44%
2023/03/08	9	119.11	14	118.93	119.50	-5	5,062	-0.10%
2023/03/07	4	117.38	36.7	117.39	117.50	-32.7	5,042	-0.65%
2023/03/06	53.5	117.53	174	116.52	117.50	-120.5	5,055	-2.38%	大賣/鉅額交易
2023/03/03	3	114.00	2.9	114.50	114.00	0.1	5,048	0.00%
2023/03/02	12	113.83	15.7	113.98	113.50	-3.7	5,088	-0.07%
2023/03/01	17	112.53	41.7	114.26	114.50	-24.7	5,122	-0.48%
2023/02/24	20	114.55	13.9	115.05	114.00	6.1	5,151	0.12%
2023/02/23	0	0.00	20.5	116.23	116.50	-20.5	5,169	-0.40%
2023/02/22	1	114.50	18.2	114.59	114.50	-17.2	5,250	-0.33%
2023/02/21	1	115.50	1.5	116.07	116.50	-0.5	5,353	-0.01%
2023/02/20	6	115.75	3.7	116.42	115.50	2.3	5,685	0.04%
2023/02/17	9	115.61	10.1	115.78	115.50	-1.1	6,023	-0.02%
2023/02/16	3	115.00	8.8	115.52	116.00	-5.8	6,122	-0.09%
2023/02/15	42	114.26	29.9	114.25	114.00	12.1	6,311	0.19%
2023/02/14	12	117.29	10.6	117.18	116.50	1.4	6,328	0.02%
2023/02/13	7	116.36	7.4	116.51	116.50	-0.4	6,400	-0.01%
2023/02/10	18	117.06	17.2	117.83	116.50	0.8	6,531	0.01%
2023/02/09	21	118.93	20.2	118.84	118.50	0.8	6,600	0.01%
2023/02/08	16	120.34	33.6	120.52	120.00	-17.6	6,648	-0.26%
2023/02/07	2	117.50	1.1	118.00	118.00	0.9	6,735	0.01%
2023/02/06	26	118.67	8.7	118.25	117.00	17.3	6,744	0.26%
2023/02/03	31.2	120.63	30.2	120.66	120.50	1	6,767	0.02%
2023/02/02	17.1	121.39	27.9	122.51	121.50	-10.8	6,784	-0.16%
2023/02/01	23.4	120.34	26.1	121.25	121.00	-2.7	6,831	-0.04%
2023/01/31	26	118.33	26	118.50	119.00	0	6,863	0.00%
2023/01/30	52.8	119.14	48	119.32	119.00	4.8	6,880	0.07%
2023/01/17	30.4	116.64	35.1	116.77	116.00	-4.7	6,802	-0.07%
2023/01/16	32	115.30	31.2	114.49	115.00	0.8	6,765	0.01%
2023/01/13	59.4	115.39	32.3	117.02	114.00	27	6,758	0.40%
2023/01/12	9	113.56	10.2	113.83	113.50	-1.2	6,587	-0.02%
2023/01/11	132	116.00	47.4	116.54	115.00	84.6	6,554	1.29%	大買/
2023/01/10	174.6	116.69	174.2	117.09	115.50	0.3	6,386	0.01%	大買/大賣/
2023/01/09	7	108.57	9.6	108.58	108.50	-2.6	6,195	-0.04%
2023/01/06	30	106.60	3.1	106.63	107.00	26.9	6,267	0.43%
2023/01/05	23.1	106.02	22.7	106.99	105.50	0.3	6,333	0.01%
2023/01/04	10.4	107.19	5.8	107.88	107.00	4.6	6,378	0.07%
2023/01/03	1	108.00	3	106.00	108.00	-2	6,445	-0.03%
2022/12/30	4	106.25	4.3	105.92	105.50	-0.3	6,458	0.00%
2022/12/29	6	103.92	5.5	104.35	105.00	0.5	6,481	0.01%
2022/12/28	20	105.53	415	105.12	104.50	-395	6,519	-6.06%	大賣/鉅額交易
2022/12/27	0	0.00	7.3	108.81	108.50	-7.3	6,527	-0.11%
2022/12/26	32	106.56	23.8	107.35	106.50	8.2	6,530	0.13%
2022/12/23	5	108.80	11.9	108.63	109.50	-6.9	6,555	-0.11%
2022/12/22	2	111.75	14.9	111.50	111.00	-12.9	6,601	-0.20%
2022/12/21	5	111.50	10.1	111.11	111.00	-5.1	6,649	-0.08%
2022/12/20	8	111.19	24.7	111.60	110.50	-16.7	6,711	-0.25%
2022/12/19	7	114.14	41.4	114.23	114.00	-34.4	6,741	-0.51%
2022/12/16	5	118.10	19.5	118.14	118.00	-14.5	6,762	-0.21%
2022/12/15	20	122.48	10.8	122.60	122.00	9.2	6,774	0.14%
2022/12/14	22	119.48	26.6	118.53	119.00	-4.6	6,762	-0.07%
2022/12/13	43	117.24	37.4	118.71	117.00	5.6	6,759	0.08%
2022/12/12	40.9	119.56	57.3	119.76	119.50	-16.4	6,763	-0.24%
2022/12/09	131.2	122.92	140.9	123.96	122.50	-9.7	6,803	-0.14%	大買/大賣/
2022/12/08	37.4	124.60	18.2	123.68	126.00	19.2	6,708	0.29%
2022/12/07	104	124.61	314.2	128.94	124.50	-210.2	6,626	-3.17%	大買/大賣/鉅額交易
2022/12/06	228	129.61	840.8	129.69	129.50	-612.8	6,332	-9.68%	大買/大賣/鉅額交易
2022/12/05	825.7	127.85	20.3	125.34	128.00	805.4	5,752	14.00%	大買/鉅額交易
2022/12/02	33	116.55	42.6	115.82	116.50	-9.6	5,433	-0.18%
2022/12/01	24	112.60	80.5	113.03	112.50	-56.5	5,276	-1.07%
2022/11/30	3	112.50	3.2	112.69	112.00	-0.2	5,286	0.00%
2022/11/29	5.3	110.08	4.1	110.18	110.50	1.3	5,306	0.02%
2022/11/28	3.6	108.50	7.9	108.44	110.50	-4.3	5,344	-0.08%
2022/11/25	5	110.10	55.5	110.71	109.00	-50.5	5,373	-0.94%
2022/11/24	15.2	109.80	3.2	109.75	111.00	12	5,387	0.22%
2022/11/23	3	109.50	50	109.67	109.00	-47	5,435	-0.86%
2022/11/22	13	109.42	63.1	108.99	109.50	-50.1	5,487	-0.91%
2022/11/21	10	109.65	211.8	108.85	110.00	-201.8	5,570	-3.62%	大賣/鉅額交易
2022/11/18	18	111.56	502	112.70	109.50	-484	5,596	-8.65%	大賣/鉅額交易
2022/11/17	15	111.70	548.9	111.72	111.50	-533.9	5,605	-9.52%	大賣/鉅額交易
2022/11/16	109.4	116.49	147.9	117.83	114.50	-38.6	5,749	-0.67%	大買/大賣/
2022/11/15	67.3	116.82	61.3	116.69	118.50	5.9	5,903	0.10%
2022/11/14	10	107.50	48.8	107.50	108.50	-38.8	6,462	-0.60%
2022/11/11	35.8	109.01	49.5	109.56	109.50	-13.7	6,767	-0.20%
2022/11/10	14	104.04	66.2	103.70	103.50	-52.2	6,655	-0.78%
2022/11/09	3	107.50	33.8	106.97	107.50	-30.8	6,849	-0.45%
2022/11/08	34.1	109.40	104.7	108.05	106.50	-70.6	6,861	-1.03%	大賣/
2022/11/07	30	106.75	34.5	106.02	107.00	-4.5	6,859	-0.07%
2022/11/04	11	103.91	41.3	103.15	103.00	-30.3	6,958	-0.44%
2022/11/03	96	106.07	59.6	105.81	105.50	36.4	6,921	0.53%
2022/11/02	24	103.46	5	104.00	104.00	19	6,917	0.27%
2022/11/01	39	101.63	39.1	102.43	103.50	-0.1	6,991	0.00%
2022/10/31	32.1	102.01	42.2	101.65	102.00	-10.1	7,145	-0.14%
2022/10/28	53	99.59	34.5	99.89	98.80	18.5	7,196	0.26%
2022/10/27	65	104.88	19.4	104.62	104.50	45.6	7,198	0.63%
2022/10/26	19	99.20	8.1	99.07	98.00	10.9	7,220	0.15%
2022/10/25	28	101.96	2.2	101.94	100.50	25.8	7,310	0.35%
2022/10/24	28	104.52	3.2	104.52	103.00	24.9	7,471	0.33%
2022/10/21	7.1	100.81	7.7	101.17	100.00	-0.5	8,019	-0.01%
2022/10/20	11.7	102.51	4.9	102.66	102.00	6.8	8,357	0.08%
2022/10/19	14.6	106.65	10.2	106.40	104.50	4.5	8,454	0.05%
2022/10/18	26.1	104.90	18.2	103.70	105.00	7.9	8,568	0.09%
2022/10/17	31.7	104.27	61.5	102.77	105.50	-29.8	8,650	-0.34%
2022/10/14	44.4	108.63	100.4	108.51	106.50	-56.1	8,812	-0.64%
2022/10/13	5.7	106.24	43.1	105.96	105.00	-37.5	9,193	-0.41%
2022/10/12	6	110.33	25.8	109.34	110.00	-19.8	9,298	-0.21%
2022/10/11	42	110.81	592	111.64	111.00	-550	9,819	-5.60%	大賣/鉅額交易
2022/10/07	2	118.50	13.1	118.43	118.00	-11.1	10,117	-0.11%
