鴻準 (2354)-新光券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)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
2024/04/26	268.6	61.97	85	61.76	61.40	183.6	19,997	0.92%	大買/鉅額交易
2024/04/25	162.2	61.17	176	61.47	60.90	-13.8	19,794	-0.07%	大買/大賣/
2024/04/24	427.3	61.78	472.6	61.89	62.00	-45.3	19,592	-0.23%	大買/大賣/
2024/04/23	438.9	59.95	279.9	59.27	60.30	159	18,907	0.84%	大買/大賣/鉅額交易
2024/04/22	60	56.14	58.8	56.67	57.00	1.3	18,438	0.01%
2024/04/19	73.2	55.42	82.6	55.40	55.80	-9.3	18,278	-0.05%
2024/04/18	39.9	55.74	56	55.94	56.50	-16.1	18,105	-0.09%
2024/04/17	153.8	55.51	116.6	55.57	55.60	37.2	17,987	0.21%	大買/大賣/
2024/04/16	125.8	55.57	71.2	55.46	55.00	54.7	17,836	0.31%	大買/
2024/04/15	91.8	57.60	128	57.64	57.50	-36.2	17,596	-0.21%	大賣/
2024/04/12	199.6	58.91	97.9	58.85	58.50	101.7	17,434	0.58%	大買/鉅額交易
2024/04/11	297.1	59.36	201.7	59.34	59.10	95.4	17,226	0.55%	大買/大賣/
2024/04/10	151.9	62.44	169.7	62.16	61.20	-17.7	16,729	-0.11%	大買/大賣/
2024/04/09	237.4	63.86	194.4	63.52	63.00	43	16,351	0.26%	大買/大賣/
2024/04/08	213.9	63.10	215.7	63.20	63.50	-1.8	15,980	-0.01%	大買/大賣/
2024/04/03	298.3	63.53	470.5	63.67	64.00	-172.2	15,670	-1.10%	大買/大賣/鉅額交易
2024/04/02	308.1	64.16	296.6	64.52	64.90	11.4	15,264	0.07%	大買/大賣/
2024/04/01	438.8	64.51	360.9	64.57	63.80	77.9	14,706	0.53%	大買/大賣/
2024/03/29	535.3	63.56	622.4	63.52	63.00	-87.1	14,144	-0.62%	大買/大賣/
2024/03/28	1,537.7	66.14	1,226.1	66.21	65.10	311.7	13,289	2.35%	大買/大賣/鉅額交易
2024/03/27	475.2	61.80	848.3	62.31	63.60	-373.1	10,914	-3.42%	大買/大賣/鉅額交易
2024/03/26	196.1	58.52	335.1	58.38	57.90	-139	9,790	-1.42%	大買/大賣/鉅額交易
2024/03/25	242	58.71	196.6	58.76	58.70	45.4	9,502	0.48%	大買/大賣/
2024/03/22	464.6	59.40	362.4	59.52	59.00	102.2	9,239	1.11%	大買/大賣/鉅額交易
2024/03/21	410.5	58.92	437.6	59.08	59.10	-27.1	8,698	-0.31%	大買/大賣/
2024/03/20	920.2	58.65	721.9	58.89	58.20	198.3	8,078	2.45%	大買/大賣/鉅額交易
2024/03/19	253.8	55.76	341.5	56.15	58.10	-87.8	6,912	-1.27%	大買/大賣/
2024/03/18	282.2	54.68	244.4	55.03	55.40	37.8	6,431	0.59%	大買/大賣/
2024/03/15	759.1	56.66	561.2	56.72	55.60	197.8	6,066	3.26%	大買/大賣/鉅額交易
2024/03/14	479.3	55.01	397.9	54.91	53.70	81.3	4,982	1.63%	大買/大賣/
2024/03/13	903.1	58.99	804.8	59.34	58.90	98.3	4,239	2.32%	大買/大賣/
2024/03/12	100.1	52.66	327.5	54.47	55.30	-227.4	2,479	-9.17%	大賣/鉅額交易
2024/03/11	87.1	49.86	33.3	49.86	50.30	53.7	2,126	2.53%
2024/03/08	15.7	49.36	1	49.25	49.20	14.7	2,072	0.71%
2024/03/07	13	49.48	20.9	49.58	50.10	-7.8	2,041	-0.38%
2024/03/06	42.3	49.84	4.9	49.79	49.80	37.5	2,002	1.87%
2024/03/05	24.2	50.52	19	50.48	50.50	5.2	1,996	0.26%
2024/03/04	10.2	49.90	48	49.93	50.00	-37.8	1,969	-1.92%
2024/03/01	58.7	49.40	25	49.38	49.30	33.7	1,953	1.73%
2024/02/29	21.9	49.73	17	49.90	49.70	4.9	1,952	0.25%
2024/02/27	46.3	49.80	13	49.82	49.70	33.2	1,931	1.72%
2024/02/26	14.1	49.94	0.1	50.10	50.00	14	1,928	0.73%
2024/02/23	15	50.24	9	50.19	50.10	6	1,936	0.31%
2024/02/22	27.6	50.69	28.2	50.86	50.70	-0.6	1,954	-0.03%
2024/02/21	23.1	50.05	2	50.40	50.10	21.1	1,946	1.09%
2024/02/20	12.1	50.13	16	50.25	50.30	-3.9	1,966	-0.20%
2024/02/19	5.8	50.01	11	50.04	50.30	-5.2	1,984	-0.26%
2024/02/16	4.2	49.42	1	49.45	49.40	3.1	2,021	0.16%
2024/02/15	22.6	49.33	4	49.35	49.40	18.6	2,030	0.91%
2024/02/05	5	50.18	7	50.17	50.20	-2	1,996	-0.10%
2024/02/02	0.2	50.87	5	50.68	50.90	-4.8	1,987	-0.24%
2024/02/01	8.1	50.30	19	50.71	50.80	-10.9	1,994	-0.55%
2024/01/31	5.2	50.11	2	50.35	50.50	3.2	2,013	0.16%
2024/01/30	1.5	50.26	43	50.51	50.40	-41.5	2,017	-2.06%
2024/01/29	41.6	50.70	9	50.61	50.70	32.6	2,046	1.59%
2024/01/26	9	50.41	3.2	50.54	50.50	5.8	2,051	0.28%
2024/01/25	1.8	50.34	8.4	50.58	50.60	-6.6	2,055	-0.32%
2024/01/24	1.2	50.32	3	50.50	50.40	-1.8	2,075	-0.09%
2024/01/23	2	50.20	8	50.38	50.20	-6	2,131	-0.28%
2024/01/22	9.7	50.00	7	50.40	50.20	2.6	2,179	0.12%
2024/01/19	10.6	49.52	7	49.76	49.70	3.6	2,183	0.16%
2024/01/18	12.5	49.67	3	50.02	49.60	9.5	2,193	0.43%
2024/01/17	40.8	50.02	34	50.02	49.65	6.8	2,182	0.31%
2024/01/16	18	50.59	9	50.81	50.80	9	2,151	0.42%
2024/01/15	6.1	51.34	0	0.00	51.30	6.1	2,184	0.28%
2024/01/11	0.1	51.40	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	32.1	51.22	24	51.20	51.20	8.1	2,301	0.35%
2024/01/09	1	51.60	66	51.71	51.50	-65	2,305	-2.82%
2024/01/08	72.7	51.60	31	51.68	51.60	41.7	2,321	1.79%
2024/01/05	3.1	51.80	1	51.80	51.80	2.1	2,331	0.09%
2024/01/04	4	51.93	5	51.94	51.90	-1	2,373	-0.04%
2024/01/03	65.1	52.18	8	52.26	52.10	57.1	2,429	2.35%
2024/01/02	18.1	52.88	23	52.80	52.80	-4.9	2,540	-0.19%
2023/12/29	43.5	52.93	63	53.13	53.10	-19.5	2,580	-0.76%
2023/12/28	30.3	52.62	32	52.61	52.70	-1.7	2,568	-0.06%
2023/12/27	5.3	52.21	6.4	52.34	52.40	-1.1	2,601	-0.04%
2023/12/26	20.1	52.17	35	52.20	52.20	-14.9	2,665	-0.56%
2023/12/25	9	51.97	3	51.93	51.90	6	2,740	0.22%
2023/12/22	17.2	51.55	4.1	51.56	51.70	13.1	2,801	0.47%
2023/12/21	19	51.67	5	51.70	51.70	14	2,840	0.49%
2023/12/20	7	51.91	4	52.18	52.30	3	2,890	0.10%
2023/12/19	10	51.51	0.1	51.71	51.60	9.9	2,959	0.33%
2023/12/18	12.3	51.84	19.1	51.94	52.00	-6.8	3,097	-0.22%
2023/12/15	10.3	52.09	17.3	52.12	52.00	-7	3,417	-0.21%
2023/12/14	29.4	51.81	29.1	51.98	52.00	0.3	4,109	0.01%
2023/12/13	2.1	51.62	35	51.82	52.00	-32.9	4,243	-0.78%
2023/12/12	11.2	51.24	23	51.53	51.30	-11.8	4,373	-0.27%
2023/12/11	13.2	51.29	71	51.30	51.30	-57.8	4,414	-1.31%
2023/12/08	4.7	51.66	50	51.64	51.60	-45.3	4,421	-1.03%
2023/12/07	98.6	51.63	2	51.95	51.50	96.6	4,462	2.16%
2023/12/06	114.2	52.06	23	52.11	52.00	91.2	4,460	2.04%	大買/
2023/12/05	34.2	53.22	56.2	53.37	53.10	-22	4,399	-0.50%
2023/12/04	30	53.32	45	53.27	53.20	-15	4,412	-0.34%
2023/12/01	25.5	53.10	54	53.15	53.20	-28.5	4,468	-0.64%
2023/11/30	18.3	53.31	35	53.37	53.30	-16.7	4,461	-0.37%
2023/11/29	8.1	53.45	8	53.48	53.40	0.1	4,483	0.00%
2023/11/28	12.2	53.39	0	0.00	53.40	12.2	4,543	0.27%
2023/11/27	12	53.52	12.3	53.50	53.00	-0.2	4,565	-0.01%
2023/11/24	0.4	53.49	16	53.52	53.30	-15.6	4,557	-0.34%
2023/11/22	35.2	53.20	18	53.43	53.30	17.2	4,559	0.38%
2023/11/21	19.1	53.40	38	53.43	53.50	-18.9	4,550	-0.42%
2023/11/20	23.2	53.00	2	53.00	53.00	21.2	4,545	0.47%
2023/11/17	15.3	53.16	24	53.10	53.20	-8.7	4,530	-0.19%
2023/11/16	14.7	52.61	1	52.80	52.80	13.7	4,508	0.30%
2023/11/15	33.1	52.88	11.1	53.02	52.90	22	4,492	0.49%
2023/11/14	49.3	52.34	38	52.54	52.30	11.3	4,459	0.25%
2023/11/13	32.1	52.30	37.2	52.44	52.30	-5.1	4,457	-0.11%
2023/11/10	66.3	52.03	5	52.20	52.20	61.3	4,482	1.37%
2023/11/09	45.3	52.47	14.1	52.44	52.30	31.2	4,488	0.69%
2023/11/08	2.4	52.49	47.1	52.57	52.20	-44.6	4,509	-0.99%
2023/11/07	45.6	52.24	19	52.27	52.20	26.6	4,501	0.59%
2023/11/06	14.2	52.26	21	52.32	52.50	-6.8	4,527	-0.15%
2023/11/03	30.2	52.92	6	52.90	52.70	24.2	4,530	0.53%
2023/11/02	5.3	52.93	7.1	52.99	53.00	-1.8	4,561	-0.04%
2023/11/01	18.2	52.31	1	52.50	52.20	17.2	4,596	0.37%
2023/10/31	1.1	52.58	19.1	52.58	52.40	-18	4,583	-0.39%
2023/10/30	35.7	51.97	39	51.97	51.80	-3.3	4,597	-0.07%
2023/10/27	2.1	52.80	8	52.95	52.90	-5.9	4,570	-0.13%
2023/10/26	12.6	52.49	6	52.43	52.30	6.6	4,608	0.14%
2023/10/25	2	53.60	0	0.00	53.30	2	4,628	0.04%
2023/10/24	8.6	52.87	27	52.81	53.10	-18.4	4,689	-0.39%
2023/10/23	14.3	53.30	5.1	53.38	53.50	9.3	4,929	0.19%
2023/10/20	1.5	54.58	21	54.40	54.70	-19.5	5,472	-0.36%
2023/10/19	21.3	55.19	4	55.00	55.10	17.3	5,484	0.32%
2023/10/18	18.4	55.69	16.1	55.66	55.50	2.3	5,484	0.04%
2023/10/17	1	56.30	1	56.60	56.40	0	5,440	0.00%
2023/10/16	13.5	56.49	18	56.61	56.60	-4.5	5,478	-0.08%
2023/10/13	12.4	57.26	3	57.37	57.20	9.4	5,601	0.17%
2023/10/12	7.2	57.75	4.3	57.82	58.00	2.9	5,683	0.05%
2023/10/11	3.5	57.21	19	57.29	57.40	-15.5	5,704	-0.27%
2023/10/06	54.6	56.64	44	56.66	56.50	10.6	5,731	0.19%
2023/10/05	6.1	57.88	117.2	57.87	58.20	-111.1	5,621	-1.98%	大賣/鉅額交易
2023/10/04	10.2	56.51	22	56.86	57.10	-11.8	5,578	-0.21%
2023/10/03	22.3	57.82	10.1	57.94	57.40	12.2	5,552	0.22%
2023/10/02	24.2	57.57	20.5	57.77	57.60	3.7	5,518	0.07%
2023/09/28	11.2	56.90	22.2	56.58	57.70	-11	5,487	-0.20%
2023/09/27	18.3	55.87	7	55.91	55.90	11.3	5,446	0.21%
2023/09/26	21.6	56.76	20	56.55	56.30	1.6	5,403	0.03%
2023/09/25	15.1	57.35	20	57.46	57.60	-4.9	5,400	-0.09%
2023/09/22	40.2	57.63	48	57.67	57.50	-7.8	5,379	-0.15%
2023/09/21	63.2	58.32	34	58.22	58.00	29.2	5,321	0.55%
2023/09/20	285.9	59.76	158.7	59.79	58.90	127.2	5,188	2.45%	大買/大賣/鉅額交易
2023/09/19	303.7	61.31	418.7	60.98	60.70	-115	4,915	-2.34%	大買/大賣/鉅額交易
2023/09/18	143.3	58.08	31.8	57.64	57.10	111.5	4,282	2.60%	大買/鉅額交易
2023/09/15	60.5	58.18	62.4	58.42	59.00	-1.9	4,137	-0.05%
2023/09/14	7	57.37	81.2	57.34	57.50	-74.2	3,996	-1.86%
2023/09/13	27.3	56.53	16	56.68	56.50	11.3	3,967	0.29%
2023/09/12	17	57.09	47.1	57.13	57.30	-30.1	4,003	-0.75%
2023/09/11	46	56.45	22	56.51	56.20	24	3,998	0.60%
2023/09/08	4.7	57.06	16.1	57.06	57.10	-11.3	4,071	-0.28%
2023/09/07	7	56.61	8.2	56.84	56.50	-1.2	4,094	-0.03%
2023/09/06	20.1	57.01	81.5	57.11	57.10	-61.4	4,090	-1.50%
2023/09/05	13.1	56.23	19	56.31	56.30	-5.9	4,028	-0.15%
2023/09/04	38.1	56.02	17	56.87	55.90	21.1	4,034	0.52%
2023/09/01	14.6	56.51	83	56.79	57.00	-68.4	4,010	-1.70%
2023/08/31	36	55.83	8	55.54	55.70	28	3,965	0.71%
2023/08/30	3	54.90	2	54.95	55.30	1	3,950	0.03%
2023/08/29	12	54.19	19	54.28	54.80	-7	4,001	-0.18%
2023/08/28	18.2	55.31	8	54.96	54.70	10.2	4,056	0.25%
2023/08/25	9	54.81	0	0.00	54.80	9	4,107	0.22%
2023/08/24	5	55.54	6.5	55.86	55.50	-1.5	4,130	-0.04%
2023/08/23	23	54.64	4	54.60	54.80	19	4,121	0.46%
2023/08/22	2	54.25	2	54.20	54.30	0	4,121	0.00%
2023/08/21	13	54.80	4.2	54.44	54.30	8.8	4,116	0.21%
2023/08/18	3.2	54.80	0	0.00	55.00	3.2	4,112	0.08%
2023/08/17	10.4	54.36	3	55.17	54.90	7.4	4,100	0.18%
2023/08/16	5	54.74	0	0.00	54.80	5	4,072	0.12%
2023/08/15	1.1	55.34	101	55.40	55.50	-99.9	4,056	-2.46%	大賣/
2023/08/14	17	55.39	18	55.33	55.70	-1	4,055	-0.02%
2023/08/11	67	56.14	6.1	56.17	56.10	60.9	4,036	1.51%
2023/08/10	92.1	56.92	12.1	57.02	56.20	80	4,024	1.99%
2023/08/09	21.1	56.97	26.6	57.06	56.90	-5.5	3,989	-0.14%
2023/08/08	61.2	56.50	6.2	56.62	56.60	55.1	3,967	1.39%
2023/08/07	69	56.40	29.8	56.35	56.20	39.2	3,944	0.99%
2023/08/04	3.1	54.71	5	54.70	54.80	-1.9	3,912	-0.05%
2023/08/02	22.3	54.94	36.8	54.64	54.50	-14.5	3,906	-0.37%
2023/08/01	16	55.91	26	55.83	55.70	-10	3,843	-0.26%
2023/07/31	14.1	56.11	20.3	56.18	55.70	-6.2	3,826	-0.16%
2023/07/28	16.4	56.11	7	56.16	56.30	9.4	3,781	0.25%
2023/07/27	34	57.15	36	57.05	56.90	-2	3,731	-0.05%
2023/07/26	165.4	58.49	84.6	58.40	57.00	80.8	3,664	2.21%	大買/
2023/07/25	265.8	59.28	326.1	58.63	59.50	-60.4	3,399	-1.78%	大買/大賣/
