威剛 (3260)-台新券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
94.5
漲跌
▲1.4
漲幅
+1.50%
成交量
4,793張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	37.2	94.45	31.2	94.59	94.50	6	9,533	0.06%
2024/04/22	101.5	94.57	49.2	94.32	93.10	52.3	9,519	0.55%	大買/
2024/04/19	111.5	97.87	147.2	98.68	96.20	-35.6	9,553	-0.37%	大買/大賣/
2024/04/18	343.3	101.62	96.1	101.58	102.50	247.2	9,358	2.64%	大買/鉅額交易
2024/04/17	87.4	104.21	45.9	104.42	103.50	41.5	9,265	0.45%
2024/04/16	376.7	105.89	518.3	106.19	104.00	-141.6	9,086	-1.56%	大買/大賣/鉅額交易
2024/04/15	356.2	113.58	269.9	114.45	115.50	86.3	8,768	0.98%	大買/大賣/
2024/04/12	434.6	113.09	811.5	114.43	113.00	-376.9	8,612	-4.38%	大買/大賣/鉅額交易
2024/04/11	218.1	109.70	174.3	109.31	108.50	43.9	8,205	0.53%	大買/大賣/
2024/04/10	1,202	111.33	501	109.61	113.00	701	7,874	8.90%	大買/大賣/鉅額交易
2024/04/09	501.2	102.05	435.2	102.65	103.00	65.9	7,133	0.92%	大買/大賣/
2024/04/08	101	100.27	149	100.84	101.00	-48	7,015	-0.68%	大買/大賣/
2024/04/03	60.4	99.30	24.5	99.55	100.00	35.9	7,454	0.48%
2024/04/02	190.6	100.35	308.5	102.02	99.90	-117.9	7,596	-1.55%	大買/大賣/鉅額交易
2024/04/01	445.1	100.22	276.7	100.45	100.50	168.4	7,633	2.21%	大買/大賣/鉅額交易
2024/03/29	42.5	99.45	62	99.82	98.70	-19.5	7,545	-0.26%
2024/03/28	82	99.17	95	99.71	98.80	-13	7,521	-0.17%
2024/03/27	21.3	98.65	67.8	98.90	98.80	-46.5	7,648	-0.61%
2024/03/26	108.1	97.66	104	98.56	96.90	4.1	7,691	0.05%	大買/大賣/
2024/03/25	40.3	98.48	16.5	98.47	98.30	23.8	7,665	0.31%
2024/03/22	112.3	99.66	123.5	99.78	98.70	-11.1	7,688	-0.14%	大買/大賣/
2024/03/21	232.9	99.63	206.9	99.90	100.50	26	7,607	0.34%	大買/大賣/
2024/03/20	98.8	96.73	14.3	97.18	96.00	84.5	7,517	1.12%
2024/03/19	47.3	96.91	9.4	96.90	96.90	37.9	7,570	0.50%
2024/03/18	8	96.55	10	96.75	96.20	-2	7,683	-0.03%
2024/03/15	17.5	95.92	1.2	96.00	95.60	16.3	7,859	0.21%
2024/03/14	29	95.36	13.5	95.11	94.90	15.5	7,976	0.19%
2024/03/13	39	96.45	39.7	97.13	95.70	-0.7	8,232	-0.01%
2024/03/12	25.3	97.38	17.5	97.25	97.80	7.8	8,413	0.09%
2024/03/11	40.3	96.41	61.2	97.14	97.20	-21	8,539	-0.25%
2024/03/08	48.9	94.78	125.2	94.55	94.20	-76.2	8,601	-0.89%	大賣/
2024/03/07	147.4	98.16	123.3	97.09	96.20	24.1	8,690	0.28%	大買/大賣/
2024/03/06	21	97.24	22	97.38	97.10	-1	8,643	-0.01%
2024/03/05	61.8	97.81	232.2	97.37	97.40	-170.3	8,800	-1.94%	大賣/鉅額交易
2024/03/04	51.9	100.09	165.1	100.89	99.50	-113.2	8,784	-1.29%	大賣/鉅額交易
2024/03/01	44.4	99.49	25.1	99.43	99.20	19.3	8,773	0.22%
2024/02/29	39	99.54	35	99.36	100.00	4	8,862	0.05%
2024/02/27	69.2	100.00	162.6	100.14	98.50	-93.4	8,902	-1.05%	大賣/
2024/02/26	116.5	98.98	18	98.19	98.00	98.5	8,918	1.10%	大買/
2024/02/23	69.4	101.82	110.2	101.23	100.00	-40.9	8,893	-0.46%	大賣/
2024/02/22	61.7	100.71	31.6	100.67	101.00	30.1	8,812	0.34%
2024/02/21	99	100.44	65.2	100.63	100.00	33.8	8,855	0.38%
2024/02/20	181.4	99.35	70.7	99.31	99.80	110.7	8,902	1.24%	大買/鉅額交易
2024/02/19	130.1	99.49	214.6	98.82	99.90	-84.5	8,840	-0.96%	大買/大賣/
2024/02/16	32.2	96.60	5.2	96.94	97.30	27	8,830	0.31%
2024/02/15	29.7	97.17	21.2	97.35	97.40	8.5	8,904	0.10%
2024/02/05	5.2	95.02	8	95.20	95.10	-2.8	9,083	-0.03%
2024/02/02	40	96.04	10.1	96.04	96.00	29.9	9,175	0.33%
2024/02/01	10.2	95.86	12.1	95.72	96.00	-1.9	9,408	-0.02%
2024/01/31	14	95.81	27.2	96.35	95.90	-13.2	9,593	-0.14%
2024/01/30	14.2	96.06	11.2	96.06	95.70	3	9,829	0.03%
2024/01/29	68.2	95.85	18.4	95.92	96.80	49.8	10,000	0.50%
2024/01/26	18.2	95.03	8	94.94	94.50	10.2	10,159	0.10%
2024/01/25	19.2	96.06	21	96.21	95.60	-1.8	10,400	-0.02%
2024/01/24	241.6	98.91	251	98.54	96.60	-9.4	10,545	-0.09%	大買/大賣/
2024/01/23	18.1	96.21	26.1	96.15	96.20	-8	10,454	-0.08%
2024/01/22	23.1	95.05	131	95.14	95.30	-108	10,605	-1.02%	大賣/鉅額交易
2024/01/19	20.3	93.80	33	93.63	94.00	-12.7	10,764	-0.12%
2024/01/18	72.8	92.71	127.7	92.42	93.00	-54.9	10,885	-0.50%	大賣/
2024/01/17	55.5	95.12	48.3	94.51	93.70	7.2	11,043	0.06%
2024/01/16	17.3	97.02	52	96.94	96.80	-34.7	11,389	-0.30%
2024/01/15	59.2	97.70	70.1	97.19	98.00	-10.9	11,588	-0.09%
2024/01/12	26.2	94.95	21.8	94.82	94.40	4.3	11,747	0.04%
2024/01/11	49.9	95.80	61	95.56	95.60	-11.1	12,242	-0.09%
2024/01/10	38.6	95.35	7.3	95.45	96.20	31.3	12,853	0.24%
2024/01/09	84.5	96.60	102	96.18	95.30	-17.5	13,309	-0.13%	大賣/
2024/01/08	66	96.66	83.1	97.44	98.20	-17.1	13,343	-0.13%
2024/01/05	88.8	96.84	23.2	97.28	97.00	65.6	13,567	0.48%
2024/01/04	71.1	97.58	130.4	97.10	96.70	-59.3	13,662	-0.43%	大賣/
2024/01/03	97.5	98.07	104.8	98.20	98.30	-7.3	13,720	-0.05%	大賣/
2024/01/02	75.2	101.36	129	100.17	100.50	-53.8	13,730	-0.39%	大賣/
2023/12/29	353.2	105.64	258.8	104.85	103.00	94.4	13,802	0.68%	大買/大賣/
2023/12/28	68.1	104.17	103.5	104.72	105.50	-35.4	13,716	-0.26%	大賣/
2023/12/27	40.5	103.88	77	103.65	104.50	-36.5	14,145	-0.26%
2023/12/26	12.1	101.42	15.5	101.48	101.50	-3.4	14,086	-0.02%
2023/12/25	17.4	101.06	50	100.39	100.00	-32.6	14,196	-0.23%
2023/12/22	131.2	102.96	63.7	103.45	101.00	67.5	14,205	0.47%	大買/
2023/12/21	48.4	99.91	42.4	100.54	100.50	6	14,047	0.04%
2023/12/20	43.5	100.16	61.1	100.04	99.40	-17.6	14,006	-0.13%
2023/12/19	36.6	100.56	38.4	100.23	100.00	-1.8	14,001	-0.01%
2023/12/18	41.9	102.08	28.6	102.39	102.50	13.3	14,002	0.09%
2023/12/15	167.3	105.02	194.2	103.96	102.00	-27	14,102	-0.19%	大買/大賣/
2023/12/14	52.2	104.09	106.7	103.81	103.00	-54.5	13,983	-0.39%	大賣/
2023/12/13	146.2	103.90	147.8	102.11	102.50	-1.6	13,988	-0.01%	大買/大賣/
2023/12/12	254.3	105.71	226.5	104.96	104.00	27.8	14,226	0.20%	大買/大賣/
2023/12/11	68.4	105.03	74	104.60	104.50	-5.6	14,214	-0.04%
2023/12/08	157.5	103.76	272.4	103.63	104.00	-114.8	14,283	-0.80%	大買/大賣/鉅額交易
2023/12/07	135.3	102.66	145	101.60	100.50	-9.7	14,549	-0.07%	大買/大賣/
2023/12/06	63.2	99.63	131.1	100.75	102.50	-67.9	14,518	-0.47%	大賣/
2023/12/05	125.1	98.38	60.4	98.05	98.30	64.7	14,444	0.45%	大買/
2023/12/04	72.5	101.88	98.7	102.26	101.00	-26.2	14,573	-0.18%
2023/12/01	80.5	99.55	38	99.56	99.60	42.5	14,420	0.29%
2023/11/30	260.6	101.12	129.9	101.48	100.00	130.7	14,419	0.91%	大買/大賣/鉅額交易
2023/11/29	160.5	98.52	129.3	98.69	98.90	31.2	14,336	0.22%	大買/大賣/
2023/11/28	96	95.84	93.3	96.38	96.70	2.7	14,478	0.02%
2023/11/27	216.3	95.01	125.4	94.50	94.10	90.9	14,801	0.61%	大買/大賣/
2023/11/24	200	97.55	123.7	96.94	96.30	76.3	14,833	0.51%	大買/大賣/
2023/11/22	114.3	98.07	50.2	98.06	98.20	64.1	14,586	0.44%	大買/
2023/11/21	113.6	99.42	69	99.54	98.90	44.6	14,530	0.31%	大買/
2023/11/20	152.9	99.12	102.4	99.51	99.10	50.5	14,495	0.35%	大買/大賣/
2023/11/17	115.1	98.33	174.7	98.15	97.70	-59.7	14,378	-0.41%	大買/大賣/
2023/11/16	123	101.04	97.4	100.30	99.80	25.6	14,182	0.18%	大買/
2023/11/15	183.8	105.15	212.8	104.51	102.00	-29	14,044	-0.21%	大買/大賣/
2023/11/14	125.4	104.71	110.3	104.64	105.00	15.1	13,852	0.11%	大買/大賣/
2023/11/13	130.1	104.63	196.6	105.19	105.00	-66.5	13,780	-0.48%	大買/大賣/
2023/11/10	116.2	102.82	68	102.13	101.50	48.2	13,533	0.36%	大買/
2023/11/09	230.6	101.48	129.6	100.78	101.00	101	13,446	0.75%	大買/大賣/
2023/11/08	238.7	103.32	195.5	103.31	103.00	43.2	13,263	0.33%	大買/大賣/
2023/11/07	106.3	103.19	111.1	103.68	105.00	-4.7	13,107	-0.04%	大買/大賣/
2023/11/06	252.4	100.64	172.5	101.57	101.50	80	12,926	0.62%	大買/大賣/
2023/11/03	153.3	99.63	145.9	100.28	100.50	7.4	12,866	0.06%	大買/大賣/
2023/11/02	281.5	99.63	221.8	99.58	99.30	59.7	12,685	0.47%	大買/大賣/
2023/11/01	112.1	96.66	115.1	96.68	96.20	-3	12,404	-0.02%	大買/大賣/
2023/10/31	115.4	98.68	144.1	98.66	97.40	-28.8	12,230	-0.24%	大買/大賣/
2023/10/30	167.2	97.78	130.6	98.09	98.50	36.7	12,040	0.30%	大買/大賣/
2023/10/27	106.1	96.56	131.8	94.85	94.10	-25.8	11,889	-0.22%	大買/大賣/
2023/10/26	115.6	98.59	245.3	98.97	97.50	-129.7	11,731	-1.11%	大買/大賣/鉅額交易
2023/10/25	163.6	99.78	296.1	99.79	99.10	-132.5	11,706	-1.13%	大買/大賣/鉅額交易
2023/10/24	293.1	102.91	211	101.86	101.50	82	11,574	0.71%	大買/大賣/
2023/10/23	237.2	105.46	121.4	105.47	106.00	115.8	11,171	1.04%	大買/大賣/鉅額交易
2023/10/20	239.8	103.96	107.3	103.79	105.00	132.5	10,962	1.21%	大買/大賣/鉅額交易
2023/10/19	211.5	104.32	356.2	105.30	104.00	-144.7	10,690	-1.35%	大買/大賣/鉅額交易
2023/10/18	519.4	102.46	897.7	102.68	101.50	-378.3	10,203	-3.71%	大買/大賣/鉅額交易
2023/10/17	635.5	99.94	231.4	100.35	100.00	404.1	9,629	4.20%	大買/大賣/鉅額交易
2023/10/16	102.4	96.70	69	95.83	96.10	33.4	9,184	0.36%	大買/
2023/10/13	162.1	96.14	210.6	96.66	96.70	-48.5	9,084	-0.53%	大買/大賣/
2023/10/12	163.8	93.28	109.8	93.32	93.60	54	8,735	0.62%	大買/大賣/
2023/10/11	122.4	93.19	51.1	92.91	92.20	71.3	8,644	0.82%	大買/
2023/10/06	171.3	93.53	143.3	93.65	93.00	28	8,530	0.33%	大買/大賣/
2023/10/05	121.7	91.86	69.2	91.91	91.00	52.5	8,348	0.63%	大買/
2023/10/04	295.4	93.20	367.7	92.72	92.50	-72.3	8,233	-0.88%	大買/大賣/
2023/10/03	488.6	92.81	453.5	92.63	92.90	35.1	7,895	0.44%	大買/大賣/
2023/10/02	91	87.37	114.7	87.35	88.40	-23.7	7,471	-0.32%	大賣/
2023/09/28	141.2	84.85	132.1	85.06	84.50	9.2	7,488	0.12%	大買/大賣/
2023/09/27	7	87.01	8	86.94	87.20	-1	7,596	-0.01%
2023/09/26	30.2	86.94	34	87.04	86.20	-3.8	7,780	-0.05%
2023/09/25	64.1	89.41	41	89.48	88.70	23.1	7,815	0.30%
2023/09/22	15	87.55	24	87.65	89.30	-9	7,994	-0.11%
2023/09/21	48.1	86.93	31.3	86.86	87.60	16.7	8,294	0.20%
2023/09/20	85.7	89.18	92.9	88.27	87.20	-7.2	8,502	-0.08%
2023/09/19	77.1	91.58	80.2	91.10	90.30	-3.1	8,469	-0.04%
2023/09/18	81	91.91	54.1	91.77	91.40	26.9	8,485	0.32%
2023/09/15	120.6	92.62	187.1	92.86	93.40	-66.5	8,464	-0.79%	大買/大賣/
2023/09/14	109.3	91.37	125.3	91.32	90.80	-16	8,253	-0.19%	大買/大賣/
2023/09/13	81.1	89.86	129.3	89.78	90.70	-48.2	8,356	-0.58%	大賣/
2023/09/12	384.1	90.37	307.6	90.44	90.40	76.5	8,732	0.88%	大買/大賣/
2023/09/11	1,254	89.41	170.4	89.19	88.60	1,083.6	8,394	12.91%	大買/大賣/鉅額交易
2023/09/08	48.1	87.17	25	87.36	86.90	23.1	8,411	0.28%
2023/09/07	127.4	89.59	225.7	89.65	88.80	-98.3	8,471	-1.16%	大買/大賣/
2023/09/06	36.1	87.60	91.3	87.17	86.80	-55.2	8,412	-0.66%
2023/09/05	55.1	87.16	53	87.17	87.40	2.1	8,433	0.03%
2023/09/04	69.3	86.82	33.4	87.63	86.00	35.9	8,399	0.43%
2023/09/01	172.3	87.95	180.4	88.19	87.90	-8.1	8,392	-0.10%	大買/大賣/
2023/08/31	437	87.28	696.4	86.49	86.80	-259.4	8,249	-3.14%	大買/大賣/鉅額交易
2023/08/30	517	83.62	126	81.93	83.80	391	7,899	4.95%	大買/大賣/鉅額交易
2023/08/29	1	76.80	6	77.53	77.60	-5	7,849	-0.06%
2023/08/28	20.3	76.52	26	76.27	75.90	-5.7	8,208	-0.07%
2023/08/25	5	78.78	16	78.96	79.20	-11	8,894	-0.12%
2023/08/24	31	80.73	51	80.80	79.50	-20	8,995	-0.22%
2023/08/23	3	78.13	44	78.32	78.50	-41	9,032	-0.45%
2023/08/22	2	77.55	20	77.52	77.60	-18	9,032	-0.20%
2023/08/21	11	76.69	2	76.70	76.70	9	9,034	0.10%
2023/08/18	107	76.69	1	76.23	76.00	106	9,059	1.17%	大買/鉅額交易
2023/08/17	33	76.90	36	77.49	78.00	-3	9,043	-0.03%