2022/10/06	14	119.82	16.8	119.73	120.00	-2.8	10,280	-0.03%
2022/10/05	35.1	122.42	21.3	122.86	120.50	13.7	10,373	0.13%
2022/10/04	21	122.76	147.7	122.98	122.50	-126.7	10,402	-1.22%	大賣/鉅額交易
2022/10/03	27	120.19	37.2	119.94	122.00	-10.2	10,570	-0.10%
2022/09/30	58.2	118.57	78.3	117.80	121.00	-20.1	10,800	-0.19%
2022/09/29	30	122.50	24.5	120.84	120.00	5.5	11,111	0.05%
2022/09/28	17	122.50	33.8	126.64	121.50	-16.8	11,444	-0.15%
2022/09/27	455	128.31	63	127.27	129.50	392	11,691	3.35%	大買/鉅額交易
2022/09/26	146	127.30	184.9	126.68	125.50	-38.9	11,933	-0.33%	大買/大賣/
2022/09/23	19	132.63	63.2	132.19	131.50	-44.2	12,194	-0.36%
2022/09/22	10	135.55	36.4	134.82	137.00	-26.4	12,357	-0.21%
2022/09/21	63	135.67	159.9	135.39	136.00	-96.9	12,683	-0.76%	大賣/
2022/09/20	14.1	139.47	33	138.29	139.50	-18.9	12,963	-0.15%
2022/09/19	14	138.04	20.5	137.05	138.50	-6.5	13,414	-0.05%
2022/09/16	93.1	137.76	94.1	138.58	139.00	-1.1	13,909	-0.01%
2022/09/15	34.3	145.06	34.4	145.54	143.50	-0.2	14,291	0.00%
2022/09/14	25	145.84	10.8	144.26	147.50	14.2	14,827	0.10%
2022/09/13	14	148.11	10.1	148.87	147.00	3.9	15,438	0.03%
2022/09/12	43.7	150.57	17.3	149.16	148.50	26.4	15,804	0.17%
2022/09/08	60	145.66	60.7	145.79	145.50	-0.7	16,185	0.00%
2022/09/07	67.1	144.58	110.1	144.37	146.00	-43.1	16,577	-0.26%	大賣/
2022/09/06	33.2	148.80	305.9	149.69	147.00	-272.7	16,835	-1.62%	大賣/鉅額交易
2022/09/05	65.1	152.84	368	152.95	151.00	-302.9	17,215	-1.76%	大賣/鉅額交易
2022/09/02	34.2	157.53	34.5	154.03	158.50	-0.3	17,592	0.00%
2022/09/01	28.1	154.65	35.4	156.02	154.00	-7.4	18,264	-0.04%
2022/08/31	18	157.92	11.6	156.80	159.00	6.4	18,776	0.03%
2022/08/30	42	158.51	37	159.00	158.00	5	19,327	0.03%
2022/08/29	32	153.61	134.8	152.63	158.00	-102.8	19,447	-0.53%	大賣/鉅額交易
2022/08/26	25	157.66	17	158.24	156.50	8	19,644	0.04%
2022/08/25	17	156.47	179.5	158.14	156.00	-162.5	19,934	-0.82%	大賣/鉅額交易
2022/08/24	181.1	155.04	99.1	154.52	155.50	81.9	20,559	0.40%	大買/
2022/08/23	132	157.98	242.5	156.51	156.50	-110.5	20,692	-0.53%	大買/大賣/鉅額交易
2022/08/22	282.6	159.68	381.6	163.31	156.00	-99	21,150	-0.47%	大買/大賣/
2022/08/19	1,317.7	179.61	1,207.9	178.03	169.50	109.8	21,321	0.51%	大買/大賣/鉅額交易
2022/08/18	183.6	164.88	72.6	163.86	166.50	111	21,158	0.52%	大買/鉅額交易
2022/08/17	162	156.17	139.2	156.96	156.00	22.8	20,986	0.11%	大買/大賣/
2022/08/16	240.1	159.11	61	158.60	157.50	179.1	20,913	0.86%	大買/鉅額交易
2022/08/15	80	155.64	38	154.43	155.00	42	20,700	0.20%
2022/08/12	81	154.35	208.9	156.52	153.50	-127.9	20,653	-0.62%	大賣/鉅額交易
2022/08/11	188	157.12	69.7	155.25	157.00	118.3	20,567	0.58%	大買/鉅額交易
2022/08/10	99	151.06	45.6	150.49	151.00	53.4	20,427	0.26%
2022/08/09	42	150.38	35.3	150.62	152.00	6.7	20,433	0.03%
2022/08/08	49.1	154.22	56	154.02	153.50	-6.9	20,395	-0.03%
2022/08/05	128	155.72	57.7	157.09	153.50	70.3	20,376	0.34%	大買/
2022/08/04	274.2	151.82	97.4	150.95	153.00	176.8	20,254	0.87%	大買/鉅額交易
2022/08/03	154.1	150.82	51.1	150.87	151.50	102.9	20,271	0.51%	大買/鉅額交易
2022/08/02	187	151.56	57.3	151.16	153.00	129.8	20,262	0.64%	大買/鉅額交易
2022/08/01	158	152.73	159.4	154.74	152.50	-1.4	20,187	-0.01%	大買/大賣/
2022/07/29	139	157.84	141	157.82	157.00	-2	20,124	-0.01%	大買/大賣/
2022/07/28	200	156.18	213.7	156.07	155.50	-13.7	20,179	-0.07%	大買/大賣/
2022/07/27	244	158.89	404.3	161.21	157.50	-160.3	19,639	-0.82%	大買/大賣/鉅額交易
2022/07/26	207	159.94	197	157.62	160.00	10	19,417	0.05%	大買/大賣/
2022/07/25	201	158.95	69	158.62	160.50	132	19,550	0.68%	大買/鉅額交易
2022/07/22	136	157.17	160.5	157.33	157.00	-24.5	19,473	-0.13%	大買/大賣/
2022/07/21	108	157.99	192	157.10	158.50	-84	19,390	-0.43%	大買/大賣/
2022/07/20	709.7	157.32	531	156.76	155.50	178.7	19,200	0.93%	大買/大賣/鉅額交易
2022/07/19	856	149.43	505	148.57	149.50	351	18,785	1.87%	大買/大賣/鉅額交易
2022/07/18	477	148.81	217.4	148.48	148.50	259.6	18,643	1.39%	大買/大賣/鉅額交易
2022/07/15	129.7	143.02	130.2	140.26	145.50	-0.5	18,082	0.00%	大買/大賣/
2022/07/14	147	132.45	48.8	130.31	132.50	98.2	17,735	0.55%	大買/
2022/07/13	100.2	131.19	186.3	131.85	128.50	-86.1	17,598	-0.49%	大賣/
2022/07/12	18	130.06	158.1	129.77	127.50	-140.1	17,525	-0.80%	大賣/鉅額交易
2022/07/11	96.9	138.48	60.3	137.26	133.00	36.6	17,610	0.21%
2022/07/08	230.4	135.25	230.6	136.12	134.50	-0.3	17,815	0.00%	大買/大賣/
2022/07/07	215.3	132.91	209.1	133.82	135.00	6.3	17,719	0.04%	大買/大賣/
2022/07/06	164.1	135.53	546.6	134.26	132.50	-382.5	17,431	-2.19%	大買/大賣/鉅額交易
2022/07/05	234.1	143.72	445.3	144.69	142.50	-211.2	17,132	-1.23%	大買/大賣/鉅額交易
2022/07/04	299	140.16	142.4	139.48	141.50	156.5	16,904	0.93%	大買/大賣/鉅額交易
2022/07/01	189.3	142.40	329.2	140.35	137.00	-139.9	16,782	-0.83%	大買/大賣/鉅額交易
2022/06/30	160.3	146.84	114.1	147.17	146.00	46.2	16,742	0.28%	大買/大賣/
2022/06/29	133.2	153.18	298.2	152.30	153.50	-165	16,684	-0.99%	大買/大賣/鉅額交易
2022/06/28	473	160.30	495.3	156.84	157.00	-22.3	16,432	-0.14%	大買/大賣/
2022/06/27	305.2	158.24	292	157.79	160.00	13.2	16,334	0.08%	大買/大賣/
2022/06/24	269	153.01	448.9	154.79	152.00	-179.9	15,975	-1.13%	大買/大賣/鉅額交易
2022/06/23	447	157.53	341.4	157.01	158.50	105.6	15,563	0.68%	大買/大賣/鉅額交易
2022/06/22	403	161.08	321.1	165.22	156.50	81.9	15,405	0.53%	大買/大賣/
2022/06/21	307.1	167.08	269	166.12	173.50	38.1	15,188	0.25%	大買/大賣/
2022/06/20	238	159.80	225	161.38	158.00	13	15,214	0.09%	大買/大賣/
2022/06/17	154.2	159.45	180.4	155.00	161.50	-26.2	14,910	-0.18%	大買/大賣/
2022/06/16	152	161.02	108.5	162.90	155.00	43.5	14,614	0.30%	大買/大賣/
2022/06/15	173	160.81	252.6	163.06	159.00	-79.6	14,474	-0.55%	大買/大賣/
2022/06/14	278	167.06	185	165.02	167.50	93	14,691	0.63%	大買/大賣/
2022/06/13	211.1	166.08	255	165.97	165.50	-43.9	14,454	-0.30%	大買/大賣/
2022/06/10	364	167.41	351	166.53	168.50	13	14,155	0.09%	大買/大賣/
2022/06/09	478	158.98	369.1	158.65	164.50	108.9	13,668	0.80%	大買/大賣/鉅額交易
2022/06/08	712.5	154.84	319.9	154.07	156.50	392.6	13,328	2.95%	大買/大賣/鉅額交易
2022/06/07	167.3	146.96	110.5	147.09	147.00	56.8	12,870	0.44%	大買/大賣/
