威剛 (3260)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	71.6	94.54	15.5	94.35	94.50	56.1	9,533	0.59%
2024/04/22	95.4	95.15	208.5	94.85	93.10	-113.1	9,519	-1.19%	大賣/鉅額交易
2024/04/19	194.3	97.17	520.9	97.61	96.20	-326.7	9,553	-3.42%	大買/大賣/鉅額交易
2024/04/18	83.4	101.84	121.5	101.21	102.50	-38.1	9,358	-0.41%	大賣/
2024/04/17	99.7	104.56	99.6	103.40	103.50	0.1	9,265	0.00%
2024/04/16	354.1	105.53	351.5	106.39	104.00	2.6	9,086	0.03%	大買/大賣/
2024/04/15	443.7	114.41	226.3	112.07	115.50	217.5	8,768	2.48%	大買/大賣/鉅額交易
2024/04/12	370.7	113.14	174.4	112.94	113.00	196.3	8,612	2.28%	大買/大賣/鉅額交易
2024/04/11	228.9	110.05	206.5	109.59	108.50	22.4	8,205	0.27%	大買/大賣/
2024/04/10	1,559.1	108.58	484.9	111.14	113.00	1,074.2	7,874	13.64%	大買/大賣/鉅額交易
2024/04/09	126.1	102.72	102.8	102.16	103.00	23.3	7,133	0.33%	大買/大賣/
2024/04/08	96.5	101.08	5.3	100.70	101.00	91.2	7,015	1.30%
2024/04/03	16.7	99.43	50.9	99.69	100.00	-34.2	7,454	-0.46%
2024/04/02	91.3	100.87	34.1	100.94	99.90	57.2	7,596	0.75%
2024/04/01	107.4	100.29	71.1	100.34	100.50	36.3	7,633	0.48%	大買/
2024/03/29	72.3	99.41	63.1	99.09	98.70	9.2	7,545	0.12%
2024/03/28	59.2	99.78	53.6	99.12	98.80	5.7	7,521	0.08%
2024/03/27	47.7	98.48	14	98.48	98.80	33.7	7,648	0.44%
2024/03/26	38.1	98.59	117.3	98.66	96.90	-79.2	7,691	-1.03%	大賣/
2024/03/25	7.2	98.21	12.6	98.30	98.30	-5.4	7,665	-0.07%
2024/03/22	34.5	100.22	101.1	99.63	98.70	-66.6	7,688	-0.87%	大賣/
2024/03/21	213.8	99.92	94.9	99.78	100.50	118.9	7,607	1.56%	大買/鉅額交易
2024/03/20	29.3	97.59	19.6	96.70	96.00	9.7	7,517	0.13%
2024/03/19	21.7	96.84	2.3	96.96	96.90	19.4	7,570	0.26%
2024/03/18	4.3	96.50	819.2	96.23	96.20	-814.8	7,683	-10.60%	大賣/鉅額交易
2024/03/15	23	96.50	2	95.92	95.60	21	7,859	0.27%
2024/03/14	3.3	95.24	3.5	95.37	94.90	-0.2	7,976	0.00%
2024/03/13	6.4	97.01	6.2	96.65	95.70	0.2	8,232	0.00%
2024/03/12	2.4	97.12	23	97.08	97.80	-20.6	8,413	-0.24%
2024/03/11	27.6	96.74	28.5	96.93	97.20	-0.9	8,539	-0.01%
2024/03/08	29.8	94.51	16.6	95.12	94.20	13.2	8,601	0.15%
2024/03/07	29.3	98.03	41.3	97.34	96.20	-12	8,690	-0.14%
2024/03/06	7.4	97.28	18.7	97.29	97.10	-11.3	8,643	-0.13%
2024/03/05	25.2	98.04	187	97.68	97.40	-161.8	8,800	-1.84%	大賣/鉅額交易
2024/03/04	16.7	100.24	20.2	100.61	99.50	-3.5	8,784	-0.04%
2024/03/01	21.2	99.53	9.4	99.71	99.20	11.8	8,773	0.13%
2024/02/29	34.5	99.52	42.5	99.50	100.00	-8	8,862	-0.09%
2024/02/27	30.5	99.84	50.7	100.04	98.50	-20.2	8,902	-0.23%
2024/02/26	39.9	98.46	165.1	98.24	98.00	-125.2	8,918	-1.40%	大賣/鉅額交易
2024/02/23	102.2	101.75	169.8	101.63	100.00	-67.6	8,893	-0.76%	大買/大賣/
2024/02/22	119.5	100.45	94.2	100.43	101.00	25.3	8,812	0.29%	大買/
2024/02/21	34.4	100.45	127.9	100.23	100.00	-93.5	8,855	-1.06%	大賣/
2024/02/20	77.9	99.43	510.8	98.95	99.80	-432.9	8,902	-4.86%	大賣/鉅額交易
2024/02/19	804.9	100.04	74.7	99.09	99.90	730.2	8,840	8.26%	大買/鉅額交易
2024/02/16	88.4	96.56	41.3	96.58	97.30	47.1	8,830	0.53%
2024/02/15	85.2	97.17	448.5	97.00	97.40	-363.3	8,904	-4.08%	大賣/鉅額交易
2024/02/05	6.3	95.19	41.1	95.38	95.10	-34.7	9,083	-0.38%
2024/02/02	14.5	95.84	39.1	96.37	96.00	-24.6	9,175	-0.27%
2024/02/01	12.6	95.63	10.3	95.75	96.00	2.3	9,408	0.02%
2024/01/31	50.1	95.94	10.4	95.94	95.90	39.7	9,593	0.41%
2024/01/30	26.1	96.32	27.4	96.42	95.70	-1.3	9,829	-0.01%
2024/01/29	25.1	96.05	7	95.90	96.80	18.1	10,000	0.18%
2024/01/26	17.6	95.05	29.2	95.06	94.50	-11.6	10,159	-0.11%
2024/01/25	30.6	95.91	35	96.30	95.60	-4.4	10,400	-0.04%
2024/01/24	504.4	98.24	102.6	98.64	96.60	401.8	10,545	3.81%	大買/大賣/鉅額交易
2024/01/23	13.1	96.53	37.1	95.38	96.20	-24	10,454	-0.23%
2024/01/22	35.1	95.02	248.1	95.06	95.30	-212.9	10,605	-2.01%	大賣/鉅額交易
2024/01/19	14	93.65	3	94.00	94.00	11	10,764	0.10%
2024/01/18	106.3	93.09	172.4	92.21	93.00	-66.1	10,885	-0.61%	大買/大賣/
2024/01/17	31.1	94.80	76.1	95.51	93.70	-45	11,043	-0.41%
2024/01/16	77.1	96.95	111.8	96.81	96.80	-34.7	11,389	-0.30%	大賣/
2024/01/15	296	97.20	23.4	97.78	98.00	272.6	11,588	2.35%	大買/鉅額交易
2024/01/12	33.6	94.95	68.3	94.75	94.40	-34.7	11,747	-0.30%
2024/01/11	9.8	95.57	17.3	95.72	95.60	-7.5	12,242	-0.06%
2024/01/10	75.7	95.73	9.6	95.56	96.20	66.1	12,853	0.51%
2024/01/09	213.9	96.16	150.2	97.59	95.30	63.7	13,309	0.48%	大買/大賣/
2024/01/08	226.4	97.50	149.5	96.71	98.20	77	13,343	0.58%	大買/大賣/
2024/01/05	11.1	97.10	33.1	97.37	97.00	-22	13,567	-0.16%
2024/01/04	36.8	97.53	25.7	97.72	96.70	11.1	13,662	0.08%
2024/01/03	198.8	97.85	149.9	98.06	98.30	48.9	13,720	0.36%	大買/大賣/