2023/08/16	35	75.01	4.5	74.85	74.80	30.6	8,996	0.34%
2023/08/15	31	76.59	2	76.90	77.00	29	9,025	0.32%
2023/08/14	21.3	73.05	15	74.02	74.30	6.3	9,116	0.07%
2023/08/11	10.1	76.13	9	76.06	76.00	1.1	9,085	0.01%
2023/08/10	59	77.26	34	76.87	76.70	25	9,049	0.28%
2023/08/09	80.5	80.87	29	81.33	79.50	51.5	8,965	0.57%
2023/08/08	18.2	78.97	2	78.70	78.70	16.2	8,826	0.18%
2023/08/07	1	80.60	8.1	80.28	80.50	-7.1	8,819	-0.08%
2023/08/04	10.7	79.22	3	79.27	79.60	7.7	8,801	0.09%
2023/08/02	31.4	81.25	5.8	81.83	80.00	25.6	8,776	0.29%
2023/08/01	5.6	83.32	38.2	83.59	82.60	-32.6	8,739	-0.37%
2023/07/31	45	82.64	24	83.39	81.90	21	8,707	0.24%
2023/07/28	39.2	82.61	58.8	83.14	83.70	-19.6	8,634	-0.23%
2023/07/27	85.3	80.77	67	81.56	81.30	18.3	8,513	0.21%
2023/07/26	117.2	76.66	14.2	76.74	76.80	103	8,403	1.23%	大買/鉅額交易
2023/07/25	21.1	78.74	16.3	77.81	78.10	4.9	8,410	0.06%
2023/07/24	109.1	78.33	124.3	78.30	78.60	-15.2	8,446	-0.18%	大買/大賣/
2023/07/21	3.2	79.46	40	79.22	79.80	-36.8	8,399	-0.44%
2023/07/20	114.2	81.61	5	81.20	81.00	109.2	8,360	1.31%	大買/鉅額交易
2023/07/19	10.2	83.52	38	83.58	82.50	-27.8	8,289	-0.34%
2023/07/18	38.1	82.32	45.4	82.36	81.90	-7.3	8,264	-0.09%
2023/07/17	22.2	84.62	38	84.83	84.80	-15.9	8,211	-0.19%
2023/07/14	158.5	85.51	45	85.34	85.70	113.5	8,239	1.38%	大買/鉅額交易
2023/07/13	48.2	83.46	19	84.16	83.30	29.2	8,238	0.35%
2023/07/12	25.3	81.86	175	81.82	81.60	-149.7	8,206	-1.82%	大賣/鉅額交易
2023/07/11	16.4	82.47	68	82.27	82.20	-51.6	8,166	-0.63%
2023/07/10	51	82.46	34.5	82.13	81.80	16.5	8,154	0.20%
2023/07/07	59.1	84.46	656.7	84.08	83.30	-597.6	8,179	-7.31%	大賣/鉅額交易
2023/07/06	78.3	88.67	44.3	88.30	87.40	34	8,163	0.42%
2023/07/05	164.4	92.56	104	92.26	90.40	60.4	8,074	0.75%	大買/大賣/
2023/07/04	179.2	91.57	217.5	91.80	92.90	-38.3	7,943	-0.48%	大買/大賣/
2023/07/03	546.4	89.26	37.7	89.26	89.70	508.7	7,786	6.53%	大買/鉅額交易
2023/06/30	129.6	89.26	57.1	89.36	89.00	72.5	7,981	0.91%	大買/
2023/06/29	190.6	91.57	300	92.06	92.30	-109.5	7,891	-1.39%	大買/大賣/鉅額交易
2023/06/28	155.7	90.38	142.2	90.09	88.20	13.5	7,529	0.18%	大買/大賣/
2023/06/27	101.1	86.51	101.3	86.69	86.40	-0.2	7,284	0.00%	大買/大賣/
2023/06/26	74.5	88.04	50	87.22	86.90	24.5	7,213	0.34%
2023/06/21	85.6	90.33	74	90.31	90.60	11.6	7,206	0.16%
2023/06/20	103	91.33	82	90.51	90.40	21	7,312	0.29%	大買/
2023/06/19	211.5	92.38	413.5	92.43	92.50	-202	7,249	-2.79%	大買/大賣/鉅額交易
2023/06/16	607.4	91.81	515.3	91.66	92.10	92.1	6,985	1.32%	大買/大賣/
2023/06/15	97.4	89.50	72	89.02	87.80	25.4	6,376	0.40%
2023/06/14	127.3	88.31	209.6	87.94	89.40	-82.2	6,180	-1.33%	大買/大賣/
2023/06/13	165.6	87.22	141	86.97	86.00	24.6	5,947	0.41%	大買/大賣/
2023/06/12	137	85.85	415.2	86.51	85.50	-278.2	5,805	-4.79%	大買/大賣/鉅額交易
2023/06/09	45.2	83.44	78	83.87	84.00	-32.8	5,614	-0.58%
2023/06/08	21	84.23	66.1	83.74	84.30	-45.1	5,533	-0.82%
2023/06/07	77.1	83.63	28.5	84.28	84.00	48.6	5,479	0.89%
2023/06/06	163	81.57	81.2	81.74	81.80	81.8	5,393	1.52%	大買/
2023/06/05	34	85.05	27	84.67	84.20	7	5,280	0.13%
2023/06/02	22	85.90	19.1	85.62	85.60	2.9	5,212	0.06%
2023/06/01	454.4	86.27	139.5	86.42	85.60	314.9	5,141	6.13%	大買/大賣/鉅額交易
2023/05/31	211.1	86.87	189.1	88.23	89.30	21.9	4,817	0.46%	大買/大賣/
2023/05/30	26	80.95	66.1	80.46	81.20	-40.1	4,092	-0.98%
2023/05/29	53	79.20	81.4	79.01	79.90	-28.4	3,973	-0.71%
2023/05/26	49.3	77.08	51	76.87	77.00	-1.7	3,866	-0.05%
2023/05/25	37	76.73	43	76.61	76.70	-6	3,864	-0.16%
2023/05/24	41.2	77.27	52	76.91	76.70	-10.8	3,852	-0.28%
2023/05/23	25	76.10	1	75.80	76.80	24	3,852	0.62%
2023/05/22	56	76.93	56	76.78	76.60	0	3,848	0.00%
2023/05/19	56	76.88	30	77.04	76.50	26	3,848	0.68%
2023/05/18	48.2	76.72	94	76.88	77.40	-45.8	3,838	-1.19%
2023/05/17	21	74.53	17	74.45	74.70	4	3,767	0.11%
2023/05/16	5	73.56	2	72.65	72.40	3	3,801	0.08%
2023/05/15	6	72.00	1	72.10	72.20	5	3,795	0.13%
2023/05/12	2	71.20	3	71.67	72.80	-1	3,803	-0.03%
2023/05/11	16.1	71.77	9	71.43	70.60	7.1	3,793	0.19%
2023/05/10	3	73.10	7	73.50	73.10	-4	3,773	-0.11%
2023/05/09	1.2	73.40	1	72.90	73.50	0.2	3,787	0.01%
2023/05/08	4	73.28	24	73.24	73.50	-20	3,799	-0.53%
2023/05/05	11.4	73.50	17	73.55	73.70	-5.6	3,804	-0.15%
2023/05/04	16	74.83	16	75.19	74.70	0	3,827	0.00%
2023/05/03	45.1	74.80	2.3	74.87	75.20	42.8	3,838	1.12%
2023/05/02	26	75.68	3	75.27	75.80	23	3,839	0.60%
2023/04/28	86	75.43	11	75.04	75.00	75	3,886	1.93%
2023/04/27	29	73.57	24.2	74.13	75.00	4.8	3,819	0.13%
2023/04/26	4	70.88	2	71.15	71.20	2	3,755	0.05%
2023/04/25	7.2	71.72	32	71.22	71.00	-24.8	3,748	-0.66%
2023/04/24	5	73.76	1	73.70	73.60	4	3,730	0.11%
2023/04/21	5.1	73.17	9	73.06	72.70	-3.9	3,741	-0.10%
2023/04/20	2	73.40	39	73.43	73.10	-37	3,726	-0.99%
2023/04/19	12.2	74.59	33	74.60	74.30	-20.8	3,705	-0.56%
2023/04/18	32	76.23	50	75.71	76.20	-18	3,633	-0.50%
2023/04/17	33	78.14	18	78.08	78.30	15	3,583	0.42%
2023/04/14	11	79.37	27.1	79.99	79.10	-16.1	3,536	-0.46%
2023/04/13	111.1	80.19	8	79.91	79.60	103.1	3,497	2.95%	大買/鉅額交易
2023/04/12	19	81.85	162.1	82.41	82.40	-143.1	3,424	-4.18%	大賣/鉅額交易
2023/04/11	51	82.08	84.5	81.88	81.30	-33.5	3,310	-1.01%
2023/04/10	18.3	78.24	10	78.56	78.10	8.3	3,139	0.26%
2023/04/07	169.9	80.81	158	80.36	80.00	11.9	3,077	0.39%	大買/大賣/
2023/04/06	25	79.17	47	78.48	79.60	-22	2,938	-0.75%
2023/03/31	513.6	80.16	235	80.07	79.50	278.6	2,864	9.73%	大買/大賣/鉅額交易
2023/03/30	89	76.99	49.1	76.84	76.00	40	2,577	1.55%
2023/03/29	9	74.27	3	73.50	74.00	6	2,441	0.25%
2023/03/28	21	74.59	140	75.18	73.70	-119	2,425	-4.91%	大賣/鉅額交易
2023/03/27	30.4	77.22	26	76.81	75.80	4.4	2,377	0.19%
2023/03/24	68.5	78.23	59.2	78.29	78.50	9.3	2,305	0.40%
2023/03/23	68.4	75.39	81	76.59	76.80	-12.7	2,166	-0.59%
2023/03/22	44.3	72.78	45.2	72.69	73.30	-0.9	1,978	-0.04%
2023/03/21	12	70.59	9	70.43	70.60	3	1,869	0.16%
2023/03/20	2	68.50	0	0.00	68.60	2	1,833	0.11%
2023/03/17	8.1	67.79	18	68.10	68.40	-9.9	1,828	-0.54%
2023/03/16	302.2	66.96	12	67.03	66.70	290.2	1,806	16.06%	大買/鉅額交易
2023/03/15	23	68.17	15	67.90	67.30	8	1,816	0.44%
2023/03/14	14	68.14	15	68.47	67.50	-1	1,829	-0.05%
2023/03/13	3	69.37	20.2	68.64	69.90	-17.2	1,818	-0.95%
2023/03/10	9.5	70.06	29.7	70.04	70.20	-20.2	1,805	-1.12%
2023/03/09	6.5	71.54	1	71.40	71.20	5.5	1,793	0.31%
2023/03/08	1	69.70	8	70.71	71.00	-7	1,771	-0.40%
2023/03/07	7.3	70.31	9	70.23	70.40	-1.7	1,759	-0.10%
2023/03/06	9.1	70.49	30.1	70.79	70.60	-21	1,752	-1.20%
2023/03/03	16.2	68.94	24.5	69.02	69.30	-8.3	1,686	-0.49%
2023/03/02	12.3	67.89	16	67.85	67.90	-3.7	1,644	-0.22%
2023/03/01	15	66.25	26	65.88	66.50	-11	1,621	-0.68%
2023/02/24	12.1	66.92	15	66.80	66.30	-2.9	1,620	-0.18%
2023/02/23	39	67.63	3	68.20	67.40	36	1,635	2.20%
2023/02/22	9	67.23	1	67.40	67.10	8	1,680	0.48%
2023/02/21	19	68.53	4	68.68	68.20	15	1,780	0.84%
2023/02/20	8.1	68.90	19	69.26	69.70	-10.9	1,895	-0.58%
2023/02/17	21.1	68.82	8	68.83	69.20	13.1	1,918	0.68%
2023/02/16	13	67.69	58	67.62	69.60	-45	1,926	-2.34%
2023/02/15	53.5	68.14	7.1	67.66	67.80	46.4	1,904	2.44%
2023/02/14	119	66.71	133	67.60	68.20	-14	1,842	-0.76%	大買/大賣/
2023/02/13	3.2	64.69	71.4	64.80	64.60	-68.2	1,772	-3.85%
2023/02/10	3	65.67	11.1	65.82	65.60	-8	1,770	-0.45%
2023/02/09	2.1	66.10	6	66.33	66.00	-3.9	1,766	-0.22%
2023/02/08	44.1	66.66	11	66.54	66.30	33.1	1,759	1.88%
2023/02/07	2	66.00	8	65.95	66.10	-6	1,750	-0.34%
2023/02/06	27.1	66.56	25.1	65.78	65.10	2	1,742	0.11%
2023/02/03	5	66.14	8	66.41	65.90	-3	1,714	-0.17%
2023/02/02	44.4	65.85	34	66.13	66.70	10.4	1,712	0.61%
2023/02/01	63	65.82	38	65.08	65.00	25	1,717	1.46%
2023/01/31	5	65.68	19	65.45	65.50	-14	1,693	-0.82%
2023/01/30	27	64.78	27.3	64.49	65.40	-0.3	1,680	-0.02%
2023/01/17	0	0.00	2	62.40	62.20	-2	1,610	-0.12%
2023/01/16	2	62.35	6	62.30	62.60	-4	1,617	-0.25%
2023/01/13	18	61.71	18	61.88	61.90	0	1,616	0.00%
2023/01/12	1.1	62.00	13	62.58	61.60	-12	1,641	-0.73%
2023/01/11	6.1	63.46	21	63.14	63.40	-14.9	1,659	-0.90%
2023/01/10	26	62.78	5	62.74	62.70	21	1,693	1.24%
2023/01/09	15	62.03	4.1	62.14	62.20	10.9	1,700	0.64%
2023/01/06	21.5	61.55	8	61.56	61.60	13.5	1,698	0.79%
2023/01/05	130	60.47	59	60.46	60.30	71	1,698	4.18%	大買/
2023/01/04	60	58.64	0	0.00	58.70	60	1,698	3.53%
2023/01/03	2	56.90	0	0.00	57.80	2	1,719	0.12%
2022/12/30	2	57.50	0	0.00	57.00	2	1,766	0.11%
2022/12/29	9	56.73	5	55.94	57.00	4	1,770	0.23%
2022/12/28	1	56.40	6	56.20	56.20	-5	1,781	-0.28%
2022/12/27	6.1	57.45	3	57.20	57.20	3.1	1,781	0.17%
2022/12/26	5	57.28	0	0.00	57.20	5	1,786	0.28%
2022/12/23	15	57.24	18	56.79	57.60	-3	1,800	-0.17%
2022/12/22	0	58.90	2	58.50	57.70	-2	1,800	-0.11%
2022/12/21	2.2	58.38	1	58.20	57.80	1.2	1,802	0.07%
2022/12/20	1	58.10	7	58.84	58.20	-6	1,800	-0.33%
2022/12/19	4.2	59.02	1	59.00	59.20	3.2	1,817	0.18%
2022/12/15	2	60.25	6	60.63	60.60	-4	1,814	-0.22%
2022/12/14	6	61.00	0.1	61.80	60.30	5.9	1,816	0.32%
2022/12/13	9	60.39	10	60.24	60.10	-1	1,808	-0.06%
2022/12/12	5	58.60	7	60.51	60.40	-2	1,812	-0.11%
2022/12/09	2	59.45	1	59.20	59.20	1	1,816	0.06%
2022/12/08	11	58.96	16	58.90	59.00	-5	1,855	-0.27%
2022/12/07	12	60.15	19.7	59.79	59.00	-7.6	1,858	-0.41%
2022/12/06	5	61.82	19.1	61.35	61.00	-14.1	1,833	-0.77%
2022/12/05	17.2	63.48	29	63.64	63.70	-11.8	1,806	-0.65%
2022/12/02	7.6	62.85	13	62.73	62.90	-5.5	1,793	-0.30%
2022/12/01	27.1	62.71	13	62.43	62.00	14.1	1,789	0.78%
2022/11/30	51.1	61.44	7	61.76	61.70	44.1	1,787	2.47%
2022/11/29	8	61.28	9	61.12	61.40	-1	1,787	-0.06%
2022/11/28	12	61.82	32	62.22	61.80	-20	1,775	-1.13%
2022/11/25	6.1	63.51	4.1	63.88	62.50	2	1,766	0.11%
2022/11/24	6	63.17	12.1	63.13	63.80	-6.1	1,757	-0.35%
2022/11/23	30	62.57	0	62.60	62.50	30	1,744	1.72%
2022/11/22	0.6	62.78	14	62.61	62.40	-13.4	1,746	-0.77%
2022/11/21	17.1	63.49	32	63.89	63.20	-15	1,742	-0.86%
2022/11/18	45.6	64.45	68.1	64.15	64.30	-22.6	1,716	-1.31%
2022/11/17	32.1	64.39	37.1	65.01	64.40	-5	1,650	-0.30%
2022/11/16	95.5	62.79	63.8	63.71	63.30	31.8	1,535	2.07%
2022/11/15	10.3	60.34	10	60.24	60.40	0.3	1,402	0.02%
2022/11/14	38.1	59.08	16.3	59.02	59.70	21.9	1,376	1.59%
2022/11/11	13.4	57.76	18.1	58.13	58.10	-4.8	1,348	-0.35%
2022/11/10	2.1	56.01	4	56.20	56.10	-1.9	1,321	-0.14%
2022/11/09	0	0.00	1	57.10	56.40	-1	1,334	-0.07%
2022/11/08	3	56.77	6	57.08	55.90	-3	1,341	-0.22%
2022/11/07	0	0.00	6	56.72	56.60	-6	1,359	-0.44%
2022/11/04	3.1	55.20	1	55.50	55.30	2.1	1,362	0.15%
2022/11/03	1	55.30	5	55.50	55.20	-4	1,363	-0.29%
2022/11/02	0	0.00	2	54.60	54.80	-2	1,365	-0.15%
2022/11/01	2	54.20	0	0.00	54.10	2	1,363	0.15%
2022/10/31	1	54.10	2	53.80	53.90	-1	1,375	-0.07%
2022/10/28	14.2	53.15	2	53.05	52.80	12.2	1,370	0.89%
2022/10/27	1	56.50	2	56.20	56.50	-1	1,321	-0.08%