2023/07/24	17.1	54.17	8.1	54.93	55.00	9	2,796	0.32%
2023/07/21	21.1	54.43	10.2	54.42	54.30	10.9	2,766	0.39%
2023/07/20	10	55.55	2	55.50	55.20	8	2,750	0.29%
2023/07/19	72.6	56.65	36.3	56.54	55.90	36.3	2,738	1.33%
2023/07/18	91.4	57.80	97.4	57.46	57.40	-6	2,693	-0.22%
2023/07/17	43	56.95	49.9	57.13	57.20	-6.9	2,560	-0.27%
2023/07/14	31	55.64	59.8	55.69	56.20	-28.8	2,497	-1.15%
2023/07/13	30	55.07	139.3	55.29	54.90	-109.3	2,433	-4.49%	大賣/鉅額交易
2023/07/12	28.6	54.13	24.1	54.19	54.00	4.5	2,351	0.19%
2023/07/11	3.6	53.60	19	53.55	53.60	-15.4	2,347	-0.66%
2023/07/10	6.2	52.94	7	53.30	52.90	-0.8	2,354	-0.03%
2023/07/07	10.2	52.97	4.1	53.07	52.90	6.1	2,353	0.26%
2023/07/06	35.2	53.10	3.1	52.98	53.00	32.1	2,335	1.37%
2023/07/05	64.2	53.95	0.5	54.27	53.70	63.7	2,299	2.77%
2023/07/04	44.1	54.76	28.8	54.89	54.70	15.3	2,283	0.67%
2023/07/03	70.3	56.08	27	56.12	56.00	43.3	2,320	1.87%
2023/06/30	7	55.47	8	55.65	55.60	-1	2,322	-0.04%
2023/06/29	5.1	56.04	9.2	56.08	55.80	-4.1	2,348	-0.17%
2023/06/28	41	56.13	24	56.05	56.00	17	2,437	0.70%
2023/06/27	48.7	56.46	18.2	56.49	55.80	30.4	2,426	1.25%
2023/06/26	82.5	57.71	111.4	57.47	57.60	-28.9	2,398	-1.20%	大賣/
2023/06/21	7	55.83	2.4	55.98	55.60	4.6	2,314	0.20%
2023/06/20	0.3	56.40	6.1	56.38	56.10	-5.8	2,319	-0.25%
2023/06/19	25	56.29	14.2	56.01	56.50	10.8	2,318	0.47%
2023/06/16	5.1	56.01	26.3	56.67	56.00	-21.2	2,301	-0.92%
2023/06/15	3.1	56.73	3	56.87	56.50	0.1	2,246	0.00%
2023/06/14	57	56.89	47.2	56.84	56.50	9.8	2,238	0.44%
2023/06/13	39	55.95	58.1	55.97	55.80	-19.1	2,150	-0.89%
2023/06/12	31	55.19	7.1	55.57	55.40	23.9	2,109	1.13%
2023/06/09	21	54.73	1.2	54.65	54.60	19.8	2,095	0.95%
2023/06/08	5.1	54.88	5	54.86	55.00	0.1	2,106	0.01%
2023/06/07	13.1	55.64	7.3	55.37	55.30	5.8	2,153	0.27%
2023/06/06	8.1	55.69	7	55.69	55.70	1	2,168	0.05%
2023/06/05	17	55.64	12.1	55.61	55.80	4.9	2,223	0.22%
2023/06/02	18	55.89	81.2	55.87	55.90	-63.1	2,258	-2.80%
2023/06/01	13.3	55.38	55.8	55.26	55.80	-42.5	2,232	-1.91%
2023/05/31	51	54.51	33	54.92	54.30	18	2,170	0.83%
2023/05/30	28.1	54.36	93.3	54.69	54.50	-65.2	2,127	-3.06%
2023/05/29	3	53.93	23	54.09	54.20	-20	2,119	-0.94%
2023/05/26	1.2	53.24	6.5	53.41	53.20	-5.3	2,140	-0.25%
2023/05/25	22.3	53.62	1.2	53.67	53.60	21.1	2,188	0.96%
2023/05/24	5	53.70	2.1	53.99	54.00	2.9	2,207	0.13%
2023/05/23	2	53.90	0.1	54.10	53.90	1.9	2,226	0.09%
2023/05/22	2.3	53.75	5	54.00	54.00	-2.8	2,262	-0.12%
2023/05/19	0.1	53.80	21	53.89	53.90	-20.9	2,281	-0.92%
2023/05/18	3.1	53.70	13.1	53.96	53.70	-10	2,293	-0.44%
2023/05/17	2.1	53.06	13.2	53.37	53.50	-11.1	2,337	-0.47%
2023/05/16	2	52.80	15.1	53.09	52.80	-13.1	2,332	-0.56%
2023/05/15	6	51.77	7	52.20	52.70	-1	2,345	-0.04%
2023/05/12	11.2	51.91	8	52.41	52.20	3.2	2,409	0.13%
2023/05/11	23.1	52.51	19	52.60	52.40	4.1	2,424	0.17%
2023/05/10	35.3	53.20	10	53.30	53.10	25.3	2,455	1.03%
2023/05/09	0	0.00	16	53.94	53.80	-16	2,476	-0.65%
2023/05/08	6	53.30	7	53.33	53.50	-1	2,534	-0.04%
2023/05/05	20.2	53.52	20	53.73	53.80	0.2	2,636	0.01%
2023/05/04	5.2	53.78	5	53.86	53.80	0.2	2,831	0.01%
2023/05/03	9	53.59	7	53.90	53.80	2	2,903	0.07%
2023/05/02	23	53.96	5.1	53.84	53.80	17.9	3,026	0.59%
2023/04/28	2	53.80	3	53.73	53.90	-1	3,285	-0.03%
2023/04/27	3.1	52.61	14	53.27	53.40	-11	3,290	-0.33%
2023/04/26	6	52.90	2.3	52.95	52.90	3.7	3,288	0.11%
2023/04/25	40	52.80	10.2	52.61	52.60	29.8	3,295	0.90%
2023/04/24	19.1	53.31	11	53.78	53.40	8.1	3,305	0.25%
2023/04/21	19	53.97	6.1	54.33	53.80	12.9	3,344	0.39%
2023/04/20	14.1	54.56	2	54.80	54.40	12.1	3,354	0.36%
2023/04/19	17	55.79	33.3	55.47	55.00	-16.3	3,398	-0.48%
2023/04/18	5.1	54.94	63.4	55.03	54.80	-58.3	3,409	-1.71%
2023/04/17	6	55.03	0	0.00	55.00	6	3,409	0.18%
2023/04/14	4	54.90	52	54.97	54.80	-48	3,409	-1.41%
2023/04/13	32.8	54.98	11	54.85	54.70	21.8	3,423	0.64%
2023/04/12	16.3	55.34	6	55.37	55.30	10.3	3,444	0.30%
2023/04/11	7.3	55.52	3	55.60	55.70	4.3	3,462	0.12%
2023/04/10	12	55.38	6.8	55.63	55.50	5.2	3,501	0.15%
2023/04/07	5.4	55.78	6.3	55.55	55.50	-0.9	3,495	-0.02%
2023/04/06	14.3	55.98	25.3	56.08	56.10	-11	3,468	-0.32%
2023/03/31	19.1	55.94	56.3	55.86	55.90	-37.2	3,415	-1.09%
2023/03/30	14	55.61	63	55.69	55.60	-49	3,385	-1.45%
2023/03/29	29.3	55.38	113.4	55.24	55.50	-84.2	3,342	-2.52%	大賣/
2023/03/28	0.1	53.60	8.1	53.59	53.50	-8	3,252	-0.25%
2023/03/27	8.6	54.24	0	0.00	54.00	8.6	3,260	0.26%
2023/03/24	3.1	54.37	17.1	54.44	54.70	-14	3,272	-0.43%
2023/03/23	0.1	53.68	56.1	53.70	53.90	-56	3,251	-1.72%
2023/03/22	5	53.40	5	53.42	53.30	0	3,255	0.00%
2023/03/21	4	53.05	18	53.48	53.30	-14	3,332	-0.42%
2023/03/20	10	53.10	11.2	52.73	53.00	-1.2	3,328	-0.04%
2023/03/17	3	52.27	14	52.41	52.20	-11	3,337	-0.33%
2023/03/16	18.3	51.86	5	52.12	51.90	13.3	3,323	0.40%
2023/03/15	8.4	52.90	19.6	52.82	52.70	-11.2	3,343	-0.34%
2023/03/14	18.8	52.80	10	53.06	52.90	8.8	3,392	0.26%
2023/03/13	36.3	53.01	53	53.44	53.60	-16.7	3,484	-0.48%
2023/03/10	51.8	53.92	17	53.94	53.60	34.8	3,664	0.95%
2023/03/09	33.3	54.97	35	54.93	54.90	-1.7	3,665	-0.05%
2023/03/08	89.8	55.19	75.2	55.28	55.20	14.6	3,746	0.39%
2023/03/07	102.4	56.37	38	56.51	56.00	64.4	3,688	1.75%	大買/
2023/03/06	8	55.38	11.1	55.94	55.90	-3.1	3,654	-0.08%
2023/03/03	27	55.25	17	55.21	55.20	10	3,635	0.28%
2023/03/02	2	55.05	7.3	55.52	55.20	-5.3	3,633	-0.15%
2023/03/01	6.2	55.05	8	55.29	55.30	-1.8	3,627	-0.05%
2023/02/24	57.1	55.91	14	55.86	55.50	43.1	3,620	1.19%
2023/02/23	26.7	55.97	46.2	56.24	56.00	-19.5	3,592	-0.54%
2023/02/22	7	55.10	3	55.07	55.20	4	3,564	0.11%
2023/02/21	31.1	55.64	3	55.87	55.70	28.1	3,561	0.79%
2023/02/20	20	55.85	39.9	56.00	56.00	-19.9	3,617	-0.55%
2023/02/17	2.6	55.10	5.6	55.24	55.30	-3	3,625	-0.08%
2023/02/16	2	55.10	16.1	55.10	55.10	-14.1	3,670	-0.38%
2023/02/15	16.6	54.61	5.1	54.89	54.50	11.4	3,743	0.31%
2023/02/14	23.2	55.10	15	55.13	55.10	8.2	3,728	0.22%
2023/02/13	4	54.80	20	54.86	54.90	-16	3,778	-0.42%
2023/02/10	49.1	54.84	134	54.68	54.60	-84.9	3,788	-2.24%	大賣/
2023/02/09	49.2	55.46	26.1	55.50	55.50	23.1	3,733	0.62%
2023/02/08	24.3	56.01	58	56.06	55.80	-33.7	3,710	-0.91%
2023/02/07	10	55.97	17	56.06	56.20	-7	3,671	-0.19%
2023/02/06	65.1	56.52	17.1	56.62	56.50	48	3,643	1.32%
2023/02/03	23.1	56.59	79.4	56.50	56.30	-56.3	3,593	-1.57%
2023/02/02	19	55.72	125.3	56.19	56.40	-106.3	3,504	-3.03%	大賣/鉅額交易
2023/02/01	49.2	54.82	37.9	54.86	55.00	11.3	3,320	0.34%
2023/01/31	118.2	54.54	39.1	54.57	54.20	79.1	3,260	2.43%	大買/
2023/01/30	182.1	54.80	191.6	55.29	55.40	-9.6	3,155	-0.30%	大買/大賣/
2023/01/17	10	52.22	5	52.24	52.20	5	2,909	0.17%
2023/01/16	1.1	52.78	3	52.63	52.40	-1.9	2,922	-0.07%
2023/01/13	5	52.72	4	52.82	52.60	1	2,934	0.03%
2023/01/12	45.1	53.50	30.1	53.06	52.70	15	2,949	0.51%
2023/01/11	6	53.57	46.6	53.60	53.80	-40.6	2,937	-1.38%
2023/01/10	23	53.30	17.1	53.28	53.40	5.9	2,918	0.20%
2023/01/09	52	52.94	39	53.33	53.20	13	2,923	0.44%
2023/01/06	33.1	52.21	59	52.21	52.40	-25.9	2,890	-0.90%
2023/01/05	5.1	51.20	3	51.53	51.00	2.1	2,871	0.07%
2023/01/04	5	51.38	6	51.48	51.40	-1	2,869	-0.03%
2023/01/03	30	50.71	8	51.04	51.30	22	2,882	0.76%
2022/12/30	7.1	51.94	50.1	51.85	51.90	-43	2,868	-1.50%
2022/12/29	28.1	51.32	4	51.05	51.00	24.1	2,841	0.85%
2022/12/28	23	52.37	49.3	52.29	52.30	-26.3	2,828	-0.93%
2022/12/27	18	51.89	14.1	51.89	52.00	4	2,786	0.14%
2022/12/26	5.1	51.30	1	51.40	51.10	4.1	2,790	0.15%
2022/12/23	6	51.22	12	51.56	51.40	-6	2,805	-0.21%
2022/12/22	58.3	51.22	23	51.87	52.00	35.2	2,833	1.24%
2022/12/21	14.1	51.04	17	51.01	50.60	-3	2,832	-0.10%
2022/12/20	22.2	51.56	126	51.28	51.00	-103.8	2,826	-3.67%	大賣/鉅額交易
2022/12/19	22.4	51.92	9	52.16	51.90	13.4	2,840	0.47%
2022/12/16	32	52.70	10	52.87	52.60	22	2,839	0.77%
2022/12/15	14	53.49	15	53.62	53.80	-1	2,802	-0.04%
2022/12/14	19.8	53.36	9	53.60	53.70	10.8	2,803	0.38%
2022/12/13	15	53.74	88	53.95	53.70	-73	2,770	-2.63%
2022/12/12	26	52.74	1	52.70	52.80	25	2,691	0.93%
2022/12/09	1.1	52.81	11.1	53.12	53.20	-10.1	2,735	-0.37%
2022/12/08	15	52.90	60	52.97	52.70	-45	2,718	-1.66%
2022/12/07	42.2	52.68	69.3	52.36	52.80	-27.1	2,711	-1.00%
2022/12/06	65.2	53.31	81.1	53.56	53.20	-15.9	2,685	-0.59%
2022/12/05	80.7	54.31	47.2	54.35	54.20	33.5	2,636	1.27%
2022/12/02	126.5	54.05	89.3	53.92	54.00	37.1	2,540	1.46%	大買/
2022/12/01	58.2	52.27	17.1	52.09	51.90	41.1	2,378	1.73%
2022/11/30	27.1	51.57	57.4	51.65	52.10	-30.2	2,386	-1.27%
2022/11/29	0.2	49.90	7	49.87	50.10	-6.8	2,294	-0.30%
2022/11/28	8	49.29	9	49.79	49.95	-1	2,280	-0.04%
2022/11/25	3.2	49.85	2	49.93	49.95	1.2	2,287	0.05%
2022/11/24	11	49.85	6	49.96	49.85	5	2,284	0.22%
2022/11/23	20	49.82	2.2	49.71	49.75	17.9	2,299	0.78%
2022/11/22	4.1	49.83	5	50.00	50.00	-0.9	2,324	-0.04%
2022/11/21	12.1	49.50	1	49.45	49.55	11.1	2,355	0.47%
2022/11/18	22	49.61	14	49.96	49.65	8	2,364	0.34%
2022/11/17	19	49.91	8	50.04	49.90	11	2,354	0.47%
2022/11/16	33.2	49.93	29.4	50.06	50.10	3.8	2,340	0.16%
2022/11/15	6	49.48	28.1	49.74	49.60	-22.1	2,273	-0.97%
2022/11/14	31.1	49.44	67.2	49.41	49.50	-36.1	2,234	-1.62%
2022/11/11	19	48.63	79.3	48.49	48.85	-60.3	2,177	-2.77%
2022/11/10	17.1	47.61	5.1	47.70	47.55	12	2,115	0.57%
2022/11/09	15.1	47.86	27.9	47.92	48.20	-12.8	2,098	-0.61%
2022/11/08	4.1	46.80	7	46.83	46.85	-2.9	2,079	-0.14%
2022/11/07	2	46.25	5	46.16	46.30	-3	2,114	-0.14%
2022/11/04	11.8	45.54	18	45.65	45.65	-6.3	2,160	-0.29%
2022/11/03	2.1	45.60	1	45.60	45.55	1.1	2,187	0.05%
2022/11/02	0	0.00	11	45.70	45.70	-11	2,194	-0.50%
2022/11/01	15.3	45.01	13	45.44	45.45	2.3	2,199	0.10%
2022/10/31	21.1	45.43	8	45.90	45.20	13.1	2,201	0.59%
2022/10/28	10	45.55	4	46.10	45.50	6	2,201	0.27%
2022/10/27	11	45.86	13.1	46.15	45.85	-2.1	2,203	-0.10%
2022/10/26	8	45.39	4	45.60	45.50	4	2,227	0.18%
2022/10/25	21	45.66	13.8	45.64	45.75	7.3	2,229	0.33%
2022/10/24	8.1	46.03	5	46.49	45.95	3.1	2,225	0.14%
2022/10/21	10	46.18	17.2	46.19	45.60	-7.2	2,226	-0.32%
2022/10/20	15	45.49	53.2	45.49	45.95	-38.2	2,224	-1.72%
2022/10/19	24.3	46.25	5	46.73	46.00	19.3	2,210	0.87%
2022/10/18	17.5	46.48	10.1	46.81	46.30	7.4	2,214	0.34%
2022/10/17	10.1	46.26	9	46.58	46.45	1.1	2,258	0.05%
2022/10/14	9.1	46.24	12	46.25	46.10	-2.9	2,267	-0.13%
2022/10/13	11.2	45.58	29.2	45.49	45.25	-18	2,296	-0.79%
2022/10/12	5	46.18	3	46.10	46.15	2	2,271	0.09%
2022/10/11	23.1	46.52	24.1	46.42	46.35	-1	2,287	-0.04%
2022/10/07	9.4	47.29	7	47.39	47.40	2.4	2,296	0.11%
2022/10/06	16	46.76	2.1	46.83	47.00	13.9	2,319	0.60%
2022/10/05	12.3	46.66	12	46.72	46.55	0.3	2,364	0.01%
2022/10/04	6.1	45.94	3	45.83	46.05	3.1	2,371	0.13%