2024/01/02	30.7	100.62	22.3	101.56	100.50	8.3	13,730	0.06%
2023/12/29	165.1	106.20	146.7	103.71	103.00	18.5	13,802	0.13%	大買/大賣/
2023/12/28	76.6	105.13	187.5	104.23	105.50	-110.8	13,716	-0.81%	大賣/鉅額交易
2023/12/27	69.2	103.89	109.2	103.47	104.50	-40.1	14,145	-0.28%	大賣/
2023/12/26	26.3	101.04	16.1	101.47	101.50	10.2	14,086	0.07%
2023/12/25	11	100.76	14	100.25	100.00	-3	14,196	-0.02%
2023/12/22	38.1	103.47	171.3	101.50	101.00	-133.2	14,205	-0.94%	大賣/鉅額交易
2023/12/21	23.7	100.04	43.7	100.43	100.50	-20.1	14,047	-0.14%
2023/12/20	74.4	100.79	7.2	100.18	99.40	67.2	14,006	0.48%
2023/12/19	62.1	100.26	11.6	100.37	100.00	50.5	14,001	0.36%
2023/12/18	20.5	102.56	62.3	101.98	102.50	-41.8	14,002	-0.30%
2023/12/15	392.3	105.55	52.2	105.27	102.00	340.2	14,102	2.41%	大買/鉅額交易
2023/12/14	35.1	103.06	33.7	104.10	103.00	1.5	13,983	0.01%
2023/12/13	266.1	102.79	89.5	104.37	102.50	176.6	13,988	1.26%	大買/鉅額交易
2023/12/12	138.5	105.38	121.5	105.74	104.00	17.1	14,226	0.12%	大買/大賣/
2023/12/11	30.6	104.45	159.1	104.41	104.50	-128.5	14,214	-0.90%	大賣/鉅額交易
2023/12/08	76.3	103.65	240.9	103.62	104.00	-164.7	14,283	-1.15%	大賣/鉅額交易
2023/12/07	161.4	102.88	170.1	103.21	100.50	-8.7	14,549	-0.06%	大買/大賣/
2023/12/06	39.3	100.80	126.7	100.02	102.50	-87.4	14,518	-0.60%	大賣/
2023/12/05	22.7	98.67	57.5	98.55	98.30	-34.8	14,444	-0.24%
2023/12/04	54.4	102.63	53.1	102.08	101.00	1.2	14,573	0.01%
2023/12/01	28.8	99.40	82.5	99.27	99.60	-53.7	14,420	-0.37%
2023/11/30	86.3	101.17	104.4	100.72	100.00	-18.1	14,419	-0.13%	大賣/
2023/11/29	74.3	98.30	84.3	98.51	98.90	-10	14,336	-0.07%
2023/11/28	49.8	95.26	18	95.94	96.70	31.8	14,478	0.22%
2023/11/27	65.8	95.03	258.3	94.80	94.10	-192.6	14,801	-1.30%	大賣/鉅額交易
2023/11/24	67.2	96.88	61.5	97.72	96.30	5.7	14,833	0.04%
2023/11/22	68.3	98.21	716.1	98.10	98.20	-647.8	14,586	-4.44%	大賣/鉅額交易
2023/11/21	111.5	99.31	70.6	99.24	98.90	40.9	14,530	0.28%	大買/
2023/11/20	74.1	99.05	51	99.47	99.10	23.1	14,495	0.16%
2023/11/17	87.6	98.23	93.3	98.48	97.70	-5.7	14,378	-0.04%
2023/11/16	91.6	100.38	497.5	100.19	99.80	-405.9	14,182	-2.86%	大賣/鉅額交易
2023/11/15	67.6	104.91	671.2	103.88	102.00	-603.6	14,044	-4.30%	大賣/鉅額交易
2023/11/14	66.7	104.34	50	104.29	105.00	16.7	13,852	0.12%
2023/11/13	123.2	105.86	89.7	105.27	105.00	33.5	13,780	0.24%	大買/
2023/11/10	16	101.97	48.1	102.97	101.50	-32.1	13,533	-0.24%
2023/11/09	79	101.36	812.1	100.93	101.00	-733.1	13,446	-5.45%	大賣/鉅額交易
2023/11/08	213.8	103.50	110.2	103.30	103.00	103.6	13,263	0.78%	大買/大賣/鉅額交易
2023/11/07	159.5	103.78	59.6	103.48	105.00	99.8	13,107	0.76%	大買/
2023/11/06	158.1	101.07	232.9	100.37	101.50	-74.8	12,926	-0.58%	大買/大賣/
2023/11/03	187.5	99.56	192.8	99.88	100.50	-5.3	12,866	-0.04%	大買/大賣/
2023/11/02	180.5	99.03	111.9	98.94	99.30	68.6	12,685	0.54%	大買/大賣/
2023/11/01	172.9	96.38	283.7	96.60	96.20	-110.8	12,404	-0.89%	大買/大賣/鉅額交易
2023/10/31	104.3	98.60	142.2	99.42	97.40	-37.9	12,230	-0.31%	大買/大賣/
2023/10/30	483.2	97.78	104.8	97.76	98.50	378.4	12,040	3.14%	大買/大賣/鉅額交易
2023/10/27	215.5	95.72	472.3	95.25	94.10	-256.9	11,889	-2.16%	大買/大賣/鉅額交易
2023/10/26	241.9	98.98	132.5	98.49	97.50	109.4	11,731	0.93%	大買/大賣/鉅額交易
2023/10/25	136.5	99.51	167.5	99.68	99.10	-31	11,706	-0.26%	大買/大賣/
2023/10/24	242.1	102.45	511.2	102.64	101.50	-269.1	11,574	-2.33%	大買/大賣/鉅額交易
2023/10/23	620.5	105.77	264.8	105.01	106.00	355.7	11,171	3.18%	大買/大賣/鉅額交易
2023/10/20	920.4	103.92	416.6	102.81	105.00	503.8	10,962	4.60%	大買/大賣/鉅額交易
2023/10/19	537.1	104.45	178.1	104.33	104.00	359	10,690	3.36%	大買/大賣/鉅額交易
2023/10/18	312.4	100.40	478.1	100.88	101.50	-165.8	10,203	-1.62%	大買/大賣/鉅額交易
2023/10/17	491	100.53	441.5	99.61	100.00	49.5	9,629	0.51%	大買/大賣/
2023/10/16	214	96.16	230.4	96.14	96.10	-16.3	9,184	-0.18%	大買/大賣/
2023/10/13	331.5	96.02	305.3	96.79	96.70	26.2	9,084	0.29%	大買/大賣/
2023/10/12	232.7	93.36	130.5	92.64	93.60	102.2	8,735	1.17%	大買/大賣/鉅額交易
2023/10/11	141	92.85	174	93.35	92.20	-33	8,644	-0.38%	大買/大賣/
2023/10/06	286.2	93.73	107.7	93.18	93.00	178.5	8,530	2.09%	大買/大賣/鉅額交易
2023/10/05	46.4	91.27	67.3	91.82	91.00	-20.9	8,348	-0.25%
2023/10/04	252.3	93.04	111.3	93.05	92.50	141	8,233	1.71%	大買/大賣/鉅額交易
2023/10/03	596.8	93.09	316.2	93.26	92.90	280.6	7,895	3.55%	大買/大賣/鉅額交易
2023/10/02	85.2	87.61	32.8	87.30	88.40	52.3	7,471	0.70%
2023/09/28	66	85.13	205.3	85.04	84.50	-139.4	7,488	-1.86%	大賣/鉅額交易
2023/09/27	123.1	87.11	109.8	85.86	87.20	13.2	7,596	0.17%	大買/大賣/