2022/10/26	6	56.08	1	55.80	55.50	5	1,326	0.38%
2022/10/25	1	57.10	0	0.00	56.70	1	1,322	0.08%
2022/10/24	2	58.40	10	58.92	58.00	-8	1,323	-0.60%
2022/10/21	2	57.55	6	57.30	57.50	-4	1,320	-0.30%
2022/10/20	66	59.02	59.2	58.34	58.10	6.8	1,309	0.52%
2022/10/19	42	59.27	40	58.77	58.70	2	1,290	0.15%
2022/10/18	33	59.72	51	59.78	59.60	-18	1,267	-1.42%
2022/10/17	11	57.55	18	56.05	58.10	-7	1,237	-0.57%
2022/10/14	22	56.60	26	56.67	56.50	-4	1,257	-0.32%
2022/10/13	12	55.13	7	56.04	54.50	5	1,303	0.38%
2022/10/12	20	56.85	26.1	56.97	56.80	-6.1	1,290	-0.47%
2022/10/11	15	55.48	7	55.53	55.50	8	1,268	0.63%
2022/10/07	5	55.90	20	55.69	56.50	-15	1,265	-1.18%
2022/10/06	1	53.30	0	0.00	53.50	1	1,231	0.08%
2022/10/05	3	54.43	1	55.30	53.30	2	1,241	0.16%
2022/10/04	11.1	52.63	16	53.21	53.40	-4.9	1,238	-0.40%
2022/09/30	11	49.99	16	50.68	51.90	-5	1,261	-0.39%
2022/09/29	2	51.75	1	51.80	51.50	1	1,264	0.08%
2022/09/28	11.1	52.35	13	51.28	50.70	-1.9	1,274	-0.15%
2022/09/27	8	52.44	7	53.53	53.80	1	1,271	0.08%
2022/09/26	10.1	54.83	24.5	54.93	54.00	-14.4	1,272	-1.13%
2022/09/22	5	57.80	2	57.50	57.80	3	1,306	0.23%
2022/09/21	0	0.00	2	59.30	58.80	-2	1,301	-0.15%
2022/09/20	5	60.40	11	60.36	60.20	-6	1,303	-0.46%
2022/09/19	3.1	60.12	5	60.42	60.50	-1.9	1,326	-0.14%
2022/09/16	14.1	62.14	6	61.92	61.50	8.1	1,332	0.61%
2022/09/15	13.3	62.04	28	62.48	61.60	-14.7	1,346	-1.09%
2022/09/14	6	60.72	18	60.27	60.80	-12	1,361	-0.88%
2022/09/13	16	60.62	3	60.53	60.50	13	1,380	0.94%
2022/09/12	0	0.00	2	59.80	60.00	-2	1,423	-0.14%
2022/09/08	0	0.00	5	58.78	59.10	-5	1,449	-0.34%
2022/09/07	9	57.01	1	57.50	57.30	8	1,466	0.55%
2022/09/06	7	58.06	5	57.68	58.00	2	1,536	0.13%
2022/09/05	12	60.35	2	59.50	59.60	10	1,530	0.65%
2022/09/02	2	60.30	2	60.10	60.20	0	1,533	0.00%
2022/09/01	7	60.14	4	60.35	60.00	3	1,535	0.20%
2022/08/31	1	60.00	2.5	60.44	61.10	-1.5	1,543	-0.10%
2022/08/30	0.1	60.00	2	59.60	59.80	-1.9	1,554	-0.12%
2022/08/29	3	59.70	3	59.80	59.50	0	1,567	0.00%
2022/08/26	8	61.53	2	61.30	60.90	6	1,567	0.38%
2022/08/25	0	0.00	0.1	61.60	61.10	-0.1	1,568	-0.01%
2022/08/24	4	60.70	0	0.00	60.30	4	1,585	0.25%
2022/08/23	7.4	60.30	2	60.30	60.30	5.4	1,651	0.33%
2022/08/22	3.1	60.80	1.1	60.92	60.80	2	1,673	0.12%
2022/08/19	11	61.40	7	61.20	61.40	4	1,667	0.24%
2022/08/18	1	59.00	0.2	59.70	60.00	0.9	1,661	0.05%
2022/08/17	0.1	59.98	0	0.00	59.30	0.1	1,656	0.01%
2022/08/16	1	60.00	2.8	60.18	60.10	-1.8	1,654	-0.11%
2022/08/15	3	60.00	8	60.03	60.00	-5	1,648	-0.30%
2022/08/12	2.3	57.96	11	59.02	59.20	-8.7	1,639	-0.53%
2022/08/11	1	58.50	5	58.42	58.50	-4	1,629	-0.25%
2022/08/10	2	57.05	1	57.10	57.20	1	1,634	0.06%
2022/08/09	2	57.50	0	0.00	57.50	2	1,645	0.12%
2022/08/08	2	57.50	9	57.59	58.00	-7	1,654	-0.42%
2022/08/05	4	58.23	1	58.30	58.40	3	1,660	0.18%
2022/08/04	22.6	57.20	22	56.55	57.40	0.6	1,660	0.04%
2022/08/03	1	57.40	9	56.79	56.70	-8	1,654	-0.48%
2022/08/02	10	57.00	0	0.00	56.90	10	1,664	0.60%
2022/08/01	1	57.80	29	57.65	57.90	-28	1,672	-1.67%
2022/07/29	28	58.40	2	58.70	58.40	26	1,674	1.55%
2022/07/28	10	57.99	0	0.00	57.70	10	1,678	0.60%
2022/07/27	2.1	57.72	3.1	57.81	58.30	-1	1,679	-0.06%
2022/07/26	5	58.22	1.1	57.91	58.00	4	1,680	0.24%
2022/07/25	3.1	58.81	3	58.87	58.90	0.1	1,681	0.01%
2022/07/22	6	59.78	4	59.75	59.70	2	1,681	0.12%
2022/07/21	15	58.45	3.4	58.92	59.10	11.6	1,696	0.68%
2022/07/20	13.1	62.93	6	63.07	62.80	7.1	1,656	0.43%
2022/07/19	0.1	61.90	4	62.00	62.20	-3.9	1,621	-0.24%
2022/07/18	3.2	62.21	3	62.37	62.00	0.2	1,627	0.01%
2022/07/15	2	61.00	4	61.23	61.40	-2	1,641	-0.12%
2022/07/14	5	60.14	5	60.14	60.30	0	1,649	0.00%
2022/07/13	7	59.84	6	59.93	59.90	1	1,659	0.06%
2022/07/12	7.1	58.26	8.2	58.73	58.30	-1.1	1,678	-0.07%
2022/07/11	7	59.79	3	59.63	59.60	4	1,691	0.24%
2022/07/08	11.1	59.65	13	59.81	59.90	-1.9	1,757	-0.11%
2022/07/07	2	58.10	34	57.39	58.40	-32	1,770	-1.81%
2022/07/06	4.2	57.52	1	58.00	56.80	3.2	1,801	0.18%
2022/07/05	2	56.85	1	57.30	57.60	1	1,877	0.05%
2022/07/04	4.2	56.95	3	57.73	56.70	1.2	1,876	0.06%
2022/07/01	11.1	58.54	30	58.76	56.80	-18.9	1,900	-0.99%
2022/06/30	9	60.29	9	60.31	60.10	0	1,886	0.00%
2022/06/29	3.5	62.03	0	0.00	62.00	3.5	1,894	0.18%
2022/06/28	6	62.55	2	62.80	62.90	4	1,893	0.21%
2022/06/27	6.1	62.96	2	62.45	63.30	4.1	1,906	0.22%
2022/06/24	2.1	60.63	10	60.87	60.60	-7.9	1,908	-0.41%
2022/06/23	8	60.03	11	60.23	60.00	-3	1,937	-0.15%
2022/06/22	15.3	61.92	8.3	61.59	60.50	7	1,992	0.35%
2022/06/21	4.1	64.02	6	64.27	64.00	-1.9	2,001	-0.09%
2022/06/20	9.4	65.13	12.7	65.74	63.60	-3.4	2,022	-0.17%
2022/06/17	22	68.25	3	68.37	68.40	19	1,993	0.95%
2022/06/16	6	70.58	5	70.26	69.70	1	1,997	0.05%
2022/06/15	16	71.24	16	72.48	71.60	0	2,020	0.00%
2022/06/14	1.1	70.10	2	70.40	70.80	-0.9	2,031	-0.04%
2022/06/13	3	70.67	6	70.77	70.80	-3	2,158	-0.14%
2022/06/10	2.2	71.92	5	71.90	72.10	-2.8	2,236	-0.13%
2022/06/09	3	73.50	3	72.93	72.60	0	2,283	0.00%
2022/06/08	0.2	73.30	1	72.80	72.60	-0.8	2,304	-0.03%
2022/06/07	4	73.78	1.4	73.65	73.50	2.7	2,342	0.11%
2022/06/06	6	74.27	0	0.00	74.30	6	2,400	0.25%
2022/06/02	4	75.20	3	75.37	75.00	1	2,519	0.04%
2022/06/01	8	75.88	3	76.00	75.90	5	2,666	0.19%
2022/05/31	16.4	74.86	30.8	75.30	75.90	-14.5	2,807	-0.52%
2022/05/30	1	73.80	1	73.50	73.70	0	3,111	0.00%
2022/05/27	1	72.00	1	72.10	71.90	0	3,234	0.00%
2022/05/26	1	72.70	7	72.69	71.60	-6	3,333	-0.18%
2022/05/25	9	71.44	5	71.22	71.50	4	3,520	0.11%
2022/05/24	2.3	71.78	7	71.57	71.50	-4.7	3,930	-0.12%
2022/05/23	3	72.80	4	72.75	72.00	-1	4,222	-0.02%
2022/05/20	4	72.50	1.2	72.54	72.30	2.8	4,774	0.06%
2022/05/19	2	72.10	4.7	72.49	73.00	-2.7	5,480	-0.05%
2022/05/18	3	73.07	8	73.14	73.20	-5	6,231	-0.08%
2022/05/17	2	71.85	3	72.07	72.10	-1	6,665	-0.02%
2022/05/16	0.3	71.99	12	71.28	70.60	-11.7	6,804	-0.17%
2022/05/13	2	70.15	3	70.27	70.40	-1	6,822	-0.01%
2022/05/12	10	69.49	3	70.50	69.10	7	6,859	0.10%
2022/05/11	3	70.70	1	70.50	70.70	2	6,929	0.03%
2022/05/10	4	70.28	15	69.37	71.10	-11	7,112	-0.15%
2022/05/09	10.1	70.19	0	0.00	69.90	10.1	7,122	0.14%
2022/05/06	0.3	72.00	6.1	71.55	72.50	-5.8	7,127	-0.08%
2022/05/05	5	73.04	5	73.14	73.00	0	7,140	0.00%
2022/05/04	2	72.25	10	72.00	71.90	-8	7,148	-0.11%
2022/05/03	1	70.60	4	71.05	71.90	-3	7,163	-0.04%
2022/04/29	8	71.44	14	71.91	70.60	-6	7,191	-0.08%
2022/04/28	8	70.14	3.3	70.17	69.90	4.7	7,213	0.07%
2022/04/27	12.3	69.43	14.4	69.12	70.00	-2.2	7,222	-0.03%
2022/04/26	20.1	72.07	15	72.16	71.90	5.1	7,202	0.07%
2022/04/25	12.2	71.96	34	71.63	71.70	-21.8	7,203	-0.30%
2022/04/22	4	74.58	2	74.60	74.40	2	7,188	0.03%
2022/04/21	12.1	75.05	2	75.10	75.30	10.1	7,216	0.14%
2022/04/20	7	73.57	3.1	73.45	73.60	3.9	7,218	0.05%
2022/04/19	12	72.38	6.1	72.40	72.00	5.9	7,198	0.08%
2022/04/18	6	72.38	14.1	72.06	71.80	-8.1	7,199	-0.11%
2022/04/15	9.2	73.34	12	73.56	73.20	-2.9	7,208	-0.04%
2022/04/14	34.2	75.29	17	75.40	74.50	17.2	7,228	0.24%
2022/04/13	9	77.18	1	77.50	77.20	8	7,182	0.11%
2022/04/12	11.1	77.13	16	77.80	76.80	-4.9	7,205	-0.07%
2022/04/11	42.1	80.49	75.4	82.11	79.20	-33.2	7,203	-0.46%
2022/04/08	9	84.70	7.2	84.68	84.50	1.9	7,163	0.03%
2022/04/07	34	86.25	16.3	85.90	84.50	17.7	7,427	0.24%
2022/04/06	7.5	85.39	11.1	86.09	87.10	-3.7	7,467	-0.05%
2022/04/01	9.3	84.15	6	83.82	85.40	3.3	7,476	0.04%
2022/03/31	3	84.60	3	84.50	84.50	0	7,511	0.00%
2022/03/30	4	84.18	11	84.53	84.60	-7	7,549	-0.09%
2022/03/29	17.2	84.33	5	83.94	83.70	12.2	7,600	0.16%
2022/03/28	15	83.81	5	83.20	84.60	10	7,748	0.13%
2022/03/25	29.2	84.89	15	84.67	84.60	14.2	7,780	0.18%
2022/03/24	17	86.11	10.1	86.14	86.20	6.9	7,731	0.09%
2022/03/23	6.2	88.27	8	88.59	88.10	-1.8	7,743	-0.02%
2022/03/22	15.2	87.86	2.3	87.87	88.00	13	7,775	0.17%
2022/03/21	10.7	87.77	20	87.73	87.80	-9.3	7,790	-0.12%
2022/03/18	21.1	86.81	12	86.92	87.70	9.1	7,832	0.12%
2022/03/17	47.7	87.01	53.3	87.22	88.00	-5.6	7,914	-0.07%
2022/03/16	47	85.39	48.3	85.42	84.10	-1.3	7,882	-0.02%
2022/03/15	22.5	86.15	77.3	86.26	85.10	-54.8	7,841	-0.70%
2022/03/14	15.5	88.53	27.7	88.72	88.70	-12.2	7,888	-0.15%
2022/03/11	11	89.91	10	89.56	89.40	1	7,995	0.01%
2022/03/10	26.1	90.96	43	91.12	90.90	-16.9	8,219	-0.21%
2022/03/09	19.2	89.84	26	89.55	88.90	-6.8	8,380	-0.08%
2022/03/08	38	89.62	57.2	90.03	88.60	-19.2	8,716	-0.22%
2022/03/07	70.6	90.84	44.6	90.39	90.50	26	8,633	0.30%
2022/03/04	78.5	95.91	75	96.82	94.80	3.5	8,523	0.04%
2022/03/03	211.2	98.93	200.6	98.89	97.60	10.6	8,465	0.13%	大買/大賣/
2022/03/02	103.5	96.05	64.8	95.65	97.40	38.8	8,222	0.47%	大買/
2022/03/01	44.1	95.83	39.5	95.59	95.90	4.6	8,276	0.06%
2022/02/25	82.2	94.68	107.7	94.55	92.90	-25.5	8,347	-0.31%	大賣/
2022/02/24	252.3	94.93	258	94.24	92.30	-5.7	9,000	-0.06%	大買/大賣/
2022/02/23	131.8	97.71	127.2	97.86	99.50	4.7	9,172	0.05%	大買/大賣/
2022/02/22	308.1	97.25	333.8	97.23	96.40	-25.6	9,004	-0.28%	大買/大賣/
2022/02/21	355.8	99.68	324.9	98.71	96.50	30.9	8,632	0.36%	大買/大賣/
2022/02/18	303.8	95.32	378.9	95.69	99.00	-75.2	8,050	-0.93%	大買/大賣/
2022/02/17	334.9	93.16	292	93.04	91.30	42.9	7,466	0.57%	大買/大賣/
2022/02/16	80.2	91.17	69.2	90.68	91.10	11	7,066	0.16%
2022/02/15	30.3	89.72	19	89.11	88.60	11.2	6,951	0.16%
2022/02/14	19	88.61	28	89.06	89.60	-9	6,975	-0.13%
2022/02/11	14.3	90.03	20.6	90.31	90.40	-6.3	7,188	-0.09%
2022/02/10	66.9	90.72	52.8	89.63	91.10	14.1	7,243	0.20%
2022/02/09	3	87.10	8	87.11	87.50	-5	7,122	-0.07%
2022/02/08	7.2	86.45	8	86.40	86.30	-0.8	7,156	-0.01%
2022/02/07	10.2	85.69	8.6	85.60	86.20	1.6	7,231	0.02%
2022/01/26	0.5	83.30	4	83.38	83.60	-3.5	7,368	-0.05%
2022/01/25	2	82.55	1.1	82.52	83.10	0.9	7,448	0.01%
2022/01/24	6.1	80.99	5	80.58	82.30	1.1	7,472	0.01%
2022/01/21	18	83.34	12.7	83.37	82.50	5.3	7,481	0.07%
2022/01/20	5.2	84.73	5	84.68	84.60	0.2	7,515	0.00%
2022/01/19	3.1	85.71	4	85.33	85.50	-0.9	7,561	-0.01%
2022/01/18	1.1	86.96	6.2	86.59	86.30	-5	7,611	-0.07%
2022/01/17	11	85.33	10	85.67	85.80	1	7,646	0.01%
2022/01/14	13.2	85.25	12.1	85.21	85.20	1.1	7,699	0.01%
2022/01/13	14	87.94	6.1	87.90	87.50	7.9	7,735	0.10%
2022/01/12	3	86.93	3	86.83	86.70	0	7,753	0.00%
2022/01/11	3	86.73	10.3	87.17	87.20	-7.3	7,782	-0.09%
2022/01/10	11.2	87.43	0.1	87.41	87.30	11.1	7,779	0.14%
2022/01/07	20.1	87.61	21.1	87.85	87.30	-1	7,777	-0.01%
2022/01/06	2	88.95	17.1	88.33	88.60	-15.1	7,784	-0.19%
2022/01/05	18.6	88.85	15.4	88.81	88.80	3.2	7,829	0.04%
2022/01/04	11.7	90.26	42	90.30	90.00	-30.4	7,859	-0.39%
2022/01/03	16.2	91.34	22.8	91.82	90.70	-6.6	7,850	-0.08%
2021/12/30	193.6	93.49	156.3	93.42	92.30	37.3	7,850	0.47%	大買/大賣/
2021/12/29	23.1	91.99	22.5	91.75	92.20	0.6	7,623	0.01%