2022/06/06	189.7	148.23	177.5	148.82	147.00	12.2	12,717	0.10%	大買/大賣/
2022/06/02	268.7	156.14	485.9	157.33	152.00	-217.2	12,513	-1.74%	大買/大賣/鉅額交易
2022/06/01	347	164.39	269	163.54	165.00	78	12,187	0.64%	大買/大賣/
2022/05/31	131.4	157.25	249.4	156.86	156.50	-117.9	11,556	-1.02%	大買/大賣/鉅額交易
2022/05/30	522	155.79	660.7	155.10	156.50	-138.7	11,610	-1.19%	大買/大賣/鉅額交易
2022/05/27	491.5	149.47	536.3	145.73	152.50	-44.8	11,510	-0.39%	大買/大賣/
2022/05/26	420.5	140.92	510.4	141.87	139.00	-89.8	11,016	-0.82%	大買/大賣/
2022/05/25	343.5	133.97	161	131.61	136.50	182.5	10,389	1.76%	大買/大賣/鉅額交易
2022/05/24	77.7	127.75	90.1	130.43	127.50	-12.4	10,226	-0.12%
2022/05/23	59.9	130.58	14.1	129.25	130.00	45.7	10,234	0.45%
2022/05/20	90	127.98	120.6	127.87	128.00	-30.6	10,258	-0.30%	大賣/
2022/05/19	102.7	128.42	45.9	126.77	130.00	56.8	10,290	0.55%	大買/
2022/05/18	48.1	129.50	47.8	131.05	129.00	0.3	10,509	0.00%
2022/05/17	15.5	129.19	9.4	129.77	131.50	6.1	11,050	0.05%
2022/05/16	119.6	130.23	133.6	131.78	129.50	-14	11,139	-0.13%	大買/大賣/
2022/05/13	108.8	130.76	58.3	130.43	130.50	50.5	11,084	0.46%	大買/
2022/05/12	71.5	128.72	146	129.43	126.00	-74.4	11,033	-0.67%	大賣/
2022/05/11	192.4	130.57	147.5	129.26	130.50	44.9	10,955	0.41%	大買/大賣/
2022/05/10	135.4	126.64	141.3	124.91	128.50	-5.9	10,868	-0.05%	大買/大賣/
2022/05/09	19	123.50	237.4	123.48	122.50	-218.4	10,857	-2.01%	大賣/鉅額交易
2022/05/06	152	126.74	49.5	125.34	127.00	102.5	10,826	0.95%	大買/鉅額交易
2022/05/05	117	135.48	260	134.59	129.00	-143	10,808	-1.32%	大買/大賣/鉅額交易
2022/05/04	81.7	130.43	115	130.93	129.50	-33.3	10,562	-0.32%	大賣/
2022/05/03	127.7	130.82	136.5	130.18	130.50	-8.8	10,533	-0.08%	大買/大賣/
2022/04/29	85.1	130.33	85.1	130.53	129.50	0	10,430	0.00%
2022/04/28	96.3	125.05	638.2	124.07	122.00	-541.9	10,221	-5.30%	大賣/鉅額交易
2022/04/27	62.9	120.30	44.3	119.28	123.00	18.6	10,181	0.18%
2022/04/26	16.7	121.59	94.2	120.11	123.00	-77.5	10,165	-0.76%
2022/04/25	48.2	120.59	54.5	120.59	121.00	-6.3	10,151	-0.06%
2022/04/22	29	124.00	44.1	125.39	126.50	-15.1	10,189	-0.15%
2022/04/21	14.1	127.01	14.3	128.35	127.00	-0.2	10,365	0.00%
2022/04/20	25	126.46	111	126.48	126.00	-86	10,455	-0.82%	大賣/
2022/04/19	21.5	128.75	24.9	129.33	127.00	-3.4	10,748	-0.03%
2022/04/18	44.8	128.62	45.3	129.06	128.00	-0.5	10,787	0.00%
2022/04/15	255	132.43	286.5	132.72	129.00	-31.5	10,867	-0.29%	大買/大賣/
2022/04/14	448.7	135.27	268	134.42	136.50	180.7	10,851	1.67%	大買/大賣/鉅額交易
2022/04/13	287.7	130.22	179.4	129.82	131.50	108.3	10,840	1.00%	大買/大賣/鉅額交易
2022/04/12	108.4	125.25	809.8	123.39	124.00	-701.4	10,949	-6.41%	大買/大賣/鉅額交易
2022/04/11	134.9	128.29	140.6	128.44	126.00	-5.7	11,079	-0.05%	大買/大賣/
2022/04/08	91.4	131.55	80	131.44	130.50	11.4	11,335	0.10%
2022/04/07	253.6	130.94	531.4	132.58	128.50	-277.7	12,489	-2.22%	大買/大賣/鉅額交易
2022/04/06	488.7	133.40	405.7	133.99	133.00	83	13,046	0.64%	大買/大賣/
2022/04/01	406.3	130.32	182.3	128.02	131.00	224	13,093	1.71%	大買/大賣/鉅額交易
2022/03/31	67.5	129.17	71	129.13	127.00	-3.5	13,150	-0.03%
2022/03/30	279	130.40	118.4	130.90	128.50	160.6	13,116	1.22%	大買/大賣/鉅額交易
2022/03/29	45	124.70	39.5	125.01	126.50	5.5	12,990	0.04%
2022/03/28	216	123.34	89.3	122.64	125.00	126.6	12,869	0.98%	大買/鉅額交易
2022/03/25	205.3	127.59	245.5	128.98	126.50	-40.1	12,746	-0.31%	大買/大賣/
2022/03/24	478.4	133.73	1,575.5	132.71	136.50	-1,097.1	12,427	-8.83%	大買/大賣/鉅額交易
2022/03/23	4,410.4	134.95	3,200	132.99	133.00	1,210.4	12,120	9.99%	大買/大賣/鉅額交易
2022/03/22	86.1	123.83	81.6	124.61	124.50	4.5	11,520	0.04%
2022/03/21	164	123.45	127	124.60	122.50	37	11,590	0.32%	大買/大賣/
2022/03/18	451	125.79	441.3	126.50	126.50	9.7	11,758	0.08%	大買/大賣/
2022/03/17	2,868.6	128.55	2,598.8	128.78	129.00	269.8	11,634	2.32%	大買/大賣/鉅額交易
2022/03/16	313.2	118.24	311.2	119.64	117.50	2	11,082	0.02%	大買/大賣/
2022/03/15	148.4	119.13	114.4	118.99	118.00	34.1	10,879	0.31%	大買/大賣/
2022/03/14	183	120.00	117.9	119.69	119.00	65.1	10,760	0.61%	大買/大賣/
2022/03/11	116.5	118.47	272.2	119.54	120.50	-155.7	10,544	-1.48%	大買/大賣/鉅額交易
2022/03/10	221	118.76	323	119.10	119.50	-102	10,381	-0.98%	大買/大賣/鉅額交易
2022/03/09	41.3	108.77	43.4	109.13	109.00	-2	10,312	-0.02%
2022/03/08	46	110.21	44	110.53	108.00	2	10,292	0.02%
2022/03/07	48.8	110.50	58	111.10	110.00	-9.2	10,217	-0.09%
2022/03/04	47.1	116.21	60.1	116.23	114.50	-13	10,165	-0.13%
2022/03/03	278.5	119.07	343.1	119.21	117.50	-64.6	10,131	-0.64%	大買/大賣/
2022/03/02	668	119.28	2,229.1	118.75	119.00	-1,561.1	9,904	-15.76%	大買/大賣/鉅額交易
2022/03/01	3,079	116.47	1,077	116.42	116.50	2,002	9,357	21.39%	大買/大賣/鉅額交易
2022/02/25	36.3	108.86	47.8	108.61	106.00	-11.5	9,276	-0.12%
2022/02/24	15.4	108.48	32.1	109.02	107.50	-16.7	9,192	-0.18%
2022/02/23	15	109.30	19.1	108.74	110.00	-4.1	9,169	-0.04%
2022/02/22	26.7	108.08	24	107.70	108.50	2.7	9,219	0.03%
2022/02/21	29.9	112.42	108.9	112.73	112.00	-79	9,299	-0.85%	大賣/
2022/02/18	128.8	116.34	19.9	115.21	116.50	108.9	9,358	1.16%	大買/鉅額交易
2022/02/17	378.2	116.25	1,449.5	114.00	114.50	-1,071.3	9,193	-11.65%	大買/大賣/鉅額交易
2022/02/16	2,153	110.49	523	110.45	110.50	1,630	8,709	18.72%	大買/大賣/鉅額交易
2022/02/15	9	101.11	0.8	101.93	100.50	8.2	8,620	0.09%
2022/02/14	7	98.93	6.4	99.10	98.20	0.6	8,615	0.01%
2022/02/11	2	101.75	60.9	101.41	101.50	-58.9	8,628	-0.68%
2022/02/10	5.5	101.87	3.5	102.47	101.50	2	8,653	0.02%
2022/02/09	51.1	104.91	59.9	104.84	104.00	-8.9	8,699	-0.10%
2022/02/08	13	100.69	13.5	101.12	101.00	-0.5	8,774	-0.01%
2022/02/07	25	99.61	21.2	100.34	101.00	3.8	8,836	0.04%
2022/01/26	60	98.13	1.8	98.69	97.50	58.2	8,818	0.66%
2022/01/25	15	98.45	14.2	98.94	97.50	0.8	8,976	0.01%
2022/01/24	24.6	99.16	27	99.74	100.00	-2.4	9,049	-0.03%
2022/01/21	28	101.88	28.8	102.07	100.50	-0.8	9,032	-0.01%
2022/01/20	99	103.78	34.1	104.21	103.50	64.9	9,017	0.72%
2022/01/19	18	104.72	19	104.42	104.00	-1	9,011	-0.01%