2023/09/26	27.3	87.22	51.8	86.68	86.20	-24.5	7,780	-0.32%
2023/09/25	110.5	89.40	23	88.91	88.70	87.5	7,815	1.12%	大買/
2023/09/22	18.2	87.70	27.7	87.61	89.30	-9.5	7,994	-0.12%
2023/09/21	11.2	86.79	45.5	86.77	87.60	-34.3	8,294	-0.41%
2023/09/20	123.6	88.04	199.3	89.50	87.20	-75.7	8,502	-0.89%	大買/大賣/
2023/09/19	75.3	90.70	193	90.77	90.30	-117.7	8,469	-1.39%	大賣/鉅額交易
2023/09/18	142.7	91.88	125	92.05	91.40	17.7	8,485	0.21%	大買/大賣/
2023/09/15	324.1	93.05	139.7	92.63	93.40	184.4	8,464	2.18%	大買/大賣/鉅額交易
2023/09/14	244.4	91.59	136.2	91.38	90.80	108.1	8,253	1.31%	大買/大賣/鉅額交易
2023/09/13	208.5	90.03	416.5	90.01	90.70	-208	8,356	-2.49%	大買/大賣/鉅額交易
2023/09/12	484.5	90.26	532.9	90.58	90.40	-48.4	8,732	-0.55%	大買/大賣/
2023/09/11	478	89.78	182	89.15	88.60	296	8,394	3.53%	大買/大賣/鉅額交易
2023/09/08	100.4	87.27	163	87.30	86.90	-62.7	8,411	-0.74%	大賣/
2023/09/07	494.4	89.49	286.8	89.70	88.80	207.6	8,471	2.45%	大買/大賣/鉅額交易
2023/09/06	134	87.21	44.3	87.17	86.80	89.8	8,412	1.07%	大買/
2023/09/05	46.2	86.78	143.3	86.88	87.40	-97.1	8,433	-1.15%	大賣/
2023/09/04	147.4	86.56	152	86.60	86.00	-4.6	8,399	-0.05%	大買/大賣/
2023/09/01	313.5	88.17	225.3	87.87	87.90	88.2	8,392	1.05%	大買/大賣/
2023/08/31	289.7	87.73	153.3	87.18	86.80	136.4	8,249	1.65%	大買/大賣/鉅額交易
2023/08/30	162.6	81.96	46.1	83.03	83.80	116.5	7,899	1.48%	大買/鉅額交易
2023/08/29	5	77.40	3	77.40	77.60	2	7,849	0.03%
2023/08/28	1.1	76.58	77	77.14	75.90	-75.9	8,208	-0.92%
2023/08/25	24	79.08	183	78.68	79.20	-159	8,894	-1.79%	大賣/鉅額交易
2023/08/24	201	81.14	31.5	80.27	79.50	169.6	8,995	1.88%	大買/鉅額交易
2023/08/23	23	78.55	11	78.48	78.50	12	9,032	0.13%
2023/08/22	27.5	78.05	9	77.48	77.60	18.5	9,032	0.20%
2023/08/21	17	76.61	21	76.53	76.70	-4	9,034	-0.04%
2023/08/18	29	76.44	57.1	77.04	76.00	-28.1	9,059	-0.31%
2023/08/17	47.2	77.77	13	77.33	78.00	34.2	9,043	0.38%
2023/08/16	32	75.20	690	75.04	74.80	-658	8,996	-7.31%	大賣/鉅額交易
2023/08/15	46	76.90	21	76.31	77.00	25	9,025	0.28%
2023/08/14	66	73.66	596.2	73.16	74.30	-530.2	9,116	-5.82%	大賣/鉅額交易
2023/08/11	59	76.38	49.3	76.69	76.00	9.8	9,085	0.11%
2023/08/10	27.5	76.73	1,565.5	76.86	76.70	-1,538	9,049	-16.99%	大賣/鉅額交易
2023/08/09	43.2	81.51	47	81.67	79.50	-3.8	8,965	-0.04%
2023/08/08	13	78.90	40	79.45	78.70	-27	8,826	-0.31%
2023/08/07	11	80.60	80	80.28	80.50	-69	8,819	-0.78%
2023/08/04	107	79.21	2	79.60	79.60	105	8,801	1.19%	大買/鉅額交易
2023/08/02	50	80.93	27	80.67	80.00	23	8,776	0.26%
2023/08/01	119	83.22	17.1	83.07	82.60	101.9	8,739	1.17%	大買/鉅額交易
2023/07/31	158	83.14	47.2	83.22	81.90	110.8	8,707	1.27%	大買/鉅額交易
2023/07/28	171.9	83.02	72	82.74	83.70	99.9	8,634	1.16%	大買/
2023/07/27	244.7	81.49	55.8	81.09	81.30	188.9	8,513	2.22%	大買/鉅額交易
2023/07/26	8.1	76.79	32	76.84	76.80	-23.9	8,403	-0.28%
2023/07/25	8.1	78.19	31	77.87	78.10	-23	8,410	-0.27%
2023/07/24	8.1	78.31	75.8	78.41	78.60	-67.7	8,446	-0.80%
2023/07/21	26	79.45	32.3	79.34	79.80	-6.2	8,399	-0.07%
2023/07/20	55	81.59	36	81.99	81.00	19	8,360	0.23%
2023/07/19	110	82.82	46.3	83.13	82.50	63.7	8,289	0.77%	大買/
2023/07/18	123.5	82.29	120.4	83.24	81.90	3.1	8,264	0.04%	大買/大賣/
2023/07/17	105.1	84.87	623.1	84.53	84.80	-518	8,211	-6.31%	大買/大賣/鉅額交易
2023/07/14	172.1	85.25	83	84.50	85.70	89.1	8,239	1.08%	大買/
2023/07/13	39	84.14	26	83.72	83.30	13	8,238	0.16%
2023/07/12	93	81.86	427	81.56	81.60	-334	8,206	-4.07%	大賣/鉅額交易
2023/07/11	166	82.58	145.2	82.42	82.20	20.8	8,166	0.25%	大買/大賣/
2023/07/10	113	82.17	116.1	82.72	81.80	-3.1	8,154	-0.04%	大買/大賣/
2023/07/07	172	84.06	811.9	84.28	83.30	-639.9	8,179	-7.82%	大買/大賣/鉅額交易
2023/07/06	100.1	88.53	221.4	88.27	87.40	-121.2	8,163	-1.49%	大賣/鉅額交易
2023/07/05	218.2	91.48	227.2	91.93	90.40	-9	8,074	-0.11%	大買/大賣/
2023/07/04	236.7	91.88	104.2	91.22	92.90	132.5	7,943	1.67%	大買/大賣/鉅額交易
2023/07/03	134.4	89.58	169	88.37	89.70	-34.6	7,786	-0.44%	大買/大賣/
2023/06/30	121.3	88.88	174.1	88.75	89.00	-52.7	7,981	-0.66%	大買/大賣/
2023/06/29	217.9	91.74	227.7	91.53	92.30	-9.8	7,891	-0.12%	大買/大賣/
2023/06/28	482.7	90.19	140.2	89.34	88.20	342.5	7,529	4.55%	大買/大賣/鉅額交易
2023/06/27	37.9	86.60	593.6	86.18	86.40	-555.8	7,284	-7.63%	大賣/鉅額交易
2023/06/26	191.1	87.64	40.3	87.14	86.90	150.9	7,213	2.09%	大買/鉅額交易
2023/06/21	158	90.44	119	90.17	90.60	39	7,206	0.54%	大買/大賣/
2023/06/20	41.2	91.05	363	91.02	90.40	-321.8	7,312	-4.40%	大賣/鉅額交易
2023/06/19	126.1	92.73	284.2	92.11	92.50	-158.2	7,249	-2.18%	大買/大賣/鉅額交易
2023/06/16	576.7	92.10	251	91.41	92.10	325.7	6,985	4.66%	大買/大賣/鉅額交易