2022/10/03	8	45.41	28	45.47	45.30	-20	2,379	-0.84%
2022/09/30	1.1	45.75	39	45.35	45.85	-37.9	2,401	-1.58%
2022/09/29	35.2	45.88	30	45.79	45.95	5.2	2,429	0.21%
2022/09/28	18.2	45.46	7.1	45.43	45.15	11.1	2,452	0.45%
2022/09/27	4	46.15	41	46.24	46.40	-37	2,460	-1.50%
2022/09/26	60.5	45.85	7	45.94	45.80	53.5	2,514	2.13%
2022/09/23	12.1	46.77	3	47.27	46.75	9.1	2,600	0.35%
2022/09/22	21.1	46.74	20	46.92	47.20	1	2,734	0.04%
2022/09/21	45.9	47.79	4	47.41	47.35	41.9	2,775	1.51%
2022/09/20	10	48.10	0	0.00	48.30	10	2,770	0.36%
2022/09/19	3.2	48.03	1	48.00	48.00	2.2	2,802	0.08%
2022/09/16	19.2	48.32	10	48.33	48.00	9.2	2,831	0.33%
2022/09/15	8.3	49.04	4	49.11	48.90	4.3	2,827	0.15%
2022/09/14	17.1	48.78	5	48.60	48.85	12.1	2,866	0.42%
2022/09/13	2.1	49.57	15.1	49.58	49.80	-13	2,901	-0.45%
2022/09/12	3.2	49.02	6.1	48.92	49.00	-2.9	3,011	-0.10%
2022/09/08	3	47.75	4	47.66	48.10	-1	3,178	-0.03%
2022/09/07	5.5	47.46	1	47.35	47.15	4.5	3,249	0.14%
2022/09/06	75.6	48.66	10	48.65	48.15	65.6	3,297	1.99%
2022/09/05	12.5	50.12	0	0.00	50.10	12.5	3,312	0.38%
2022/09/02	3.1	50.14	16	50.36	50.10	-12.9	3,404	-0.38%
2022/09/01	9.1	50.22	75	50.20	50.20	-65.9	3,454	-1.91%
2022/08/31	5.1	50.60	0	0.00	50.60	5.1	3,532	0.14%
2022/08/30	6	50.37	4	50.55	50.60	2	3,605	0.06%
2022/08/29	73.4	50.23	10	50.30	50.20	63.4	3,669	1.73%
2022/08/26	25.5	51.14	25.1	51.41	51.60	0.4	3,781	0.01%
2022/08/25	11.2	50.60	40	50.76	50.70	-28.8	4,102	-0.70%
2022/08/24	17	50.20	3	50.23	50.30	14	4,467	0.31%
2022/08/23	29.4	50.02	7	50.05	50.00	22.4	6,013	0.37%
2022/08/22	35.2	50.23	11	50.21	50.20	24.2	6,194	0.39%
2022/08/19	4.1	50.46	28.2	50.51	50.60	-24.1	6,346	-0.38%
2022/08/18	5.2	49.99	1.1	50.19	50.20	4.1	6,430	0.06%
2022/08/17	21.2	50.24	3	50.40	50.40	18.2	6,540	0.28%
2022/08/16	5.1	50.46	1	50.80	50.40	4.1	6,623	0.06%
2022/08/15	15.1	50.64	74	50.60	50.40	-58.9	6,717	-0.88%
2022/08/12	83.3	50.91	86.1	51.08	51.10	-2.8	6,721	-0.04%
2022/08/11	99	50.49	52	50.55	50.60	47	6,755	0.70%
2022/08/10	15	49.67	22	49.83	49.80	-7	6,770	-0.10%
2022/08/09	7	48.76	13	49.07	49.10	-6	6,837	-0.09%
2022/08/08	11	48.29	1	48.30	48.60	10	6,957	0.14%
2022/08/05	3	48.77	16	48.76	48.85	-13	7,083	-0.18%
2022/08/04	1.2	47.89	11	48.00	47.95	-9.8	7,101	-0.14%
2022/08/03	40.1	48.09	5.5	48.23	48.10	34.7	7,121	0.49%
2022/08/02	8.4	48.48	2.3	48.31	48.30	6.1	7,144	0.08%
2022/08/01	7	49.43	3	49.62	49.50	4	7,140	0.06%
2022/07/29	11.3	49.44	6	49.54	49.25	5.3	7,144	0.07%
2022/07/28	7.1	49.21	7	49.36	49.30	0.1	7,157	0.00%
2022/07/27	15.4	48.92	7	48.92	49.00	8.3	7,182	0.12%
2022/07/26	10	48.86	14	48.87	48.70	-4	7,202	-0.06%
2022/07/25	10	48.84	6.2	49.06	49.20	3.8	7,216	0.05%
2022/07/22	47.5	49.37	116.1	49.20	49.20	-68.6	7,219	-0.95%	大賣/
2022/07/21	12.1	48.02	25.1	48.33	48.75	-13	7,194	-0.18%
2022/07/20	16.2	47.58	72	47.50	47.50	-55.8	7,182	-0.78%
2022/07/19	22.3	46.99	6	47.02	46.90	16.3	7,176	0.23%
2022/07/18	8.1	47.00	3	46.98	47.00	5.1	7,226	0.07%
2022/07/15	4	46.61	8	46.51	46.60	-4	7,237	-0.06%
2022/07/14	17.2	46.88	7	46.76	46.80	10.2	7,239	0.14%
2022/07/13	18.1	47.29	21.1	47.06	47.05	-3	7,246	-0.04%
2022/07/12	44.5	45.66	19	45.68	45.70	25.5	7,211	0.35%
2022/07/11	2.1	46.13	17.1	46.23	46.25	-15	7,196	-0.21%
2022/07/08	21.3	46.36	20	46.27	46.05	1.3	7,190	0.02%
2022/07/07	10.1	45.29	36.5	45.86	46.25	-26.4	7,184	-0.37%
2022/07/06	90.4	45.42	17	45.41	45.10	73.4	7,162	1.02%
2022/07/05	4.1	46.05	13	46.40	46.55	-8.9	7,137	-0.12%
2022/07/04	27.6	46.01	15	46.12	45.70	12.6	7,133	0.18%
2022/07/01	116.3	48.21	108.2	47.70	47.00	8.1	7,121	0.11%	大買/大賣/
2022/06/30	227.1	50.14	6	50.10	49.30	221.1	7,040	3.14%	大買/鉅額交易
2022/06/29	18.4	52.31	3.1	52.44	52.20	15.4	6,921	0.22%
2022/06/28	7	53.11	5	53.16	53.10	2	6,904	0.03%
2022/06/27	3.2	53.54	16	53.66	53.60	-12.8	6,921	-0.18%
2022/06/24	15	52.75	6	52.70	52.70	9	6,897	0.13%
2022/06/23	17.3	52.71	15	52.57	52.50	2.3	6,879	0.03%
2022/06/22	23.1	53.51	44	53.20	53.20	-20.9	6,844	-0.31%
2022/06/21	10.2	54.48	35.2	54.28	54.60	-25	6,830	-0.37%
2022/06/20	62.8	53.82	30.6	53.88	52.90	32.3	6,795	0.47%
2022/06/17	22	54.42	27.1	54.51	55.50	-5.1	6,680	-0.08%
2022/06/16	44.2	55.77	514.2	56.10	55.20	-470	6,524	-7.20%	大賣/鉅額交易
2022/06/15	28	56.64	19	56.68	56.20	9	6,514	0.14%
2022/06/14	18.4	56.07	38.2	56.34	56.40	-19.8	6,485	-0.31%
2022/06/13	57.3	55.66	66.6	55.65	55.50	-9.3	6,436	-0.14%
2022/06/10	13.1	56.46	22	56.59	56.40	-8.9	6,353	-0.14%
2022/06/09	29	56.50	41	56.33	56.40	-12	6,310	-0.19%
2022/06/08	25.3	56.63	17	56.59	56.40	8.3	6,213	0.13%
2022/06/07	37	56.39	17	56.55	56.20	20	6,155	0.32%
2022/06/06	62.5	56.20	51.9	56.39	56.30	10.6	6,090	0.17%
2022/06/02	157.7	56.70	261.1	56.78	56.50	-103.4	5,993	-1.73%	大買/大賣/鉅額交易
2022/06/01	147.1	55.81	265.2	55.93	56.00	-118.1	5,706	-2.07%	大買/大賣/鉅額交易
2022/05/31	388.2	54.89	208	54.92	54.60	180.2	5,360	3.36%	大買/大賣/鉅額交易
2022/05/30	223.6	54.10	43	54.29	54.30	180.6	3,832	4.71%	大買/鉅額交易
2022/05/27	146	54.60	21	54.73	54.60	125	3,693	3.39%	大買/鉅額交易
2022/05/26	43	54.34	24	54.69	54.40	19	3,640	0.52%
2022/05/25	69	54.04	120.6	54.13	54.40	-51.6	3,678	-1.40%	大賣/
2022/05/24	50.1	53.51	42	53.61	53.20	8.1	3,683	0.22%
2022/05/23	83.1	54.13	10.2	54.49	53.80	72.9	3,696	1.97%
2022/05/20	14	54.31	18	54.42	54.50	-4	3,641	-0.11%
2022/05/19	56.1	54.11	14	54.15	54.00	42.1	3,686	1.14%
2022/05/18	28	55.23	18	55.33	55.60	10	3,604	0.28%
2022/05/17	71.3	55.23	99	55.16	54.90	-27.7	3,578	-0.77%
2022/05/16	55.2	56.55	129	56.39	55.90	-73.8	3,497	-2.11%	大賣/
2022/05/13	141.5	58.79	50.2	58.82	58.50	91.3	3,385	2.70%	大買/
2022/05/12	0	60.80	7	61.38	61.00	-7	3,285	-0.21%
2022/05/11	8	61.26	12.2	61.42	61.30	-4.1	3,294	-0.12%
2022/05/10	12	60.85	48.1	60.96	61.50	-36.1	3,401	-1.06%
2022/05/09	17.5	60.37	24	60.30	60.50	-6.5	3,395	-0.19%
2022/05/06	12.4	60.23	4.3	60.36	60.50	8.2	3,424	0.24%
2022/05/05	3	61.27	10	61.09	61.30	-7	3,468	-0.20%
2022/05/04	22	60.50	15	60.47	60.80	7	3,484	0.20%
2022/05/03	1.1	59.88	36	59.07	59.90	-34.9	3,499	-1.00%
2022/04/29	8.7	58.72	20	58.89	59.00	-11.4	3,495	-0.32%
2022/04/28	8.2	58.48	10	58.56	59.00	-1.8	3,522	-0.05%
2022/04/27	30.2	57.94	29	58.29	58.50	1.2	3,536	0.03%
2022/04/26	24.9	59.15	56.5	59.32	59.40	-31.6	3,534	-0.89%
2022/04/25	24.2	59.41	9.4	59.56	59.50	14.8	3,530	0.42%
2022/04/22	47.1	59.89	12.6	60.24	60.60	34.5	3,496	0.99%
2022/04/21	5.5	60.52	35	60.62	60.70	-29.6	3,469	-0.85%
2022/04/20	13	60.39	4.5	60.74	60.50	8.5	3,461	0.25%
2022/04/19	221.4	60.58	3	61.40	60.10	218.4	3,474	6.28%	大買/鉅額交易
2022/04/18	5.2	60.35	4	60.60	60.60	1.2	3,473	0.03%
2022/04/15	113	60.61	22	60.76	60.60	91	3,480	2.61%	大買/
2022/04/14	0	0.00	16	61.35	61.10	-16	3,541	-0.45%
2022/04/13	0	0.00	6	61.02	61.40	-6	3,592	-0.17%
2022/04/12	4.1	60.25	7	60.31	60.20	-2.9	3,788	-0.08%
2022/04/11	16	60.48	0	0.00	60.20	16	3,787	0.42%
2022/04/08	13.1	60.89	8	60.88	60.80	5.1	3,784	0.13%
2022/04/07	245.1	61.30	2	60.95	60.80	243.1	3,773	6.44%	大買/鉅額交易
2022/04/06	15	61.85	10	61.93	61.80	5	3,737	0.13%
2022/04/01	33.2	62.04	14	62.06	62.10	19.2	3,705	0.52%
2022/03/31	2.5	62.93	41.1	63.02	62.80	-38.7	3,688	-1.05%
2022/03/30	15.4	62.77	24	62.92	62.60	-8.7	3,663	-0.24%
2022/03/29	13	62.78	129	62.92	62.70	-116	3,649	-3.18%	大賣/鉅額交易
2022/03/28	52	62.22	71.5	63.15	63.20	-19.5	3,650	-0.53%
2022/03/25	2.1	62.95	8	62.88	62.80	-5.9	3,645	-0.16%
2022/03/24	45.1	62.25	32	63.13	63.30	13	3,651	0.36%
2022/03/23	16	62.75	4	62.95	62.70	12	3,669	0.33%
2022/03/22	5	62.80	20	62.73	62.80	-15	3,661	-0.41%
2022/03/21	7	62.63	6	62.93	62.30	1	3,677	0.03%
2022/03/18	7.1	62.19	101	63.10	62.70	-93.9	3,685	-2.55%	大賣/
2022/03/17	1	62.90	27.1	62.45	62.90	-26.1	3,647	-0.72%
2022/03/16	20	61.21	18	61.24	61.40	2	3,647	0.06%
2022/03/15	25.2	61.44	16	61.51	61.20	9.2	3,661	0.25%
2022/03/14	4	62.05	3	62.20	62.10	1	3,671	0.03%
2022/03/11	7	62.49	4	62.45	62.40	3	3,733	0.08%
2022/03/10	11	62.67	16	62.83	63.00	-5	3,775	-0.13%
2022/03/09	107	61.91	1.2	62.44	61.90	105.8	3,785	2.79%	大買/鉅額交易
2022/03/08	76	62.04	24	62.23	61.90	52	3,808	1.37%
2022/03/07	28.1	62.37	46.1	62.04	62.60	-18	3,803	-0.47%
2022/03/04	78.1	63.81	18.2	63.78	63.70	59.9	3,830	1.56%
2022/03/03	6	64.65	12	64.86	64.70	-6	3,864	-0.16%
2022/03/02	12	64.88	12	64.78	64.80	0	3,932	0.00%
2022/03/01	25	64.85	56.2	64.91	64.80	-31.2	3,908	-0.80%
2022/02/25	27	63.76	39.3	63.98	63.80	-12.3	3,836	-0.32%
2022/02/24	40.1	64.12	33.2	64.01	63.70	6.9	3,779	0.18%
2022/02/23	44.1	64.36	24.1	64.47	64.60	20	3,696	0.54%
2022/02/22	16.1	63.53	24	63.77	63.90	-7.9	3,637	-0.22%
2022/02/21	31	63.90	51.9	63.63	64.00	-20.9	3,645	-0.57%
2022/02/18	34	62.99	6	62.80	63.00	28	3,636	0.77%
2022/02/17	45	63.42	32	63.41	63.10	13	3,784	0.34%
2022/02/16	2.1	62.41	29	62.61	62.90	-26.9	3,852	-0.70%
2022/02/15	42	62.44	4	62.35	62.00	38	3,898	0.97%
2022/02/14	27.4	62.04	3	62.13	62.30	24.4	4,021	0.61%
2022/02/11	27.4	62.83	6	63.13	63.30	21.4	4,071	0.52%
2022/02/10	38	63.32	139.4	63.20	63.60	-101.3	4,106	-2.47%	大賣/鉅額交易
2022/02/09	7	60.83	19	61.38	61.40	-12	4,034	-0.30%
2022/02/08	33	60.65	12.2	60.68	61.10	20.8	4,088	0.51%
2022/02/07	21.1	60.12	5	60.46	60.20	16.1	4,198	0.38%
2022/01/26	24.4	60.13	78	60.26	60.00	-53.6	4,219	-1.27%
2022/01/25	35.3	60.62	51.6	60.52	60.40	-16.3	4,375	-0.37%
2022/01/24	71	61.74	38.2	61.74	61.50	32.9	4,369	0.75%
2022/01/21	71.8	62.18	36.1	62.15	62.00	35.7	4,417	0.81%
2022/01/20	13.4	61.65	19	61.86	62.00	-5.7	4,457	-0.13%
2022/01/19	41	62.16	19	62.38	62.00	22	4,484	0.49%
2022/01/18	42.1	62.77	30	63.09	62.60	12.1	4,506	0.27%
2022/01/17	22	62.32	51	62.16	62.40	-29	4,573	-0.63%
2022/01/14	50.4	62.71	1	62.41	62.40	49.4	4,656	1.06%
2022/01/13	59.8	62.98	38.2	63.27	63.30	21.6	4,815	0.45%
2022/01/12	24.1	63.05	22	62.94	63.30	2.1	4,944	0.04%
2022/01/11	31.5	63.61	20.1	63.52	63.40	11.4	5,062	0.23%
2022/01/10	13.1	63.92	7.2	64.02	64.00	6	5,313	0.11%
2022/01/07	57.1	64.69	15	64.84	64.20	42.1	5,567	0.76%
2022/01/06	34.3	65.34	16.2	65.59	65.70	18.1	5,601	0.32%
2022/01/05	133.2	66.39	76.3	66.43	66.20	56.8	5,650	1.01%	大買/
2022/01/04	1.1	64.39	7	64.31	64.50	-5.9	5,601	-0.11%
2022/01/03	6.1	64.30	7	64.21	64.20	-0.9	5,781	-0.02%
2021/12/30	11.3	64.83	3	64.93	64.90	8.3	5,923	0.14%
2021/12/29	5.3	65.00	10	65.05	64.90	-4.7	6,247	-0.07%
2021/12/28	8.7	64.83	3	64.80	65.00	5.7	6,623	0.09%
2021/12/27	3	64.87	3	65.00	65.00	0	7,234	0.00%
2021/12/24	2.4	64.68	2	64.90	64.60	0.4	7,497	0.01%
2021/12/23	1	64.60	33	64.55	64.60	-32	7,932	-0.40%
2021/12/22	14	64.14	23	64.28	64.10	-9	8,081	-0.11%
2021/12/21	3.3	63.85	10	64.05	64.10	-6.7	8,253	-0.08%
2021/12/20	16.2	63.74	9.5	63.85	63.60	6.7	8,387	0.08%