2021/12/28	26.1	91.31	12	91.31	90.80	14.1	7,647	0.18%
2021/12/27	32	91.37	27	91.51	91.40	5	7,735	0.06%
2021/12/24	32.3	91.03	24	91.04	90.50	8.3	7,746	0.11%
2021/12/23	31	90.90	24.1	90.93	91.20	6.9	7,729	0.09%
2021/12/22	91.1	91.96	105.1	92.04	90.80	-14	7,722	-0.18%	大賣/
2021/12/21	10.3	90.55	19.8	90.27	89.90	-9.6	7,577	-0.13%
2021/12/20	5.1	89.27	4	88.95	89.10	1.1	7,536	0.01%
2021/12/17	16	89.29	10.3	88.88	88.70	5.8	7,532	0.08%
2021/12/16	86.3	91.28	49.1	90.76	90.60	37.2	7,493	0.50%
2021/12/15	21	90.59	25	91.16	91.50	-4	7,462	-0.05%
2021/12/14	37	90.54	45.2	90.30	89.90	-8.2	7,493	-0.11%
2021/12/13	91.4	92.16	81.5	92.39	92.50	9.9	7,481	0.13%
2021/12/10	16.3	90.08	17	90.12	89.70	-0.7	7,416	-0.01%
2021/12/09	33.8	91.56	26.1	91.46	90.20	7.7	7,403	0.10%
2021/12/08	97	93.73	122.2	93.82	92.80	-25.2	7,361	-0.34%	大賣/
2021/12/07	43.4	93.52	71.5	93.47	92.80	-28.1	7,303	-0.38%
2021/12/06	205.2	93.66	214.3	93.22	92.20	-9.1	7,190	-0.13%	大買/大賣/
2021/12/03	167.4	92.09	201.6	91.84	93.00	-34.1	7,046	-0.48%	大買/大賣/
2021/12/02	216.3	90.86	166.4	90.75	89.40	49.9	6,963	0.72%	大買/大賣/
2021/12/01	29	86.00	31.1	85.47	86.70	-2.1	6,686	-0.03%
2021/11/30	25.2	86.27	30.3	86.32	86.10	-5.1	6,719	-0.08%
2021/11/29	25.2	83.98	19	84.73	84.80	6.2	6,857	0.09%
2021/11/26	42.1	87.05	102.3	86.86	86.10	-60.2	6,968	-0.86%	大賣/
2021/11/25	120.1	91.44	86.4	90.70	88.90	33.7	6,921	0.49%	大買/
2021/11/24	59.2	91.99	67.1	92.04	92.90	-8	6,804	-0.12%
2021/11/23	588.2	94.69	446.6	94.14	91.80	141.6	6,712	2.11%	大買/大賣/鉅額交易
2021/11/22	93.5	92.45	158	92.62	94.00	-64.5	5,995	-1.08%	大賣/
2021/11/19	53.4	87.19	66.4	87.10	85.50	-13	5,554	-0.23%
2021/11/18	129.3	88.01	79.3	87.90	88.50	50	5,632	0.89%	大買/
2021/11/17	142.7	85.70	59.3	85.51	86.80	83.4	5,574	1.50%	大買/
2021/11/16	173.1	84.80	90	85.06	84.10	83.1	5,597	1.48%	大買/
2021/11/15	13.1	81.23	38	81.35	82.00	-24.9	5,590	-0.44%
2021/11/12	13.7	80.79	13	80.77	80.70	0.7	5,813	0.01%
2021/11/11	25.2	80.75	351.1	80.78	80.70	-325.9	6,027	-5.41%	大賣/鉅額交易
2021/11/10	125.2	80.77	105.1	80.90	81.30	20.1	6,310	0.32%	大買/大賣/
2021/11/09	109.1	86.67	70.3	86.35	86.10	38.9	6,547	0.59%	大買/
2021/11/08	24	85.13	20	85.27	85.20	4	6,623	0.06%
2021/11/05	16.2	84.12	9.1	83.92	83.80	7.1	6,975	0.10%
2021/11/04	43.2	85.99	51.2	86.07	85.40	-8	7,119	-0.11%
2021/11/03	46.1	86.11	84.8	84.69	86.80	-38.7	7,183	-0.54%
2021/11/02	47.6	83.91	53.3	83.16	81.90	-5.7	7,209	-0.08%
2021/11/01	15.1	83.99	16	83.61	83.80	-0.9	7,864	-0.01%
2021/10/29	23.3	83.29	15	83.35	83.00	8.3	8,009	0.10%
2021/10/28	19	83.54	11.1	83.34	83.80	7.9	8,052	0.10%
2021/10/27	12	82.53	16	82.56	82.70	-4	8,166	-0.05%
2021/10/26	67.4	81.83	41.1	81.09	80.80	26.3	8,183	0.32%
2021/10/25	20	81.20	7.5	81.50	82.10	12.5	8,216	0.15%
2021/10/22	20	80.62	28.1	80.59	81.60	-8.1	8,440	-0.10%
2021/10/21	53	80.66	60.3	81.14	79.60	-7.3	8,607	-0.08%
2021/10/20	19.4	79.12	45	79.10	79.70	-25.6	8,725	-0.29%
2021/10/19	13.1	79.19	19	79.02	78.90	-5.9	9,011	-0.07%
2021/10/18	5.5	77.32	5	77.62	77.50	0.5	9,426	0.01%
2021/10/15	56	77.68	54	77.33	77.30	2	9,732	0.02%
2021/10/14	20	76.57	25.5	75.97	76.30	-5.5	9,923	-0.06%
2021/10/13	40.1	76.58	13	76.02	74.80	27.1	10,017	0.27%
2021/10/12	46.3	79.32	116	79.29	78.20	-69.7	10,175	-0.69%	大賣/
2021/10/08	6.2	79.64	38	79.66	79.20	-31.8	10,281	-0.31%
2021/10/07	15.1	79.16	23	79.60	80.00	-7.9	10,583	-0.07%
2021/10/06	30	78.03	70	77.48	77.10	-40	10,983	-0.36%
2021/10/05	94	75.79	44.2	76.24	78.20	49.9	11,295	0.44%
2021/10/04	19.1	74.79	104.1	74.42	74.20	-85	11,500	-0.74%	大賣/
2021/10/01	20	78.93	30	77.94	77.70	-10	11,719	-0.09%
2021/09/30	5.2	80.76	16	80.25	81.40	-10.9	12,476	-0.09%
2021/09/29	24.2	80.59	97.2	80.73	80.10	-73	13,629	-0.54%
2021/09/28	22	82.87	5	83.34	82.80	17	13,816	0.12%
2021/09/27	2	83.75	13	83.75	83.90	-11	14,240	-0.08%
2021/09/24	5	83.22	6	83.45	83.10	-1	14,706	-0.01%
2021/09/23	32	83.21	10.2	83.36	83.20	21.8	15,148	0.14%
2021/09/22	18.2	82.31	14	82.46	82.20	4.2	16,067	0.03%
2021/09/17	29.2	83.70	46	83.53	84.60	-16.9	17,122	-0.10%
2021/09/16	20.2	82.74	40.4	82.54	82.00	-20.2	17,581	-0.11%
2021/09/15	109.3	83.92	34.7	84.07	83.60	74.6	17,732	0.42%	大買/
2021/09/14	4	85.80	8.1	85.76	85.10	-4.1	18,149	-0.02%
2021/09/13	16.1	86.49	27	86.11	85.70	-10.9	18,268	-0.06%
2021/09/10	19.1	86.10	35	86.16	87.30	-15.9	18,417	-0.09%
2021/09/09	28	84.93	41	84.64	85.40	-13	18,454	-0.07%
2021/09/08	202	84.61	156.1	84.97	84.00	46	18,513	0.25%	大買/大賣/
2021/09/07	23.4	84.42	46.8	84.41	83.90	-23.4	18,598	-0.13%
2021/09/06	56.4	87.61	55.5	87.66	85.90	0.9	18,756	0.00%
2021/09/03	35.1	89.26	170.4	89.51	88.90	-135.3	18,862	-0.72%	大賣/鉅額交易
2021/09/02	137.5	90.49	115.2	90.67	89.30	22.3	18,925	0.12%	大買/大賣/
2021/09/01	153.7	90.33	195.4	89.98	91.70	-41.7	18,883	-0.22%	大買/大賣/
2021/08/31	26.1	87.70	19.1	88.14	87.80	7	18,824	0.04%
2021/08/30	42.2	87.93	32.5	88.01	87.60	9.7	18,995	0.05%
2021/08/27	21.1	88.02	42	88.33	88.30	-20.9	19,293	-0.11%
2021/08/26	61.4	89.06	39.6	89.35	88.30	21.8	19,414	0.11%
2021/08/25	158	89.26	160.1	89.06	89.20	-2.1	19,628	-0.01%	大買/大賣/
2021/08/24	257.7	88.97	189.3	90.41	88.00	68.4	20,161	0.34%	大買/大賣/
2021/08/23	153.5	91.21	186	91.00	91.30	-32.5	20,234	-0.16%	大買/大賣/
2021/08/20	105.3	89.07	92.6	89.81	88.40	12.7	20,512	0.06%	大買/
2021/08/19	76.7	90.88	65	90.81	89.10	11.7	20,767	0.06%
2021/08/18	141.7	90.72	140.4	91.12	93.90	1.3	21,357	0.01%	大買/大賣/
2021/08/17	95.7	89.66	62.6	87.88	87.50	33.2	21,851	0.15%
2021/08/16	134.6	90.03	257.1	89.86	90.00	-122.5	22,124	-0.55%	大買/大賣/鉅額交易
2021/08/13	336.1	91.19	333.4	90.84	88.70	2.7	22,087	0.01%	大買/大賣/
2021/08/12	122.4	98.26	115	98.15	97.40	7.5	21,933	0.03%	大買/大賣/
2021/08/11	275.4	99.90	204.8	100.25	99.40	70.6	22,359	0.32%	大買/大賣/
2021/08/10	75.4	107.52	98.2	107.57	106.00	-22.8	22,218	-0.10%
2021/08/09	47.5	112.93	117.6	113.85	110.50	-70.1	22,524	-0.31%	大賣/
2021/08/06	135.2	119.07	140.6	119.19	117.50	-5.4	22,912	-0.02%	大買/大賣/
2021/08/05	455.7	123.37	403.1	123.16	119.00	52.6	23,304	0.23%	大買/大賣/
2021/08/04	133.2	117.79	64.5	117.26	119.00	68.7	23,153	0.30%	大買/
2021/08/03	62.2	114.28	45.1	114.99	115.00	17.1	23,457	0.07%
2021/08/02	44.4	114.52	79.1	114.24	115.50	-34.7	24,052	-0.14%
2021/07/30	60.2	111.06	63	110.41	109.00	-2.8	24,523	-0.01%
2021/07/29	55.1	110.78	32.4	110.22	111.50	22.7	25,113	0.09%
2021/07/28	85.5	109.20	217.9	109.25	108.00	-132.4	25,710	-0.52%	大賣/鉅額交易
2021/07/27	94	118.56	91	117.67	115.00	3	26,625	0.01%
2021/07/26	77.4	118.92	86.5	119.22	121.00	-9.2	27,900	-0.03%
2021/07/23	221.1	117.95	155	118.70	117.00	66.1	28,578	0.23%	大買/大賣/
2021/07/22	159.5	118.52	172.6	118.08	120.00	-13	28,908	-0.05%	大買/大賣/
2021/07/21	133.9	113.80	153.9	113.70	111.50	-20.1	29,083	-0.07%	大買/大賣/
2021/07/20	116.7	117.00	71.5	117.64	115.50	45.1	29,793	0.15%	大買/
2021/07/19	62.4	117.99	42.1	117.81	118.00	20.2	30,267	0.07%
2021/07/16	176.7	121.81	171.7	120.89	120.00	5	31,287	0.02%	大買/大賣/
2021/07/15	70.7	118.34	114.3	119.06	119.50	-43.6	32,162	-0.14%	大賣/
2021/07/14	208.3	119.93	202.5	120.02	118.50	5.7	32,502	0.02%	大買/大賣/
2021/07/13	163.7	122.38	373.4	120.69	118.00	-209.7	32,438	-0.65%	大買/大賣/鉅額交易
2021/07/12	176.8	124.48	176.5	124.70	122.00	0.4	32,200	0.00%	大買/大賣/
2021/07/09	209.8	123.43	167.4	123.68	123.00	42.4	31,895	0.13%	大買/大賣/
2021/07/08	355.5	125.78	272.3	125.66	126.00	83.2	31,793	0.26%	大買/大賣/
2021/07/07	495	127.48	519.6	127.53	125.50	-24.6	31,619	-0.08%	大買/大賣/
2021/07/06	692.3	125.21	744.8	125.10	124.50	-52.5	30,890	-0.17%	大買/大賣/
2021/07/05	39	123.00	87.9	123.00	123.00	-48.9	29,864	-0.16%
2021/07/02	198.8	109.53	250.5	109.56	112.00	-51.8	29,796	-0.17%	大買/大賣/
2021/07/01	449.1	110.43	426.5	109.85	106.50	22.6	29,695	0.08%	大買/大賣/
2021/06/30	366.3	109.34	236.6	109.29	111.50	129.7	29,394	0.44%	大買/大賣/鉅額交易
2021/06/29	702.7	111.94	677.9	111.83	109.50	24.8	29,078	0.09%	大買/大賣/
2021/06/28	717.7	107.10	644.8	108.44	110.50	72.8	28,318	0.26%	大買/大賣/
2021/06/25	252.8	101.46	348.2	101.73	101.00	-95.4	27,372	-0.35%	大買/大賣/
2021/06/24	158.9	99.59	94.2	98.85	98.60	64.6	27,047	0.24%	大買/
2021/06/23	178.6	99.72	231.2	99.70	100.50	-52.6	26,874	-0.20%	大買/大賣/
2021/06/22	75.5	95.90	92.7	95.86	94.00	-17.3	26,459	-0.07%
2021/06/21	103.8	97.18	92	98.05	96.30	11.8	26,334	0.04%	大買/
2021/06/18	41.1	100.64	59.3	100.86	100.00	-18.2	26,205	-0.07%
2021/06/17	26.1	100.02	58.1	99.54	101.50	-32.1	26,145	-0.12%
2021/06/16	62.2	99.80	44.9	99.95	99.00	17.3	26,121	0.07%
2021/06/15	112.7	100.97	136	100.96	102.00	-23.3	26,036	-0.09%	大買/大賣/
2021/06/11	92.7	98.76	54.9	98.28	97.70	37.8	25,849	0.15%
2021/06/10	48.2	100.27	45.7	100.56	99.50	2.5	25,768	0.01%
2021/06/09	71.2	99.54	68	99.91	100.00	3.2	25,680	0.01%
2021/06/08	76.5	99.75	99	99.78	99.60	-22.5	25,628	-0.09%
2021/06/07	133.1	100.20	138.8	99.30	99.60	-5.7	25,567	-0.02%	大買/大賣/
2021/06/04	181.6	103.44	239.4	103.24	102.00	-57.8	25,445	-0.23%	大買/大賣/
2021/06/03	89.4	101.18	142.6	101.07	101.50	-53.2	25,198	-0.21%	大賣/
2021/06/02	225.8	101.21	195	101.38	100.50	30.9	25,134	0.12%	大買/大賣/
2021/06/01	426.4	107.21	426.1	106.99	105.00	0.3	24,904	0.00%	大買/大賣/
2021/05/31	185	101.13	222	101.24	102.50	-36.9	24,371	-0.15%	大買/大賣/
2021/05/28	195.5	102.12	190.2	102.30	101.00	5.3	24,291	0.02%	大買/大賣/
2021/05/27	285.9	99.25	289.2	99.60	98.80	-3.3	24,169	-0.01%	大買/大賣/
2021/05/26	502.3	101.32	299.7	100.08	98.20	202.6	23,954	0.85%	大買/大賣/鉅額交易
2021/05/25	302.7	97.78	424.2	98.66	102.00	-121.5	23,566	-0.52%	大買/大賣/鉅額交易
2021/05/24	355.4	91.03	384.7	91.26	93.00	-29.3	23,702	-0.12%	大買/大賣/
2021/05/21	134	87.54	154.3	88.11	87.50	-20.2	23,717	-0.09%	大買/大賣/
2021/05/20	185.7	86.44	108	86.69	85.50	77.7	23,725	0.33%	大買/大賣/
2021/05/19	445.1	88.53	744.1	88.38	89.60	-299	23,864	-1.25%	大買/大賣/鉅額交易
2021/05/18	112.2	83.27	165	83.55	85.30	-52.8	23,558	-0.22%	大買/大賣/
2021/05/17	306.1	81.23	345.9	80.57	77.60	-39.8	23,441	-0.17%	大買/大賣/
2021/05/14	397.8	87.51	371.2	87.46	86.00	26.6	22,999	0.12%	大買/大賣/
2021/05/13	509.6	85.33	560.2	83.91	84.10	-50.5	22,681	-0.22%	大買/大賣/
2021/05/12	344.7	88.46	775.6	88.41	86.50	-430.9	22,141	-1.95%	大買/大賣/鉅額交易
2021/05/11	388.8	97.37	342.7	97.40	95.90	46.1	21,576	0.21%	大買/大賣/
2021/05/10	494.7	112.01	1,063.3	108.98	106.50	-568.6	21,130	-2.69%	大買/大賣/鉅額交易
2021/05/07	686.4	109.15	426.9	109.01	111.50	259.5	20,493	1.27%	大買/大賣/鉅額交易
2021/05/06	424.1	104.54	445	104.62	103.00	-20.9	19,876	-0.11%	大買/大賣/
2021/05/05	552.8	109.36	604.2	107.76	102.50	-51.4	19,284	-0.27%	大買/大賣/
2021/05/04	1,003.6	117.22	962.7	116.03	113.00	40.9	18,703	0.22%	大買/大賣/