2022/01/18	74	105.97	20.4	106.19	105.00	53.6	9,003	0.59%
2022/01/17	98	105.17	19.1	105.12	107.00	78.9	8,986	0.88%
2022/01/14	33	108.32	152.9	107.27	106.00	-119.9	8,905	-1.35%	大賣/鉅額交易
2022/01/13	25	109.40	22.3	108.72	107.00	2.7	8,728	0.03%
2022/01/12	103.3	112.47	84.4	111.70	113.00	18.8	8,614	0.22%	大買/
2022/01/11	34	108.81	44	107.52	109.50	-10	8,288	-0.12%
2022/01/10	111	111.19	111.4	109.47	109.50	-0.4	8,197	-0.01%	大買/大賣/
2022/01/07	64	108.75	66	110.31	108.50	-2	8,062	-0.02%
2022/01/06	258	113.61	118.4	112.89	113.00	139.6	7,903	1.77%	大買/大賣/鉅額交易
2022/01/05	116	112.56	115	113.55	111.00	1	7,499	0.01%	大買/大賣/
2022/01/04	83	115.52	38.3	114.11	117.50	44.7	7,220	0.62%
2022/01/03	83	117.73	135.1	117.76	115.00	-52.1	6,971	-0.75%	大賣/
2021/12/30	270.3	120.31	237	122.50	121.00	33.3	6,606	0.50%	大買/大賣/
2021/12/29	143	113.55	196.8	109.93	117.50	-53.8	5,374	-1.00%	大買/大賣/
2021/12/28	122	105.55	138	102.57	107.00	-16	4,631	-0.35%	大買/大賣/
2021/12/27	149.6	99.75	26	98.63	97.60	123.6	4,301	2.87%	大買/鉅額交易
2021/12/24	10	94.79	169	94.39	94.70	-159	4,089	-3.89%	大賣/鉅額交易
2021/12/23	306	94.50	15	94.41	95.20	291	4,008	7.26%	大買/鉅額交易
2021/12/22	1	92.20	29.1	90.99	90.60	-28.1	3,909	-0.72%
2021/12/21	2	91.05	3	89.93	91.60	-1	3,918	-0.03%
2021/12/20	19.1	89.97	10.8	89.61	89.10	8.3	3,924	0.21%
2021/12/17	35	89.47	34	90.03	89.00	1	3,952	0.03%
2021/12/16	23	92.03	16.9	92.34	91.30	6.1	4,028	0.15%
2021/12/15	45.6	93.30	92	93.66	91.70	-46.4	4,022	-1.15%
2021/12/14	87	96.60	157	95.64	98.50	-70	4,015	-1.74%	大賣/
2021/12/13	177.3	95.50	43.1	93.96	99.10	134.3	3,715	3.61%	大買/鉅額交易
2021/12/10	0	0.00	9	89.90	90.10	-9	3,533	-0.25%
2021/12/09	32.1	89.79	93	89.73	90.20	-60.9	3,520	-1.73%
2021/12/08	82.5	89.95	6	90.20	89.50	76.5	3,497	2.19%
2021/12/07	21	89.67	99	89.13	87.80	-78	3,439	-2.27%
2021/12/06	47	90.29	63	90.50	89.50	-16	3,410	-0.47%
2021/12/03	111	90.28	6	89.23	89.60	105	3,342	3.14%	大買/鉅額交易
2021/12/02	134	89.31	10	89.29	88.70	124	3,262	3.80%	大買/鉅額交易
2021/12/01	46.9	88.39	2	88.40	88.50	44.9	3,258	1.38%
2021/11/30	52	88.93	4.2	89.15	88.10	47.8	3,278	1.46%
2021/11/29	44	86.60	105.4	86.13	86.30	-61.4	3,343	-1.84%	大賣/
2021/11/26	8	88.65	9.7	88.79	87.50	-1.7	3,310	-0.05%
2021/11/25	31	90.62	33.5	90.78	89.00	-2.5	3,250	-0.08%
2021/11/24	32	91.28	13	89.14	91.70	19	3,232	0.59%
2021/11/23	14	87.01	31.3	86.89	86.90	-17.3	3,225	-0.54%
2021/11/22	14	87.76	16.3	89.49	87.70	-2.3	3,343	-0.07%
2021/11/19	8	91.30	18	91.74	91.00	-10	3,311	-0.30%
2021/11/18	56	90.79	66.2	91.15	88.80	-10.2	3,220	-0.32%
2021/11/17	31.3	90.09	46.1	89.31	90.50	-14.9	3,066	-0.49%
2021/11/16	69.1	88.26	1.2	88.82	89.60	67.9	2,926	2.32%
2021/11/15	27	87.20	89.6	85.70	88.00	-62.6	2,818	-2.22%
2021/11/12	6.3	84.60	23.8	84.56	83.20	-17.5	2,711	-0.64%
2021/11/11	3	82.63	18	83.11	83.30	-15	2,670	-0.56%
2021/11/10	36	83.83	18	83.07	83.50	18	2,646	0.68%
2021/11/09	6	84.60	27	84.54	85.00	-21	2,599	-0.81%
2021/11/08	12	84.82	46	85.65	84.10	-34	2,556	-1.33%
2021/11/05	136	86.04	34	83.94	86.20	102	2,471	4.13%	大買/鉅額交易
2021/11/04	41	83.30	28	82.28	82.50	13	2,307	0.56%
2021/11/03	17	79.57	6	79.50	79.60	11	2,218	0.50%
2021/11/02	57	82.10	54	80.59	79.00	3	2,168	0.14%
2021/11/01	23	78.46	21	78.10	79.20	2	1,991	0.10%
2021/10/29	7	75.06	7	75.34	75.60	0	1,882	0.00%
2021/10/28	53	74.95	39	73.69	75.10	14	1,848	0.76%
2021/10/27	23	73.64	16	73.18	73.00	7	1,809	0.39%
2021/10/26	13	73.43	1	73.10	74.00	12	1,772	0.68%
2021/10/22	11	72.45	5	72.54	72.60	6	1,715	0.35%
2021/10/21	28.7	71.94	8	72.29	71.90	20.7	1,699	1.22%
2021/10/20	5	71.20	1	71.20	71.10	4	1,659	0.24%
2021/10/19	0	0.00	2	70.20	71.00	-2	1,658	-0.12%
2021/10/18	16	70.07	2	70.50	70.10	14	1,664	0.84%
2021/10/15	11	69.41	14	68.54	69.50	-3	1,650	-0.18%
2021/10/14	3	66.77	3	66.87	67.20	0	1,630	0.00%
2021/10/13	3	66.50	0	0.00	66.50	3	1,623	0.18%
2021/10/12	3	66.90	2	67.00	67.00	1	1,622	0.06%
2021/10/07	2	68.40	3	68.80	68.60	-1	1,632	-0.06%
2021/10/06	4	67.35	4	68.33	67.20	0	1,657	0.00%
2021/10/05	12	66.89	10	66.72	69.10	2	1,661	0.12%
2021/10/04	10	67.20	10	69.50	67.20	0	1,644	0.00%
2021/10/01	6	70.07	1	69.40	69.40	5	1,626	0.31%
2021/09/30	0	0.00	2	71.00	72.10	-2	1,597	-0.13%
2021/09/29	9	71.66	23	72.75	71.10	-14	1,586	-0.88%
2021/09/28	0	0.00	1	71.60	72.80	-1	1,546	-0.06%
2021/09/27	14	71.51	13	71.95	71.40	1	1,519	0.07%
2021/09/24	7	72.14	104	72.24	72.80	-97	1,489	-6.51%	大賣/
2021/09/23	53	73.22	72	73.08	72.90	-19	1,435	-1.32%
2021/09/22	95	70.87	39	70.17	70.10	56	1,308	4.28%
2021/09/17	107	71.84	10	72.14	72.80	97	1,241	7.81%	大買/
2021/09/16	6	69.07	5	69.26	70.80	1	1,079	0.09%
2021/09/14	1	68.30	0	0.00	68.70	1	1,048	0.10%
2021/09/13	1	69.40	0	0.00	68.70	1	1,044	0.10%
2021/09/10	3	68.20	0	0.00	68.50	3	1,038	0.29%
2021/09/08	3	68.70	0	0.00	67.60	3	1,034	0.29%
2021/09/06	5	69.94	5	70.32	70.00	0	1,009	0.00%
2021/09/03	22	72.62	22	73.21	72.30	0	972	0.00%
2021/09/02	16	73.20	14	73.10	73.90	2	928	0.22%
2021/09/01	1	71.00	3	70.97	71.30	-2	821	-0.24%
2021/08/30	57	70.95	59	70.70	70.90	-2	796	-0.25%
2021/08/27	13	71.07	15	70.46	70.20	-2	736	-0.27%
2021/08/26	15	69.79	7.4	69.55	70.90	7.6	650	1.17%
2021/08/25	19	65.76	19.1	65.83	67.80	-0.1	496	-0.03%
2021/08/24	1.2	64.26	2	64.35	64.30	-0.8	475	-0.18%
2021/08/23	3	63.83	3.2	63.66	64.30	-0.2	477	-0.03%
2021/08/20	1	63.10	1	63.20	63.10	0	477	0.00%
2021/08/19	0	0.00	4.8	63.91	63.40	-4.8	476	-1.00%
2021/08/18	3.1	63.32	2.2	62.70	64.40	0.9	474	0.19%
2021/08/17	1	64.50	1.1	64.76	63.80	-0.1	473	-0.03%
2021/08/16	1	65.20	0.9	65.61	65.30	0.1	470	0.02%
2021/08/13	0	0.00	0.1	66.63	65.70	-0.1	468	-0.01%
2021/08/12	0	0.00	0.1	66.80	66.40	-0.1	468	-0.02%
2021/08/11	0	0.00	5.1	65.95	65.60	-5.1	469	-1.10%
2021/08/10	1	65.90	2	65.71	65.80	-1	474	-0.22%
2021/08/09	0.1	66.80	1.6	66.88	66.70	-1.5	486	-0.31%
2021/08/06	1	67.50	3	67.91	67.70	-2	492	-0.41%