2023/06/15	214.8	88.82	222.1	89.07	87.80	-7.3	6,376	-0.11%	大買/大賣/
2023/06/14	429.6	88.69	66.5	88.02	89.40	363.1	6,180	5.88%	大買/鉅額交易
2023/06/13	85.1	86.63	95.6	86.79	86.00	-10.5	5,947	-0.18%
2023/06/12	301.2	86.06	106	86.22	85.50	195.2	5,805	3.36%	大買/大賣/鉅額交易
2023/06/09	228.1	83.39	85.2	83.90	84.00	143	5,614	2.55%	大買/鉅額交易
2023/06/08	44.9	84.46	82	84.33	84.30	-37.1	5,533	-0.67%
2023/06/07	154.2	83.54	58.8	83.91	84.00	95.4	5,479	1.74%	大買/
2023/06/06	18.4	82.01	246.3	81.94	81.80	-227.9	5,393	-4.23%	大賣/鉅額交易
2023/06/05	73.1	85.17	20.2	84.77	84.20	53	5,280	1.00%
2023/06/02	110.1	85.91	19	85.83	85.60	91.1	5,212	1.75%	大買/
2023/06/01	305	85.96	153.6	87.52	85.60	151.4	5,141	2.94%	大買/大賣/鉅額交易
2023/05/31	482.8	87.36	237.7	88.28	89.30	245.1	4,817	5.09%	大買/大賣/鉅額交易
2023/05/30	85.4	80.83	31.7	80.71	81.20	53.7	4,092	1.31%
2023/05/29	163.7	79.28	39.7	78.95	79.90	124	3,973	3.12%	大買/鉅額交易
2023/05/26	7.2	77.19	8.1	76.94	77.00	-0.9	3,866	-0.02%
2023/05/25	14.6	76.68	3.3	76.85	76.70	11.3	3,864	0.29%
2023/05/24	19.2	77.42	2.4	76.50	76.70	16.8	3,852	0.44%
2023/05/23	22	76.10	3.4	76.39	76.80	18.7	3,852	0.48%
2023/05/22	12	76.91	8.1	77.38	76.60	3.9	3,848	0.10%
2023/05/19	78.6	77.64	42	76.87	76.50	36.6	3,848	0.95%
2023/05/18	141.6	77.29	23.3	76.65	77.40	118.2	3,838	3.08%	大買/鉅額交易
2023/05/17	28	74.29	10	74.07	74.70	18	3,767	0.48%
2023/05/16	31	73.31	2.1	73.68	72.40	28.9	3,801	0.76%
2023/05/15	2	71.55	38	71.85	72.20	-36	3,795	-0.95%
2023/05/12	3.1	71.28	9	72.22	72.80	-5.9	3,803	-0.16%
2023/05/11	5.1	70.54	5	71.04	70.60	0.1	3,793	0.00%
2023/05/10	0	0.00	2	73.50	73.10	-2	3,773	-0.05%
2023/05/09	5	72.98	2	72.90	73.50	3	3,787	0.08%
2023/05/08	6	73.67	38	73.38	73.50	-32	3,799	-0.84%
2023/05/05	2.1	73.29	0	0.00	73.70	2.1	3,804	0.05%
2023/05/04	1	74.40	16	75.33	74.70	-15	3,827	-0.39%
2023/05/03	0	0.00	43	74.47	75.20	-43	3,838	-1.12%
2023/05/02	1.2	75.40	7	75.39	75.80	-5.8	3,839	-0.15%
2023/04/28	35	75.16	65	75.14	75.00	-30	3,886	-0.77%
2023/04/27	56	74.49	44.6	73.01	75.00	11.4	3,819	0.30%
2023/04/26	15.2	70.89	13.5	70.82	71.20	1.7	3,755	0.05%
2023/04/25	38.7	72.79	35.1	72.29	71.00	3.6	3,748	0.09%
2023/04/24	10.4	73.55	14	73.34	73.60	-3.6	3,730	-0.10%
2023/04/21	18.5	73.28	8.1	73.29	72.70	10.4	3,741	0.28%
2023/04/20	7.6	73.36	28	73.68	73.10	-20.4	3,726	-0.55%
2023/04/19	33	74.42	23.4	74.87	74.30	9.6	3,705	0.26%
2023/04/18	39.2	77.17	504.1	76.62	76.20	-464.9	3,633	-12.80%	大賣/鉅額交易
2023/04/17	19.1	78.08	292	78.17	78.30	-272.9	3,583	-7.62%	大賣/鉅額交易
2023/04/14	21.4	79.43	2	79.65	79.10	19.4	3,536	0.55%
2023/04/13	18.1	79.91	24.1	79.88	79.60	-6	3,497	-0.17%
2023/04/12	22.1	82.16	17.2	82.22	82.40	4.9	3,424	0.14%
2023/04/11	72	81.86	68	81.86	81.30	4	3,310	0.12%
2023/04/10	35	78.08	126	78.48	78.10	-91	3,139	-2.90%	大賣/
2023/04/07	343.1	81.58	57.1	80.48	80.00	286	3,077	9.29%	大買/鉅額交易
2023/04/06	141	79.15	28	79.12	79.60	113	2,938	3.85%	大買/鉅額交易
2023/03/31	418.2	80.59	293	79.78	79.50	125.2	2,864	4.37%	大買/大賣/鉅額交易
2023/03/30	59.2	77.06	120.4	77.06	76.00	-61.2	2,577	-2.37%	大賣/
2023/03/29	1	73.70	76.4	73.53	74.00	-75.4	2,441	-3.09%
2023/03/28	3.7	74.03	76	75.32	73.70	-72.3	2,425	-2.98%
2023/03/27	5.1	77.63	84.2	76.99	75.80	-79.1	2,377	-3.33%
2023/03/24	67	78.30	163.5	78.14	78.50	-96.5	2,305	-4.19%	大賣/
2023/03/23	131.5	76.47	137	76.16	76.80	-5.5	2,166	-0.25%	大買/大賣/
2023/03/22	136	72.55	70.2	71.55	73.30	65.8	1,978	3.33%	大買/
2023/03/21	79	70.27	18	70.37	70.60	61	1,869	3.26%
2023/03/20	2	68.40	6	68.42	68.60	-4	1,833	-0.22%
2023/03/17	12	68.27	6	68.12	68.40	6	1,828	0.33%
2023/03/16	15	67.23	80.4	67.02	66.70	-65.4	1,806	-3.62%
2023/03/15	36	68.04	1	68.30	67.30	35	1,816	1.93%
2023/03/14	18	68.24	69	68.60	67.50	-51	1,829	-2.79%
2023/03/13	34	69.31	19	69.24	69.90	15	1,818	0.83%
2023/03/10	164	70.40	7.1	69.92	70.20	156.9	1,805	8.69%	大買/鉅額交易
2023/03/09	322.1	71.55	14	71.42	71.20	308.1	1,793	17.18%	大買/鉅額交易
2023/03/08	100	70.79	3	70.90	71.00	97	1,771	5.47%
2023/03/07	2	70.30	0	70.50	70.40	2	1,759	0.11%
2023/03/06	33.1	71.09	97	71.01	70.60	-63.9	1,752	-3.65%
2023/03/03	196.1	69.05	18	69.18	69.30	178.1	1,686	10.56%	大買/鉅額交易
2023/03/02	10	68.08	3	67.83	67.90	7	1,644	0.43%
2023/03/01	49	66.30	1	66.90	66.50	48	1,621	2.96%
2023/02/24	6	66.90	37	66.39	66.30	-31	1,620	-1.91%
2023/02/23	11.4	67.72	85.3	67.79	67.40	-73.9	1,635	-4.52%
2023/02/22	6.3	67.36	1	67.30	67.10	5.3	1,680	0.32%