2021/12/17	7	63.66	32.2	63.83	63.90	-25.2	8,733	-0.29%
2021/12/16	12.5	64.10	5	64.24	64.00	7.5	9,052	0.08%
2021/12/15	47	63.96	9.3	64.15	63.90	37.8	9,158	0.41%
2021/12/14	19.1	64.18	43	64.17	64.20	-23.9	9,301	-0.26%
2021/12/13	21	65.00	45	64.81	64.80	-24	9,340	-0.26%
2021/12/10	7.2	65.23	42	65.46	65.30	-34.8	9,585	-0.36%
2021/12/09	27.2	65.06	36	65.01	65.20	-8.8	9,552	-0.09%
2021/12/08	33.2	64.40	36.1	64.50	64.30	-2.9	9,529	-0.03%
2021/12/07	86.8	64.39	32	64.44	64.30	54.8	9,514	0.58%
2021/12/06	31.3	65.25	33	65.12	65.50	-1.7	9,462	-0.02%
2021/12/03	19	64.45	36	64.56	64.40	-17	9,490	-0.18%
2021/12/02	35.5	64.47	38.5	64.58	64.30	-3	9,489	-0.03%
2021/12/01	17.7	64.84	18	64.89	64.90	-0.3	9,490	0.00%
2021/11/30	17.1	65.25	16	65.24	65.20	1.1	9,519	0.01%
2021/11/29	13.1	64.40	32	64.58	65.00	-18.9	9,497	-0.20%
2021/11/26	56.7	65.53	100.7	65.32	65.10	-44	9,469	-0.46%
2021/11/25	27	66.81	17	66.77	66.60	10	9,412	0.11%
2021/11/24	23.2	66.80	27	67.04	67.10	-3.9	9,427	-0.04%
2021/11/23	43.7	66.54	62	66.59	66.60	-18.3	9,460	-0.19%
2021/11/22	35.3	66.94	28.5	67.02	67.10	6.9	9,442	0.07%
2021/11/19	71.5	66.89	29.1	66.88	66.70	42.4	9,486	0.45%
2021/11/18	43.3	67.07	30	67.06	67.10	13.3	9,548	0.14%
2021/11/17	36.6	67.07	17.3	67.26	66.90	19.3	9,682	0.20%
2021/11/16	119.7	67.21	47	67.24	67.30	72.7	9,779	0.74%	大買/
2021/11/15	70.4	68.24	23.5	68.26	68.00	47	9,836	0.48%
2021/11/12	46.2	69.03	123	69.41	68.90	-76.8	9,928	-0.77%	大賣/
2021/11/11	125.3	70.08	73.4	70.24	69.30	51.9	9,930	0.52%	大買/
2021/11/10	22.1	70.12	85.1	70.13	70.20	-63	9,851	-0.64%
2021/11/09	32	69.58	37.4	69.89	69.60	-5.4	9,853	-0.05%
2021/11/08	58.1	69.32	41	69.52	69.60	17.1	9,847	0.17%
2021/11/05	103.3	69.61	84	69.68	70.00	19.3	9,845	0.20%	大買/
2021/11/04	116.4	70.53	197.3	70.39	70.00	-80.9	9,782	-0.83%	大買/大賣/
2021/11/03	35.3	69.46	38.3	69.57	69.80	-3	9,643	-0.03%
2021/11/02	160.2	69.48	309.1	69.22	69.10	-148.9	9,609	-1.55%	大買/大賣/鉅額交易
2021/11/01	31	68.63	149.1	68.61	68.60	-118.1	9,474	-1.25%	大賣/鉅額交易
2021/10/29	74.4	68.41	46	68.61	68.80	28.4	9,456	0.30%
2021/10/28	100.3	68.68	101.3	68.63	68.60	-1	9,393	-0.01%	大賣/
2021/10/27	27	67.71	17	67.78	67.70	10	9,316	0.11%
2021/10/26	22.3	68.06	18.2	68.10	68.00	4.1	9,311	0.04%
2021/10/25	126.4	68.44	121.1	68.46	68.30	5.4	9,279	0.06%	大買/大賣/
2021/10/22	46	67.50	167.4	67.34	67.90	-121.4	9,259	-1.31%	大賣/鉅額交易
2021/10/21	104.7	67.22	102.8	67.85	66.50	1.9	9,213	0.02%	大買/大賣/
2021/10/20	149.3	67.91	67.7	67.93	67.90	81.6	9,154	0.89%	大買/
2021/10/19	87.2	68.41	62.2	68.29	68.00	25	9,037	0.28%
2021/10/18	179	69.46	105.1	69.73	68.70	73.9	8,913	0.83%	大買/大賣/
2021/10/15	151.4	70.47	159.1	70.52	70.80	-7.8	8,729	-0.09%	大買/大賣/
2021/10/14	44.1	69.06	72	68.99	68.50	-28	8,527	-0.33%
2021/10/13	307	68.62	52	68.71	69.00	255	8,468	3.01%	大買/鉅額交易
2021/10/12	70.2	68.42	71.1	68.58	67.90	-0.9	8,397	-0.01%
2021/10/08	87.3	70.17	80.6	70.09	70.10	6.7	8,305	0.08%
2021/10/07	47.1	69.47	154	69.42	69.40	-106.9	8,151	-1.31%	大賣/鉅額交易
2021/10/06	248.1	69.52	160.3	69.09	68.30	87.8	8,078	1.09%	大買/大賣/
2021/10/05	212.3	69.88	201.1	70.19	71.20	11.3	7,773	0.15%	大買/大賣/
2021/10/04	253	70.20	460.6	70.32	70.90	-207.6	7,414	-2.80%	大買/大賣/鉅額交易
2021/10/01	112.2	68.70	168.3	68.60	67.60	-56.1	6,842	-0.82%	大買/大賣/
2021/09/30	303.1	70.48	430.1	70.54	70.30	-127	6,600	-1.92%	大買/大賣/鉅額交易
2021/09/29	98.3	68.74	71.1	68.54	68.70	27.2	6,218	0.44%
2021/09/28	100.1	68.89	182.8	69.20	69.40	-82.7	6,209	-1.33%	大賣/
2021/09/27	189.2	68.71	227.5	68.34	68.80	-38.4	6,058	-0.63%	大買/大賣/
2021/09/24	380.2	68.99	289.9	68.98	68.70	90.3	5,961	1.51%	大買/大賣/
2021/09/23	272.8	67.48	237	67.62	68.00	35.8	5,645	0.63%	大買/大賣/
2021/09/22	61.1	65.22	49.3	65.42	66.20	11.8	5,330	0.22%
2021/09/17	46.3	65.92	173.7	65.81	66.50	-127.4	5,240	-2.43%	大賣/鉅額交易
2021/09/16	66	64.61	25	64.74	64.40	41	5,113	0.80%
2021/09/15	268.1	65.55	179.3	65.61	65.00	88.8	5,073	1.75%	大買/大賣/
2021/09/14	10.3	62.94	9	63.07	62.80	1.3	4,849	0.03%
2021/09/13	18	63.11	8	63.00	63.00	10	4,862	0.21%
2021/09/10	12.3	63.35	16	63.44	63.50	-3.7	4,890	-0.08%
2021/09/09	13	63.32	5.4	63.29	63.50	7.7	5,004	0.15%
2021/09/08	38.1	63.46	22.3	63.17	62.90	15.8	5,002	0.32%
2021/09/07	20.2	64.20	26.2	64.02	64.30	-6	4,951	-0.12%
2021/09/06	25.2	64.47	41.1	64.29	64.00	-15.9	4,946	-0.32%
2021/09/03	51.1	64.35	54	64.60	64.90	-2.9	4,952	-0.06%
2021/09/02	44.5	64.99	63.2	64.70	64.20	-18.7	4,909	-0.38%
2021/09/01	31.1	65.80	29	65.90	65.60	2.1	4,851	0.04%
2021/08/31	15	65.69	11	65.84	66.30	4	4,845	0.08%
2021/08/30	13.1	65.82	13.8	65.90	66.20	-0.7	4,853	-0.01%
2021/08/27	33.7	66.10	92	66.06	66.20	-58.3	4,900	-1.19%
2021/08/26	43.1	65.35	66.3	65.37	65.70	-23.1	4,919	-0.47%
2021/08/25	45.2	65.76	60	65.78	65.70	-14.8	5,051	-0.29%
2021/08/24	91.8	66.58	94.7	66.54	65.70	-2.9	5,050	-0.06%
2021/08/23	227.5	67.03	158.5	66.87	67.30	69	5,006	1.38%	大買/大賣/
2021/08/20	110.9	65.58	123.5	65.66	65.90	-12.6	4,871	-0.26%	大買/大賣/
2021/08/19	104.9	64.56	105.6	64.86	64.50	-0.8	4,791	-0.02%	大買/大賣/
2021/08/18	147.1	65.36	91.5	65.18	66.80	55.7	4,610	1.21%	大買/
2021/08/17	33.1	64.23	51.1	64.30	64.40	-18.1	4,482	-0.40%
2021/08/16	23.1	63.75	19.1	63.85	63.90	4	4,440	0.09%
2021/08/13	52.9	64.00	49.2	64.07	64.00	3.8	4,433	0.08%
2021/08/12	45.2	63.85	82.5	63.87	63.80	-37.3	4,405	-0.85%
2021/08/11	48	62.77	53	62.95	63.30	-5	4,404	-0.11%
2021/08/10	16	62.13	10	62.26	62.20	6	4,479	0.13%
2021/08/09	11.4	62.91	3	62.93	62.80	8.4	4,608	0.18%
2021/08/06	11.2	63.59	80.1	63.38	63.70	-69	4,665	-1.48%
2021/08/05	33.2	62.96	79.1	62.90	63.20	-45.9	4,772	-0.96%
2021/08/04	57.2	62.04	19	62.14	62.10	38.1	4,972	0.77%
2021/08/03	14.2	61.92	23	62.16	62.30	-8.8	5,070	-0.17%
2021/08/02	13.5	61.95	19.1	62.12	62.20	-5.6	5,105	-0.11%
2021/07/30	64.8	61.82	8	61.76	61.60	56.8	5,173	1.10%
2021/07/29	13.1	62.72	22	62.69	62.70	-8.9	5,196	-0.17%
2021/07/28	60.3	62.08	37	62.25	62.20	23.3	5,306	0.44%
2021/07/27	44	62.83	6	62.90	62.50	38	5,499	0.69%
2021/07/26	86.5	62.77	65.3	63.23	63.10	21.2	5,680	0.37%
2021/07/23	19.2	62.34	19	62.38	62.60	0.2	5,639	0.00%
2021/07/22	10.1	62.22	26.6	62.49	62.40	-16.5	5,708	-0.29%
2021/07/21	78	63.64	26	63.38	63.00	52	5,794	0.90%
2021/07/20	70.9	64.72	28.9	64.63	64.20	42	5,755	0.73%
2021/07/19	32.4	65.80	14.3	66.10	65.80	18.1	5,777	0.31%
2021/07/16	27.6	66.21	33.1	66.33	66.50	-5.6	5,967	-0.09%
2021/07/15	43.2	66.72	54.1	66.74	66.70	-10.9	6,086	-0.18%
2021/07/14	42	66.07	22	66.06	65.80	20	6,100	0.33%
2021/07/13	37.5	66.37	53	66.50	66.10	-15.5	6,153	-0.25%
2021/07/12	5.1	65.72	34.8	65.66	65.80	-29.6	6,170	-0.48%
2021/07/09	8.1	64.91	60.1	64.97	65.00	-52	6,253	-0.83%
2021/07/08	29.2	65.33	21	65.78	65.50	8.2	6,399	0.13%
2021/07/07	29.3	65.71	70	65.82	65.50	-40.7	6,501	-0.63%
2021/07/06	43.2	66.22	34	66.21	66.00	9.2	6,572	0.14%
2021/07/05	116.5	66.54	93.4	66.39	67.00	23.1	6,628	0.35%	大買/
2021/07/02	43	64.78	4.4	64.82	65.00	38.6	6,607	0.58%
2021/07/01	32.7	65.33	11.9	65.57	65.10	20.9	6,709	0.31%
2021/06/30	40.6	65.82	44.1	65.89	65.70	-3.5	6,760	-0.05%
2021/06/29	21.6	65.09	16.1	65.37	65.30	5.5	6,904	0.08%
2021/06/28	9.2	65.36	30	65.31	65.30	-20.8	7,157	-0.29%
2021/06/25	30.5	65.90	38.1	65.78	65.60	-7.7	7,238	-0.11%
2021/06/24	30	65.32	10	65.47	65.40	20	7,302	0.27%
2021/06/23	23	64.53	39	64.90	65.10	-16	7,422	-0.22%
2021/06/22	40.1	64.10	40	64.03	63.90	0.1	7,633	0.00%
2021/06/21	35.2	64.70	69	65.01	64.20	-33.8	7,891	-0.43%
2021/06/18	34.3	65.80	52.5	65.75	65.70	-18.2	8,989	-0.20%
2021/06/17	9	64.80	18	64.72	65.00	-9	9,076	-0.10%
2021/06/16	17.5	64.79	30	64.67	64.60	-12.6	9,342	-0.13%
2021/06/15	38	65.00	25	65.24	65.00	13	9,745	0.13%
2021/06/11	14.1	65.06	39.1	64.89	64.90	-25	10,415	-0.24%
2021/06/10	23	63.83	43	63.92	64.20	-20	10,545	-0.19%
2021/06/09	52	63.64	47.2	63.44	63.40	4.8	10,719	0.04%
2021/06/08	23	64.39	49	64.36	64.40	-26	11,187	-0.23%
2021/06/07	47.2	63.21	63	63.49	63.50	-15.8	11,381	-0.14%
2021/06/04	79.4	64.04	70.1	64.01	64.00	9.3	11,419	0.08%
2021/06/03	118	65.28	53	65.18	65.10	65	11,503	0.57%	大買/
2021/06/02	212.3	66.57	85.3	67.25	65.90	127.1	11,547	1.10%	大買/鉅額交易
2021/06/01	53	66.04	29.1	66.12	66.40	23.9	11,512	0.21%
2021/05/31	15.1	65.13	50.1	65.20	65.30	-35	11,685	-0.30%
2021/05/28	26.1	64.97	58.1	65.05	64.60	-32.1	11,746	-0.27%
2021/05/27	12.1	63.62	15	63.96	64.00	-3	11,840	-0.02%
2021/05/26	16.2	63.78	26	64.01	64.00	-9.9	12,006	-0.08%
2021/05/25	25.2	64.18	38.1	64.19	64.30	-12.9	12,460	-0.10%
2021/05/24	50.1	63.30	32	63.15	63.50	18.1	13,058	0.14%
2021/05/21	53	63.43	96	63.50	63.10	-43	13,201	-0.33%
2021/05/20	4	62.20	42.2	62.20	62.20	-38.2	13,440	-0.28%
2021/05/19	68.5	62.21	42	62.23	62.10	26.5	13,616	0.19%
2021/05/18	98	61.68	114.1	61.54	62.70	-16	13,799	-0.12%	大賣/
2021/05/17	37.4	57.92	94.5	58.43	57.80	-57	13,988	-0.41%
2021/05/14	33.2	61.67	55.9	61.62	60.90	-22.6	14,093	-0.16%
2021/05/13	34	59.83	73	60.52	61.20	-39	14,457	-0.27%
2021/05/12	121	60.07	127.6	59.93	59.80	-6.6	14,679	-0.04%	大買/大賣/
2021/05/11	88.5	62.89	76.7	62.43	62.00	11.7	15,153	0.08%
2021/05/10	14.1	65.31	49	65.36	65.40	-35	15,223	-0.23%
2021/05/07	34.1	65.94	39	65.96	66.20	-4.9	15,477	-0.03%
2021/05/06	34.2	64.16	64.2	64.21	64.40	-30.1	15,780	-0.19%
2021/05/05	107.1	64.52	79	64.62	63.60	28.1	16,217	0.17%	大買/
2021/05/04	196	64.24	219.5	64.24	64.20	-23.5	16,250	-0.14%	大買/大賣/
2021/05/03	122.6	66.94	203.1	67.00	66.70	-80.5	16,320	-0.49%	大買/大賣/
2021/04/29	88.4	69.20	87.7	69.22	69.00	0.7	16,341	0.00%
2021/04/28	67	69.94	38.4	70.11	69.70	28.6	16,457	0.17%
2021/04/27	50	70.76	111	70.74	70.70	-61	16,704	-0.37%	大賣/
2021/04/26	55.3	69.90	40.2	70.02	69.60	15.1	16,916	0.09%
2021/04/23	48.2	69.46	104.5	69.57	69.60	-56.3	17,894	-0.31%	大賣/
2021/04/22	165.5	70.03	171.1	70.10	69.30	-5.6	19,364	-0.03%	大買/大賣/
2021/04/21	144.4	71.10	85.3	71.48	70.80	59.2	21,177	0.28%	大買/
2021/04/20	60.3	71.07	49.3	71.34	71.00	11	23,422	0.05%
2021/04/19	121.1	71.31	42.4	71.18	71.10	78.7	24,127	0.33%	大買/
2021/04/16	108.1	71.64	111.5	71.76	71.70	-3.4	24,288	-0.01%	大買/大賣/
2021/04/15	139.4	70.47	41.2	70.68	70.80	98.2	24,357	0.40%	大買/
2021/04/14	160.2	71.24	163	71.59	71.10	-2.8	24,344	-0.01%	大買/大賣/
2021/04/13	138.3	72.52	116.5	72.62	72.10	21.8	24,468	0.09%	大買/大賣/
2021/04/12	56.3	72.31	50	72.42	72.10	6.3	24,572	0.03%
2021/04/09	77.4	72.06	51.5	72.14	72.00	25.9	24,711	0.10%
2021/04/08	94.9	72.33	36	72.37	72.30	58.9	24,687	0.24%
2021/04/07	43.2	72.94	68.5	72.87	73.10	-25.3	24,603	-0.10%
2021/04/06	59.4	72.22	69.6	72.28	72.10	-10.2	24,526	-0.04%
2021/04/01	157.4	71.93	173.4	72.07	71.90	-15.9	24,495	-0.06%	大買/大賣/