2021/08/05	1	68.40	4.2	68.07	68.60	-3.2	503	-0.64%
2021/08/03	2	68.50	1	68.20	68.60	1	534	0.19%
2021/08/02	1.1	68.30	0	67.57	68.50	1.1	537	0.20%
2021/07/30	2	64.80	2	64.00	64.50	0	524	0.00%
2021/07/28	0	0.00	100	65.05	65.30	-100	536	-18.64%
2021/07/23	3	70.83	4	71.45	69.90	-1	552	-0.19%
2021/07/22	3	69.50	0	0.00	70.60	3	550	0.55%
2021/07/20	0	0.00	5	69.24	69.20	-5	550	-0.91%
2021/07/19	3	70.70	0	0.00	70.10	3	555	0.54%
2021/07/16	100	70.00	0	0.00	70.40	100	592	16.87%
2021/07/15	1	70.30	0	0.00	70.40	1	607	0.16%
2021/07/14	4	71.25	2	70.80	70.80	2	663	0.30%
2021/07/13	18	71.46	9	71.02	71.50	9	726	1.24%
2021/07/12	0	0.00	1	68.00	69.30	-1	741	-0.13%
2021/07/07	0	0.00	2	67.25	67.00	-2	771	-0.26%
2021/07/06	3	68.00	0	0.00	67.60	3	800	0.38%
2021/07/02	0	0.00	1	66.90	66.90	-1	875	-0.11%
2021/06/30	2	68.30	0	0.00	68.00	2	926	0.22%
2021/06/29	3	68.00	35	68.20	68.40	-32	949	-3.37%
2021/06/28	0	0.00	22	68.30	68.20	-22	965	-2.28%
2021/06/23	6	66.88	0	0.00	66.90	6	969	0.62%
2021/06/22	6	66.07	0	0.00	65.80	6	970	0.62%
2021/06/18	1	66.70	0	0.00	67.10	1	977	0.10%
2021/06/17	1	66.50	0	0.00	66.40	1	980	0.10%
2021/06/02	0	0.00	28	64.75	64.70	-28	1,088	-2.57%
2021/05/20	0	0.00	24	61.58	61.60	-24	1,288	-1.86%
2021/05/19	0	0.00	21	61.70	61.80	-21	1,291	-1.63%
2021/05/18	0	0.00	26	61.79	62.40	-26	1,293	-2.01%
2021/05/17	6	58.80	27	58.90	58.50	-21	1,291	-1.63%
2021/05/14	0	0.00	26	61.86	61.50	-26	1,279	-2.03%
2021/05/13	0	0.00	78	61.63	61.90	-78	1,277	-6.11%
2021/05/12	14	61.63	13	61.72	61.90	1	1,266	0.08%
2021/05/11	1	66.10	3	66.20	65.50	-2	1,246	-0.16%
2021/05/04	1	67.30	4	67.53	69.40	-3	1,245	-0.24%
2021/05/03	50	71.00	0	0.00	70.80	50	1,231	4.06%
2021/04/29	0	0.00	1	72.80	72.50	-1	1,224	-0.08%
2021/04/28	1	74.40	13	73.98	74.40	-12	1,217	-0.99%
2021/04/27	1	74.10	15	74.33	74.10	-14	1,232	-1.14%
2021/04/26	0	0.00	6	75.30	75.00	-6	1,244	-0.48%
2021/04/22	0	0.00	1	78.00	74.90	-1	1,289	-0.08%
2021/04/21	2	78.50	32.5	78.26	78.30	-30.5	1,282	-2.38%
2021/04/20	2	80.80	23	78.35	77.40	-21	1,378	-1.52%
2021/04/19	7	79.16	38	76.91	78.50	-31	1,378	-2.25%
2021/04/16	3	75.40	93	74.98	75.20	-90	1,368	-6.57%
2021/04/15	2.7	73.58	2	73.85	73.70	0.7	1,331	0.05%
2021/04/13	66.3	72.76	30	74.55	72.60	36.3	1,332	2.72%
2021/04/12	7	74.30	54	74.34	74.00	-47	1,322	-3.55%
2021/04/09	20	73.26	3	74.13	73.00	17	1,302	1.30%
2021/04/08	2	74.45	1	73.00	74.80	1	1,279	0.08%
2021/04/07	56	71.71	6	72.68	71.50	50	1,240	4.03%
2021/04/06	75	71.66	5	71.80	71.70	70	1,219	5.74%
2021/04/01	141	72.14	5	72.52	72.10	136	1,212	11.22%	大買/鉅額交易
2021/03/31	2	71.40	12	71.96	71.60	-10	1,212	-0.82%
2021/03/30	0	0.00	6	70.57	70.70	-6	1,226	-0.49%
2021/03/25	1	69.70	0	0.00	69.50	1	1,426	0.07%
2021/03/24	0	0.00	10	70.05	70.00	-10	1,499	-0.67%
2021/03/22	1	68.60	1	68.90	69.00	0	1,565	0.00%
2021/03/18	0	0.00	5	70.28	69.90	-5	1,601	-0.31%
2021/03/17	2	69.60	0	0.00	69.60	2	1,634	0.12%
2021/03/16	1	70.30	1	70.30	70.30	0	1,650	0.00%
2021/03/12	3	70.33	1	70.80	69.80	2	1,733	0.12%
2021/03/11	3	70.33	0	71.30	70.20	3	1,755	0.17%
2021/03/10	0	69.80	0	0.00	70.70	0	1,761	0.00%
2021/03/09	1	71.50	1	71.80	71.30	0	1,815	0.00%
2021/03/08	11	72.74	12	72.57	71.90	-1	1,799	-0.06%
2021/03/05	3	71.30	1	70.60	71.80	2	1,775	0.11%
2021/03/04	3	71.27	4	71.58	71.40	-1	1,759	-0.06%
2021/03/03	11	69.85	10	69.80	69.80	1	1,697	0.06%
2021/03/02	5	68.62	5	68.92	67.90	0	1,651	0.00%
2021/02/26	8	69.90	2	69.30	69.00	6	1,643	0.37%
2021/02/22	0	0.00	3	68.43	68.60	-3	1,587	-0.19%
2021/02/17	0	0.00	1	66.20	66.20	-1	1,571	-0.06%
2021/02/05	0	0.00	2	64.95	64.90	-2	1,564	-0.13%
2021/02/04	0	0.00	1	64.40	64.30	-1	1,562	-0.06%
2021/02/03	1	64.10	1	64.30	64.10	0	1,560	0.00%
2021/01/29	0	0.00	3	64.57	64.20	-3	1,551	-0.19%
2021/01/28	20	66.52	0	0.00	66.20	20	1,537	1.30%
2021/01/25	0	0.00	1	66.60	66.50	-1	1,518	-0.07%
2021/01/22	5	66.30	0	0.00	66.90	5	1,511	0.33%
2021/01/21	2	66.55	1	66.80	66.70	1	1,503	0.07%
2021/01/20	7	66.23	2	68.80	66.30	5	1,493	0.33%
2021/01/19	5	68.10	5	68.40	68.40	0	1,473	0.00%
2021/01/18	3	68.90	3	69.20	69.00	0	1,452	0.00%
2021/01/15	15	71.13	14	72.90	71.10	1	1,429	0.07%
2021/01/13	63	73.19	51	72.26	71.60	12	1,372	0.87%
2021/01/12	68	69.25	15	69.53	68.60	53	1,256	4.22%
2021/01/11	3	68.83	40	68.91	69.70	-37	1,198	-3.09%
2021/01/08	4	66.20	1	66.50	66.50	3	1,127	0.27%
2021/01/07	0	0.00	1	65.50	65.40	-1	1,110	-0.09%
2021/01/06	0	0.00	7	66.64	65.40	-7	1,099	-0.64%
2021/01/05	2	66.25	0	0.00	66.50	2	1,074	0.19%
2021/01/04	2	66.50	5	66.80	66.70	-3	1,062	-0.28%
2020/12/31	4	66.30	4	66.25	66.40	0	1,049	0.00%
2020/12/30	12	66.12	1	65.70	66.20	11	1,038	1.06%
2020/12/29	1	65.60	2	65.30	65.10	-1	1,029	-0.10%
2020/12/28	1	65.20	2	65.35	65.20	-1	1,019	-0.10%
2020/12/25	15	66.07	10	66.90	66.00	5	1,000	0.50%
2020/12/24	2	66.40	1	66.80	66.00	1	973	0.10%
2020/12/23	25	66.72	4	66.90	66.40	21	938	2.24%
2020/12/22	21	67.15	16	68.12	65.90	5	895	0.56%
2020/12/21	21	67.54	20	67.49	66.50	1	793	0.13%
2020/12/18	5	66.12	10	66.47	66.80	-5	737	-0.68%
2020/12/17	2	66.40	1	65.70	64.90	1	660	0.15%
2020/12/16	1	65.00	24	65.33	66.10	-23	635	-3.62%
2020/12/15	6	63.90	6	64.20	63.90	0	588	0.00%
2020/12/14	2	64.60	10	65.20	65.10	-8	581	-1.38%
2020/12/11	2	63.50	2	64.65	64.00	0	538	0.00%
2020/12/10	32	64.40	48	64.46	63.30	-16	495	-3.23%
2020/12/09	17	64.29	10	64.80	65.00	7	473	1.48%
2020/12/08	5	64.90	29	65.23	65.00	-24	451	-5.31%
2020/12/07	2	64.50	4	64.65	64.70	-2	382	-0.52%
2020/12/03	8	63.75	1	62.80	63.60	7	328	2.13%
2020/12/01	1	62.20	0	0.00	62.60	1	258	0.39%
2020/11/30	0	0.00	2	61.20	61.70	-2	250	-0.80%
2020/11/25	0	0.00	5	60.28	60.20	-5	239	-2.08%
2020/11/24	0	0.00	8	60.60	60.30	-8	239	-3.34%
2020/11/23	0	0.00	1	60.70	60.90	-1	237	-0.42%
2020/11/18	1	60.20	0	0.00	60.20	1	241	0.41%
2020/11/17	1	60.00	0	0.00	60.00	1	242	0.41%