2021/05/03	1,292.1	124.92	1,050.9	125.10	121.00	241.2	17,606	1.37%	大買/大賣/鉅額交易
2021/04/29	488.2	115.08	663.8	114.43	121.00	-175.6	16,150	-1.09%	大買/大賣/鉅額交易
2021/04/28	485.9	114.23	590.1	113.90	110.00	-104.2	15,344	-0.68%	大買/大賣/鉅額交易
2021/04/27	559.7	112.09	592.9	112.01	109.50	-33.2	14,764	-0.22%	大買/大賣/
2021/04/26	874.6	110.54	491.4	110.62	113.50	383.2	14,185	2.70%	大買/大賣/鉅額交易
2021/04/23	993.9	100.18	411.4	100.85	103.50	582.5	13,245	4.40%	大買/大賣/鉅額交易
2021/04/22	1,157.1	100.17	772.5	99.67	94.50	384.6	12,648	3.04%	大買/大賣/鉅額交易
2021/04/21	578.6	94.73	677.4	95.65	99.10	-98.8	11,610	-0.85%	大買/大賣/
2021/04/20	658.7	90.06	428.1	89.97	90.10	230.6	10,594	2.18%	大買/大賣/鉅額交易
2021/04/19	209.1	87.37	165.1	87.42	88.30	44	10,250	0.43%	大買/大賣/
2021/04/16	42.5	85.86	64.1	85.76	86.70	-21.7	10,423	-0.21%
2021/04/15	23.1	83.13	19.1	82.95	83.50	4	10,278	0.04%
2021/04/14	165	82.32	107.2	82.31	81.80	57.8	10,284	0.56%	大買/大賣/
2021/04/13	48	86.30	65	85.53	84.30	-17	10,193	-0.17%
2021/04/12	45	86.12	36.2	85.59	85.30	8.8	10,101	0.09%
2021/04/09	44.1	85.97	60	85.70	85.90	-15.9	10,100	-0.16%
2021/04/08	140.6	85.94	193.9	85.61	85.30	-53.3	10,032	-0.53%	大買/大賣/
2021/04/07	127.2	88.44	150.2	88.86	87.00	-23	9,930	-0.23%	大買/大賣/
2021/04/06	115.4	87.38	113	87.57	87.10	2.4	9,735	0.02%	大買/大賣/
2021/04/01	133	86.28	125	86.04	85.90	8	9,868	0.08%	大買/大賣/
2021/03/31	82.3	85.91	111	86.20	85.80	-28.7	9,824	-0.29%	大賣/
2021/03/30	101.5	84.70	72.1	84.82	85.00	29.4	9,816	0.30%	大買/
2021/03/29	98	84.25	85.1	84.26	84.80	12.9	9,775	0.13%
2021/03/26	16	81.03	19	81.45	81.60	-3	9,679	-0.03%
2021/03/25	23	81.01	10	81.03	80.40	13	9,733	0.13%
2021/03/24	28	80.36	20	80.08	80.40	8	9,763	0.08%
2021/03/23	58	81.21	39	81.77	80.30	19	9,824	0.19%
2021/03/22	35	81.10	39	80.87	81.00	-4	9,870	-0.04%
2021/03/19	32	81.48	42	81.64	81.20	-10	10,119	-0.10%
2021/03/18	70.3	83.09	36.3	83.28	82.70	34	10,185	0.33%
2021/03/17	174.8	83.18	162.2	82.60	82.30	12.6	10,369	0.12%	大買/大賣/
2021/03/16	70	83.16	86	83.00	83.10	-16	10,539	-0.15%
2021/03/15	36	81.44	4	81.55	81.30	32	10,764	0.30%
2021/03/12	168	82.57	125	81.97	82.00	43	10,952	0.39%	大買/大賣/
2021/03/11	77	82.28	53	82.07	82.50	24	11,268	0.21%
2021/03/10	79	81.74	72.6	81.77	80.70	6.4	11,828	0.05%
2021/03/09	44	80.38	170	80.09	81.50	-126	12,144	-1.04%	大賣/鉅額交易
2021/03/08	100	81.02	96.1	81.44	79.80	3.9	13,341	0.03%
2021/03/05	229.1	80.02	94	79.54	79.00	135.1	13,843	0.98%	大買/鉅額交易
2021/03/04	60.1	81.19	88	81.17	80.30	-27.9	13,814	-0.20%
2021/03/03	151.2	82.21	117.5	82.00	82.00	33.7	13,763	0.24%	大買/大賣/
2021/03/02	252.2	85.78	125.1	86.25	83.50	127.1	13,673	0.93%	大買/大賣/鉅額交易
2021/02/26	129.1	86.09	121.2	85.77	86.30	7.9	13,470	0.06%	大買/大賣/
2021/02/25	302.5	87.84	209.1	87.94	86.10	93.4	13,406	0.70%	大買/大賣/
2021/02/24	511.1	89.12	364.1	89.34	87.80	147.1	13,151	1.12%	大買/大賣/鉅額交易
2021/02/23	149.2	84.64	202.1	84.44	86.70	-52.9	12,341	-0.43%	大買/大賣/
2021/02/22	244.1	82.87	277.1	82.83	82.00	-33.1	11,843	-0.28%	大買/大賣/
2021/02/19	274	80.22	236.5	80.36	79.60	37.5	11,600	0.32%	大買/大賣/
2021/02/18	137.2	76.91	164	76.93	77.50	-26.8	11,299	-0.24%	大買/大賣/
2021/02/17	97.1	74.82	59	74.51	75.20	38.1	11,009	0.35%
2021/02/05	8.2	72.89	14	72.94	72.90	-5.8	10,869	-0.05%
2021/02/04	286	73.65	256	74.01	73.00	30	10,839	0.28%	大買/大賣/
2021/02/03	11	71.88	9	72.00	71.50	2	10,674	0.02%
2021/02/02	6	71.75	4	71.83	71.30	2	10,735	0.02%
2021/02/01	9	70.16	22.3	70.60	71.20	-13.3	10,758	-0.12%
2021/01/29	10	69.57	30	69.58	69.50	-20	10,757	-0.19%
2021/01/28	4	70.23	15	70.71	70.10	-11	10,723	-0.10%
2021/01/27	60	72.28	42	71.99	71.70	18	10,696	0.17%
2021/01/26	28	72.36	16.1	72.41	72.40	11.9	10,631	0.11%
2021/01/25	21	70.49	44	70.99	72.30	-23	10,523	-0.22%
2021/01/22	33	70.59	29	70.22	70.80	4	10,449	0.04%
2021/01/21	18	68.82	21	68.90	69.00	-3	10,419	-0.03%
2021/01/20	37	70.06	30	69.83	69.00	7	10,366	0.07%
2021/01/19	10	71.35	22	71.63	71.10	-12	10,298	-0.12%
2021/01/18	48	70.65	48	70.70	71.00	0	10,260	0.00%
2021/01/15	47.1	73.46	132	73.72	72.80	-85	10,178	-0.83%	大賣/
2021/01/14	52	74.91	38	74.57	75.00	14	10,086	0.14%
2021/01/13	34	74.85	49	74.58	74.40	-15	9,993	-0.15%
2021/01/12	97	75.45	64	74.54	74.00	33	9,929	0.33%
2021/01/11	173.1	76.32	203	76.31	75.20	-29.9	9,768	-0.31%	大買/大賣/
2021/01/08	22	72.24	11	72.25	72.30	11	9,356	0.12%
2021/01/07	6	71.80	8	71.89	71.80	-2	9,348	-0.02%
2021/01/06	27	71.34	118	70.09	70.90	-91	9,419	-0.97%	大賣/
2021/01/05	20	72.45	41	72.30	72.00	-21	9,347	-0.22%
2021/01/04	48	72.52	40.4	72.32	72.80	7.6	9,352	0.08%
2020/12/31	68	73.42	31.2	73.94	73.00	36.8	9,327	0.40%
2020/12/30	19	73.67	29.5	73.67	73.60	-10.5	9,341	-0.11%
2020/12/29	93	74.41	232.5	74.42	73.70	-139.5	9,427	-1.48%	大賣/鉅額交易
2020/12/28	175.6	75.46	177	75.63	75.40	-1.4	9,278	-0.01%	大買/大賣/
2020/12/25	57	73.77	35	73.68	73.30	22	8,960	0.25%
2020/12/24	69	73.29	77.2	73.11	73.30	-8.2	8,889	-0.09%
2020/12/23	136	70.97	30	71.21	72.10	106	8,725	1.21%	大買/鉅額交易
2020/12/22	21	70.61	28	70.44	68.90	-7	8,637	-0.08%
2020/12/21	81	70.69	48	71.09	71.20	33	8,554	0.39%
2020/12/18	45	70.55	44	70.58	70.50	1	8,478	0.01%
2020/12/17	84	71.88	78	71.69	71.70	6	8,411	0.07%
2020/12/16	29.3	71.26	47	71.29	71.10	-17.7	8,352	-0.21%
2020/12/15	123.2	72.04	116	72.21	69.70	7.2	8,300	0.09%	大買/大賣/
2020/12/14	56	75.26	73.3	75.31	74.90	-17.3	8,106	-0.21%
2020/12/11	164	74.70	131	74.75	75.10	33	8,011	0.41%	大買/大賣/
2020/12/10	92.5	75.75	65	76.00	74.70	27.5	7,749	0.35%
2020/12/09	97	76.36	114	76.61	76.30	-17	7,503	-0.23%	大賣/
2020/12/08	83	74.37	118	74.52	75.00	-35	7,138	-0.49%	大賣/
2020/12/07	289.5	75.17	140.7	74.89	74.50	148.8	6,914	2.15%	大買/大賣/鉅額交易
2020/12/04	434	75.89	389.7	75.68	74.30	44.3	6,522	0.68%	大買/大賣/
2020/12/03	218.4	72.16	412.9	72.60	72.20	-194.5	5,881	-3.31%	大買/大賣/鉅額交易
2020/12/02	902.6	71.40	852	71.46	72.70	50.6	5,464	0.93%	大買/大賣/
2020/12/01	242.2	64.32	284.9	65.01	67.10	-42.7	4,158	-1.03%	大買/大賣/
2020/11/30	137	61.90	25	61.64	61.00	112	3,549	3.16%	大買/鉅額交易
2020/11/27	70	61.69	108	61.43	61.40	-38	3,496	-1.09%	大賣/
2020/11/26	97	60.74	41	60.71	61.30	56	3,410	1.64%
2020/11/25	40	59.89	56	60.35	59.40	-16	3,310	-0.48%
2020/11/24	50.1	61.37	52	61.73	60.50	-1.9	3,242	-0.06%
2020/11/23	26	60.61	59.5	60.89	61.00	-33.5	3,131	-1.07%
2020/11/20	56	60.12	34	60.15	59.70	22	3,028	0.73%
2020/11/19	10	59.04	40	59.22	59.40	-30	2,970	-1.01%
2020/11/18	59	59.55	15	59.60	59.20	44	2,950	1.49%
2020/11/17	112.1	59.43	188.3	59.68	59.50	-76.2	2,927	-2.60%	大買/大賣/
2020/11/16	7.2	58.48	30	58.70	58.40	-22.8	2,838	-0.80%
2020/11/13	14	58.18	7	58.07	58.20	7	2,923	0.24%
2020/11/12	7	58.00	1	58.30	57.80	6	2,931	0.20%
2020/11/11	42	57.99	6	57.93	57.70	36	2,978	1.21%
2020/11/10	38	59.12	23	58.87	58.60	15	2,951	0.51%
2020/11/09	20.4	58.57	5	58.60	58.60	15.4	2,893	0.53%
2020/11/06	6	56.58	40	57.05	58.00	-34	2,928	-1.16%
2020/11/05	1	56.30	21	56.22	56.40	-20	2,904	-0.69%
2020/11/04	22	56.02	5	55.96	56.00	17	2,936	0.58%
2020/11/03	33	55.58	4	56.10	56.20	29	2,948	0.98%
2020/11/02	2	55.05	2	55.05	54.70	0	2,975	0.00%
2020/10/30	14	55.12	4	55.13	55.00	10	3,009	0.33%
2020/10/29	2	55.05	14.2	55.22	55.60	-12.2	3,134	-0.39%
2020/10/28	5	56.16	48	56.33	56.00	-43	3,170	-1.36%
2020/10/27	14	56.97	19	56.87	56.90	-5	3,231	-0.15%
2020/10/26	9	57.92	8	57.60	57.50	1	3,242	0.03%
2020/10/23	40	57.79	11	58.09	58.00	29	3,258	0.89%
2020/10/22	3	57.33	16	57.33	57.60	-13	3,335	-0.39%
2020/10/21	11	58.53	5	58.56	57.60	6	3,376	0.18%
2020/10/20	22	58.10	6	58.28	58.50	16	3,452	0.46%
2020/10/19	4	57.98	9	58.32	58.40	-5	3,521	-0.14%
2020/10/16	13	57.20	16	57.41	57.00	-3	3,537	-0.08%
2020/10/15	34	58.13	30	58.04	57.80	4	3,566	0.11%
2020/10/14	119.2	59.85	100	59.77	59.30	19.2	3,564	0.54%	大買/
2020/10/13	42.1	58.68	86	58.81	59.20	-43.9	3,506	-1.25%
2020/10/12	98	58.75	110	58.70	59.10	-12	3,571	-0.34%	大賣/
2020/10/08	48	58.43	33	58.45	58.40	15	3,692	0.41%
2020/10/07	82	58.19	38	58.34	58.40	44	3,725	1.18%
2020/10/06	79	57.51	95	57.29	58.00	-16	3,742	-0.43%
2020/10/05	32	55.28	0	0.00	54.70	32	3,683	0.87%
2020/09/30	23	54.93	48	54.37	55.00	-25	3,866	-0.65%
2020/09/29	18	54.38	6	54.80	54.60	12	3,940	0.30%
2020/09/28	21.2	54.10	24	53.53	53.70	-2.8	4,113	-0.07%
2020/09/25	12	53.08	18	53.92	52.90	-6	4,194	-0.14%
2020/09/24	2	54.20	16	54.18	53.90	-14	4,291	-0.33%
2020/09/23	2	55.60	46	55.59	55.20	-44	4,440	-0.99%
2020/09/22	3	56.20	9	55.78	56.10	-6	4,527	-0.13%
2020/09/21	3	57.50	12	56.76	56.80	-9	4,535	-0.20%
2020/09/18	21	56.79	23	56.97	56.80	-2	4,533	-0.04%
2020/09/17	10	56.18	154	56.30	56.50	-144	4,496	-3.20%	大賣/鉅額交易
2020/09/16	47	55.94	34	55.74	55.00	13	4,420	0.29%
2020/09/15	9	54.89	53	55.12	54.90	-44	4,397	-1.00%
2020/09/14	14	54.18	1	54.10	54.40	13	4,406	0.30%
2020/09/11	1	52.60	11	52.67	53.00	-10	4,436	-0.23%
2020/09/10	7	53.76	2	53.45	53.00	5	4,458	0.11%
2020/09/09	1	53.20	18	53.11	53.70	-17	4,490	-0.38%
2020/09/08	1	54.40	12	54.43	53.60	-11	4,520	-0.24%
2020/09/07	15	54.75	24	54.77	54.10	-9	4,602	-0.20%
2020/09/04	1	54.40	2	54.15	54.50	-1	4,711	-0.02%
2020/09/03	17	54.09	27	54.05	54.10	-10	4,775	-0.21%
2020/09/02	22	53.42	11	53.46	53.50	11	5,075	0.22%
2020/08/31	1	52.60	1	52.20	52.00	0	5,453	0.00%
2020/08/28	23	52.47	10	52.90	52.30	13	5,587	0.23%
2020/08/27	1	53.00	25	53.00	53.10	-24	5,621	-0.43%
2020/08/26	28	53.19	3	53.00	52.90	25	5,638	0.44%
2020/08/25	13	52.89	10	52.74	53.20	3	5,665	0.05%
2020/08/24	20	51.37	5	51.18	51.70	15	5,683	0.26%
2020/08/21	3	51.07	22	51.18	51.00	-19	5,746	-0.33%
2020/08/20	50	50.94	86	50.79	50.70	-36	5,776	-0.62%
2020/08/19	85	53.85	24	53.90	53.70	61	5,740	1.06%
2020/08/18	2	56.10	21	56.01	55.90	-19	5,714	-0.33%
2020/08/17	22	57.03	88	56.92	56.60	-66	6,043	-1.09%
2020/08/14	25	54.95	58	55.01	55.10	-33	6,014	-0.55%
2020/08/13	91	55.93	36	56.34	55.70	55	6,023	0.91%
2020/08/12	123	55.29	39	55.87	56.50	84	6,058	1.39%	大買/
2020/08/11	67	57.50	6	57.68	57.50	61	6,016	1.01%
2020/08/10	12	57.54	11	57.44	57.30	1	6,100	0.02%
2020/08/07	9	58.31	10	58.40	58.20	-1	6,135	-0.02%
2020/08/06	10	59.05	8	59.33	58.90	2	6,229	0.03%
2020/08/05	14	58.89	42	58.90	59.30	-28	6,444	-0.43%
2020/08/04	82	58.07	43	58.47	58.30	39	6,571	0.59%
2020/08/03	23	60.80	9	60.70	60.30	14	6,585	0.21%
2020/07/31	31	60.42	18	60.45	60.80	13	6,608	0.20%
2020/07/30	18	58.82	14	59.15	59.40	4	6,614	0.06%
2020/07/29	9	57.49	7	57.11	58.20	2	6,730	0.03%
2020/07/28	27	58.35	38	58.06	56.70	-11	6,793	-0.16%
2020/07/27	27	59.34	22	59.49	59.40	5	6,883	0.07%
2020/07/24	28	61.03	58	61.11	60.50	-30	6,941	-0.43%
2020/07/23	55	61.29	54	61.06	61.80	1	6,936	0.01%
2020/07/22	27	60.31	66	60.13	60.30	-39	6,982	-0.56%