2021/03/31	234.5	73.06	250.2	73.02	72.60	-15.7	24,416	-0.06%	大買/大賣/
2021/03/30	58.2	74.35	98.2	74.38	74.80	-40.1	24,191	-0.17%
2021/03/29	55	74.22	61	74.20	74.10	-6	24,121	-0.02%
2021/03/26	83.2	73.98	123.1	74.13	73.80	-39.9	24,108	-0.17%	大賣/
2021/03/25	166.5	74.73	132.4	74.85	74.10	34.1	24,013	0.14%	大買/大賣/
2021/03/24	203.7	75.77	180.2	75.86	75.40	23.5	23,836	0.10%	大買/大賣/
2021/03/23	911.3	77.46	828	76.91	76.10	83.2	23,564	0.35%	大買/大賣/
2021/03/22	89.2	73.35	203.7	73.27	74.00	-114.5	22,465	-0.51%	大賣/鉅額交易
2021/03/19	303.5	73.43	107.5	73.42	73.00	196	22,308	0.88%	大買/大賣/鉅額交易
2021/03/18	387.8	74.94	357.1	74.89	74.80	30.8	22,105	0.14%	大買/大賣/
2021/03/17	525.4	74.47	529.7	74.40	73.40	-4.3	21,765	-0.02%	大買/大賣/
2021/03/16	171	72.82	235.2	72.72	72.50	-64.2	21,200	-0.30%	大買/大賣/
2021/03/15	151	72.56	79.5	72.62	72.80	71.5	21,150	0.34%	大買/
2021/03/12	246.8	72.96	264.9	72.89	73.30	-18.1	21,192	-0.09%	大買/大賣/
2021/03/11	85.1	71.00	160.5	71.11	71.30	-75.5	21,120	-0.36%	大賣/
2021/03/10	60.3	69.73	77.4	69.89	69.60	-17.1	20,960	-0.08%
2021/03/09	147.4	68.38	127	68.51	69.00	20.4	20,933	0.10%	大買/大賣/
2021/03/08	118.3	69.64	75.2	69.44	69.00	43.1	20,785	0.21%	大買/
2021/03/05	79.1	70.40	78.1	70.22	70.00	1	20,689	0.00%
2021/03/04	154.8	70.92	130.1	71.13	70.50	24.7	20,660	0.12%	大買/大賣/
2021/03/03	86.4	69.80	76.2	70.27	70.80	10.3	20,431	0.05%
2021/03/02	80.2	69.96	86	70.21	69.30	-5.8	20,303	-0.03%
2021/02/26	100.8	70.29	85	70.38	70.00	15.8	20,163	0.08%
2021/02/25	307.7	71.93	256.2	72.42	71.30	51.5	19,931	0.26%	大買/大賣/
2021/02/24	560.4	71.69	423.1	71.71	70.60	137.3	19,489	0.70%	大買/大賣/鉅額交易
2021/02/23	163.1	69.63	149.2	69.61	69.70	13.9	18,843	0.07%	大買/大賣/
2021/02/22	224.1	69.97	96	69.96	69.70	128.1	18,685	0.69%	大買/鉅額交易
2021/02/19	213.5	69.20	162.5	69.27	69.40	51	18,424	0.28%	大買/大賣/
2021/02/18	184.4	70.16	200.8	70.34	70.20	-16.4	18,213	-0.09%	大買/大賣/
2021/02/17	195.4	69.60	168.1	69.69	69.90	27.3	17,982	0.15%	大買/大賣/
2021/02/05	258	71.10	173.3	70.53	70.40	84.7	17,708	0.48%	大買/大賣/
2021/02/04	310.3	70.53	512	70.39	70.40	-201.7	17,457	-1.16%	大買/大賣/鉅額交易
2021/02/03	239.2	73.07	268.4	72.80	72.50	-29.2	17,039	-0.17%	大買/大賣/
2021/02/02	560.2	74.92	423.7	74.48	73.60	136.5	16,672	0.82%	大買/大賣/鉅額交易
2021/02/01	94	73.44	91.9	73.60	74.90	2.1	15,953	0.01%
2021/01/29	330.8	76.73	105.4	77.02	74.80	225.4	15,757	1.43%	大買/大賣/鉅額交易
2021/01/28	190.5	76.88	190.4	76.84	77.20	0.1	15,459	0.00%	大買/大賣/
2021/01/27	301.1	77.12	243.3	77.00	78.20	57.8	15,072	0.38%	大買/大賣/
2021/01/26	93.3	74.81	183.1	74.64	74.40	-89.9	14,563	-0.62%	大賣/
2021/01/25	102.8	75.59	168	76.03	75.30	-65.2	14,395	-0.45%	大買/大賣/
2021/01/22	174.1	73.80	128	74.50	75.60	46.1	14,088	0.33%	大買/大賣/
2021/01/21	68.7	72.66	61	73.21	72.50	7.7	13,851	0.06%
2021/01/20	157.2	73.87	182	72.83	72.10	-24.8	13,646	-0.18%	大買/大賣/
2021/01/19	143.3	76.17	125	76.49	76.00	18.4	13,299	0.14%	大買/大賣/
2021/01/18	719.5	75.64	764.9	75.82	77.30	-45.4	12,960	-0.35%	大買/大賣/
2021/01/15	933	76.68	995	76.89	75.60	-62	11,917	-0.52%	大買/大賣/
2021/01/14	1,505.2	75.67	1,241.4	76.30	76.90	263.7	10,349	2.55%	大買/大賣/鉅額交易
2021/01/13	1,168.7	70.23	1,139.6	70.22	72.80	29.1	8,308	0.35%	大買/大賣/
2021/01/12	337.2	67.70	259.9	67.70	67.70	77.3	5,923	1.30%	大買/大賣/
2021/01/11	78	61.60	618.4	61.60	61.60	-540.4	5,142	-10.51%	大賣/鉅額交易
2021/01/08	104.2	55.06	58	55.26	56.00	46.2	4,890	0.95%	大買/
2021/01/07	43.2	55.52	83.1	55.50	55.60	-39.9	4,712	-0.85%
2021/01/06	197.4	56.00	328.3	56.66	55.70	-130.9	4,613	-2.84%	大買/大賣/鉅額交易
2021/01/05	219.2	56.20	231.6	56.25	56.10	-12.4	4,309	-0.29%	大買/大賣/
2021/01/04	180.5	54.96	223.3	55.07	55.60	-42.8	4,071	-1.05%	大買/大賣/
2020/12/31	31	53.60	84	53.88	53.40	-53	3,844	-1.38%
2020/12/30	24.6	53.46	7.4	53.61	53.60	17.2	3,760	0.46%
2020/12/29	27	53.46	28	53.54	53.40	-1	3,724	-0.03%
2020/12/28	23.1	54.20	62.7	54.30	54.00	-39.7	3,684	-1.08%
2020/12/25	88.1	53.74	74.6	53.60	53.70	13.5	3,627	0.37%
2020/12/24	73	52.82	78	52.87	52.70	-5	3,521	-0.14%
2020/12/23	28	52.09	15	52.11	52.10	13	3,454	0.38%
2020/12/22	81	52.56	37	52.51	52.00	44	3,437	1.28%
2020/12/21	65.1	51.96	37	52.28	52.20	28.1	3,413	0.82%
2020/12/18	42.1	52.22	12.5	51.97	51.90	29.6	3,403	0.87%
2020/12/17	32	52.64	9	52.69	52.60	23	3,360	0.69%
2020/12/16	46	52.65	20	52.63	52.90	26	3,354	0.78%
2020/12/15	41.1	52.44	29.7	52.24	52.00	11.4	3,341	0.34%
2020/12/14	36.3	53.13	15	53.11	52.70	21.3	3,279	0.65%
2020/12/11	56.1	52.81	54.2	52.98	53.00	1.9	3,205	0.06%
2020/12/10	108.8	53.72	87	53.66	53.20	21.8	3,128	0.70%	大買/
2020/12/09	176.2	54.96	48.8	54.95	54.70	127.4	2,998	4.25%	大買/鉅額交易
2020/12/08	607.4	55.72	199	55.35	54.70	408.4	2,877	14.19%	大買/大賣/鉅額交易
2020/12/07	483.9	54.95	266.9	55.06	56.30	216.9	2,632	8.24%	大買/大賣/鉅額交易
2020/12/04	7	52.40	19	52.45	52.50	-12	2,227	-0.54%
2020/12/03	35	51.84	23	51.83	51.60	12	2,175	0.55%
2020/12/02	9.1	52.22	8.1	52.37	52.20	1	2,119	0.05%
2020/12/01	58.2	52.45	14.4	52.45	52.40	43.8	2,123	2.06%
2020/11/30	55	52.20	28	52.40	52.60	27	2,111	1.28%
2020/11/27	11	52.23	8	52.10	52.10	3	2,002	0.15%
2020/11/26	10	52.10	5	52.14	52.20	5	2,000	0.25%
2020/11/25	17	51.62	14.1	51.89	51.60	2.9	2,039	0.14%
2020/11/24	40.3	52.11	76	51.66	51.60	-35.7	2,028	-1.76%
2020/11/23	11	52.26	34	52.43	52.40	-23	2,003	-1.15%
2020/11/20	22.5	51.86	10	51.97	52.10	12.5	1,960	0.64%
2020/11/19	9	51.61	0.1	51.80	51.50	9	1,946	0.46%
2020/11/18	13	51.62	19.5	51.72	51.80	-6.5	1,948	-0.34%
2020/11/17	11.5	51.31	9.7	51.30	51.30	1.8	1,939	0.09%
2020/11/16	7	51.20	148	51.13	51.50	-141	1,987	-7.10%	大賣/鉅額交易
2020/11/13	82	51.23	169	51.37	51.00	-87	1,988	-4.37%	大賣/
2020/11/12	31	52.19	19	52.18	52.30	12	1,946	0.62%
2020/11/11	15	52.00	22	52.10	52.30	-7	1,952	-0.36%
2020/11/10	6	51.68	17	51.80	51.60	-11	1,934	-0.57%
2020/11/09	12	51.67	44	51.58	51.70	-32	1,966	-1.63%
2020/11/06	1	51.30	1.2	51.60	51.30	-0.2	1,968	-0.01%
2020/11/05	61	51.15	3	51.27	51.20	58	1,984	2.92%
2020/11/04	1	51.20	5	51.18	51.10	-4	1,995	-0.20%
2020/11/03	0	0.00	6	50.92	51.10	-6	2,012	-0.30%
2020/11/02	0	0.00	4	50.20	50.30	-4	2,025	-0.20%
2020/10/30	18	50.19	2.1	50.20	50.10	15.9	2,045	0.78%
2020/10/29	10.7	50.31	1	50.10	50.40	9.7	2,036	0.48%
2020/10/28	24	51.03	34	50.92	51.00	-10	2,052	-0.49%
2020/10/27	7	51.20	0	51.50	51.20	7	2,070	0.34%
2020/10/26	3	51.57	5	51.50	51.40	-2	2,098	-0.10%
2020/10/23	8	51.39	0	0.00	51.70	8	2,118	0.38%
2020/10/22	19	51.42	1	51.40	51.30	18	2,165	0.83%
2020/10/21	3	51.60	6	51.50	51.40	-3	2,221	-0.14%
2020/10/20	33	51.59	7	51.67	51.60	26	2,272	1.14%
2020/10/19	7	51.99	5	52.02	51.90	2	2,330	0.09%
2020/10/16	54	51.71	13	51.68	51.20	41	2,420	1.69%
2020/10/15	15	51.57	1	51.40	51.40	14	2,494	0.56%
2020/10/14	72	52.00	1	51.80	51.80	71	2,580	2.75%
2020/10/13	2	51.90	3	51.93	52.00	-1	2,672	-0.04%
2020/10/12	18.5	51.92	14	52.09	52.00	4.5	2,723	0.17%
2020/10/08	11	52.05	7	51.81	52.10	4	2,790	0.14%
2020/10/07	4	51.43	1	51.60	51.40	3	2,825	0.11%
2020/10/06	150	52.20	8	52.04	51.90	142	2,864	4.96%	大買/鉅額交易
2020/10/05	10	51.08	5	51.76	51.00	5	2,886	0.17%
2020/09/30	0	0.00	2.1	51.41	51.50	-2.1	2,926	-0.07%
2020/09/29	1	51.50	20	51.36	51.30	-19	2,956	-0.64%
2020/09/28	2	51.10	12	51.13	51.00	-10	3,033	-0.33%
2020/09/25	15	50.16	16	50.43	50.40	-1	3,081	-0.03%
2020/09/24	36	50.53	78.8	50.45	50.30	-42.8	3,106	-1.38%
2020/09/23	30	51.29	68	51.49	51.40	-38	3,069	-1.24%
2020/09/22	40	52.12	34	52.06	52.00	6	3,132	0.19%
2020/09/21	33	53.42	22	53.53	53.00	11	3,162	0.35%
2020/09/18	9	53.14	18	53.12	52.60	-9	3,183	-0.28%
2020/09/17	1	53.00	2	52.90	52.90	-1	3,232	-0.03%
2020/09/16	2	53.10	9	53.23	53.00	-7	3,255	-0.22%
2020/09/15	20	52.99	11	52.96	53.20	9	3,260	0.28%
2020/09/14	5	52.80	13	52.83	52.80	-8	3,342	-0.24%
2020/09/11	6	52.63	13.1	52.33	52.70	-7.1	3,368	-0.21%
2020/09/10	18	52.31	2.1	52.40	52.30	15.9	3,385	0.47%
2020/09/09	13	51.84	5	52.20	52.10	8	3,405	0.23%
2020/09/08	10	52.36	9	52.39	52.30	1	3,422	0.03%
2020/09/07	4	52.73	14	52.90	52.70	-10	3,443	-0.29%
2020/09/04	25	52.50	21	52.43	52.50	4	3,478	0.11%
2020/09/03	13	53.55	22	53.94	53.30	-9	3,473	-0.26%
2020/09/02	11	53.25	11	53.32	53.40	0	3,466	0.00%
2020/09/01	4	52.73	13	53.10	53.00	-9	3,495	-0.26%
2020/08/31	13	52.54	3	53.27	52.20	10	3,513	0.28%
2020/08/28	25	52.95	10	53.00	53.00	15	3,494	0.43%
2020/08/27	4	53.05	27	52.92	53.10	-23	3,529	-0.65%
2020/08/26	5	52.94	1	53.10	53.30	4	3,540	0.11%
2020/08/25	3.6	53.10	47	53.03	53.10	-43.4	3,558	-1.22%
2020/08/24	21	52.11	9	52.17	52.10	12	3,587	0.33%
2020/08/21	19	51.68	5	51.74	51.80	14	3,590	0.39%
2020/08/20	65.3	51.49	37	51.49	51.20	28.3	3,581	0.79%
2020/08/19	17.9	53.94	19	54.06	53.50	-1.1	3,523	-0.03%
2020/08/18	39.5	53.84	3	53.83	54.00	36.5	3,510	1.04%
2020/08/17	28	54.12	22	54.15	54.30	6	3,521	0.17%
2020/08/14	3	53.30	101.1	53.52	53.60	-98.1	3,521	-2.79%	大賣/
2020/08/13	68	53.01	26	53.10	53.10	42	3,519	1.19%
2020/08/12	15	53.60	7	53.66	53.60	8	3,485	0.23%
2020/08/11	50	53.93	11	53.95	53.70	39	3,501	1.11%
2020/08/10	13	54.32	11	54.35	54.40	2	3,522	0.06%
2020/08/07	29	54.47	5.2	54.47	54.30	23.9	3,561	0.67%
2020/08/06	10	54.74	21	54.82	54.80	-11	3,566	-0.31%
2020/08/05	27	54.70	8	54.61	54.50	19	3,592	0.53%
2020/08/04	3	54.10	13	54.32	54.50	-10	3,614	-0.28%
2020/08/03	15	54.01	6	54.20	53.90	9	3,640	0.25%
2020/07/31	14	54.44	11	54.61	54.20	3	3,640	0.08%
2020/07/30	15	53.89	13	54.47	54.80	2	3,669	0.05%
2020/07/29	16	53.77	2.1	53.90	53.70	14	3,676	0.38%
2020/07/28	21	54.02	27	54.20	53.60	-6	3,734	-0.16%
2020/07/27	27	53.78	20	53.82	53.60	7	3,923	0.18%
2020/07/24	40	54.66	27	54.56	54.20	13	3,912	0.33%
2020/07/23	50	55.74	63.3	55.82	55.30	-13.3	3,881	-0.34%
2020/07/22	44	57.80	20.5	57.83	58.00	23.5	3,845	0.61%
2020/07/21	53	57.44	69	57.66	57.60	-16	3,757	-0.43%
2020/07/20	72	57.11	12	56.94	56.90	60	3,695	1.62%
2020/07/17	49.9	57.91	25	58.15	57.70	24.9	3,632	0.68%
2020/07/16	55	57.42	14	57.77	58.00	41	3,580	1.15%
2020/07/15	150.1	57.48	99	57.73	57.20	51.1	3,552	1.44%	大買/
2020/07/14	22.5	57.89	5	58.18	57.70	17.5	3,530	0.50%
2020/07/13	11	57.91	27	58.03	58.00	-16	3,522	-0.45%
2020/07/10	30	57.48	21	57.44	57.10	9	3,528	0.26%
2020/07/09	22	58.15	11.1	58.59	58.00	10.9	3,536	0.31%
2020/07/08	14	58.01	33.4	58.06	58.20	-19.4	3,499	-0.55%
2020/07/07	41	58.37	57	58.43	57.90	-16	3,496	-0.46%
2020/07/06	24	57.84	66	57.77	57.80	-42	3,540	-1.19%
2020/07/03	23	57.21	25.3	57.21	57.00	-2.3	3,549	-0.07%
2020/07/02	8	56.98	188	57.11	57.40	-180	3,543	-5.08%	大賣/鉅額交易
2020/07/01	57.6	57.35	36	57.40	57.00	21.6	3,542	0.61%
2020/06/30	9	56.23	82	56.11	56.50	-73	3,455	-2.11%