2023/02/21	90	68.88	93.1	68.80	68.20	-3	1,780	-0.17%
2023/02/20	87	69.37	5	69.32	69.70	82	1,895	4.33%
2023/02/17	11	69.07	29	68.75	69.20	-18	1,918	-0.94%
2023/02/16	30.4	68.46	0	68.20	69.60	30.4	1,926	1.58%
2023/02/15	18	67.88	68	67.87	67.80	-50	1,904	-2.62%
2023/02/14	150.2	67.67	12.1	67.89	68.20	138.1	1,842	7.49%	大買/鉅額交易
2023/02/13	10.6	64.83	27	65.07	64.60	-16.4	1,772	-0.93%
2023/02/10	18	66.11	27	65.81	65.60	-9	1,770	-0.51%
2023/02/09	10	66.25	0.2	66.04	66.00	9.8	1,766	0.56%
2023/02/08	19	66.98	31	66.58	66.30	-12	1,759	-0.68%
2023/02/07	29	66.20	31	65.92	66.10	-2	1,750	-0.11%
2023/02/06	7	65.40	6	66.37	65.10	1	1,742	0.06%
2023/02/03	16	66.55	56	66.21	65.90	-40	1,714	-2.33%
2023/02/02	78	66.44	12.2	66.10	66.70	65.8	1,712	3.84%
2023/02/01	43	66.22	44	65.09	65.00	-1	1,717	-0.06%
2023/01/31	30	65.42	85	65.26	65.50	-55	1,693	-3.25%
2023/01/30	203	65.17	62.9	64.94	65.40	140.1	1,680	8.33%	大買/鉅額交易
2023/01/17	0	62.30	3	62.27	62.20	-3	1,610	-0.19%
2023/01/16	6	62.55	6.3	62.41	62.60	-0.3	1,617	-0.02%
2023/01/13	11	61.83	2	61.90	61.90	9	1,616	0.56%
2023/01/12	0	62.35	20.1	62.36	61.60	-20.1	1,641	-1.22%
2023/01/11	19.2	63.30	3	63.40	63.40	16.2	1,659	0.98%
2023/01/10	15	62.80	13.4	62.82	62.70	1.6	1,693	0.09%
2023/01/09	10.1	62.25	67	61.95	62.20	-56.9	1,700	-3.35%
2023/01/06	31	61.32	19	60.91	61.60	12	1,698	0.71%
2023/01/05	89.1	60.42	21	60.44	60.30	68.1	1,698	4.01%
2023/01/04	11	58.53	56	58.49	58.70	-45	1,698	-2.65%
2023/01/03	18	57.68	0	0.00	57.80	18	1,719	1.05%
2022/12/30	1	57.20	68	57.13	57.00	-67	1,766	-3.79%
2022/12/29	0	56.60	2	55.70	57.00	-2	1,770	-0.11%
2022/12/28	0	0.00	4	56.70	56.20	-4	1,781	-0.22%
2022/12/27	0	58.80	1	57.50	57.20	-1	1,781	-0.06%
2022/12/26	3	57.57	3.2	57.40	57.20	-0.2	1,786	-0.01%
2022/12/23	1	57.40	69	57.10	57.60	-68	1,800	-3.78%
2022/12/22	7	58.32	0	0.00	57.70	7	1,800	0.39%
2022/12/20	3	58.87	4	58.40	58.20	-1	1,800	-0.06%
2022/12/19	10	59.16	1	59.10	59.20	9	1,817	0.50%
2022/12/16	0	59.80	6	59.87	59.80	-6	1,814	-0.33%
2022/12/15	5	60.36	293	60.29	60.60	-288	1,814	-15.87%	大賣/鉅額交易
2022/12/14	1.3	61.02	4	60.58	60.30	-2.7	1,816	-0.15%
2022/12/13	2	60.10	91	59.97	60.10	-89	1,808	-4.92%
2022/12/12	95	60.21	8	59.20	60.40	87	1,812	4.80%
2022/12/09	3	59.10	3	59.33	59.20	0	1,816	0.00%
2022/12/08	7.2	58.81	8	59.09	59.00	-0.8	1,855	-0.04%
2022/12/07	8.2	59.87	27	59.95	59.00	-18.8	1,858	-1.01%
2022/12/06	3	61.40	70	61.45	61.00	-67	1,833	-3.66%
2022/12/05	51.4	63.78	10.1	63.56	63.70	41.3	1,806	2.29%
2022/12/02	13	62.89	5	62.80	62.90	8	1,793	0.45%
2022/12/01	6.2	62.89	21.2	62.39	62.00	-14.9	1,789	-0.83%
2022/11/30	10	62.08	5	61.70	61.70	5	1,787	0.28%
2022/11/29	5.3	61.23	21	60.87	61.40	-15.7	1,787	-0.88%
2022/11/28	1	61.60	9	62.28	61.80	-8	1,775	-0.45%
2022/11/25	0	63.20	28.7	63.62	62.50	-28.7	1,766	-1.63%
2022/11/24	30	63.65	52.2	63.31	63.80	-22.2	1,757	-1.26%
2022/11/23	5	62.90	12	62.68	62.50	-7	1,744	-0.40%
2022/11/22	4.1	62.66	25.2	62.66	62.40	-21.1	1,746	-1.21%
2022/11/21	15	64.50	97	63.83	63.20	-82	1,742	-4.70%
2022/11/18	80.6	63.71	52.1	63.94	64.30	28.5	1,716	1.66%
2022/11/17	34.6	64.45	297	64.36	64.40	-262.4	1,650	-15.89%	大賣/鉅額交易
2022/11/16	252.4	62.80	41	62.86	63.30	211.4	1,535	13.76%	大買/鉅額交易
2022/11/15	11.1	60.33	90	60.17	60.40	-78.9	1,402	-5.62%
2022/11/14	73	59.36	42	58.72	59.70	31	1,376	2.25%
2022/11/11	64	58.06	8.6	57.11	58.10	55.4	1,348	4.11%
2022/11/10	4	56.40	5	56.38	56.10	-1	1,321	-0.08%
2022/11/09	17	56.97	4	56.90	56.40	13	1,334	0.97%
2022/11/08	10	57.06	14	56.74	55.90	-4	1,341	-0.30%
2022/11/07	8.1	56.44	15	55.51	56.60	-6.9	1,359	-0.51%
2022/11/04	2.1	55.10	8.2	55.04	55.30	-6.1	1,362	-0.45%
2022/11/03	7.2	55.24	9.1	55.01	55.20	-1.9	1,363	-0.14%
2022/11/02	18.1	54.77	3	55.00	54.80	15.1	1,365	1.11%
2022/11/01	16	54.28	7	54.30	54.10	9	1,363	0.66%
2022/10/31	54	53.96	71.1	53.90	53.90	-17.1	1,375	-1.24%
2022/10/28	2	53.75	41	54.92	52.80	-39	1,370	-2.85%
2022/10/27	13	56.50	17	56.11	56.50	-4	1,321	-0.30%
2022/10/26	9	55.83	24	55.87	55.50	-15	1,326	-1.13%
2022/10/25	6	57.32	4	56.80	56.70	2	1,322	0.15%
2022/10/24	34	58.92	151	58.09	58.00	-117	1,323	-8.84%	大賣/鉅額交易
2022/10/21	8	57.95	13	57.47	57.50	-5	1,320	-0.38%
2022/10/20	19	58.73	6	58.85	58.10	13	1,309	0.99%
2022/10/19	536	59.30	48	59.25	58.70	488	1,290	37.81%	大買/鉅額交易
2022/10/18	65	59.78	36.3	59.35	59.60	28.8	1,267	2.27%
2022/10/17	13	57.56	24	55.79	58.10	-11	1,237	-0.89%