2020/11/11	0	0.00	1	59.80	59.80	-1	255	-0.39%
2020/11/10	0	0.00	4	59.45	59.10	-4	255	-1.57%
2020/11/09	0	0.00	1	58.20	59.30	-1	256	-0.39%
2020/11/04	0	0.00	5	58.32	58.20	-5	265	-1.89%
2020/11/03	0	0.00	3	58.23	58.40	-3	267	-1.12%
2020/10/28	1	59.20	0	0.00	59.20	1	286	0.35%
2020/10/27	2	59.45	0	0.00	59.20	2	291	0.69%
2020/10/22	0	0.00	2	59.90	60.30	-2	332	-0.60%
2020/10/14	1	60.40	0	0.00	60.50	1	400	0.25%
2020/09/29	0	0.00	2	60.00	60.00	-2	700	-0.29%
2020/09/28	3	60.00	0	0.00	60.20	3	716	0.42%
2020/09/24	1	59.90	0	0.00	59.80	1	824	0.12%
2020/09/23	2	61.15	3	61.00	61.30	-1	824	-0.12%
2020/09/22	1	62.10	5	62.08	62.30	-4	822	-0.49%
2020/09/21	2	62.60	1	62.90	63.00	1	822	0.12%
2020/09/16	0	0.00	1	63.20	62.70	-1	837	-0.12%
2020/09/04	1	62.20	0	0.00	62.60	1	850	0.12%
2020/09/01	1	63.30	0	0.00	63.70	1	854	0.12%
2020/08/31	1	63.60	0	0.00	64.00	1	860	0.12%
2020/08/20	4	60.78	0	0.00	60.80	4	867	0.46%
2020/08/17	0	0.00	1	64.00	64.00	-1	852	-0.12%
2020/08/11	25	63.06	36	63.32	63.00	-11	852	-1.29%
2020/08/10	30	63.17	0	0.00	63.40	30	854	3.51%
2020/08/07	10	64.00	0	0.00	63.50	10	853	1.17%
2020/08/06	8	64.29	0	0.00	64.20	8	853	0.94%
2020/08/05	30	64.65	0	0.00	64.60	30	846	3.54%
2020/08/04	30	65.03	31	65.12	64.80	-1	847	-0.12%
2020/08/03	15	65.60	0	0.00	65.10	15	844	1.78%
2020/07/31	34	65.57	0	0.00	65.80	34	845	4.02%
2020/07/28	21	65.51	1	65.80	64.30	20	853	2.34%
2020/07/27	7	66.66	2	66.70	66.00	5	829	0.60%
2020/07/24	15	66.01	0	0.00	65.30	15	810	1.85%
2020/07/23	6	66.60	36	66.71	66.50	-30	797	-3.76%
2020/07/22	2	67.80	0	0.00	67.00	2	786	0.25%
2020/07/17	6	65.97	5	66.40	65.70	1	750	0.13%
2020/07/16	5	65.60	0	0.00	65.50	5	743	0.67%
2020/07/15	5	67.70	1	67.60	66.00	4	731	0.55%
2020/07/14	16	68.04	0	0.00	67.80	16	719	2.22%
2020/07/13	0	0.00	12.3	69.47	70.30	-12.3	680	-1.80%
2020/07/10	4	66.58	8	66.50	65.80	-4	590	-0.68%
2020/07/09	29	63.36	2	63.60	63.00	27	514	5.25%
2020/07/08	42	63.37	20	63.27	63.30	22	511	4.30%
2020/07/07	15	63.23	0	0.00	63.10	15	514	2.92%
2020/07/06	25	64.80	8	64.40	64.00	17	516	3.29%
2020/07/03	0	0.00	1	65.20	66.20	-1	478	-0.21%
2020/07/02	10	62.32	0	0.00	62.50	10	424	2.36%
2020/06/24	0	0.00	1	61.80	61.80	-1	421	-0.24%
2020/06/23	1	60.20	1	62.20	62.00	0	426	0.00%
2020/06/12	1	59.00	2	59.30	60.10	-1	452	-0.22%
2020/06/03	0	0.00	10	60.98	61.10	-10	505	-1.98%
2020/05/26	0	0.00	1	61.20	61.00	-1	508	-0.20%
2020/05/05	3	58.70	3	59.60	59.20	0	483	0.00%
2020/05/04	3	58.00	3	59.00	58.70	0	476	0.00%
2020/04/30	3	58.90	7	58.61	58.90	-4	474	-0.84%
2020/04/22	0	0.00	6	55.00	56.00	-6	483	-1.24%
2020/04/17	4	57.30	13	57.82	57.40	-9	474	-1.90%
2020/04/16	11	56.25	0	0.00	56.10	11	461	2.38%
2020/04/15	1	56.50	0	0.00	56.50	1	461	0.22%
2020/04/13	2	55.10	0	0.00	54.80	2	467	0.43%
2020/04/10	0	0.00	1	54.40	55.40	-1	467	-0.21%
2020/04/09	6	53.95	5	54.14	54.30	1	468	0.21%
2020/04/08	2	53.10	0	0.00	53.90	2	458	0.44%
2020/04/07	3	52.47	3.2	52.54	52.60	-0.2	450	-0.04%
2020/04/06	0	0.00	50	51.40	52.00	-50	446	-11.19%
2020/03/30	6	50.97	0	0.00	51.10	6	463	1.30%
2020/03/27	3	51.30	3	51.90	51.30	0	467	0.00%
2020/03/25	0	0.00	1	51.80	51.70	-1	464	-0.22%
2020/03/24	0	0.00	1	50.60	50.20	-1	495	-0.20%
2020/03/20	0	0.00	44	50.38	50.60	-44	512	-8.58%
2020/03/19	3	47.05	0	0.00	47.00	3	511	0.59%
2020/03/18	1	50.80	26	50.93	51.00	-25	518	-4.82%
2020/03/16	0	0.00	8	52.11	50.80	-8	555	-1.44%
2020/03/13	1	50.40	1	50.50	52.80	0	547	0.00%
2020/03/12	1	55.50	2	55.00	54.90	-1	541	-0.18%
2020/03/11	0	0.00	1	58.30	57.20	-1	531	-0.19%
2020/03/10	1	56.90	0	0.00	58.20	1	546	0.18%
2020/03/09	1	59.00	0	0.00	59.00	1	533	0.19%
2020/03/05	0	0.00	20	61.66	61.40	-20	545	-3.66%
2020/03/04	1	60.80	0	0.00	61.20	1	544	0.18%
2020/03/02	0	0.00	34	61.01	60.70	-34	542	-6.27%
2020/02/27	1	62.60	0	0.00	62.00	1	548	0.18%
2020/02/14	0	0.00	54	63.73	63.60	-54	576	-9.36%
2020/02/05	2	64.00	0	0.00	63.70	2	642	0.31%
2020/01/30	10	63.46	0	0.00	63.40	10	710	1.41%
2020/01/20	1	65.60	0	0.00	65.50	1	704	0.14%
2020/01/14	0	0.00	25	67.00	66.70	-25	799	-3.13%
2020/01/13	1	66.90	0	0.00	66.90	1	809	0.12%
2020/01/10	17	66.06	0	0.00	66.50	17	882	1.93%
2020/01/08	10	66.20	1	66.00	65.50	9	938	0.96%
2020/01/07	1	66.50	2	66.85	66.80	-1	938	-0.11%
2020/01/06	0	0.00	2	66.85	66.90	-2	955	-0.21%
2020/01/03	7	68.04	0	0.00	67.40	7	956	0.73%
2020/01/02	1	68.60	5	69.10	68.30	-4	962	-0.42%
2019/12/31	2	68.30	3	68.60	68.90	-1	960	-0.10%
2019/12/30	1	68.80	0	0.00	68.60	1	964	0.10%
2019/12/27	12	68.70	2	69.00	68.80	10	963	1.04%
2019/12/26	6	69.08	1	68.70	68.70	5	960	0.52%
2019/12/25	2	69.40	0	0.00	69.30	2	962	0.21%
2019/12/24	0	0.00	3	69.80	70.30	-3	955	-0.31%
2019/12/23	3	69.10	0	0.00	69.10	3	950	0.32%
2019/12/20	0	0.00	8	70.85	69.60	-8	948	-0.84%
2019/12/19	9	72.29	20	71.84	70.80	-11	943	-1.17%
2019/12/18	0	0.00	5	70.10	70.40	-5	909	-0.55%
2019/12/17	6	70.12	7	70.60	70.00	-1	906	-0.11%
2019/12/16	13	69.69	0	0.00	69.50	13	908	1.43%
2019/12/13	6	69.35	36	71.09	68.90	-30	906	-3.31%
2019/12/12	36	70.56	13	69.74	70.30	23	888	2.59%
2019/12/05	1	69.80	2	69.20	69.20	-1	827	-0.12%
2019/12/04	0	0.00	2	68.10	68.30	-2	808	-0.25%
2019/12/03	2	68.45	1	68.30	68.70	1	809	0.12%
2019/12/02	1	65.70	0	0.00	67.80	1	796	0.13%
2019/11/26	15	68.24	3	68.13	67.60	12	831	1.44%
2019/11/25	0	0.00	2	66.90	67.40	-2	821	-0.24%
2019/11/21	9	66.50	0	0.00	66.70	9	819	1.10%
2019/11/19	1	67.20	0	0.00	67.00	1	838	0.12%
2019/11/14	55	67.08	32	67.00	66.40	23	887	2.59%
2019/11/12	15	68.87	1	68.10	69.30	14	870	1.61%
2019/11/11	45	69.79	0	0.00	68.50	45	857	5.25%
2019/11/08	21	70.56	0	0.00	71.00	21	844	2.49%
2019/11/06	11	71.00	0	0.00	70.60	11	826	1.33%
2019/11/05	2	72.10	3	71.70	71.60	-1	814	-0.12%
2019/11/04	22	71.59	0	0.00	72.00	22	802	2.74%
2019/11/01	3	70.10	0	0.00	71.10	3	777	0.39%
2019/10/31	2	69.40	89	68.88	68.70	-87	740	-11.75%