2020/06/29	23.1	55.28	22	55.34	55.20	1.1	3,419	0.03%
2020/06/24	32.9	55.84	63	55.78	55.90	-30.1	3,392	-0.89%
2020/06/23	24	54.75	15	54.93	54.70	9	3,334	0.27%
2020/06/22	17	54.15	6	54.20	54.40	11	3,338	0.33%
2020/06/19	94.1	54.47	3	54.43	54.10	91.1	3,365	2.71%
2020/06/18	25	54.62	5.2	55.04	55.20	19.8	3,317	0.60%
2020/06/17	6	54.68	22	54.93	54.50	-16	3,313	-0.48%
2020/06/16	13	54.10	14	54.22	54.10	-1	3,379	-0.03%
2020/06/15	14	53.63	10	53.69	53.10	4	3,485	0.11%
2020/06/12	33	53.23	15	53.74	53.80	18	3,523	0.51%
2020/06/11	35	55.10	23	55.13	54.50	12	3,600	0.33%
2020/06/10	27	55.63	12	55.66	55.70	15	3,628	0.41%
2020/06/09	36	55.44	8	55.58	55.40	28	3,744	0.75%
2020/06/08	29	55.47	32	55.62	55.80	-3	3,846	-0.08%
2020/06/05	11	55.33	57	55.67	55.50	-46	3,834	-1.20%
2020/06/04	32	55.07	25	55.24	55.20	7	3,822	0.18%
2020/06/03	33	55.00	73	55.03	55.20	-40	3,835	-1.04%
2020/06/02	23	54.30	12	54.47	54.30	11	3,837	0.29%
2020/06/01	26	54.02	22.1	54.10	54.00	3.9	3,825	0.10%
2020/05/29	36	53.42	5	53.88	53.90	31	3,823	0.81%
2020/05/28	9	54.22	2	54.45	53.70	7	3,791	0.18%
2020/05/27	4	54.30	7	54.40	54.30	-3	3,829	-0.08%
2020/05/26	11	54.15	43	54.24	54.00	-32	3,853	-0.83%
2020/05/25	34	52.89	25	53.14	53.20	9	3,859	0.23%
2020/05/22	65	54.19	44	54.27	53.60	21	3,860	0.54%
2020/05/21	41	54.87	10	55.02	55.10	31	3,856	0.80%
2020/05/20	22	54.65	23	54.86	54.70	-1	3,844	-0.03%
2020/05/19	16	54.34	24	54.73	54.50	-8	3,843	-0.21%
2020/05/18	45	53.81	18	54.00	53.70	27	3,845	0.70%
2020/05/15	60	54.80	48	55.17	54.80	12	3,815	0.31%
2020/05/14	58	55.68	49	55.73	55.50	9	3,778	0.24%
2020/05/13	47	56.58	35.2	56.75	56.80	11.8	3,739	0.32%
2020/05/12	100	56.64	28	56.60	56.50	72	3,743	1.92%
2020/05/11	51	57.09	54	56.89	57.40	-3	3,742	-0.08%
2020/05/08	38	56.40	58	56.36	56.20	-20	3,714	-0.54%
2020/05/07	49	55.92	24	55.98	56.00	25	3,679	0.68%
2020/05/06	89	55.97	7	56.00	55.50	82	3,663	2.24%
2020/05/05	64	56.15	12	56.16	55.90	52	3,633	1.43%
2020/05/04	76	55.59	26	55.81	56.30	50	3,626	1.38%
2020/04/30	126	57.86	263.3	57.81	57.60	-137.3	3,581	-3.83%	大買/大賣/鉅額交易
2020/04/29	9	54.91	14.6	54.93	54.90	-5.6	3,414	-0.16%
2020/04/28	16.5	54.69	6	54.73	54.60	10.5	3,425	0.31%
2020/04/27	17	54.64	29	54.64	54.60	-12	3,521	-0.34%
2020/04/24	27	54.06	4	53.80	53.60	23	3,505	0.66%
2020/04/23	24	53.77	7	53.80	53.80	17	3,521	0.48%
2020/04/22	21	51.89	15	52.53	53.10	6	3,514	0.17%
2020/04/21	92	53.37	16	52.71	52.40	76	3,505	2.17%
2020/04/20	29.1	54.36	10	54.33	54.40	19.1	3,478	0.55%
2020/04/17	27	54.52	18	54.79	54.50	9	3,472	0.26%
2020/04/16	33	54.15	13	54.26	54.00	20	3,419	0.58%
2020/04/15	19	54.49	14	54.64	54.50	5	3,391	0.15%
2020/04/14	8	54.30	21	54.33	54.30	-13	3,367	-0.39%
2020/04/13	36	53.73	70	53.89	53.50	-34	3,353	-1.01%
2020/04/10	29	54.05	27	54.26	54.30	2	3,367	0.06%
2020/04/09	102	55.38	70	55.61	54.80	32	3,354	0.95%	大買/
2020/04/08	38	52.68	52	52.86	53.40	-14	3,239	-0.43%
2020/04/07	28.3	50.83	73.2	51.00	51.20	-44.9	3,189	-1.41%
2020/04/06	9	49.61	18	49.77	49.95	-9	3,167	-0.28%
2020/04/01	29.1	49.42	15	49.55	49.00	14.1	3,164	0.45%
2020/03/31	41	49.27	18	49.57	49.50	23	3,161	0.73%
2020/03/30	30	48.80	4	49.38	49.25	26	3,144	0.83%
2020/03/27	29	50.37	18	50.56	49.55	11	3,154	0.35%
2020/03/26	10	49.84	3	50.07	49.65	7	3,135	0.22%
2020/03/25	25	50.06	87.9	50.06	49.95	-62.9	3,165	-1.99%
2020/03/24	18	48.72	36	48.98	48.75	-18	3,153	-0.57%
2020/03/23	19	47.01	9	47.08	46.95	10	3,187	0.31%
2020/03/20	17	48.91	33	48.45	49.50	-16	3,220	-0.50%
2020/03/19	28	47.11	159.7	47.32	46.20	-131.7	3,172	-4.15%	大賣/鉅額交易
2020/03/18	29.1	50.22	15	50.10	50.00	14	3,119	0.45%
2020/03/17	54	50.59	21	50.61	51.00	33	3,177	1.04%
2020/03/16	7.2	52.84	15	52.17	52.00	-7.8	3,134	-0.25%
2020/03/13	39	52.25	21	50.96	53.30	18	3,082	0.58%
2020/03/12	70	55.50	87	54.80	55.20	-17	2,982	-0.57%
2020/03/11	3	58.03	11	58.12	58.10	-8	2,899	-0.28%
2020/03/10	30	58.23	12	58.13	58.10	18	2,910	0.62%
2020/03/09	15.9	58.02	18	58.43	58.50	-2.1	2,907	-0.07%
2020/03/06	46	58.78	8.6	58.62	58.50	37.4	2,863	1.31%
2020/03/05	6	59.80	15	59.82	59.90	-9	2,843	-0.32%
2020/03/04	18.6	58.97	4	59.08	59.00	14.6	2,858	0.51%
2020/03/03	3.3	59.41	8.1	59.41	59.20	-4.8	2,843	-0.17%
2020/03/02	17	58.79	13	58.79	58.70	4	2,850	0.14%
2020/02/27	14	59.61	13	59.59	59.50	1	2,885	0.03%
2020/02/26	31	59.61	6	59.68	59.60	25	2,863	0.87%
2020/02/25	22	59.64	4	60.00	59.90	18	2,870	0.63%
2020/02/24	40	60.09	2	60.05	60.10	38	2,888	1.32%
2020/02/21	26	60.52	2	60.40	60.50	24	2,895	0.83%
2020/02/20	10	60.58	6.1	60.91	60.70	4	2,941	0.13%
2020/02/19	2	60.75	6	61.07	61.10	-4	2,964	-0.13%
2020/02/18	6	60.40	6	60.35	60.40	0	2,976	0.00%
2020/02/17	11	60.74	2	60.70	60.60	9	3,025	0.30%
2020/02/14	17	61.42	5	61.46	61.20	12	3,032	0.40%
2020/02/13	2	61.15	77	61.44	61.30	-75	3,058	-2.45%
2020/02/12	25	61.20	8.1	61.24	61.20	16.9	3,074	0.55%
2020/02/11	26	60.65	34	60.60	60.60	-8	3,095	-0.26%
2020/02/10	75	60.02	4	60.35	60.40	71	3,125	2.27%
2020/02/07	29	60.90	2	61.05	61.40	27	3,186	0.85%
2020/02/06	2	61.50	100	61.53	61.60	-98	3,264	-3.00%
2020/02/05	24	61.02	8	60.93	61.00	16	3,438	0.47%
2020/02/04	51	60.50	35.2	60.57	61.00	15.8	3,554	0.44%
2020/02/03	58	58.94	37	58.63	59.30	21	3,564	0.59%
2020/01/31	40	60.54	39	60.92	60.50	1	3,521	0.03%
2020/01/30	102.5	60.21	97	60.54	59.80	5.5	3,507	0.16%	大買/
2020/01/20	11	66.10	14	66.11	65.90	-3	3,396	-0.09%
2020/01/17	10	65.79	44	66.03	66.00	-34	3,405	-1.00%
2020/01/16	5	65.10	1	65.30	65.20	4	3,385	0.12%
2020/01/15	1	65.10	0	0.00	65.40	1	3,408	0.03%
2020/01/14	8	65.36	5.2	65.52	65.60	2.8	3,430	0.08%
2020/01/13	7	65.03	7	65.00	65.00	0	3,435	0.00%
2020/01/10	26	64.88	5	64.90	64.90	21	3,451	0.61%
2020/01/09	6.8	64.63	8	64.56	64.80	-1.2	3,479	-0.04%
2020/01/08	10.4	64.27	1	64.70	64.30	9.4	3,487	0.27%
2020/01/07	6	64.95	11	65.28	65.00	-5	3,466	-0.14%
2020/01/06	11	65.50	20	65.30	65.30	-9	3,461	-0.26%
2020/01/03	27	66.84	20	66.54	66.60	7	3,467	0.20%
2020/01/02	14	66.36	4	66.38	66.30	10	3,487	0.29%
2019/12/31	26	66.35	43	66.22	66.20	-17	3,517	-0.48%
2019/12/30	21	66.80	1	66.90	66.60	20	3,513	0.57%
2019/12/27	51	67.22	5	67.24	67.00	46	3,513	1.31%
2019/12/26	24	67.05	2.1	67.39	67.00	21.9	3,489	0.63%
2019/12/25	17	67.22	4	67.33	67.50	13	3,498	0.37%
2019/12/24	29	67.10	7.7	67.16	67.00	21.3	3,508	0.61%
2019/12/23	13	67.43	10	67.42	67.60	3	3,526	0.09%
2019/12/20	18	67.94	3	67.90	67.60	15	3,554	0.42%
2019/12/19	8	68.65	24	68.62	68.60	-16	3,560	-0.45%
2019/12/18	16	68.57	23	68.90	69.10	-7	3,545	-0.20%
2019/12/17	18	68.49	8	68.61	68.80	10	3,610	0.28%
2019/12/16	8	69.46	45	69.12	69.20	-37	3,592	-1.03%
2019/12/13	30	69.03	37	69.10	68.80	-7	3,596	-0.19%
2019/12/12	75	69.69	31.2	69.47	68.80	43.8	3,555	1.23%
2019/12/11	27	68.70	74.2	68.58	68.80	-47.2	3,452	-1.37%
2019/12/10	10	67.74	2	67.70	67.90	8	3,428	0.23%
2019/12/09	16.2	67.95	79	67.91	67.90	-62.8	3,437	-1.83%
2019/12/06	20	66.45	48	66.60	67.30	-28	3,411	-0.82%
2019/12/05	16	67.48	25	67.62	67.50	-9	3,385	-0.27%
2019/12/04	0	0.00	3	67.03	67.10	-3	3,370	-0.09%
2019/12/03	0	0.00	4	66.98	67.00	-4	3,372	-0.12%
2019/12/02	8	66.54	16.4	66.70	66.80	-8.4	3,372	-0.25%
2019/11/29	26	67.12	14	67.29	66.60	12	3,357	0.36%
2019/11/28	16	68.07	31	68.02	68.00	-15	3,332	-0.45%
2019/11/27	61	68.13	51	68.20	68.10	10	3,354	0.30%
2019/11/26	10	67.66	114	68.04	68.50	-104	3,338	-3.12%	大賣/鉅額交易
2019/11/25	9	67.33	24	67.35	67.20	-15	3,265	-0.46%
2019/11/22	16	67.10	8	67.35	67.40	8	3,274	0.24%
2019/11/21	26	66.41	12	66.91	67.20	14	3,261	0.43%
2019/11/20	11	66.86	16	66.94	67.20	-5	3,263	-0.15%
2019/11/19	36	67.00	36	66.96	67.20	0	3,257	0.00%
2019/11/18	27	66.14	30.1	66.36	66.70	-3.1	3,230	-0.10%
2019/11/15	39	65.33	5	65.34	65.40	34	3,207	1.06%
2019/11/14	20	65.18	7	65.11	65.00	13	3,202	0.41%
2019/11/13	27	66.10	11.1	66.26	65.90	15.9	3,179	0.50%
2019/11/12	7.3	66.39	3	66.27	66.80	4.3	3,190	0.13%
2019/11/11	6	66.32	45	66.46	65.90	-39	3,172	-1.23%
2019/11/08	37.8	67.16	23.4	67.76	67.00	14.3	3,142	0.46%
2019/11/07	22.3	66.87	39	66.86	66.70	-16.7	3,104	-0.54%
2019/11/06	46	67.74	35	67.66	67.50	11	3,073	0.36%
2019/11/05	62.2	68.89	54	69.00	68.90	8.2	3,033	0.27%
2019/11/04	91	68.87	61.2	68.82	69.30	29.8	2,979	1.00%
2019/11/01	82.2	66.90	65	66.72	67.30	17.2	2,808	0.61%
2019/10/31	5	65.40	6	65.33	65.20	-1	2,718	-0.04%
2019/10/30	10	65.40	13	65.37	65.50	-3	2,742	-0.11%
2019/10/29	13	65.25	27	65.38	65.40	-14	2,737	-0.51%
2019/10/28	8	64.88	16	64.84	64.90	-8	2,706	-0.30%
2019/10/25	32	64.80	10	64.80	64.70	22	2,717	0.81%
2019/10/24	9	65.37	6	65.28	65.30	3	2,707	0.11%
2019/10/23	25	65.72	24	65.44	65.40	1	2,745	0.04%
2019/10/22	58	65.99	55	65.96	65.70	3	2,779	0.11%
2019/10/21	28.5	65.49	17	65.58	65.60	11.5	2,781	0.41%
2019/10/18	34	65.46	19	65.44	65.10	15	2,783	0.54%
2019/10/17	10	64.79	26.1	64.91	65.20	-16.1	2,780	-0.58%
2019/10/16	3	64.17	10	64.35	64.50	-7	2,760	-0.25%
2019/10/15	15	63.90	0	0.00	64.00	15	2,766	0.54%
2019/10/14	20	63.70	23.1	63.88	63.90	-3.1	2,818	-0.11%
2019/10/09	17.1	63.52	24	63.20	63.00	-7	2,835	-0.25%
2019/10/08	11.1	64.44	19.5	64.60	64.50	-8.4	2,855	-0.29%
2019/10/07	31.1	63.52	47	63.51	63.50	-16	2,938	-0.54%
2019/10/04	13	64.41	15	64.36	64.80	-2	2,897	-0.07%
2019/10/03	29.6	64.88	14	64.91	64.80	15.6	2,895	0.54%
2019/10/02	6	65.38	15	65.43	65.70	-9	2,886	-0.31%
2019/10/01	15	64.90	19	65.21	65.50	-4	2,878	-0.14%
2019/09/27	40	65.18	25	65.57	64.70	15	2,847	0.53%
2019/09/26	37	65.67	26	65.45	65.30	11	2,822	0.39%
2019/09/25	21	65.56	7	65.87	66.00	14	2,787	0.50%
2019/09/24	33	66.08	15	66.35	66.40	18	2,755	0.65%
2019/09/23	3	65.77	36	65.72	65.90	-33	2,699	-1.22%
2019/09/20	72	65.97	101	65.91	65.60	-29	2,699	-1.07%	大賣/
2019/09/19	35	65.11	47.2	65.38	64.90	-12.2	2,559	-0.48%
2019/09/18	25	64.63	68	64.45	64.80	-43	2,524	-1.70%
2019/09/17	50	63.92	44.8	63.67	63.80	5.2	2,479	0.21%
2019/09/16	20.1	64.52	57	64.55	64.70	-36.9	2,502	-1.47%
2019/09/12	33.2	63.96	56	64.13	64.30	-22.8	2,507	-0.91%
2019/09/11	25	63.43	6	63.55	63.60	19	2,484	0.76%
2019/09/10	9.8	63.32	4	63.30	63.40	5.8	2,484	0.23%
2019/09/09	6.6	63.49	7	63.37	63.40	-0.4	2,496	-0.02%
2019/09/06	20	63.44	22	63.74	63.40	-2	2,511	-0.08%
2019/09/05	15	63.34	6	63.70	63.30	9	2,502	0.36%
2019/09/04	4.4	62.86	15	63.12	63.20	-10.6	2,493	-0.43%
2019/09/03	8.1	62.81	6	62.73	62.50	2.1	2,487	0.08%
2019/09/02	13	63.32	6	63.47	63.50	7	2,485	0.28%
2019/08/30	11.4	62.96	17	63.00	63.40	-5.6	2,492	-0.22%
2019/08/29	11	61.82	2	62.20	62.20	9	2,467	0.36%
2019/08/28	15.5	62.57	4	62.28	62.20	11.5	2,465	0.47%
2019/08/27	22	62.96	3.2	62.86	63.20	18.8	2,451	0.77%