2022/10/14	9	56.79	2	56.80	56.50	7	1,257	0.56%
2022/10/13	4	55.38	11	55.70	54.50	-7	1,303	-0.54%
2022/10/12	38	56.83	7	56.97	56.80	31	1,290	2.40%
2022/10/11	16	56.41	12	55.55	55.50	4	1,268	0.32%
2022/10/07	126	55.99	25	55.36	56.50	101	1,265	7.98%	大買/鉅額交易
2022/10/06	31.5	53.63	2	53.40	53.50	29.5	1,231	2.39%
2022/10/05	16.1	54.61	29	54.78	53.30	-12.9	1,241	-1.04%
2022/10/04	12	53.30	17	52.67	53.40	-5	1,238	-0.40%
2022/10/03	12	51.73	13	51.02	51.90	-1	1,239	-0.08%
2022/09/30	16	50.41	6	50.17	51.90	10	1,261	0.79%
2022/09/29	18	51.86	8	51.61	51.50	10	1,264	0.79%
2022/09/28	0	51.90	20	51.96	50.70	-20	1,274	-1.57%
2022/09/27	19	53.12	2	52.40	53.80	17	1,271	1.34%
2022/09/26	11	55.20	83	55.15	54.00	-72	1,272	-5.66%
2022/09/23	9	57.63	6	57.53	57.30	3	1,289	0.23%
2022/09/22	18	57.92	2	57.10	57.80	16	1,306	1.22%
2022/09/21	2	58.80	45	59.07	58.80	-43	1,301	-3.30%
2022/09/20	4	61.45	23	60.81	60.20	-19	1,303	-1.46%
2022/09/19	27	60.21	39	60.34	60.50	-12	1,326	-0.90%
2022/09/16	12	61.60	40	61.83	61.50	-28	1,332	-2.10%
2022/09/15	64	62.04	33	62.36	61.60	31	1,346	2.30%
2022/09/14	19	60.68	12	60.52	60.80	7	1,361	0.51%
2022/09/13	33	60.67	9.1	60.63	60.50	23.9	1,380	1.73%
2022/09/12	12	60.09	13	59.98	60.00	-1	1,423	-0.07%
2022/09/08	16.1	58.65	19	58.77	59.10	-2.9	1,449	-0.20%
2022/09/07	7	57.20	7	57.23	57.30	0	1,466	0.00%
2022/09/06	18	57.96	14	57.91	58.00	4	1,536	0.26%
2022/09/05	5	59.74	25	59.77	59.60	-20	1,530	-1.31%
2022/09/02	28	60.30	26	60.40	60.20	2	1,533	0.13%
2022/09/01	9	60.38	40	60.26	60.00	-31	1,535	-2.02%
2022/08/31	25	60.30	12	61.08	61.10	13	1,543	0.84%
2022/08/30	9.3	59.80	27	59.69	59.80	-17.7	1,554	-1.14%
2022/08/29	19.5	59.75	12	59.55	59.50	7.5	1,567	0.48%
2022/08/26	2	61.40	36	61.60	60.90	-34	1,567	-2.17%
2022/08/25	14	61.29	0	0.00	61.10	14	1,568	0.89%
2022/08/24	2	60.75	19.1	60.50	60.30	-17.1	1,585	-1.08%
2022/08/23	10	60.25	4	60.35	60.30	6	1,651	0.36%
2022/08/22	1	61.00	20	61.37	60.80	-19	1,673	-1.14%
2022/08/19	38.1	61.40	14	61.14	61.40	24.1	1,667	1.45%
2022/08/18	14.2	59.35	42	59.74	60.00	-27.8	1,661	-1.67%
2022/08/17	38	59.93	14	59.54	59.30	24	1,656	1.45%
2022/08/16	6.2	60.00	1	59.90	60.10	5.2	1,654	0.31%
2022/08/15	5.1	59.82	3	59.93	60.00	2.1	1,648	0.13%
2022/08/12	36	58.09	4	58.45	59.20	32	1,639	1.95%
2022/08/11	21.2	58.22	1	58.49	58.50	20.1	1,629	1.24%
2022/08/10	4	57.20	0	0.00	57.20	4	1,634	0.24%
2022/08/09	2.1	57.60	4	57.40	57.50	-2	1,645	-0.12%
2022/08/08	2	57.20	4	57.43	58.00	-2	1,654	-0.12%
2022/08/05	20	58.38	22	58.31	58.40	-2	1,660	-0.12%
2022/08/04	2	56.70	36	56.68	57.40	-34	1,660	-2.05%
2022/08/02	0.1	57.20	4	57.05	56.90	-4	1,664	-0.24%
2022/08/01	7.1	58.00	6	57.93	57.90	1.1	1,672	0.06%
2022/07/29	14	58.56	89	58.60	58.40	-75	1,674	-4.48%
2022/07/28	0.1	58.30	10	58.02	57.70	-10	1,678	-0.59%
2022/07/27	2	57.90	2	58.10	58.30	0	1,679	0.00%
2022/07/26	2.1	58.39	5	58.38	58.00	-2.9	1,680	-0.17%
2022/07/25	2	59.00	18	58.71	58.90	-16	1,681	-0.95%
2022/07/22	1.2	60.10	144	59.65	59.70	-142.8	1,681	-8.49%	大賣/鉅額交易
2022/07/21	61.3	58.86	48	58.38	59.10	13.3	1,696	0.78%
2022/07/20	7	62.83	23	62.99	62.80	-16	1,656	-0.97%
2022/07/19	9	62.01	16	62.14	62.20	-7	1,621	-0.43%
2022/07/18	2	62.40	0	0.00	62.00	2	1,627	0.12%
2022/07/15	244	61.10	3.1	61.53	61.40	240.9	1,641	14.68%	大買/鉅額交易
2022/07/14	64.2	60.38	3	60.40	60.30	61.2	1,649	3.71%
2022/07/13	180	59.98	2	60.00	59.90	178	1,659	10.72%	大買/鉅額交易
2022/07/12	102	58.65	0	0.00	58.30	102	1,678	6.08%	大買/鉅額交易
2022/07/11	53	59.50	7	59.09	59.60	46	1,691	2.72%
2022/07/08	121	59.70	20	59.58	59.90	101	1,757	5.75%	大買/鉅額交易
2022/07/07	14	57.30	12	58.10	58.40	2	1,770	0.11%
2022/07/06	39	57.43	3	57.80	56.80	36	1,801	2.00%
2022/07/05	22	56.74	38	56.66	57.60	-16	1,877	-0.85%
2022/07/04	1	56.80	2	56.80	56.70	-1	1,876	-0.05%
2022/07/01	7	57.14	31	57.82	56.80	-24	1,900	-1.26%
2022/06/30	1	61.20	1	60.10	60.10	0	1,886	0.00%
2022/06/29	0	0.00	6	62.10	62.00	-6	1,894	-0.32%
2022/06/28	6	62.30	8	62.40	62.90	-2	1,893	-0.11%
2022/06/27	1	63.00	4	61.60	63.30	-3	1,906	-0.16%
2022/06/24	4	61.05	1	61.20	60.60	3	1,908	0.16%
2022/06/23	4	60.80	8	60.63	60.00	-4	1,937	-0.21%
2022/06/22	6.1	62.37	19	61.33	60.50	-12.9	1,992	-0.65%
2022/06/21	16.1	64.04	8	64.53	64.00	8.1	2,001	0.40%
2022/06/20	8	63.99	5	65.94	63.60	3	2,022	0.15%
2022/06/17	6	68.20	157.1	68.24	68.40	-151.1	1,993	-7.58%	大賣/鉅額交易