2019/10/30	15	70.23	88	69.98	69.80	-73	727	-10.03%
2019/10/29	16	71.23	88	70.81	70.40	-72	723	-9.95%
2019/10/28	11	70.43	89	70.19	70.50	-78	704	-11.07%
2019/10/25	5	71.48	89	71.09	70.50	-84	699	-12.01%
2019/10/24	1	71.60	2	72.15	72.20	-1	680	-0.15%
2019/10/23	8	72.63	0	0.00	72.40	8	669	1.20%
2019/10/22	1	70.50	5	72.26	73.20	-4	649	-0.62%
2019/10/21	5	70.14	1	69.80	70.10	4	597	0.67%
2019/10/18	11	71.21	0	0.00	70.60	11	584	1.88%
2019/10/17	0	0.00	2	69.20	69.70	-2	509	-0.39%
2019/10/16	6	65.43	3	65.00	65.50	3	450	0.67%
2019/10/15	1	65.50	0	0.00	65.50	1	443	0.23%
2019/10/14	0	0.00	1	65.00	65.50	-1	432	-0.23%
2019/10/09	1	63.50	0	0.00	63.20	1	409	0.24%
2019/10/02	0	0.00	3	62.50	62.20	-3	369	-0.81%
2019/10/01	3	62.30	0	0.00	62.40	3	368	0.81%
2019/09/27	0	0.00	10	61.80	61.10	-10	358	-2.79%
2019/09/20	0	0.00	21	61.52	61.80	-21	360	-5.83%
2019/09/19	1	61.40	2	61.30	60.90	-1	351	-0.28%
2019/09/18	1	60.30	0	0.00	60.00	1	337	0.30%
2019/09/17	1	59.90	14	59.97	60.00	-13	336	-3.87%
2019/09/10	0	0.00	2	59.10	59.50	-2	340	-0.59%
2019/09/09	1	59.80	0	0.00	59.50	1	339	0.29%
2019/09/05	0	0.00	1	59.60	59.60	-1	336	-0.30%
2019/08/27	0	0.00	1	59.00	58.50	-1	269	-0.37%
2019/08/23	4	58.00	0	0.00	59.00	4	262	1.52%
2019/08/22	0	0.00	1	60.70	60.90	-1	244	-0.41%
2019/08/20	1	61.90	6	61.70	61.00	-5	229	-2.18%
2019/08/16	0	0.00	11	59.01	59.10	-11	182	-6.01%
2019/08/14	0	0.00	1	57.60	58.00	-1	176	-0.57%
2019/08/13	2	56.80	0	0.00	56.90	2	177	1.13%
2019/08/01	3	58.60	0	0.00	58.50	3	194	1.54%
2019/07/31	0	0.00	1	58.70	58.90	-1	194	-0.51%
2019/07/15	7	58.66	0	0.00	58.70	7	241	2.90%
2019/07/02	0	0.00	3	61.20	61.20	-3	247	-1.21%
2019/07/01	4	61.30	20	61.20	61.30	-16	240	-6.64%
2019/06/27	1	60.70	0	0.00	60.70	1	242	0.41%
2019/06/26	1	60.00	0	0.00	60.30	1	239	0.42%
2019/06/24	1	60.40	0	0.00	60.50	1	243	0.41%
2019/06/21	3	60.67	0	0.00	60.50	3	243	1.23%
2019/06/12	1	59.20	0	0.00	59.30	1	255	0.39%
2019/05/31	5	59.70	0	0.00	59.70	5	308	1.62%
2019/05/30	0	0.00	1	59.20	58.90	-1	315	-0.32%
2019/05/29	0	0.00	10	59.05	59.00	-10	322	-3.10%
2019/05/24	1	58.60	0	0.00	58.60	1	347	0.29%
2019/05/08	0	0.00	1	60.70	61.10	-1	399	-0.25%
2019/05/06	0	0.00	6	61.58	61.60	-6	392	-1.53%
2019/04/26	0	0.00	2	63.20	63.40	-2	382	-0.52%
2019/04/23	15	61.00	0	0.00	61.20	15	345	4.34%
2019/04/10	1	61.50	0	0.00	61.60	1	341	0.29%
2019/04/09	2	62.20	0	0.00	62.00	2	341	0.59%
2019/04/03	0	0.00	3	62.30	62.10	-3	339	-0.88%
2019/04/02	0	0.00	2	62.40	62.10	-2	338	-0.59%
2019/03/21	2	61.50	0	0.00	61.70	2	379	0.53%
2019/03/14	0	0.00	2	61.25	61.30	-2	372	-0.54%
2019/03/07	3	60.20	0	0.00	59.70	3	373	0.80%
2019/03/04	0	0.00	1	61.00	60.90	-1	372	-0.27%
2019/02/27	1	60.80	0	0.00	60.90	1	366	0.27%
2019/02/21	0	0.00	5	59.58	59.60	-5	352	-1.42%
2019/02/18	0	0.00	4	59.80	59.70	-4	345	-1.16%
2019/02/15	20	58.65	2	58.80	58.80	18	333	5.39%
2019/01/29	0	0.00	3	57.07	57.10	-3	307	-0.98%
2019/01/25	0	0.00	3	58.40	58.20	-3	303	-0.99%
2019/01/24	2	57.55	0	0.00	57.50	2	302	0.66%
2019/01/21	0	0.00	2	58.10	57.90	-2	316	-0.63%
2019/01/18	0	0.00	1	58.00	58.00	-1	329	-0.30%
2019/01/17	1	58.00	4	58.15	57.80	-3	336	-0.89%
2019/01/15	5	58.30	0	0.00	58.40	5	343	1.46%
2018/12/27	2	58.40	0	0.00	58.20	2	376	0.53%
2018/12/20	4	59.80	0	0.00	58.60	4	374	1.07%
2018/12/19	1	59.50	0	0.00	60.70	1	367	0.27%
2018/12/18	0	0.00	14	60.09	60.00	-14	356	-3.93%
2018/12/12	2	55.95	0	0.00	55.90	2	320	0.62%
2018/12/11	0	0.00	1	55.50	55.40	-1	320	-0.31%
2018/12/10	1	54.50	0	0.00	55.10	1	321	0.31%
2018/12/06	0	0.00	5	57.40	55.00	-5	323	-1.54%
2018/12/05	0	0.00	2	56.60	57.10	-2	317	-0.63%
2018/12/04	0	0.00	32	57.05	56.80	-32	319	-10.03%
2018/12/03	13	56.58	0	0.00	57.50	13	317	4.10%
2018/11/30	0	0.00	38.6	55.10	55.10	-38.6	308	-12.54%
2018/11/29	14	54.56	0	0.00	54.20	14	294	4.75%
2018/11/28	2	54.35	0	0.00	54.50	2	289	0.69%
2018/11/26	0	0.00	3	53.10	53.30	-3	283	-1.06%
2018/11/23	0	0.00	24	52.43	52.40	-24	282	-8.48%
2018/11/16	0	0.00	3	53.10	53.10	-3	275	-1.09%
2018/11/15	0	0.00	4	53.30	53.00	-4	274	-1.46%
2018/11/14	1	52.80	0	0.00	53.00	1	275	0.36%
2018/11/13	1	52.70	0	0.00	53.00	1	275	0.36%
2018/11/06	0	0.00	8	53.59	53.50	-8	282	-2.83%
2018/11/05	0	0.00	5	53.50	53.50	-5	281	-1.77%
2018/11/02	0	0.00	8	53.60	53.50	-8	282	-2.84%
2018/11/01	0	0.00	26	53.00	53.50	-26	280	-9.26%
2018/10/31	5	52.00	54	52.10	52.90	-49	281	-17.40%
2018/10/30	0	0.00	11	51.47	51.50	-11	275	-3.99%
2018/10/29	0	0.00	117	50.35	50.30	-117	277	-42.22%	大賣/鉅額交易
2018/10/26	24	50.42	113	51.37	50.40	-89	273	-32.50%	大賣/
2018/10/25	3	52.33	1	52.40	51.90	2	266	0.75%
2018/10/24	2	55.35	12	55.30	55.00	-10	264	-3.79%
2018/10/23	10	56.10	0	0.00	56.20	10	260	3.83%
2018/10/18	1	56.70	0.1	57.40	56.50	1	278	0.34%
2018/10/16	1	56.50	0	0.00	57.20	1	305	0.33%
2018/10/15	0	0.00	2	57.20	57.00	-2	351	-0.57%
2018/10/11	2	58.50	0	0.00	58.50	2	346	0.58%
2018/10/05	1	64.00	0	0.00	64.30	1	356	0.28%
2018/10/04	0	0.00	1	64.70	64.80	-1	361	-0.28%
2018/09/25	10	67.06	0	0.00	66.90	10	422	2.37%
2018/09/20	1	67.00	0	0.00	66.40	1	440	0.23%
2018/09/17	13	65.77	0	0.00	65.70	13	469	2.77%
2018/09/14	0	0.00	1	64.90	65.20	-1	470	-0.21%
2018/09/12	1	63.90	0	0.00	63.40	1	471	0.21%
2018/09/11	0	0.00	1	64.80	64.60	-1	476	-0.21%
2018/09/10	2	64.45	7	64.17	64.00	-5	479	-1.04%
2018/09/07	0	0.00	6	65.55	64.80	-6	482	-1.24%
2018/09/06	1	66.20	0	0.00	66.10	1	483	0.21%
2018/09/05	6	66.48	2	66.35	66.20	4	483	0.83%
2018/09/04	2	64.90	0	0.00	65.20	2	483	0.41%
2018/08/30	6	66.25	3	66.00	65.80	3	497	0.60%
2018/08/29	4	66.25	0	0.00	66.30	4	502	0.80%
2018/08/28	0	0.00	1	65.90	65.90	-1	502	-0.20%
2018/08/27	4	64.98	0	0.00	65.40	4	504	0.79%
2018/08/21	13	64.25	0	0.00	64.30	13	513	2.53%
2018/08/20	7	65.03	5	64.60	64.40	2	519	0.38%
2018/08/13	5	66.30	10	66.00	66.00	-5	525	-0.95%
2018/08/06	5	69.00	0	0.00	69.30	5	538	0.93%