2019/08/26	36	62.94	12	62.85	62.70	24	2,446	0.98%
2019/08/23	47	64.02	17	64.16	64.30	30	2,455	1.22%
2019/08/22	47	63.50	1	63.40	63.40	46	2,442	1.88%
2019/08/21	17	63.14	22	63.26	63.30	-5	2,467	-0.20%
2019/08/20	4	62.08	1	62.30	62.40	3	2,448	0.12%
2019/08/19	30	62.49	6	62.68	62.30	24	2,435	0.99%
2019/08/16	3	61.80	36	62.54	62.80	-33	2,439	-1.35%
2019/08/15	9	61.06	7	61.03	61.40	2	2,422	0.08%
2019/08/14	32	61.97	16	62.10	61.30	16	2,408	0.66%
2019/08/13	7	61.27	64	61.27	61.30	-57	2,392	-2.38%
2019/08/12	62	61.80	15	61.92	61.90	47	2,407	1.95%
2019/08/08	81	61.03	4	61.30	61.20	77	2,405	3.20%
2019/08/07	26	60.38	19	60.45	60.20	7	2,408	0.29%
2019/08/06	31	60.35	4.8	59.79	60.80	26.2	2,402	1.09%
2019/08/05	12	60.58	11	60.69	60.50	1	2,382	0.04%
2019/08/02	35	61.66	7	62.09	61.30	28	2,362	1.19%
2019/08/01	8	63.50	5	63.86	63.60	3	2,349	0.13%
2019/07/31	25	63.87	15	64.02	64.30	10	2,308	0.43%
2019/07/30	23	64.42	12	64.61	64.30	11	2,302	0.48%
2019/07/29	24.1	64.05	28	64.58	64.80	-4	2,330	-0.17%
2019/07/26	44	64.17	3	64.23	64.30	41	2,315	1.77%
2019/07/25	18	64.13	59.3	64.50	64.60	-41.3	2,319	-1.78%
2019/07/24	42	66.86	81.7	66.72	66.70	-39.7	2,282	-1.74%
2019/07/23	36	67.43	21	67.30	67.30	15	2,217	0.68%
2019/07/22	9	67.56	8	67.49	67.50	1	2,195	0.05%
2019/07/19	6	67.12	55	67.15	67.00	-49	2,171	-2.26%
2019/07/18	25	66.81	8	66.91	66.80	17	2,149	0.79%
2019/07/17	5	66.60	6	66.82	66.80	-1	2,178	-0.05%
2019/07/16	20	67.03	26.2	67.01	67.10	-6.2	2,170	-0.29%
2019/07/15	17	65.39	13	65.69	66.10	4	2,153	0.19%
2019/07/12	38	66.44	62	66.53	66.10	-24	2,251	-1.07%
2019/07/11	33	66.14	55	65.87	65.90	-22	2,258	-0.97%
2019/07/10	2	64.05	14	63.99	64.20	-12	2,213	-0.54%
2019/07/09	18	63.67	10	63.60	63.60	8	2,300	0.35%
2019/07/08	97	64.70	11	64.51	64.40	86	2,352	3.66%
2019/07/05	21	64.58	65	64.60	64.60	-44	2,382	-1.85%
2019/07/04	9	64.27	3	64.40	64.40	6	2,475	0.24%
2019/07/03	21	63.85	17	64.03	64.10	4	2,500	0.16%
2019/07/02	13	64.01	114	63.99	64.10	-101	2,604	-3.88%	大賣/鉅額交易
2019/07/01	14	64.07	14	63.97	64.10	0	2,643	0.00%
2019/06/28	32	63.07	1	63.50	63.10	31	2,719	1.14%
2019/06/27	19	63.75	7.2	63.73	63.40	11.8	2,856	0.41%
2019/06/26	2	63.50	3	63.30	63.20	-1	2,897	-0.03%
2019/06/25	27	63.70	6	63.52	63.60	21	2,931	0.72%
2019/06/24	18.1	63.51	16	63.99	64.10	2.1	2,941	0.07%
2019/06/21	10	63.67	17	63.61	64.20	-7	2,957	-0.24%
2019/06/20	22	63.31	36	63.20	63.60	-14	2,925	-0.48%
2019/06/19	11	61.91	7	62.10	62.10	4	2,921	0.14%
2019/06/18	9.1	61.19	14	61.12	61.40	-4.9	2,912	-0.17%
2019/06/17	4	61.63	3	61.83	61.80	1	2,902	0.03%
2019/06/14	22	62.19	4	62.13	62.10	18	2,889	0.62%
2019/06/13	53	61.89	8	61.89	61.90	45	2,889	1.56%
2019/06/12	7	61.70	12	61.89	61.80	-5	3,043	-0.16%
2019/06/11	3	61.70	3	61.93	61.90	0	3,037	0.00%
2019/06/10	15	61.30	4	61.65	61.70	11	3,047	0.36%
2019/06/06	1	61.10	0	0.00	61.10	1	3,063	0.03%
2019/06/05	4.6	61.78	4	61.60	61.50	0.6	3,074	0.02%
2019/06/04	0	0.00	2	62.15	61.60	-2	3,079	-0.06%
2019/06/03	2	61.80	6	61.78	61.90	-4	3,089	-0.13%
2019/05/31	8	61.54	12	61.64	61.50	-4	3,098	-0.13%
2019/05/30	4	60.80	3	60.97	60.90	1	3,080	0.03%
2019/05/29	13	60.19	11	60.56	60.30	2	3,103	0.06%
2019/05/28	4	60.63	74	60.51	60.50	-70	3,106	-2.25%
2019/05/27	6	60.62	74	60.80	60.90	-68	3,097	-2.20%
2019/05/24	3	60.80	7	60.96	60.70	-4	3,139	-0.13%
2019/05/23	35	60.49	75	60.49	60.70	-40	3,155	-1.27%
2019/05/22	30	60.97	22	61.10	61.00	8	3,152	0.25%
2019/05/21	5	61.34	2	61.55	61.60	3	3,173	0.09%
2019/05/20	7	60.96	7	60.99	61.00	0	3,164	0.00%
2019/05/17	27	61.38	20	60.73	60.70	7	3,173	0.22%
2019/05/16	15.2	62.31	17	61.72	61.30	-1.8	3,158	-0.06%
2019/05/15	50	63.07	16	62.83	62.70	34	3,145	1.08%
2019/05/14	7	63.37	11.1	63.46	63.30	-4.1	3,151	-0.13%
2019/05/13	11	64.80	4	64.20	64.00	7	3,151	0.22%
2019/05/10	15	66.01	19	66.74	66.20	-4	3,151	-0.13%
2019/05/09	60.3	66.45	3	66.33	66.10	57.3	3,183	1.80%
2019/05/08	37	67.90	22	68.29	67.70	15	3,142	0.48%
2019/05/07	4	68.15	45.5	68.88	69.40	-41.5	3,141	-1.32%
2019/05/06	54	67.92	8	67.36	67.30	46	3,145	1.46%
2019/05/03	5	69.50	6	69.72	70.00	-1	3,111	-0.03%
2019/05/02	33	69.20	36	69.69	69.40	-3	3,103	-0.10%
2019/04/30	14	68.79	8	69.09	69.20	6	3,097	0.19%
2019/04/29	7	69.34	44	69.00	69.40	-37	3,111	-1.19%
2019/04/26	31	69.20	9	69.00	68.90	22	3,156	0.70%
2019/04/25	10	69.70	4	70.05	69.80	6	3,184	0.19%
2019/04/24	7	69.84	31	69.84	69.70	-24	3,224	-0.74%
2019/04/23	72	69.05	45	69.53	70.00	27	3,261	0.83%
2019/04/22	55	69.53	26.2	69.86	69.50	28.8	3,237	0.89%
2019/04/19	25.8	70.14	16	70.23	70.00	9.8	3,250	0.30%
2019/04/18	74	72.86	80	72.41	71.10	-6	3,247	-0.18%
2019/04/17	36	71.97	22	72.10	72.00	14	3,148	0.44%
2019/04/16	29	71.01	17.2	70.94	71.20	11.8	3,099	0.38%
2019/04/15	12	69.80	55.2	70.04	71.10	-43.2	3,044	-1.42%
2019/04/12	16	68.27	32	68.40	68.50	-16	2,972	-0.54%
2019/04/11	16	67.64	39	67.50	67.30	-23	2,906	-0.79%
2019/04/10	40	67.35	29	67.30	67.30	11	2,869	0.38%
2019/04/09	13	66.41	32.1	66.39	66.80	-19.1	2,774	-0.69%
2019/04/08	32.1	65.65	79	65.82	66.70	-46.9	2,753	-1.70%
2019/04/03	58	64.63	38	64.57	65.00	20	2,644	0.76%
2019/04/02	106	64.77	122	64.67	64.80	-16	2,605	-0.61%	大買/大賣/
2019/04/01	87.5	63.96	86.4	63.75	63.80	1.1	2,515	0.04%
2019/03/29	39	61.64	14	61.91	61.50	25	2,361	1.06%
2019/03/28	10	61.90	11	62.28	62.00	-1	2,322	-0.04%
2019/03/27	9	61.99	4	62.10	61.90	5	2,298	0.22%
2019/03/26	9	61.91	10	62.18	62.30	-1	2,285	-0.04%
2019/03/25	25	61.50	6	61.85	61.80	19	2,271	0.84%
2019/03/22	23.5	62.70	8	62.94	62.60	15.5	2,252	0.69%
2019/03/21	21	63.41	17	63.59	63.60	4	2,241	0.18%
2019/03/20	9	63.08	13	63.24	63.10	-4	2,269	-0.18%
2019/03/19	26	62.93	22	62.64	63.00	4	2,303	0.17%
2019/03/18	53	62.32	49	62.51	62.50	4	2,379	0.17%
2019/03/15	22	61.72	32	62.27	62.40	-10	2,362	-0.42%
2019/03/14	15	61.93	15	62.01	62.00	0	2,213	0.00%
2019/03/13	3	61.43	15	61.80	61.70	-12	2,263	-0.53%
2019/03/12	7	61.29	2	61.45	61.40	5	2,262	0.22%
2019/03/11	1	60.80	3	60.93	61.10	-2	2,287	-0.09%
2019/03/08	14	61.16	3	61.00	61.00	11	2,343	0.47%
2019/03/07	15	61.75	1	61.90	61.60	14	2,533	0.55%
2019/03/06	4	61.90	1	62.20	62.20	3	2,592	0.12%
2019/03/05	13	61.73	7	61.81	61.90	6	2,630	0.23%
2019/03/04	56.3	62.04	12	62.08	62.20	44.3	2,653	1.67%
2019/02/27	4	62.45	11	62.91	63.10	-7	2,629	-0.27%
2019/02/26	68.1	62.95	57	63.24	62.60	11.1	2,632	0.42%
2019/02/25	4	63.15	21.4	63.18	63.50	-17.4	2,614	-0.67%
2019/02/22	6	62.10	42	62.12	62.30	-36	2,616	-1.38%
2019/02/21	13	61.92	37	61.95	62.20	-24	2,656	-0.90%
2019/02/20	15.2	61.95	35	61.77	62.00	-19.8	2,649	-0.75%
2019/02/19	4	60.78	6.1	60.82	60.90	-2.1	2,671	-0.08%
2019/02/18	6	59.83	52	60.01	60.20	-46	2,725	-1.69%
2019/02/15	15	60.53	5	60.80	60.30	10	2,726	0.37%
2019/02/14	24	60.93	25	61.25	61.20	-1	2,754	-0.04%
2019/02/13	7	60.97	50	61.03	61.20	-43	2,788	-1.54%
2019/02/12	4.1	59.70	82.1	60.01	60.40	-78	2,764	-2.82%
2019/02/11	4	59.55	40	59.78	59.50	-36	2,750	-1.31%
2019/01/30	135	59.00	30.3	59.46	59.20	104.7	2,739	3.82%	大買/鉅額交易
2019/01/29	34	58.65	27	59.02	59.00	7	2,708	0.26%
2019/01/28	32	59.01	65	59.03	59.30	-33	2,712	-1.22%
2019/01/25	42	58.56	31	58.79	58.50	11	2,709	0.41%
2019/01/24	16	58.28	3	58.37	58.40	13	2,696	0.48%
2019/01/23	16.1	58.11	0	0.00	58.20	16.1	2,708	0.59%
2019/01/22	44.1	58.50	1.7	58.62	58.30	42.4	2,716	1.56%
2019/01/21	10	59.03	51	59.21	59.20	-41	2,717	-1.51%
2019/01/18	16	58.12	37	58.56	58.60	-21	2,721	-0.77%
2019/01/17	19	57.77	8	58.39	57.90	11	2,715	0.41%
2019/01/16	11	57.85	8.1	58.04	57.80	3	2,703	0.11%
2019/01/15	43	57.93	20	57.95	57.80	23	2,710	0.85%
2019/01/14	33.1	57.92	5	58.16	57.80	28.1	2,683	1.05%
2019/01/11	38	58.34	35	58.44	58.30	3	2,732	0.11%
2019/01/10	91.1	58.29	21	58.46	58.30	70.1	2,715	2.58%
2019/01/09	9	59.36	18	59.53	59.20	-9	2,704	-0.33%
2019/01/08	14.1	58.74	3	58.97	58.70	11.1	2,689	0.41%
2019/01/07	27	59.16	11	59.57	58.90	16	2,715	0.59%
2019/01/04	33.1	58.43	45	58.64	58.90	-11.9	2,752	-0.43%
2019/01/03	3	59.87	4	60.03	60.00	-1	2,882	-0.03%
2019/01/02	5	60.12	2	60.30	60.10	3	2,909	0.10%
2018/12/28	3	60.43	5	60.50	60.50	-2	2,926	-0.07%
2018/12/27	2	60.60	4	60.70	60.30	-2	2,952	-0.07%
2018/12/26	7	60.04	13	60.22	60.00	-6	2,956	-0.20%
2018/12/25	13	59.95	15	60.07	60.20	-2	2,954	-0.07%
2018/12/24	2	60.30	6	60.37	60.60	-4	2,958	-0.14%
2018/12/22	7	60.23	3	60.23	60.20	4	2,964	0.13%
2018/12/21	6	60.37	16	60.65	60.70	-10	3,004	-0.33%
2018/12/20	13.6	60.51	6	60.98	60.30	7.6	2,994	0.25%
2018/12/19	6	60.53	8	60.69	61.00	-2	2,996	-0.07%
2018/12/18	23.1	60.14	17	60.29	60.30	6.1	3,029	0.20%
2018/12/17	21.1	60.72	11	60.94	60.60	10.1	3,058	0.33%
2018/12/14	20.1	60.75	4	61.05	60.90	16.1	3,075	0.52%
2018/12/13	14	60.76	10	61.36	61.30	4	3,065	0.13%
2018/12/12	14	60.28	46	60.48	61.00	-32	3,043	-1.05%
2018/12/11	55	59.72	39	59.81	59.80	16	3,016	0.53%
2018/12/10	5.1	60.94	6	61.38	61.00	-0.9	2,957	-0.03%
2018/12/07	1	61.80	5.6	62.10	62.20	-4.6	2,971	-0.16%
2018/12/06	18	61.09	16	61.25	61.50	2	3,007	0.07%
2018/12/05	23	61.89	13	61.96	62.00	10	2,967	0.34%
2018/12/04	26	62.85	21	63.53	62.80	5	3,000	0.17%
2018/12/03	19.2	63.24	55	63.16	63.30	-35.8	3,000	-1.19%
2018/11/30	113.1	61.55	55	62.08	62.20	58.1	2,962	1.96%	大買/
2018/11/29	34	61.98	11	61.76	61.30	23	2,796	0.82%
2018/11/28	13	62.22	23	62.34	62.10	-10	2,739	-0.37%
2018/11/27	8	61.34	11	61.56	61.20	-3	2,710	-0.11%
2018/11/26	5	61.40	9	61.91	61.60	-4	2,706	-0.15%
2018/11/23	20.1	60.86	8	61.03	60.90	12.1	2,716	0.45%
2018/11/22	9	61.48	5	61.62	61.20	4	2,728	0.15%
2018/11/21	29.1	60.89	10	61.03	61.20	19.1	2,730	0.70%
2018/11/20	51	61.35	55	61.47	61.80	-4	2,690	-0.15%
2018/11/19	7.1	62.23	8	62.49	62.50	-0.9	2,640	-0.03%
2018/11/16	24.1	62.36	18.4	62.61	62.50	5.7	2,639	0.22%
2018/11/15	69.1	63.07	15	63.25	62.90	54.1	2,650	2.04%
2018/11/14	26	64.28	5	64.24	64.10	21	2,607	0.81%
2018/11/13	3	63.03	71	64.74	65.20	-68	2,602	-2.61%
2018/11/12	62.2	65.02	229	64.32	64.20	-166.8	2,577	-6.47%	大賣/鉅額交易
2018/11/09	16	66.28	10	66.67	67.20	6	2,556	0.23%
2018/11/08	19	66.68	54	66.80	66.60	-35	2,571	-1.36%
2018/11/07	5	66.68	31.1	66.76	66.90	-26.1	2,589	-1.01%
2018/11/06	17	65.94	21	66.31	66.40	-4	2,609	-0.15%
2018/11/05	21	65.87	20	66.21	66.30	1	2,613	0.04%
2018/11/02	6	66.20	19	66.32	66.70	-13	2,624	-0.50%
2018/11/01	1	66.00	22	66.18	66.00	-21	2,627	-0.80%
2018/10/31	29	65.17	14	65.41	65.60	15	2,634	0.57%
2018/10/30	5	64.16	5	64.46	64.40	0	2,628	0.00%
2018/10/29	13	63.83	15	64.32	64.40	-2	2,627	-0.08%
2018/10/26	79	64.38	101	64.56	64.00	-22	2,630	-0.84%	大賣/