2020/07/21	20	59.30	10	59.49	59.30	10	7,298	0.14%
2020/07/20	14	60.16	28	60.06	60.00	-14	7,406	-0.19%
2020/07/17	46	61.01	62	60.70	60.20	-16	7,595	-0.21%
2020/07/16	53	62.08	208	61.85	61.80	-155	8,100	-1.91%	大賣/鉅額交易
2020/07/15	67	62.53	33	62.48	61.50	34	8,136	0.42%
2020/07/14	12	61.63	31	61.63	62.00	-19	8,117	-0.23%
2020/07/13	17	61.09	31	61.30	61.40	-14	8,128	-0.17%
2020/07/10	82	59.87	58	59.85	59.10	24	8,262	0.29%
2020/07/09	92	62.92	83	62.88	61.60	9	8,315	0.11%
2020/07/08	38	60.93	45.2	61.11	61.30	-7.2	8,251	-0.09%
2020/07/07	264	61.51	274	61.49	61.00	-10	8,337	-0.12%	大買/大賣/
2020/07/06	49	60.16	52	60.14	60.30	-3	8,464	-0.04%
2020/07/03	41	60.17	20	59.79	59.90	21	8,621	0.24%
2020/07/02	72	60.05	58	60.18	60.60	14	8,867	0.16%
2020/07/01	42	58.68	39	58.52	58.90	3	8,967	0.03%
2020/06/30	4	57.15	39	57.17	57.20	-35	9,030	-0.39%
2020/06/29	4	56.65	4	56.83	56.90	0	9,208	0.00%
2020/06/24	16	56.64	25	56.82	56.90	-9	9,421	-0.10%
2020/06/23	43	56.83	59	56.41	56.20	-16	9,645	-0.17%
2020/06/22	74	56.80	5	56.90	56.60	69	9,824	0.70%
2020/06/19	55	57.71	27	57.68	57.10	28	9,993	0.28%
2020/06/18	76	57.14	21	57.33	57.70	55	10,100	0.54%
2020/06/17	61	58.06	14	57.71	57.60	47	10,167	0.46%
2020/06/16	12	58.08	11	57.98	58.10	1	10,407	0.01%
2020/06/15	33.2	57.69	39	57.50	57.00	-5.8	10,527	-0.06%
2020/06/12	60	56.61	39	56.34	58.00	21	10,878	0.19%
2020/06/11	81	58.78	103	59.39	57.70	-22	11,071	-0.20%	大賣/
2020/06/10	36	60.67	81	60.68	60.90	-45	11,061	-0.41%
2020/06/09	137	61.56	149	61.16	60.90	-12	11,172	-0.11%	大買/大賣/
2020/06/08	88	59.44	79.1	59.15	59.10	8.9	11,054	0.08%
2020/06/05	182	59.33	110	59.28	59.00	72	11,014	0.65%	大買/大賣/
2020/06/04	59	57.38	46	57.38	57.70	13	10,924	0.12%
2020/06/03	21	56.57	14	56.56	56.60	7	10,936	0.06%
2020/06/02	44	55.95	14	55.95	56.20	30	11,090	0.27%
2020/06/01	5	55.52	5	55.84	56.00	0	11,311	0.00%
2020/05/29	25	54.86	29	54.89	54.50	-4	11,318	-0.04%
2020/05/28	37.3	56.52	24	56.35	55.50	13.3	11,401	0.12%
2020/05/27	118	56.42	10	56.54	56.40	108	11,431	0.94%	大買/鉅額交易
2020/05/26	22	56.21	23	56.29	56.00	-1	11,554	-0.01%
2020/05/25	40	55.96	56	55.67	56.00	-16	11,550	-0.14%
2020/05/22	141	57.10	76	57.12	56.90	65	11,550	0.56%	大買/
2020/05/21	14	53.87	12	54.04	54.40	2	11,267	0.02%
2020/05/20	24	53.43	9	53.60	53.30	15	11,270	0.13%
2020/05/19	34	53.48	28	53.21	53.80	6	11,286	0.05%
2020/05/18	34	51.83	36	51.97	51.90	-2	11,323	-0.02%
2020/05/15	28	52.07	46	52.30	51.70	-18	11,448	-0.16%
2020/05/14	51	53.52	48.1	53.16	52.70	2.9	11,664	0.02%
2020/05/13	44	53.30	148	53.39	54.00	-104	11,683	-0.89%	大賣/鉅額交易
2020/05/12	57	54.92	183	55.31	53.40	-126	11,704	-1.08%	大賣/鉅額交易
2020/05/11	237	57.70	40	58.08	57.20	197	11,743	1.68%	大買/鉅額交易
2020/05/08	34	57.79	41	57.99	58.10	-7	11,699	-0.06%
2020/05/07	15	57.13	13	57.13	56.90	2	11,649	0.02%
2020/05/06	19	57.20	14	57.41	56.80	5	11,693	0.04%
2020/05/05	57	57.90	48	57.83	57.40	9	11,743	0.08%
2020/05/04	35	56.86	200	56.47	57.20	-165	11,784	-1.40%	大賣/鉅額交易
2020/04/30	139	57.57	82	57.31	57.20	57	11,807	0.48%	大買/
2020/04/29	27	56.96	24.5	56.50	56.20	2.5	11,813	0.02%
2020/04/28	49	57.03	82	56.80	56.70	-33	11,869	-0.28%
2020/04/27	30	57.08	52	57.02	57.20	-22	11,965	-0.18%
2020/04/24	235.5	57.30	112	56.73	56.50	123.5	11,927	1.04%	大買/大賣/鉅額交易
2020/04/23	106	55.35	65	55.37	55.70	41	11,683	0.35%	大買/
2020/04/22	78	54.86	78.2	54.69	55.00	-0.2	11,628	0.00%
2020/04/21	392	56.92	388	57.03	56.10	4	11,493	0.03%	大買/大賣/
2020/04/20	115	53.68	70	53.73	53.90	45	11,038	0.41%	大買/
2020/04/17	37	53.49	112	52.92	52.90	-75	11,337	-0.66%	大賣/
2020/04/16	40	52.88	100	52.92	52.80	-60	11,336	-0.53%
2020/04/15	111	52.83	95	52.85	52.90	16	11,646	0.14%	大買/
2020/04/14	116	51.41	61	51.38	51.00	55	11,872	0.46%	大買/
2020/04/13	41	51.66	48	51.73	51.00	-7	11,844	-0.06%
2020/04/10	156	51.83	210	51.54	52.00	-54	11,795	-0.46%	大買/大賣/
2020/04/09	141.1	51.53	481	50.93	51.50	-339.9	11,748	-2.89%	大買/大賣/鉅額交易
2020/04/08	151	49.32	111	49.88	50.90	40	11,626	0.34%	大買/大賣/
2020/04/07	302	48.77	333	48.71	49.35	-31	11,433	-0.27%	大買/大賣/
2020/04/06	577	45.31	113	44.02	46.60	464	11,170	4.15%	大買/大賣/鉅額交易
2020/04/01	88	41.47	85	41.33	42.40	3	11,199	0.03%
2020/03/31	152	42.43	167	42.46	41.75	-15	11,102	-0.14%	大買/大賣/
2020/03/30	109	42.25	70.3	42.48	43.15	38.8	11,009	0.35%	大買/
2020/03/27	142	47.70	163	47.32	45.55	-21	10,912	-0.19%	大買/大賣/
2020/03/26	147.3	45.44	149	45.53	46.10	-1.8	10,825	-0.02%	大買/大賣/
2020/03/25	72	45.02	54	45.37	45.75	18	10,848	0.17%
2020/03/24	63	40.70	53	40.82	41.60	10	10,947	0.09%
2020/03/23	50	38.64	45	38.42	38.20	5	10,985	0.05%
2020/03/20	160	42.29	172	42.15	42.30	-12	11,089	-0.11%	大買/大賣/
2020/03/19	83	40.14	66	40.69	39.35	17	11,195	0.15%
2020/03/18	168	44.96	193	45.92	43.70	-25	11,306	-0.22%	大買/大賣/
2020/03/17	108	50.08	404	49.22	48.55	-296	11,085	-2.67%	大買/大賣/鉅額交易
2020/03/16	26	57.04	43	55.55	53.90	-17	11,159	-0.15%
2020/03/13	146	57.63	92	55.67	58.20	54	11,342	0.48%	大買/
2020/03/12	57	63.68	99	64.28	61.40	-42	11,280	-0.37%
2020/03/11	87	69.45	80	69.77	67.30	7	11,172	0.06%
2020/03/10	133	69.13	92	68.48	70.20	41	11,095	0.37%	大買/
2020/03/09	49	70.96	51	71.65	69.20	-2	10,922	-0.02%
2020/03/06	69	73.81	43	73.67	72.90	26	10,766	0.24%
2020/03/05	262	73.23	108	73.31	73.50	154	10,585	1.45%	大買/大賣/鉅額交易
2020/03/04	17	69.58	29	69.20	69.50	-12	10,336	-0.12%
2020/03/03	209	69.81	46	69.81	70.00	163	10,290	1.58%	大買/鉅額交易
2020/03/02	35	66.44	38	66.32	66.10	-3	10,160	-0.03%
2020/02/27	34	68.47	118	69.58	67.20	-84	10,060	-0.83%	大賣/
2020/02/26	46	72.00	35.2	71.79	71.50	10.9	9,885	0.11%
2020/02/25	64	71.37	33	71.41	72.30	31	9,851	0.31%
2020/02/24	65	72.18	30	71.97	71.70	35	9,777	0.36%
2020/02/21	11	71.77	8	71.91	71.70	3	9,756	0.03%
2020/02/20	40	72.41	27	72.39	72.30	13	9,761	0.13%
2020/02/19	195	71.38	77	71.65	71.70	118	9,814	1.20%	大買/鉅額交易
2020/02/18	104.2	72.65	500.1	71.79	71.30	-396	9,716	-4.07%	大買/大賣/鉅額交易
2020/02/17	207	75.93	176.2	75.99	74.20	30.8	9,582	0.32%	大買/大賣/
2020/02/14	57	75.23	55	75.11	75.80	2	9,316	0.02%
2020/02/13	86	75.55	76.1	75.22	74.50	9.9	9,360	0.11%
2020/02/12	114	75.95	169.2	75.90	75.20	-55.2	9,328	-0.59%	大買/大賣/
2020/02/11	41.1	73.73	58	73.89	73.90	-17	9,049	-0.19%
2020/02/10	77	72.11	58	72.62	72.20	19	8,942	0.21%
2020/02/07	64	73.66	120	73.61	72.20	-56	8,887	-0.63%	大賣/
2020/02/06	141.1	74.62	78.8	74.47	74.60	62.3	8,852	0.70%	大買/
2020/02/05	155	73.26	158	73.87	74.00	-3	8,722	-0.03%	大買/大賣/
2020/02/04	124	71.78	56	71.92	71.90	68	8,541	0.80%	大買/
2020/02/03	106.1	68.27	230	69.86	71.60	-123.9	8,433	-1.47%	大買/大賣/鉅額交易
2020/01/31	142.1	70.19	129	70.88	70.70	13.1	8,262	0.16%	大買/大賣/
2020/01/30	129.1	70.88	178.1	71.19	69.00	-49	8,099	-0.60%	大買/大賣/
2020/01/20	126.1	76.08	21	76.07	76.00	105.1	7,900	1.33%	大買/鉅額交易
2020/01/17	117.1	76.06	60.7	75.80	75.10	56.4	7,801	0.72%	大買/
2020/01/16	41	75.01	21	74.90	74.90	20	7,684	0.26%
2020/01/15	60.1	75.26	144	74.88	74.20	-84	7,576	-1.11%	大賣/
2020/01/14	75	75.56	64	75.65	75.90	11	7,470	0.15%
2020/01/13	209	75.15	132.5	75.04	76.00	76.5	7,378	1.04%	大買/大賣/
2020/01/10	128.2	72.15	169	72.17	73.00	-40.8	6,952	-0.59%	大買/大賣/
2020/01/09	503.1	73.71	385	73.16	71.20	118.1	6,765	1.75%	大買/大賣/鉅額交易
2020/01/08	1,073	71.45	346	71.10	71.40	727	6,350	11.45%	大買/大賣/鉅額交易
2020/01/07	32	68.44	97	69.04	69.10	-65	5,876	-1.11%
2020/01/06	43	68.44	24	67.85	67.70	19	5,744	0.33%
2020/01/03	21	69.22	51	69.25	69.30	-30	5,682	-0.53%
2020/01/02	379	70.80	70.3	70.70	70.30	308.7	5,568	5.54%	大買/鉅額交易
2019/12/31	68	68.60	18	68.31	68.70	50	5,353	0.93%
2019/12/30	48	69.02	23	68.90	68.30	25	5,289	0.47%
2019/12/27	134	70.99	110	71.35	70.40	24	5,192	0.46%	大買/大賣/
2019/12/26	156	69.27	48	69.38	69.70	108	4,897	2.21%	大買/鉅額交易
2019/12/25	38	69.61	80	69.62	69.60	-42	4,828	-0.87%
2019/12/24	50	68.33	90	68.27	69.50	-40	4,736	-0.84%
2019/12/23	103	68.16	126	67.03	66.80	-23	4,598	-0.50%	大買/大賣/
2019/12/20	89	69.39	58	69.31	68.50	31	4,461	0.69%
2019/12/19	119	68.14	175	68.46	68.20	-56	4,320	-1.30%	大買/大賣/
2019/12/18	93	67.95	94	68.09	66.80	-1	4,084	-0.02%
2019/12/17	94	68.83	78	68.60	68.10	16	3,910	0.41%
2019/12/16	201	66.22	213.4	65.86	67.80	-12.4	3,704	-0.33%	大買/大賣/
2019/12/13	164	63.31	112.1	63.11	63.40	51.9	3,368	1.54%	大買/大賣/
2019/12/12	34	61.63	53	61.65	61.50	-19	3,135	-0.61%
2019/12/11	309	60.88	178	60.92	61.50	131	2,982	4.39%	大買/大賣/鉅額交易
2019/12/10	227	57.52	158	57.58	59.20	69	2,629	2.62%	大買/大賣/
2019/12/09	42	55.49	76.1	54.95	56.00	-34.1	2,321	-1.47%
2019/12/06	108	53.84	90	53.65	54.00	18	2,192	0.82%	大買/
2019/12/05	134	51.90	6	52.80	53.00	128	2,100	6.09%	大買/鉅額交易
2019/12/04	1	51.00	0	0.00	50.90	1	2,089	0.05%
2019/12/03	18	51.20	7	50.91	51.30	11	2,138	0.51%
2019/12/02	10	50.82	34	50.45	50.60	-24	2,157	-1.11%
2019/11/29	0	0.00	1	51.80	51.80	-1	2,189	-0.05%
2019/11/28	2	52.15	2	52.00	52.00	0	2,266	0.00%
2019/11/27	2.1	52.40	1	52.30	52.50	1.1	2,271	0.05%
2019/11/26	1	51.90	14	52.11	52.10	-13	2,274	-0.57%
2019/11/25	0	0.00	8	52.23	51.80	-8	2,272	-0.35%
2019/11/22	4	52.88	0	0.00	52.80	4	2,282	0.18%
2019/11/21	7	52.96	3	52.80	52.70	4	2,278	0.18%
2019/11/20	9	53.93	10.1	53.88	52.90	-1.1	2,283	-0.05%
2019/11/19	16	54.04	51	54.07	54.30	-35	2,248	-1.56%
2019/11/18	56	54.12	61	53.86	53.90	-5	2,203	-0.23%
2019/11/15	13	52.06	3	52.13	52.00	10	2,119	0.47%
2019/11/14	10.1	52.54	7	52.83	51.70	3.1	2,109	0.15%
2019/11/13	11.1	53.20	42	53.48	53.80	-30.9	2,070	-1.49%
2019/11/12	69	53.33	127	53.46	52.90	-58	2,028	-2.86%	大賣/
2019/11/11	44	53.27	13	52.84	52.60	31	1,916	1.62%
2019/11/08	12	52.10	6	52.00	52.00	6	1,817	0.33%
2019/11/07	18	51.41	8	51.54	51.70	10	1,821	0.55%
2019/11/06	11	52.04	13	51.92	52.20	-2	1,835	-0.11%
2019/11/05	92	51.89	85	51.93	52.70	7	1,828	0.38%
2019/11/04	5	50.78	20	50.71	50.70	-15	1,803	-0.83%
2019/11/01	10	50.14	4	49.95	50.00	6	1,839	0.33%
2019/10/31	12	51.62	9	51.21	50.60	3	1,932	0.16%
2019/10/30	6	51.52	7	51.49	51.60	-1	1,967	-0.05%
2019/10/29	1	50.80	1	50.80	50.80	0	2,030	0.00%
2019/10/28	2	50.80	3	51.10	50.90	-1	2,143	-0.05%
2019/10/25	3	51.37	5	51.08	50.90	-2	2,267	-0.09%
2019/10/24	0	0.00	28	51.00	51.10	-28	2,319	-1.21%
2019/10/23	1	51.00	4	51.48	50.90	-3	2,439	-0.12%
2019/10/22	5	51.44	3	51.23	51.10	2	2,589	0.08%
2019/10/21	29	51.08	27	51.01	51.50	2	2,753	0.07%
2019/10/18	38	50.16	8	49.98	50.40	30	2,772	1.08%
2019/10/17	2	49.25	0	0.00	49.25	2	2,830	0.07%
2019/10/16	1	49.50	0	0.00	49.35	1	2,913	0.03%
2019/10/15	2	49.48	0	0.00	49.25	2	2,969	0.07%
2019/10/14	3	49.37	8	49.26	49.15	-5	3,083	-0.16%
2019/10/09	24	48.72	22	48.90	48.70	2	3,202	0.06%