2018/08/03	0	0.00	1	68.20	69.30	-1	542	-0.18%
2018/08/02	0	0.00	2	69.05	68.90	-2	542	-0.37%
2018/08/01	1	69.80	0	0.00	69.50	1	547	0.18%
2018/07/30	12	69.12	0	0.00	68.90	12	547	2.19%
2018/07/27	3	69.30	0	0.00	69.10	3	554	0.54%
2018/07/26	0	0.00	54	69.17	68.80	-54	573	-9.42%
2018/07/25	0	0.00	1	70.00	69.90	-1	575	-0.17%
2018/07/23	5	69.90	1	68.20	69.10	4	574	0.70%
2018/07/20	8	69.16	4	69.20	68.20	4	557	0.72%
2018/07/18	0	0.00	5	65.30	65.20	-5	520	-0.96%
2018/07/16	5	65.80	0	0.00	65.80	5	541	0.92%
2018/07/13	51	64.90	0	0.00	65.10	51	546	9.33%
2018/07/12	0	0.00	33	62.72	63.40	-33	557	-5.92%
2018/07/10	2	62.85	22	62.16	62.50	-20	585	-3.42%
2018/07/09	2	61.95	17	61.78	62.00	-15	653	-2.30%
2018/07/06	1	62.80	0	0.00	62.60	1	660	0.15%
2018/07/05	1	65.20	34	65.63	63.70	-33	656	-5.03%
2018/07/04	0	0.00	15	67.02	66.00	-15	647	-2.32%
2018/07/03	1	68.00	3	67.70	67.60	-2	646	-0.31%
2018/07/02	17	70.87	0	0.00	70.70	17	657	2.58%
2018/06/29	0	0.00	3	70.50	70.60	-3	650	-0.46%
2018/06/28	2	71.25	38	71.27	70.30	-36	651	-5.53%
2018/06/27	1	72.20	1	73.00	72.10	0	642	0.00%
2018/06/26	45	74.14	6	73.60	72.10	39	645	6.04%
2018/06/25	39	74.85	0	0.00	74.80	39	632	6.16%
2018/06/22	0	0.00	3	74.50	74.50	-3	636	-0.47%
2018/06/20	1	76.40	1	74.80	74.50	0	647	0.00%
2018/06/19	0	0.00	3	74.50	75.10	-3	648	-0.46%
2018/06/15	0	0.00	40	74.26	74.20	-40	654	-6.11%
2018/06/14	0	0.00	3	74.30	74.20	-3	654	-0.46%
2018/06/13	1	75.00	0	0.00	74.90	1	652	0.15%
2018/06/08	0	0.00	1	76.20	75.60	-1	668	-0.15%
2018/06/06	1	76.30	1	75.60	76.00	0	664	0.00%
2018/06/04	0	0.00	1	75.50	75.80	-1	659	-0.15%
2018/05/31	0	0.00	1	75.20	75.10	-1	663	-0.15%
2018/05/30	0	0.00	1	74.80	74.90	-1	665	-0.15%
2018/05/28	4	76.55	0	0.00	77.00	4	681	0.59%
2018/05/23	0	0.00	3	74.50	74.30	-3	693	-0.43%
2018/05/22	0	0.00	2	75.05	74.80	-2	698	-0.29%
2018/05/21	0	0.00	1	74.70	75.00	-1	705	-0.14%
2018/05/18	0	0.00	9	74.62	74.10	-9	708	-1.27%
2018/05/16	3	75.83	3	75.37	75.10	0	717	0.00%
2018/05/15	3	75.60	1	75.30	74.70	2	726	0.28%
2018/05/14	1	75.70	22	75.00	75.90	-21	745	-2.82%
2018/05/11	0	0.00	22	75.29	75.00	-22	749	-2.94%
2018/05/10	1	75.30	1	75.40	75.20	0	759	0.00%
2018/05/09	2	75.65	2	75.15	74.90	0	763	0.00%
2018/05/08	3	75.20	3	74.97	75.30	0	763	0.00%
2018/05/07	5	74.38	1	74.70	74.20	4	771	0.52%
2018/05/04	39	74.08	4	74.20	74.40	35	772	4.53%
2018/05/03	1	75.10	6	75.20	74.10	-5	766	-0.65%
2018/05/02	2	76.25	0	0.00	76.10	2	747	0.27%
2018/04/27	0	0.00	6	76.35	77.00	-6	731	-0.82%
2018/04/26	1	77.70	9	77.67	77.30	-8	734	-1.09%
2018/04/25	1	79.60	0	0.00	78.90	1	735	0.14%
2018/04/24	0	0.00	3	77.80	78.30	-3	736	-0.41%
2018/04/23	5	78.82	33	78.94	78.50	-28	734	-3.81%
2018/04/20	5	82.14	3	81.20	81.20	2	733	0.27%
2018/04/19	11	83.36	3	82.67	82.80	8	728	1.10%
2018/04/18	33	82.57	10	83.80	82.40	23	719	3.20%
2018/04/17	3	82.20	5	81.04	81.00	-2	705	-0.28%
2018/04/16	0	0.00	6	83.27	83.00	-6	698	-0.86%
2018/04/13	33	83.70	7	82.34	83.10	26	675	3.85%
2018/04/12	51	79.69	0	0.00	79.80	51	607	8.40%
2018/04/11	6	78.58	10	78.46	78.30	-4	597	-0.67%
2018/04/10	0	0.00	5	78.04	78.30	-5	604	-0.83%
2018/04/09	0	0.00	3	78.67	78.50	-3	613	-0.49%
2018/04/03	13	79.28	11	78.93	78.50	2	615	0.32%
2018/04/02	0	0.00	1	77.70	77.50	-1	612	-0.16%
2018/03/31	3	77.37	4	77.55	78.00	-1	621	-0.16%
2018/03/30	0	0.00	2	75.90	75.60	-2	617	-0.32%
2018/03/29	1	74.80	6	74.85	75.30	-5	631	-0.79%
2018/03/28	4	75.88	15	75.72	75.50	-11	639	-1.72%
2018/03/27	0	0.00	3	76.87	76.80	-3	666	-0.45%
2018/03/26	1	76.00	2	76.40	76.40	-1	738	-0.14%
2018/03/23	0	0.00	31	75.71	75.80	-31	760	-4.08%
2018/03/22	2	77.95	12	78.05	77.50	-10	755	-1.32%
2018/03/21	8	78.33	6	78.15	78.20	2	753	0.27%
2018/03/20	3	78.60	3	78.83	78.90	0	749	0.00%
2018/03/16	40	81.10	0	0.00	80.60	40	759	5.27%
2018/03/15	2	80.50	0	0.00	80.50	2	762	0.26%
2018/03/14	3	79.93	0	0.00	80.20	3	767	0.39%
2018/03/13	12	80.60	1	79.80	79.50	11	793	1.39%
2018/03/12	0	0.00	1	78.80	78.70	-1	812	-0.12%
2018/03/09	10	78.30	1	78.60	78.50	9	828	1.09%
2018/03/06	4	78.83	79	78.77	79.00	-75	962	-7.79%
2018/03/05	1	78.20	15	78.34	78.40	-14	999	-1.40%
2018/03/02	45	79.06	24	79.00	79.10	21	1,106	1.90%
2018/03/01	3	79.50	41	79.62	80.10	-38	1,121	-3.39%
2018/02/26	33	82.25	4	81.70	81.30	29	1,179	2.46%
2018/02/22	4	80.25	3	81.00	80.20	1	1,350	0.07%
2018/02/21	41	80.08	3	78.73	79.70	38	1,473	2.58%
2018/02/12	2	76.85	0	0.00	77.30	2	1,471	0.14%
2018/02/09	0	0.00	168	75.63	76.90	-168	1,481	-11.34%	大賣/鉅額交易
2018/02/06	4	78.63	137	78.30	77.00	-133	1,477	-9.00%	大賣/鉅額交易
2018/02/05	0	0.00	25	81.62	82.10	-25	1,456	-1.72%
2018/02/02	56	83.72	16	82.61	83.90	40	1,448	2.76%
2018/02/01	42	82.69	1	82.20	82.00	41	1,441	2.84%
2018/01/31	3	81.10	28	81.08	81.20	-25	1,440	-1.74%
2018/01/30	2	82.50	50	82.07	81.60	-48	1,449	-3.31%
2018/01/29	0	0.00	3	82.70	83.70	-3	1,437	-0.21%
2018/01/26	0	0.00	45	82.53	82.50	-45	1,440	-3.12%
2018/01/25	0	0.00	34	82.88	82.50	-34	1,445	-2.35%
2018/01/24	0	0.00	18	83.21	83.50	-18	1,444	-1.25%
2018/01/23	3	83.20	49	83.31	83.80	-46	1,446	-3.18%
2018/01/22	84	83.98	3	83.43	84.10	81	1,448	5.59%
2018/01/19	16	82.81	46	82.44	82.40	-30	1,450	-2.07%
2018/01/18	7	83.04	30	83.01	82.90	-23	1,448	-1.59%
2018/01/17	4	83.33	34	83.46	83.40	-30	1,441	-2.08%
2018/01/16	17	84.32	1	85.40	84.20	16	1,442	1.11%
2018/01/15	25	84.15	5	84.24	83.70	20	1,438	1.39%
2018/01/12	23	84.40	3	84.50	84.20	20	1,441	1.39%
2018/01/11	81	83.58	10	83.50	83.70	71	1,446	4.91%
2018/01/10	3	83.10	5	83.84	82.70	-2	1,443	-0.14%
2018/01/09	3	83.40	13	83.26	83.20	-10	1,444	-0.69%
2018/01/08	1	84.00	39	83.71	83.60	-38	1,455	-2.61%
2018/01/05	4	84.93	21	85.05	84.70	-17	1,457	-1.17%
2018/01/04	9	84.90	57	84.89	84.70	-48	1,483	-3.24%
2018/01/03	3	84.80	4	86.33	85.40	-1	1,492	-0.07%
2018/01/02	3	85.20	15	85.24	85.30	-12	1,487	-0.81%