2022/06/16	6.1	70.82	24	71.59	69.70	-17.9	1,997	-0.90%
2022/06/15	423	72.50	11	71.76	71.60	412	2,020	20.39%	大買/鉅額交易
2022/06/14	5	70.58	2	70.10	70.80	3	2,031	0.15%
2022/06/13	2	70.80	8	70.90	70.80	-6	2,158	-0.28%
2022/06/10	2	72.05	1	72.00	72.10	1	2,236	0.04%
2022/06/09	6	72.94	4	73.50	72.60	2	2,283	0.09%
2022/06/08	2	73.50	18	73.36	72.60	-16	2,304	-0.69%
2022/06/07	3	73.70	8	73.75	73.50	-5	2,342	-0.21%
2022/06/06	5	74.20	0	0.00	74.30	5	2,400	0.21%
2022/06/02	1.2	75.16	1	75.20	75.00	0.2	2,519	0.01%
2022/06/01	3	75.93	21	75.96	75.90	-18	2,666	-0.67%
2022/05/31	25	75.35	56.1	73.79	75.90	-31.1	2,807	-1.11%
2022/05/30	13	73.55	26	73.17	73.70	-13	3,111	-0.42%
2022/05/27	0	0.00	40	72.18	71.90	-40	3,234	-1.24%
2022/05/26	1	72.40	0	0.00	71.60	1	3,333	0.03%
2022/05/25	0	0.00	28	70.93	71.50	-28	3,520	-0.80%
2022/05/24	1	71.70	63	71.85	71.50	-62	3,930	-1.58%
2022/05/23	1	72.40	6	72.28	72.00	-5	4,222	-0.12%
2022/05/20	5	72.72	38	72.62	72.30	-33	4,774	-0.69%
2022/05/19	19	72.74	3	72.33	73.00	16	5,480	0.29%
2022/05/18	52	73.12	14	72.96	73.20	38	6,231	0.61%
2022/05/17	4	71.58	25	71.71	72.10	-21	6,665	-0.32%
2022/05/16	19	71.39	95.6	70.68	70.60	-76.6	6,804	-1.13%
2022/05/13	14	70.20	6	70.38	70.40	8	6,822	0.12%
2022/05/12	2	70.00	10	70.58	69.10	-8	6,859	-0.12%
2022/05/11	10	70.70	9	70.47	70.70	1	6,929	0.01%
2022/05/10	22	69.66	6	71.00	71.10	16	7,112	0.22%
2022/05/09	6	70.37	4	71.20	69.90	2	7,122	0.03%
2022/05/06	7	72.23	2	72.20	72.50	5	7,127	0.07%
2022/05/05	42	73.30	19	73.31	73.00	23	7,140	0.32%
2022/05/04	17	72.44	0	0.00	71.90	17	7,148	0.24%
2022/05/03	15	71.11	11	70.95	71.90	4	7,163	0.06%
2022/04/29	6.2	71.00	15	71.58	70.60	-8.8	7,191	-0.12%
2022/04/28	1	70.00	22	69.97	69.90	-21	7,213	-0.29%
2022/04/27	24	69.96	16	69.93	70.00	8	7,222	0.11%
2022/04/26	1	72.40	1	71.70	71.90	0	7,202	0.00%
2022/04/25	3	72.17	1	71.70	71.70	2	7,203	0.03%
2022/04/22	1	74.90	22	74.25	74.40	-21	7,188	-0.29%
2022/04/21	1.2	75.20	106	74.70	75.30	-104.8	7,216	-1.45%	大賣/鉅額交易
2022/04/20	29	73.64	107	73.38	73.60	-78	7,218	-1.08%	大賣/
2022/04/19	12	72.67	12	72.77	72.00	0	7,198	0.00%
2022/04/18	0	72.83	2	72.05	71.80	-2	7,199	-0.03%
2022/04/15	15	73.89	1	73.21	73.20	14	7,208	0.19%
2022/04/14	0.1	75.05	46	75.93	74.50	-45.9	7,228	-0.63%
2022/04/13	4	77.15	1	77.30	77.20	3	7,182	0.04%
2022/04/12	2	77.10	30	77.84	76.80	-28	7,205	-0.39%
2022/04/11	5.2	80.16	6	82.32	79.20	-0.8	7,203	-0.01%
2022/04/08	6	84.97	3	84.83	84.50	3	7,163	0.04%
2022/04/07	37	86.57	23	86.45	84.50	14	7,427	0.19%
2022/04/06	85	86.20	2.1	85.00	87.10	82.9	7,467	1.11%
2022/04/01	4	84.78	3	83.60	85.40	1	7,476	0.01%
2022/03/31	4	84.60	4	84.60	84.50	0	7,511	0.00%
2022/03/30	2	84.30	0	0.00	84.60	2	7,549	0.03%
2022/03/29	0	84.40	22	84.90	83.70	-22	7,600	-0.29%
2022/03/28	4.1	83.54	15	83.11	84.60	-10.9	7,748	-0.14%
2022/03/25	8.2	84.43	21.5	85.02	84.60	-13.3	7,780	-0.17%
2022/03/24	5.2	86.37	656	86.26	86.20	-650.8	7,731	-8.42%	大賣/鉅額交易
2022/03/23	11	88.73	127	88.59	88.10	-116	7,743	-1.50%	大賣/鉅額交易
2022/03/22	2	88.10	261	87.78	88.00	-259	7,775	-3.33%	大賣/鉅額交易
2022/03/21	12	87.81	55	87.64	87.80	-43	7,790	-0.55%
2022/03/18	3.1	86.64	89	86.77	87.70	-85.9	7,832	-1.10%
2022/03/17	205	87.47	12	87.13	88.00	193	7,914	2.44%	大買/鉅額交易
2022/03/16	39	84.55	781	84.89	84.10	-742	7,882	-9.41%	大賣/鉅額交易
2022/03/15	34.2	85.63	318	85.68	85.10	-283.8	7,841	-3.62%	大賣/鉅額交易
2022/03/14	16	88.92	214	88.74	88.70	-198	7,888	-2.51%	大賣/鉅額交易
2022/03/11	20	90.16	102	89.94	89.40	-82	7,995	-1.03%	大賣/
2022/03/10	15.2	91.06	21	90.96	90.90	-5.8	8,219	-0.07%
2022/03/09	22	89.84	71	89.48	88.90	-49	8,380	-0.58%
2022/03/08	33.4	90.76	125.1	89.76	88.60	-91.7	8,716	-1.05%	大賣/
2022/03/07	25.4	90.78	359.2	91.21	90.50	-333.8	8,633	-3.87%	大賣/鉅額交易
2022/03/04	82.1	97.29	653	96.71	94.80	-571	8,523	-6.70%	大賣/鉅額交易
2022/03/03	176.1	99.17	143.4	98.17	97.60	32.7	8,465	0.39%	大買/大賣/
2022/03/02	263.1	96.86	80	95.11	97.40	183.1	8,222	2.23%	大買/鉅額交易
2022/03/01	50	95.13	122	95.95	95.90	-72	8,276	-0.87%	大賣/
2022/02/25	119	93.39	63	95.21	92.90	56	8,347	0.67%	大買/
2022/02/24	140.3	94.51	187.1	95.65	92.30	-46.8	9,000	-0.52%	大買/大賣/
2022/02/23	99	98.20	300.4	97.80	99.50	-201.3	9,172	-2.19%	大賣/鉅額交易
2022/02/22	199.4	96.89	389	97.43	96.40	-189.6	9,004	-2.11%	大買/大賣/鉅額交易
2022/02/21	639.2	98.57	426	100.03	96.50	213.2	8,632	2.47%	大買/大賣/鉅額交易
2022/02/18	567	96.78	105.6	95.01	99.00	461.4	8,050	5.73%	大買/大賣/鉅額交易