2019/10/08	14	49.70	15	49.37	49.70	-1	3,320	-0.03%
2019/10/07	25	49.64	20	49.82	49.60	5	3,452	0.14%
2019/10/04	10	50.29	0	0.00	49.95	10	3,506	0.29%
2019/10/03	8	49.88	18	50.00	49.95	-10	3,701	-0.27%
2019/10/02	17	50.41	17	50.25	50.40	0	3,786	0.00%
2019/10/01	4	50.55	0	0.00	51.00	4	3,915	0.10%
2019/09/27	21	50.29	24	51.10	50.30	-3	3,941	-0.08%
2019/09/26	0	0.00	2	51.40	51.30	-2	3,934	-0.05%
2019/09/25	34	51.69	69	52.05	51.30	-35	3,947	-0.89%
2019/09/24	16	52.96	159	52.90	52.40	-143	3,948	-3.62%	大賣/鉅額交易
2019/09/23	19	52.88	47	52.98	53.40	-28	3,874	-0.72%
2019/09/20	20	52.00	25	51.70	52.00	-5	3,866	-0.13%
2019/09/19	19	51.79	19	52.04	51.80	0	3,944	0.00%
2019/09/18	39	52.57	37	52.33	52.40	2	3,966	0.05%
2019/09/17	18	51.98	26	52.15	52.60	-8	4,049	-0.20%
2019/09/16	6	51.57	9	51.66	51.50	-3	4,079	-0.07%
2019/09/12	6	51.45	2	51.45	51.60	4	4,059	0.10%
2019/09/11	1	51.20	1	51.20	51.20	0	4,059	0.00%
2019/09/10	26	50.93	22	50.55	51.10	4	4,055	0.10%
2019/09/09	29	51.05	32	51.15	50.80	-3	4,042	-0.07%
2019/09/06	8	52.39	32	51.88	51.60	-24	4,026	-0.60%
2019/09/05	16	52.16	16	52.31	51.80	0	3,993	0.00%
2019/09/04	2	51.55	1	51.80	51.30	1	3,947	0.03%
2019/09/03	25	51.35	22.1	51.81	51.60	2.9	3,933	0.07%
2019/09/02	45	51.05	39	50.37	52.00	6	3,881	0.15%
2019/08/30	14	49.00	2	48.80	48.70	12	3,799	0.32%
2019/08/29	10	49.20	6	48.88	48.80	4	3,796	0.11%
2019/08/28	0.1	48.60	10	48.76	48.60	-9.9	3,815	-0.26%
2019/08/27	1	49.30	3	48.80	48.35	-2	3,812	-0.05%
2019/08/26	4	48.28	16	48.26	48.10	-12	3,790	-0.32%
2019/08/23	12	49.60	8	49.40	49.60	4	3,781	0.11%
2019/08/22	23	48.70	27	48.95	48.70	-4	3,762	-0.11%
2019/08/21	3	49.68	4	49.69	49.30	-1	3,767	-0.03%
2019/08/20	10	49.30	5	49.25	49.75	5	3,753	0.13%
2019/08/19	13	48.44	0	0.00	48.40	13	3,734	0.35%
2019/08/16	1	47.60	17	47.74	47.90	-16	3,750	-0.43%
2019/08/15	9	47.39	1	47.10	47.65	8	3,751	0.21%
2019/08/14	4	48.34	5	48.45	48.40	-1	3,760	-0.03%
2019/08/13	4	47.33	0	0.00	47.15	4	3,768	0.11%
2019/08/12	25	47.68	29	47.84	47.60	-4	3,817	-0.10%
2019/08/08	6	48.54	10	48.62	48.55	-4	3,847	-0.10%
2019/08/07	15.1	49.01	20	49.35	48.50	-4.9	3,899	-0.13%
2019/08/06	13	46.85	13	46.78	49.30	0	3,918	0.00%
2019/08/05	9	49.91	4	49.51	49.20	5	3,881	0.13%
2019/08/02	49	50.60	48	51.62	50.30	1	3,905	0.03%
2019/08/01	14	52.66	11	52.38	53.20	3	3,901	0.08%
2019/07/31	23	53.37	26	53.17	52.90	-3	3,919	-0.08%
2019/07/30	33	54.34	32	54.09	53.30	1	3,907	0.03%
2019/07/29	30	54.84	43	54.79	55.00	-13	3,903	-0.33%
2019/07/26	7	52.99	12	53.07	53.30	-5	3,932	-0.13%
2019/07/25	24	53.44	37	53.54	53.70	-13	3,954	-0.33%
2019/07/24	58	52.85	44	52.87	52.20	14	3,949	0.35%
2019/07/23	60	52.13	102.1	52.35	51.70	-42.1	3,904	-1.08%	大賣/
2019/07/22	53	50.71	5	50.28	51.00	48	3,863	1.24%
2019/07/19	7	50.27	40	50.72	50.90	-33	3,977	-0.83%
2019/07/18	41	49.39	13	49.33	49.00	28	4,037	0.69%
2019/07/17	36	50.34	12	50.54	50.00	24	4,124	0.58%
2019/07/16	60	51.73	16	50.68	50.10	44	4,302	1.02%
2019/07/15	63	52.77	34	52.46	52.20	29	4,331	0.67%
2019/07/12	49.1	52.47	81	52.06	52.70	-31.9	4,230	-0.75%
2019/07/11	37	51.61	178	51.28	51.60	-141	4,128	-3.42%	大賣/鉅額交易
2019/07/10	18	49.71	40	49.64	50.50	-22	3,999	-0.55%
2019/07/09	75.1	50.69	130	50.49	49.60	-54.9	3,946	-1.39%	大賣/
2019/07/08	117	49.15	48	48.69	48.90	69	3,761	1.83%	大買/
2019/07/05	61	46.91	126.2	47.58	48.70	-65.2	3,671	-1.78%	大賣/
2019/07/04	13	45.82	37	45.61	45.60	-24	3,546	-0.68%
2019/07/03	3	44.92	4	44.75	44.85	-1	3,553	-0.03%
2019/07/02	6	45.33	5	45.07	45.10	1	3,620	0.03%
2019/07/01	5	45.86	13	45.83	45.90	-8	3,606	-0.22%
2019/06/28	4	44.96	9	45.37	44.80	-5	3,578	-0.14%
2019/06/27	5	45.84	5	45.73	45.55	0	3,572	0.00%
2019/06/26	71	46.28	48	46.30	45.80	23	3,521	0.65%
2019/06/25	14	45.25	8.1	45.53	44.95	6	3,433	0.17%
2019/06/24	34	45.36	49	45.18	45.65	-15	3,391	-0.44%
2019/06/21	519	42.87	620	42.98	43.60	-101	3,266	-3.09%	大買/大賣/鉅額交易
2019/06/20	30	41.78	10	41.83	41.80	20	3,191	0.63%
2019/06/19	76	41.96	5	41.57	41.95	71	3,197	2.22%
2019/06/18	4	41.16	0	0.00	41.00	4	3,200	0.12%
2019/06/14	0	0.00	13	41.12	41.10	-13	3,261	-0.40%
2019/06/13	1	41.30	6	41.33	41.30	-5	3,264	-0.15%
2019/06/12	24	41.72	0	0.00	41.55	24	3,267	0.73%
2019/06/11	25	41.26	6	40.99	41.15	19	3,264	0.58%
2019/06/10	22	40.23	1	40.30	40.50	21	3,253	0.65%
2019/06/06	6	40.23	0	0.00	40.20	6	3,249	0.18%
2019/06/05	13	40.18	9	40.49	40.10	4	3,244	0.12%
2019/06/04	23	40.30	18	40.40	40.10	5	3,234	0.15%
2019/06/03	4	41.38	2	41.60	41.50	2	3,200	0.06%
2019/05/31	6	42.30	1	42.35	42.25	5	3,191	0.16%
2019/05/30	1	42.10	3	41.95	41.90	-2	3,180	-0.06%
2019/05/29	3	41.82	3	41.87	41.65	0	3,179	0.00%
2019/05/28	4	42.68	268	42.53	42.50	-264	3,176	-8.31%	大賣/鉅額交易
2019/05/27	1	42.35	3	41.95	41.85	-2	3,163	-0.06%
2019/05/24	4	42.34	4	42.03	41.90	0	3,162	0.00%
2019/05/23	34	41.23	111	41.30	41.55	-77	3,153	-2.44%	大賣/
2019/05/22	10	43.12	1	43.00	43.00	9	3,131	0.29%
2019/05/21	1	43.45	4	42.21	43.25	-3	3,131	-0.10%
2019/05/20	8	42.66	5	42.97	42.00	3	3,122	0.10%
2019/05/17	101	44.77	91	44.15	43.80	10	3,091	0.32%	大買/
2019/05/16	247.2	46.87	379	46.44	45.80	-131.8	3,032	-4.35%	大買/大賣/鉅額交易
2019/05/15	1,146	48.30	640	48.31	48.00	506	2,994	16.90%	大買/大賣/鉅額交易
2019/05/14	36	46.22	20	46.23	48.30	16	2,933	0.55%
2019/05/13	8.1	47.74	6	48.20	47.60	2.1	2,871	0.07%
2019/05/10	74	48.67	70	48.07	48.85	4	2,839	0.14%
2019/05/09	183	48.00	104	48.47	48.20	79	2,769	2.85%	大買/大賣/
2019/05/08	65	49.72	18	49.53	49.75	47	2,667	1.76%
2019/05/07	50	50.36	22	50.35	49.90	28	2,605	1.07%
2019/05/06	201	49.37	62	50.14	49.25	139	2,536	5.48%	大買/鉅額交易
2019/05/03	92.1	51.65	62	51.95	51.80	30.1	2,436	1.24%
2019/05/02	54	50.37	64	50.50	50.50	-10	2,284	-0.44%
2019/04/30	54.1	48.87	45	49.03	50.00	9.1	2,204	0.41%
2019/04/29	56	47.73	80	48.33	47.15	-24	2,094	-1.15%
2019/04/26	76	50.31	47	50.59	49.75	29	1,979	1.47%
2019/04/25	43	50.12	37	49.82	50.20	6	1,844	0.33%
2019/04/24	68	48.53	45	48.67	48.85	23	1,674	1.37%
2019/04/23	81	48.06	93	47.70	47.90	-12	1,535	-0.78%
2019/04/22	291	47.15	207	47.35	48.00	84	1,362	6.16%	大買/大賣/
2019/04/19	89	43.58	69	43.85	44.40	20	1,110	1.80%
2019/04/18	2	42.45	7	42.44	41.35	-5	958	-0.52%
2019/04/17	104	42.67	43	42.99	42.55	61	945	6.45%	大買/
2019/04/16	1	41.50	1	41.30	41.75	0	908	0.00%
2019/04/15	22	41.18	25	40.80	40.70	-3	892	-0.34%
2019/04/12	9	41.22	20	41.71	40.90	-11	884	-1.24%
2019/04/11	12	42.31	2	42.63	42.00	10	870	1.15%
2019/04/10	7	42.59	2.1	43.04	42.65	4.9	859	0.57%
2019/04/09	6	43.58	15	43.21	43.30	-9	843	-1.07%
2019/04/08	80	42.85	35	42.61	43.70	45	805	5.59%
2019/04/03	1	40.35	0	0.00	40.35	1	721	0.14%
2019/04/02	6	40.41	22	40.23	40.15	-16	708	-2.26%
2019/04/01	4	40.25	2	40.05	40.40	2	702	0.28%
2019/03/29	2	39.90	0	0.00	39.85	2	683	0.29%
2019/03/28	0	0.00	2	40.30	40.00	-2	682	-0.29%
2019/03/27	3	39.67	1	39.35	40.10	2	676	0.30%
2019/03/26	1	39.30	8	39.48	39.30	-7	671	-1.04%
2019/03/25	0	39.75	0	0.00	39.75	0	672	0.00%
2019/03/22	1	40.05	5	40.00	40.15	-4	672	-0.59%
2019/03/21	12	40.03	2	39.93	39.95	10	665	1.50%
2019/03/20	4	39.30	4	39.34	39.50	0	650	0.00%
2019/03/19	19.1	39.99	3	39.28	39.30	16.1	642	2.50%
2019/03/18	12	41.33	0	0.00	41.25	12	597	2.01%
2019/03/15	2	41.30	0	0.00	41.50	2	602	0.33%
2019/03/14	4	41.68	10	41.61	41.60	-6	604	-0.99%
2019/03/13	5	42.20	0	0.00	42.00	5	628	0.79%
2019/03/12	5	42.80	36	42.62	42.45	-31	672	-4.61%
2019/03/11	1	42.75	2	42.80	42.90	-1	747	-0.13%
2019/03/08	0	0.00	1	42.00	42.80	-1	785	-0.13%
2019/03/07	3	42.87	1	42.80	42.50	2	800	0.25%
2019/03/05	1	42.95	4	42.70	42.70	-3	833	-0.36%
2019/03/04	1	43.10	2	43.15	43.00	-1	842	-0.12%
2019/02/27	1	43.40	0	0.00	43.55	1	839	0.12%
2019/02/26	1	43.70	5	44.08	43.95	-4	833	-0.48%
2019/02/25	1	43.65	35	43.55	43.70	-34	829	-4.10%
2019/02/22	3	43.60	2	44.15	43.50	1	847	0.12%
2019/02/21	26	43.31	0	0.00	43.35	26	848	3.07%
2019/02/20	38	43.01	3	43.02	42.90	35	858	4.07%
2019/02/19	6	44.00	2	44.05	43.80	4	851	0.47%
2019/02/18	0	0.00	1	43.20	43.60	-1	840	-0.12%
2019/02/15	0	0.00	7	42.72	42.45	-7	861	-0.81%
2019/02/14	5	43.35	0	0.00	43.10	5	865	0.58%
2019/02/13	9	43.38	5	42.90	43.80	4	854	0.47%
2019/02/12	1	41.30	2	41.35	41.35	-1	837	-0.12%
2019/02/11	4	40.88	4	41.15	40.90	0	876	0.00%
2019/01/30	1	41.00	0	0.00	40.90	1	885	0.11%
2019/01/29	2	40.80	0	0.00	40.85	2	886	0.23%
2019/01/28	1	41.40	3	41.40	41.35	-2	888	-0.23%
2019/01/25	2	41.48	8	42.13	41.55	-6	900	-0.67%
2019/01/24	3	43.00	5	42.59	42.00	-2	904	-0.22%
2019/01/23	2	41.10	2	41.35	42.00	0	899	0.00%
2019/01/22	0	0.00	5	41.45	41.60	-5	902	-0.55%
2019/01/21	9	41.63	0	0.00	41.55	9	911	0.99%
2019/01/18	5	40.60	6	40.66	40.70	-1	929	-0.11%
2019/01/17	1	40.50	0	0.00	40.50	1	949	0.11%
2019/01/16	0	0.00	1	40.55	40.40	-1	963	-0.10%
2019/01/15	1	40.45	1	40.75	40.60	0	965	0.00%
2019/01/14	1	39.90	0	0.00	40.20	1	966	0.10%
2019/01/09	0	0.00	1	40.65	40.70	-1	996	-0.10%
2019/01/08	0	0.00	2	39.83	40.15	-2	1,001	-0.20%
2019/01/07	0	0.00	1	39.20	39.55	-1	1,022	-0.10%
2019/01/04	0	0.00	6	38.19	38.60	-6	1,044	-0.57%
2019/01/03	0	0.00	3	39.40	39.00	-3	1,098	-0.27%
2019/01/02	87	39.64	0.4	39.50	39.50	86.6	1,109	7.81%
2018/12/28	31	39.80	0	0.00	39.80	31	1,122	2.76%
2018/12/27	20	39.85	0	0.00	39.85	20	1,154	1.73%
2018/12/26	36	39.63	1	40.55	39.55	35	1,159	3.02%
2018/12/21	0	0.00	16	39.09	39.75	-16	1,168	-1.37%
2018/12/19	0	0.00	3	40.00	39.85	-3	1,178	-0.25%
2018/12/18	6	40.13	2	39.75	39.80	4	1,186	0.34%
2018/12/17	1	40.50	0	0.00	40.50	1	1,190	0.08%
2018/12/14	5	40.75	0	0.00	40.90	5	1,198	0.42%
2018/12/13	6	41.96	1	42.10	41.90	5	1,208	0.41%
2018/12/12	2	41.48	0	0.00	41.70	2	1,213	0.16%
2018/12/11	1	40.65	1	40.95	40.70	0	1,218	0.00%
2018/12/10	5	41.54	4	41.66	41.15	1	1,233	0.08%
2018/12/07	1	43.55	1	43.30	43.40	0	1,227	0.00%
2018/12/06	15	43.39	4	44.81	42.40	11	1,226	0.90%
2018/12/05	3	45.13	5	45.00	45.55	-2	1,205	-0.17%
2018/12/04	42	44.59	33	44.89	45.30	9	1,179	0.76%
2018/12/03	10	42.59	10	41.84	43.50	0	1,141	0.00%
2018/11/30	6	41.03	6.4	41.91	39.80	-0.4	1,130	-0.04%
2018/11/29	6	42.09	9	41.89	41.20	-3	1,183	-0.25%
2018/11/28	1	40.70	1	41.00	41.40	0	1,169	0.00%
2018/11/27	2	41.00	5	41.09	41.10	-3	1,162	-0.26%
2018/11/26	0	0.00	4	40.38	41.00	-4	1,159	-0.34%
2018/11/23	3	40.43	15	40.57	40.25	-12	1,159	-1.04%
2018/11/22	8	40.79	0	0.00	40.40	8	1,161	0.69%
2018/11/21	2	40.90	5	40.91	41.00	-3	1,188	-0.25%
2018/11/20	3	40.03	4	40.45	40.15	-1	1,180	-0.08%
2018/11/19	4	39.63	7	39.92	40.45	-3	1,178	-0.25%
2018/11/16	1	39.20	0	0.00	39.00	1	1,178	0.08%
2018/11/15	5	39.20	2	39.33	39.00	3	1,187	0.25%