2018/10/25	15.9	63.90	17	63.96	63.80	-1.1	2,632	-0.04%
2018/10/24	25	65.20	6	65.72	65.00	19	2,626	0.72%
2018/10/23	76	66.23	30	67.05	65.00	46	2,615	1.76%
2018/10/22	4	67.05	29	67.83	68.30	-25	2,592	-0.96%
2018/10/19	9	66.09	29.1	66.44	67.10	-20.1	2,599	-0.77%
2018/10/18	3	66.40	19	66.39	66.30	-16	2,602	-0.61%
2018/10/17	14	65.81	11	66.07	65.60	3	2,729	0.11%
2018/10/16	13	65.40	15	65.61	65.20	-2	2,760	-0.07%
2018/10/15	10	65.38	13	65.13	65.10	-3	2,785	-0.11%
2018/10/12	25	65.12	30	65.24	65.60	-5	2,817	-0.18%
2018/10/11	69.4	65.34	80	64.93	64.00	-10.6	2,844	-0.37%
2018/10/09	20.1	71.26	13	71.56	70.80	7.1	2,746	0.26%
2018/10/08	227	71.88	7	72.09	71.80	220	2,745	8.01%	大買/鉅額交易
2018/10/05	21	72.32	12.1	72.43	72.10	8.9	2,753	0.32%
2018/10/04	5	73.32	32.5	73.47	73.20	-27.5	2,746	-1.00%
2018/10/03	3	73.90	3	73.93	74.00	0	2,744	0.00%
2018/10/02	14	74.29	4	74.95	74.00	10	2,753	0.36%
2018/10/01	0	0.00	11	75.20	75.20	-11	2,753	-0.40%
2018/09/28	7	74.63	20	74.59	74.50	-13	2,776	-0.47%
2018/09/27	15	74.45	5	74.62	74.50	10	2,759	0.36%
2018/09/26	8	74.13	11	74.55	74.80	-3	2,749	-0.11%
2018/09/25	2	74.10	177.1	73.83	74.50	-175.1	2,751	-6.36%	大賣/鉅額交易
2018/09/21	5	72.98	113	72.98	73.00	-108	2,736	-3.95%	大賣/鉅額交易
2018/09/20	43.1	72.77	116	72.79	72.60	-72.9	2,752	-2.65%	大賣/
2018/09/19	16	73.67	4	73.90	73.90	12	2,749	0.44%
2018/09/18	21.1	73.59	176	73.40	73.30	-154.9	2,763	-5.60%	大賣/鉅額交易
2018/09/17	16	73.74	3	73.77	73.70	13	2,772	0.47%
2018/09/14	19	74.72	10	74.92	74.70	9	2,778	0.32%
2018/09/13	12	73.90	49	74.25	74.30	-37	2,800	-1.32%
2018/09/12	18	73.69	9	73.93	73.20	9	2,804	0.32%
2018/09/11	7	73.90	18	74.45	74.90	-11	2,780	-0.40%
2018/09/10	46	74.12	21	73.98	73.50	25	2,801	0.89%
2018/09/07	42.7	75.94	30	75.80	75.10	12.7	2,805	0.45%
2018/09/06	24	77.09	27	77.27	76.80	-3	2,777	-0.11%
2018/09/05	75	77.65	4	77.00	77.00	71	2,752	2.58%
2018/09/04	21	78.17	4	78.15	78.20	17	2,742	0.62%
2018/09/03	21	78.13	19	78.18	77.90	2	2,730	0.07%
2018/08/31	3	77.90	26	78.02	78.00	-23	2,746	-0.84%
2018/08/30	16	77.87	28	78.13	77.90	-12	2,780	-0.43%
2018/08/29	37.1	78.36	30	78.55	78.10	7.1	2,803	0.25%
2018/08/28	5	77.84	41	77.92	78.00	-36	2,797	-1.29%
2018/08/27	5	77.30	12	77.47	77.70	-7	2,796	-0.25%
2018/08/24	50	77.08	51.2	77.54	77.20	-1.2	2,795	-0.04%
2018/08/23	6	77.48	11	77.63	77.70	-5	2,873	-0.17%
2018/08/22	24.6	77.48	92	77.35	77.70	-67.4	2,907	-2.32%
2018/08/21	3	76.07	36	76.13	76.60	-33	2,854	-1.16%
2018/08/20	2	75.15	7.1	75.56	75.50	-5.1	2,880	-0.18%
2018/08/17	41	75.42	41	75.40	75.50	0	2,900	0.00%
2018/08/16	15	74.34	32	74.36	75.40	-17	2,907	-0.58%
2018/08/15	56	74.06	24	74.00	73.50	32	2,892	1.11%
2018/08/14	57	74.97	32	74.55	74.40	25	2,884	0.87%
2018/08/13	30	76.15	11	75.94	75.80	19	2,874	0.66%
2018/08/10	1	77.70	6	77.68	77.60	-5	2,860	-0.17%
2018/08/09	42	77.27	14	77.28	77.10	28	2,871	0.98%
2018/08/08	10	78.12	11	78.22	78.00	-1	2,890	-0.03%
2018/08/07	18.2	77.93	14	77.91	77.40	4.2	2,934	0.14%
2018/08/06	3	77.53	34	77.60	77.70	-31	2,953	-1.05%
2018/08/03	6.2	76.65	15	76.71	77.00	-8.8	2,964	-0.30%
2018/08/02	24.8	77.02	88.8	77.16	76.50	-64	2,963	-2.16%
2018/08/01	23.2	76.61	94	76.67	77.20	-70.8	2,958	-2.39%
2018/07/31	30	75.96	16	76.28	75.90	14	2,946	0.48%
2018/07/30	24	76.01	18.2	76.50	76.40	5.8	2,933	0.20%
2018/07/27	18	75.97	0	0.00	75.60	18	2,917	0.62%
2018/07/26	46	75.87	23.2	76.34	76.30	22.8	2,895	0.79%
2018/07/25	80.3	76.15	29	76.07	75.80	51.3	2,889	1.77%
2018/07/24	62	79.41	167	79.52	80.00	-105	2,837	-3.70%	大賣/鉅額交易
2018/07/23	69	78.85	41	78.75	78.80	28	2,711	1.03%
2018/07/20	10	77.97	26	78.42	78.30	-16	2,691	-0.59%
2018/07/19	14	78.05	70.3	78.33	78.40	-56.3	2,671	-2.11%
2018/07/18	198	77.16	21	77.22	77.50	177	2,648	6.68%	大買/鉅額交易
2018/07/17	11	76.04	15.2	75.98	75.60	-4.2	2,580	-0.16%
2018/07/16	77	75.70	10	75.78	75.50	67	2,560	2.62%
2018/07/13	19.3	74.79	11	74.83	75.20	8.3	2,578	0.32%
2018/07/12	10	74.25	34	74.14	74.00	-24	2,607	-0.92%
2018/07/11	14	73.54	29	73.76	73.80	-15	2,627	-0.57%
2018/07/10	2	73.40	5	73.62	73.60	-3	2,630	-0.11%
2018/07/09	8	73.10	13.2	73.41	72.90	-5.2	2,639	-0.20%
2018/07/06	2	72.40	2	72.35	72.60	0	2,650	0.00%
2018/07/05	11	72.92	4	72.80	72.70	7	2,658	0.26%
2018/07/04	2	73.15	3	73.47	73.20	-1	2,677	-0.04%
2018/07/03	21	73.18	7	73.16	73.00	14	2,744	0.51%
2018/07/02	18	73.34	5	73.40	73.20	13	2,758	0.47%
2018/06/29	43	73.57	35.1	73.55	74.60	7.9	2,737	0.29%
2018/06/28	24	72.26	7	72.34	72.30	17	2,698	0.63%
2018/06/27	15.1	72.28	11	72.29	72.50	4.1	2,742	0.15%
2018/06/26	23	72.31	44	72.10	72.50	-21	2,738	-0.77%
2018/06/25	18.6	72.82	6	72.83	72.80	12.6	2,720	0.46%
2018/06/22	26.1	73.40	22	73.48	73.30	4.1	2,716	0.15%
2018/06/21	50	74.07	2	74.20	74.00	48	2,690	1.78%
2018/06/20	32	74.23	9	74.31	74.20	23	2,712	0.85%
2018/06/19	38	74.58	18	74.72	74.70	20	2,717	0.74%
2018/06/15	98.1	75.33	2	75.10	75.10	96.1	2,693	3.57%
2018/06/14	21.1	75.99	44	75.99	75.40	-22.9	2,675	-0.86%
2018/06/13	1	77.00	8	77.06	76.90	-7	2,662	-0.26%
2018/06/12	46	76.62	26	76.70	76.70	20	2,731	0.73%
2018/06/11	16	77.38	21	77.51	77.30	-5	2,758	-0.18%
2018/06/08	83	77.45	66	77.37	77.20	17	2,814	0.60%
2018/06/07	43	77.67	98	77.57	78.00	-55	2,831	-1.94%
2018/06/06	29	77.00	54	76.56	77.00	-25	2,826	-0.88%
2018/06/05	9	75.64	12.1	75.70	75.70	-3.1	2,811	-0.11%
2018/06/04	35	75.50	50	75.43	75.50	-15	2,800	-0.54%
2018/06/01	27	74.61	6	74.57	74.70	21	2,791	0.75%
2018/05/31	43.1	74.15	17	74.51	73.80	26.1	2,810	0.93%
2018/05/30	20	74.44	13	74.43	74.20	7	2,753	0.25%
2018/05/29	9	75.37	13	75.31	75.40	-4	2,733	-0.15%
2018/05/28	52	75.59	64	75.58	75.70	-12	2,782	-0.43%
2018/05/25	91	74.92	28	75.10	75.10	63	2,787	2.26%
2018/05/24	20	74.28	31	74.36	74.80	-11	2,763	-0.40%
2018/05/23	22.1	73.53	58	73.38	73.30	-36	2,769	-1.30%
2018/05/22	11	73.83	29	74.17	74.00	-18	2,812	-0.64%
2018/05/21	15	74.05	8	74.16	74.10	7	2,838	0.25%
2018/05/18	10	73.82	10	73.70	73.40	0	2,859	0.00%
2018/05/17	69	74.38	4	74.33	74.00	65	2,885	2.25%
2018/05/16	69	74.39	5	74.64	74.20	64	2,893	2.21%
2018/05/15	77	75.71	141	75.77	75.20	-64	2,918	-2.19%	大賣/
2018/05/14	22	78.04	15	78.15	78.00	7	3,054	0.23%
2018/05/11	94	77.48	33	77.34	77.30	61	3,059	1.99%
2018/05/10	28	76.66	9	76.70	76.60	19	3,081	0.62%
2018/05/09	6	75.72	12	76.06	76.40	-6	3,120	-0.19%
2018/05/08	17	76.14	6.1	76.18	75.80	10.9	3,151	0.35%
2018/05/07	25	75.70	64	75.30	76.00	-39	3,203	-1.22%
2018/05/04	17	73.72	5	73.84	74.00	12	3,241	0.37%
2018/05/03	7	73.81	6	73.82	73.80	1	3,288	0.03%
2018/05/02	63.1	74.60	12	74.72	74.40	51.1	3,305	1.54%
2018/04/30	8	73.88	7.8	74.30	73.90	0.2	3,319	0.00%
2018/04/27	19	73.93	11	73.98	73.90	8	3,334	0.24%
2018/04/26	18.1	74.38	29	74.62	74.00	-11	3,351	-0.33%
2018/04/25	16	72.44	27	74.01	74.90	-11	3,411	-0.32%
2018/04/24	45	73.39	38	73.08	72.80	7	3,429	0.20%
2018/04/23	28.2	75.24	39	74.95	74.90	-10.8	3,419	-0.32%
2018/04/20	90	75.81	64	75.99	76.00	26	3,428	0.76%
2018/04/19	21	75.64	27	76.15	76.90	-6	3,439	-0.17%
2018/04/18	20	76.91	30	76.75	76.30	-10	3,440	-0.29%
2018/04/17	14	77.84	12	77.71	77.50	2	3,405	0.06%
2018/04/16	17	78.22	16	78.57	78.60	1	3,410	0.03%
2018/04/13	15	78.75	8	78.69	78.50	7	3,451	0.20%
2018/04/12	11	78.28	10	78.63	78.50	1	3,452	0.03%
2018/04/11	22.4	78.83	41	78.84	78.80	-18.6	3,453	-0.54%
2018/04/10	32.3	77.48	24	77.20	77.70	8.3	3,446	0.24%
2018/04/09	43	77.48	30	77.81	77.80	13	3,436	0.38%
2018/04/03	35.2	78.17	13	78.16	78.20	22.2	3,371	0.66%
2018/04/02	28.5	79.45	13	79.58	79.20	15.5	3,358	0.46%
2018/03/31	30	79.41	15	79.65	79.60	15	3,374	0.44%
2018/03/30	16.3	79.67	74	79.86	80.00	-57.7	3,364	-1.71%
2018/03/29	19	78.13	3	78.10	78.10	16	3,343	0.48%
2018/03/28	12	78.13	5	78.28	78.40	7	3,356	0.21%
2018/03/27	12	78.59	4	78.50	78.40	8	3,370	0.24%
2018/03/26	8	78.01	9	77.96	78.00	-1	3,427	-0.03%
2018/03/23	35	78.07	73	78.26	78.40	-38	3,463	-1.10%
2018/03/22	95	79.53	12	79.64	79.30	83	3,466	2.39%
2018/03/21	7	79.59	71	79.77	79.90	-64	3,443	-1.86%
2018/03/20	12	78.86	14	78.90	79.00	-2	3,488	-0.06%
2018/03/19	26	79.28	15.1	79.50	79.30	10.9	3,476	0.31%
2018/03/16	55	79.21	21	79.49	79.10	34	3,490	0.97%
2018/03/15	29	79.46	6	79.60	79.60	23	3,438	0.67%
2018/03/14	68	80.43	12	80.13	80.10	56	3,435	1.63%
2018/03/13	34	81.67	27	81.72	81.70	7	3,424	0.20%
2018/03/12	23	80.97	39	81.04	81.20	-16	3,469	-0.46%
2018/03/09	46	79.52	83.1	79.97	79.70	-37.1	3,486	-1.06%
2018/03/08	48	78.88	13	79.07	79.00	35	3,472	1.01%
2018/03/07	13	79.22	22	79.46	78.90	-9	3,486	-0.26%
2018/03/06	16	79.04	6	79.12	78.90	10	3,619	0.28%
2018/03/05	19.1	78.45	4	78.48	78.50	15.1	3,701	0.41%
2018/03/02	23.2	78.60	13	78.83	78.90	10.2	3,779	0.27%
2018/03/01	50	80.02	40	80.75	79.70	10	3,870	0.26%
2018/02/27	33.1	79.69	35	80.11	79.40	-1.9	3,917	-0.05%
2018/02/26	3	80.13	15	80.03	79.90	-12	3,930	-0.31%
2018/02/23	25	79.53	15	79.76	79.40	10	3,963	0.25%
2018/02/22	47	78.82	14	78.89	79.00	33	4,008	0.82%
2018/02/21	34	79.74	32	79.90	80.30	2	3,997	0.05%
2018/02/12	58	78.51	18	78.68	78.30	40	4,036	0.99%
2018/02/09	39	76.97	85	77.17	78.50	-46	4,084	-1.13%
2018/02/08	32	79.30	31	79.13	79.20	1	4,135	0.02%
2018/02/07	21	80.17	22.5	80.56	80.30	-1.5	4,252	-0.04%
2018/02/06	266.1	79.39	188	79.19	78.70	78.1	4,506	1.73%	大買/大賣/
2018/02/05	48	82.51	25	82.66	82.90	23	4,409	0.52%
2018/02/02	42	84.04	8	84.13	84.10	34	4,464	0.76%
2018/02/01	13	84.43	44	84.66	85.00	-31	4,546	-0.68%
2018/01/31	21	83.07	25	83.22	83.40	-4	4,596	-0.09%
2018/01/30	93.1	84.01	3	84.10	83.50	90.1	4,616	1.95%
2018/01/29	36	84.76	15	84.71	84.50	21	4,613	0.46%
2018/01/26	39	85.61	4	85.60	85.60	35	4,648	0.75%
2018/01/25	14	86.44	23	86.87	86.70	-9	4,642	-0.19%
2018/01/24	8	85.80	42.3	86.21	86.50	-34.3	4,754	-0.72%
2018/01/23	51	86.36	15	86.33	86.20	36	4,991	0.72%
2018/01/22	28	86.55	18	86.79	86.90	10	5,056	0.20%
2018/01/19	113	87.51	105	87.90	87.40	8	5,104	0.16%	大買/大賣/
2018/01/18	45	87.21	28	87.18	86.70	17	5,113	0.33%
2018/01/17	15	86.79	70	86.45	87.00	-55	5,111	-1.08%
2018/01/16	8	86.43	41	86.42	86.50	-33	5,143	-0.64%
2018/01/15	106	86.35	60	86.29	86.20	46	5,168	0.89%	大買/
2018/01/12	38	85.27	34	85.52	85.60	4	5,232	0.08%
2018/01/11	6	84.52	40	84.70	84.60	-34	5,265	-0.65%
2018/01/10	45	84.45	16	84.40	84.10	29	5,311	0.55%
2018/01/09	39	85.85	93.4	85.85	85.50	-54.4	5,335	-1.02%
2018/01/08	8	85.24	54	85.35	85.30	-46	5,403	-0.85%
2018/01/05	8	85.16	81.3	85.10	85.30	-73.3	5,519	-1.33%
2018/01/04	4.4	84.74	41	84.79	85.10	-36.6	5,855	-0.63%
2018/01/03	14	85.08	30	84.94	85.10	-16	5,923	-0.27%
2018/01/02	8	84.73	8.3	84.77	85.00	-0.2	5,953	0.00%