2018/11/14	4	38.69	8	38.83	38.95	-4	1,211	-0.33%
2018/11/13	1	37.15	4	36.50	37.60	-3	1,217	-0.25%
2018/11/12	1	36.45	4.1	37.19	37.20	-3.1	1,228	-0.25%
2018/11/09	0	0.00	1	36.75	36.55	-1	1,241	-0.08%
2018/11/08	21	37.34	16	37.23	37.10	5	1,250	0.40%
2018/11/07	1	38.20	2.5	38.79	38.85	-1.5	1,234	-0.12%
2018/11/06	2	38.43	1	38.85	38.15	1	1,302	0.08%
2018/11/05	0	0.00	2	38.58	38.70	-2	1,332	-0.15%
2018/11/02	5	38.94	5	39.20	38.55	0	1,348	0.00%
2018/11/01	2	38.08	6	38.31	38.50	-4	1,351	-0.30%
2018/10/31	0	0.00	2	37.83	37.70	-2	1,379	-0.14%
2018/10/30	0.2	36.40	2	35.90	36.20	-1.8	1,394	-0.13%
2018/10/26	8	35.15	10	35.16	35.15	-2	1,542	-0.13%
2018/10/25	12	36.08	4	36.23	35.15	8	1,525	0.52%
2018/10/24	10	38.84	2	38.85	38.55	8	1,519	0.53%
2018/10/23	3	39.13	0	0.00	39.00	3	1,515	0.20%
2018/10/22	0	0.00	6	40.03	40.10	-6	1,515	-0.40%
2018/10/19	10	39.25	2	39.10	39.50	8	1,519	0.53%
2018/10/17	1	40.95	0	0.00	40.40	1	1,589	0.06%
2018/10/16	2	39.93	1.5	40.90	40.35	0.5	1,632	0.03%
2018/10/15	0	0.00	1.9	42.50	40.00	-1.9	1,659	-0.11%
2018/10/12	2	41.15	0.2	41.85	41.35	1.8	1,669	0.11%
2018/10/11	10	41.17	18.4	41.37	41.00	-8.4	1,666	-0.51%
2018/10/09	7	45.84	4	45.79	45.55	3	1,626	0.18%
2018/10/08	2	45.58	0.3	47.00	45.55	1.7	1,623	0.10%
2018/10/05	7	46.07	13	45.82	46.00	-6	1,619	-0.37%
2018/10/04	8	48.33	0	0.00	48.30	8	1,599	0.50%
2018/10/03	1	49.30	8	49.66	48.60	-7	1,669	-0.42%
2018/10/02	0	0.00	0.5	49.70	49.30	-0.5	1,713	-0.03%
2018/10/01	1	49.60	0.2	50.00	49.60	0.8	1,739	0.05%
2018/09/28	3	49.17	0.7	49.50	49.10	2.3	1,771	0.13%
2018/09/27	2	49.50	2	49.53	49.30	0	1,785	0.00%
2018/09/26	0	0.00	30	50.00	49.75	-30	1,787	-1.68%
2018/09/25	2	50.50	25	50.65	50.30	-23	1,804	-1.27%
2018/09/21	1	49.60	2.4	50.30	50.30	-1.4	1,840	-0.08%
2018/09/20	2	50.55	0	0.00	50.10	2	1,840	0.11%
2018/09/19	0	0.00	5	51.56	51.70	-5	1,849	-0.27%
2018/09/18	0	0.00	2	50.75	51.10	-2	1,844	-0.11%
2018/09/17	0	0.00	1	51.00	50.90	-1	1,862	-0.05%
2018/09/14	1	49.60	4	50.43	50.70	-3	1,856	-0.16%
2018/09/13	2	49.65	0	0.00	49.50	2	1,853	0.11%
2018/09/12	0	0.00	3.3	49.09	49.45	-3.3	1,859	-0.18%
2018/09/11	1	48.80	2.3	49.12	49.40	-1.3	1,890	-0.07%
2018/09/10	4	48.46	1.9	48.74	48.30	2.1	1,893	0.11%
2018/09/07	7	50.23	10	49.83	49.75	-3	1,896	-0.16%
2018/09/06	13	51.96	1.4	52.03	51.60	11.6	1,895	0.61%
2018/09/05	6	53.08	125	53.20	52.80	-119	1,924	-6.18%	大賣/鉅額交易
2018/09/04	1	50.80	1	51.30	51.00	0	1,913	0.00%
2018/09/03	1	51.50	2	54.35	50.90	-1	1,918	-0.05%
2018/08/31	4	52.03	3	52.00	52.30	1	1,918	0.05%
2018/08/30	0	0.00	3	52.50	52.30	-3	1,930	-0.16%
2018/08/29	3	52.00	1	52.50	52.70	2	1,955	0.10%
2018/08/28	7	52.69	8	52.88	52.40	-1	1,960	-0.05%
2018/08/27	0	0.00	6	51.15	51.60	-6	1,945	-0.31%
2018/08/24	5	50.30	3	50.40	50.20	2	1,970	0.10%
2018/08/23	1	50.20	1	50.20	50.30	0	2,111	0.00%
2018/08/22	1	48.65	9.3	49.09	49.55	-8.3	2,140	-0.39%
2018/08/21	13	48.52	17	48.34	48.55	-4	2,138	-0.19%
2018/08/20	10	49.00	16.3	49.07	48.80	-6.3	2,126	-0.30%
2018/08/17	4	51.53	10.4	50.92	50.70	-6.4	2,104	-0.30%
2018/08/16	11	51.85	5	50.72	51.60	6	2,100	0.29%
2018/08/15	1	51.10	3	50.80	51.30	-2	2,084	-0.10%
2018/08/14	18	51.76	23	51.45	51.60	-5	2,076	-0.24%
2018/08/13	14	51.36	62	51.10	51.80	-48	2,072	-2.32%
2018/08/10	3	54.83	9	55.06	54.70	-6	2,012	-0.30%
2018/08/09	2	55.95	14	56.48	56.00	-12	2,019	-0.59%
2018/08/08	4	57.45	6	57.37	57.20	-2	2,066	-0.10%
2018/08/07	7	58.06	9	57.94	57.70	-2	2,073	-0.10%
2018/08/06	6	57.13	19	57.15	57.40	-13	2,111	-0.62%
2018/08/03	38	56.92	12	56.80	57.40	26	2,102	1.24%
2018/08/02	18	55.67	7	55.53	56.30	11	2,038	0.54%
2018/08/01	2	53.75	3	54.00	54.00	-1	2,026	-0.05%
2018/07/31	2	53.90	1	54.20	54.00	1	2,208	0.05%
2018/07/30	5	53.18	7	53.63	52.90	-2	2,227	-0.09%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	2	53.95	0	0.00	54.00	2	2,237	0.09%
2018/07/25	3	54.17	5	54.10	54.20	-2	2,250	-0.09%
2018/07/24	5	52.48	8	53.29	53.90	-3	2,240	-0.13%
2018/07/23	6	51.23	0	0.00	50.40	6	2,185	0.27%
2018/07/20	10	53.73	4	53.35	53.20	6	2,146	0.28%
2018/07/19	2	55.00	5	55.24	54.80	-3	2,117	-0.14%
2018/07/18	2	56.80	3.3	56.40	56.40	-1.3	2,110	-0.06%
2018/07/17	3	57.33	0	0.00	57.00	3	2,106	0.14%
2018/07/13	3	58.23	0	0.00	58.20	3	2,113	0.14%
2018/07/12	1	58.30	0	0.00	58.10	1	2,125	0.05%
2018/07/11	15	58.25	6.9	58.45	58.10	8.1	2,141	0.38%
2018/07/10	13	65.67	3.6	66.08	65.70	9.4	2,084	0.45%
2018/07/09	3	65.63	1.8	65.74	65.30	1.2	2,056	0.06%
2018/07/06	4	65.00	3	65.33	65.10	1	2,045	0.05%
2018/07/05	8	66.41	11.5	66.23	66.40	-3.5	2,076	-0.17%
2018/07/03	3	67.67	2	68.10	67.00	1	2,086	0.05%
2018/07/02	10	68.11	7	67.90	67.80	3	2,078	0.14%
2018/06/29	6	65.38	0.1	67.00	65.70	5.9	2,044	0.29%
2018/06/28	5	65.32	2	65.45	65.00	3	2,041	0.15%
2018/06/27	4	65.00	0	0.00	64.80	4	2,040	0.20%
2018/06/26	21	64.63	1	64.40	64.40	20	2,065	0.97%
2018/06/25	0	0.00	1	66.50	66.30	-1	2,051	-0.05%
2018/06/22	3	66.57	0	0.00	66.50	3	2,073	0.14%
2018/06/21	1	67.30	7.9	67.51	67.30	-6.9	2,105	-0.33%
2018/06/20	7	67.51	3	67.83	67.80	4	2,127	0.19%
2018/06/19	1	67.10	0	0.00	67.00	1	2,121	0.05%
2018/06/15	1	67.90	15	68.25	67.90	-14	2,125	-0.66%
2018/06/14	7	68.34	6	68.52	68.10	1	2,117	0.05%
2018/06/13	15	68.79	7	68.46	68.50	8	2,106	0.38%
2018/06/12	17	68.21	6	68.28	67.90	11	2,091	0.53%
2018/06/11	1	66.10	1	66.30	66.20	0	2,060	0.00%
2018/06/08	4	67.00	2	67.15	66.80	2	2,083	0.10%
2018/06/07	8	67.20	3.5	67.19	67.00	4.5	2,145	0.21%
2018/06/06	5	67.78	4	68.03	67.30	1	2,158	0.05%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/06/04	14	67.14	4	67.25	67.10	10	2,268	0.44%
2018/06/01	5.1	66.70	3	66.97	66.60	2.1	2,258	0.09%
2018/05/31	17	67.09	44	67.79	67.60	-27	2,237	-1.21%
2018/05/30	4	64.50	15	64.34	64.90	-11	2,110	-0.52%
2018/05/29	10	63.69	1	64.00	63.50	9	2,079	0.43%
2018/05/28	2	64.20	3	64.20	64.10	-1	2,081	-0.05%
2018/05/25	2	63.70	3	63.87	63.80	-1	2,088	-0.05%
2018/05/24	0	0.00	6.6	63.27	63.80	-6.6	2,087	-0.31%
2018/05/23	1	62.50	5.1	62.90	62.50	-4.1	2,102	-0.20%
2018/05/22	23	62.62	1.2	63.48	62.50	21.8	2,114	1.03%
2018/05/21	2.1	62.21	6.1	62.71	63.10	-4	2,142	-0.18%
2018/05/18	8	61.79	0	0.00	61.80	8	2,143	0.37%
2018/05/17	3	63.33	1.4	62.90	62.60	1.6	2,160	0.07%
2018/05/16	13	63.09	13	63.11	63.20	0	2,142	0.00%
2018/05/15	6.1	60.94	5.5	61.03	60.80	0.6	2,111	0.03%
2018/05/14	14	61.18	3	60.93	60.70	11	2,178	0.50%
2018/05/11	6	63.47	4.5	63.37	63.20	1.5	2,124	0.07%
2018/05/10	10	63.56	7	63.54	63.60	3	2,118	0.14%
2018/05/09	94	62.98	35.8	62.68	63.10	58.2	2,113	2.75%
2018/05/08	62.2	64.87	88	64.46	63.90	-25.8	2,070	-1.25%
2018/05/07	4	70.55	16	70.88	70.20	-12	1,905	-0.63%
2018/05/04	2	71.15	1.3	71.18	71.10	0.7	1,973	0.04%
2018/05/03	5	71.48	1	71.60	71.10	4	1,991	0.20%
2018/05/02	14	72.23	11	73.15	72.60	3	2,011	0.15%
2018/04/30	0	0.00	2	71.65	71.90	-2	2,020	-0.10%
2018/04/27	0.1	71.50	2	71.20	71.20	-1.9	2,056	-0.09%
2018/04/26	10	71.33	0.2	71.50	70.70	9.8	2,129	0.46%
2018/04/25	3	71.23	3	72.10	72.40	0	2,195	0.00%
2018/04/24	7	71.77	6.8	71.66	71.90	0.2	2,237	0.01%
2018/04/23	4	73.40	4	73.48	73.30	0	2,252	0.00%
2018/04/20	2	73.70	6	73.85	74.00	-4	2,266	-0.18%
2018/04/19	1	74.10	1	74.50	74.10	0	2,265	0.00%
2018/04/18	2	74.00	4	74.80	74.20	-2	2,274	-0.09%
2018/04/17	24	75.10	37	74.34	73.90	-13	2,270	-0.57%
2018/04/16	1	75.80	2	75.95	75.50	-1	2,289	-0.04%
2018/04/13	7	76.61	0	0.00	76.40	7	2,310	0.30%
2018/04/12	2	76.40	0	0.00	76.60	2	2,323	0.09%
2018/04/11	18	76.86	15	76.81	76.30	3	2,342	0.13%
2018/04/10	6	75.48	7	75.74	75.60	-1	2,310	-0.04%
2018/04/09	0	0.00	8	75.68	75.60	-8	2,367	-0.34%
2018/04/03	6	74.95	2	74.95	75.00	4	2,385	0.17%
2018/04/02	1.2	75.42	4	75.88	75.30	-2.8	2,399	-0.12%
2018/03/31	6	75.52	1	75.50	75.60	5	2,438	0.21%
2018/03/30	1	75.40	0	0.00	75.50	1	2,481	0.04%
2018/03/29	1	75.60	11	75.88	75.40	-10	2,649	-0.38%
2018/03/28	3	74.93	2	74.85	75.20	1	2,750	0.04%
2018/03/27	1.2	75.25	9.4	75.71	75.20	-8.2	2,758	-0.30%
2018/03/26	32	75.08	20.3	75.14	75.00	11.7	2,752	0.42%
2018/03/23	3	73.40	2	73.00	73.30	1	2,733	0.04%
2018/03/22	271	74.85	10	74.93	74.50	261	2,767	9.43%	大買/鉅額交易
2018/03/21	3	74.83	0.3	74.90	74.70	2.7	2,787	0.10%
2018/03/20	3	74.80	0.8	75.00	74.60	2.2	2,813	0.08%
2018/03/19	1	75.50	3	75.77	75.30	-2	2,820	-0.07%
2018/03/16	8	75.89	3	76.00	75.70	5	2,824	0.18%
2018/03/15	2	74.45	2	75.15	75.20	0	2,803	0.00%
2018/03/14	16	75.51	0	0.00	75.50	16	2,804	0.57%
2018/03/13	4	74.58	16	75.36	76.00	-12	2,840	-0.42%
2018/03/12	7	74.36	11	74.19	73.80	-4	2,810	-0.14%
2018/03/09	2	74.65	11	74.74	74.50	-9	2,819	-0.32%
2018/03/08	13	74.28	18	74.15	74.20	-5	2,856	-0.18%
2018/03/07	2	72.10	6	71.97	71.60	-4	2,779	-0.14%
2018/03/06	11	72.10	3	72.50	72.00	8	2,818	0.28%
2018/03/05	12	72.07	1	71.50	71.50	11	2,931	0.38%
2018/03/02	5	73.10	4.2	73.11	72.90	0.8	2,971	0.03%
2018/03/01	6	73.23	8	73.50	73.40	-2	3,014	-0.07%
2018/02/27	0	0.00	7	74.00	73.50	-7	3,035	-0.23%
2018/02/26	3	73.37	0	0.00	73.40	3	3,036	0.10%
2018/02/23	5	73.72	1	73.80	73.10	4	3,096	0.13%
2018/02/22	1	73.40	7	73.40	73.50	-6	3,250	-0.18%
2018/02/21	2	73.35	17	73.09	73.90	-15	3,261	-0.46%
2018/02/12	2	71.20	4	71.50	71.60	-2	3,240	-0.06%
2018/02/09	10	69.34	10	69.16	71.00	0	3,264	0.00%
2018/02/08	3	70.13	3	70.03	70.30	0	3,264	0.00%
2018/02/07	7	70.24	1	70.70	69.90	6	3,267	0.18%
2018/02/06	10	68.67	36	67.99	68.00	-26	3,273	-0.79%
2018/02/05	14	71.07	5	70.52	71.20	9	3,284	0.27%
2018/02/02	1	72.10	5	72.50	72.20	-4	3,343	-0.12%
2018/02/01	2	72.55	1	72.50	72.50	1	3,531	0.03%
2018/01/31	4	71.55	2	72.05	71.90	2	3,586	0.06%
2018/01/30	3	72.07	5	72.32	72.00	-2	3,650	-0.05%
2018/01/29	46.5	72.01	5	71.78	72.50	41.5	3,649	1.14%
2018/01/26	2	74.80	0	0.00	75.30	2	3,578	0.06%
2018/01/25	30	76.14	34	76.01	75.30	-4	3,604	-0.11%
2018/01/24	1	75.30	4	75.38	75.80	-3	3,639	-0.08%
2018/01/23	10	75.26	3	75.43	75.30	7	3,651	0.19%
2018/01/22	25	75.75	4	76.00	75.90	21	3,656	0.57%
2018/01/19	8	74.64	9	74.38	74.90	-1	3,738	-0.03%
2018/01/18	3	73.43	1	73.40	73.20	2	3,715	0.05%
2018/01/16	1	72.40	1	72.50	72.50	0	3,721	0.00%
2018/01/15	2	72.85	6	72.95	72.80	-4	3,749	-0.11%
2018/01/12	5	72.28	1	72.60	72.50	4	3,800	0.11%
2018/01/11	2	71.45	0	0.00	71.30	2	3,846	0.05%
2018/01/10	1	71.00	29	71.53	71.00	-28	3,946	-0.71%
2018/01/09	0	0.00	29	73.50	73.20	-29	4,239	-0.68%
2018/01/08	3.5	73.10	3	73.03	72.60	0.5	4,269	0.01%
2018/01/05	2	73.95	5	74.26	73.60	-3	4,330	-0.07%
2018/01/04	3	73.87	0	0.00	74.00	3	4,354	0.07%
2018/01/03	29	73.88	3	73.87	73.80	26	4,397	0.59%
2018/01/02	13	71.59	5	71.56	71.80	8	4,545	0.18%