2022/02/17	190.1	93.12	130	92.74	91.30	60.1	7,466	0.80%	大買/大賣/
2022/02/16	146.2	90.94	78	91.12	91.10	68.2	7,066	0.97%	大買/
2022/02/15	32	89.82	24	89.82	88.60	8	6,951	0.12%
2022/02/14	57	89.04	108	88.45	89.60	-51	6,975	-0.73%	大賣/
2022/02/11	41	90.16	122	90.28	90.40	-81	7,188	-1.13%	大賣/
2022/02/10	97.1	90.28	47.4	89.16	91.10	49.6	7,243	0.69%
2022/02/09	5	87.34	28	86.70	87.50	-23	7,122	-0.32%
2022/02/08	26	86.60	23	86.38	86.30	3	7,156	0.04%
2022/02/07	4	85.60	2	85.10	86.20	2	7,231	0.03%
2022/01/26	9	83.60	4	83.13	83.60	5	7,368	0.07%
2022/01/25	0	82.27	36	82.53	83.10	-36	7,448	-0.48%
2022/01/24	0	81.85	33	80.44	82.30	-33	7,472	-0.44%
2022/01/21	3.3	83.28	47	83.63	82.50	-43.7	7,481	-0.58%
2022/01/20	1	84.60	38	85.05	84.60	-37	7,515	-0.49%
2022/01/19	90	85.44	14	85.80	85.50	76	7,561	1.01%
2022/01/18	6	86.47	27	86.46	86.30	-21	7,611	-0.28%
2022/01/17	52	85.67	11	85.67	85.80	41	7,646	0.54%
2022/01/14	8	85.48	21.3	85.75	85.20	-13.3	7,699	-0.17%
2022/01/13	35	88.19	4.5	88.00	87.50	30.5	7,735	0.39%
2022/01/12	1	86.70	3.5	87.04	86.70	-2.5	7,753	-0.03%
2022/01/11	8	87.19	25.1	86.87	87.20	-17.1	7,782	-0.22%
2022/01/10	9.1	87.34	11.3	87.24	87.30	-2.2	7,779	-0.03%
2022/01/07	1	86.81	4	88.00	87.30	-3	7,777	-0.04%
2022/01/06	0	0.00	13	89.00	88.60	-13	7,784	-0.17%
2022/01/05	3	88.73	9	89.01	88.80	-6	7,829	-0.08%
2022/01/04	4.4	90.35	20.2	90.57	90.00	-15.8	7,859	-0.20%
2022/01/03	9	91.24	4	90.90	90.70	5	7,850	0.06%
2021/12/30	51	93.58	205	93.80	92.30	-154	7,850	-1.96%	大賣/鉅額交易
2021/12/29	41	92.07	90.5	91.26	92.20	-49.5	7,623	-0.65%
2021/12/28	31	91.49	126	91.27	90.80	-95	7,647	-1.24%	大賣/
2021/12/27	88	91.51	2	91.40	91.40	86	7,735	1.11%
2021/12/24	1	91.00	0	0.00	90.50	1	7,746	0.01%
2021/12/23	37.2	90.92	181	91.25	91.20	-143.8	7,729	-1.86%	大賣/鉅額交易
2021/12/22	11.3	91.74	37	91.93	90.80	-25.7	7,722	-0.33%
2021/12/21	7	90.31	4	90.50	89.90	3	7,577	0.04%
2021/12/20	3	89.50	64.5	89.30	89.10	-61.5	7,536	-0.82%
2021/12/17	7.5	88.98	29	89.17	88.70	-21.5	7,532	-0.29%
2021/12/16	11.1	90.75	33.6	90.90	90.60	-22.5	7,493	-0.30%
2021/12/15	48	91.21	55	90.75	91.50	-7	7,462	-0.09%
2021/12/14	303.2	90.52	22.1	90.69	89.90	281.1	7,493	3.75%	大買/鉅額交易
2021/12/13	18	91.79	22	90.76	92.50	-4	7,481	-0.05%
2021/12/10	15.1	90.36	25	90.00	89.70	-10	7,416	-0.13%
2021/12/09	3.1	91.39	51	91.80	90.20	-47.9	7,403	-0.65%
2021/12/08	29	94.06	24.2	93.64	92.80	4.8	7,361	0.07%
2021/12/07	3	93.77	78	93.56	92.80	-75	7,303	-1.03%
2021/12/06	36.2	93.57	61	93.70	92.20	-24.8	7,190	-0.34%
2021/12/03	85.1	92.25	115.1	91.58	93.00	-30	7,046	-0.43%	大賣/
2021/12/02	89.1	91.93	61.1	89.56	89.40	28.1	6,963	0.40%
2021/12/01	0	0.00	8.1	85.62	86.70	-8.1	6,686	-0.12%
2021/11/30	4	86.20	10	86.29	86.10	-6	6,719	-0.09%
2021/11/29	14.1	83.81	73.6	83.98	84.80	-59.5	6,857	-0.87%
2021/11/26	10	87.32	33	87.55	86.10	-23	6,968	-0.33%
2021/11/25	28	91.30	19.1	90.95	88.90	9	6,921	0.13%
2021/11/24	21.1	92.50	31	92.31	92.90	-9.9	6,804	-0.15%
2021/11/23	95.7	94.66	323.1	94.95	91.80	-227.3	6,712	-3.39%	大賣/鉅額交易
2021/11/22	362	92.95	106	92.83	94.00	256	5,995	4.27%	大買/大賣/鉅額交易
2021/11/19	25	85.84	8.2	87.42	85.50	16.9	5,554	0.30%
2021/11/18	30	87.80	25.3	87.96	88.50	4.7	5,632	0.08%
2021/11/17	23	85.90	32	84.89	86.80	-9	5,574	-0.16%
2021/11/16	209	85.19	223	84.30	84.10	-14	5,597	-0.25%	大買/大賣/
2021/11/15	15.2	81.68	32.1	81.21	82.00	-16.9	5,590	-0.30%
2021/11/12	2.1	80.90	31.3	80.87	80.70	-29.2	5,813	-0.50%
2021/11/11	34.2	80.70	37	80.83	80.70	-2.8	6,027	-0.05%
2021/11/10	211.5	80.19	58.1	80.74	81.30	153.4	6,310	2.43%	大買/鉅額交易
2021/11/09	30	86.85	8	86.95	86.10	22	6,547	0.34%
2021/11/08	6.2	85.15	6	85.20	85.20	0.2	6,623	0.00%
2021/11/05	16	84.04	3	84.27	83.80	13	6,975	0.19%
2021/11/04	34.1	85.33	22	85.75	85.40	12.1	7,119	0.17%
2021/11/03	20	84.07	59	84.89	86.80	-39	7,183	-0.54%
2021/11/02	10	83.00	32	84.66	81.90	-22	7,209	-0.31%
2021/11/01	22.1	84.09	6	83.60	83.80	16.1	7,864	0.20%
2021/10/29	14	83.18	16	83.40	83.00	-2	8,009	-0.02%
2021/10/28	30	83.61	34	83.04	83.80	-4	8,052	-0.05%
2021/10/27	14	82.59	39	81.91	82.70	-25	8,166	-0.31%
2021/10/26	13	81.72	39	82.70	80.80	-26	8,183	-0.32%
2021/10/25	9	81.36	46	81.79	82.10	-37	8,216	-0.45%
2021/10/22	19	81.07	65	80.28	81.60	-46	8,440	-0.54%
2021/10/21	23	80.75	71	79.85	79.60	-48	8,607	-0.56%
2021/10/20	445	79.62	39	79.51	79.70	406	8,725	4.65%	大買/鉅額交易
2021/10/19	19	79.17	27	78.55	78.90	-8	9,011	-0.09%
2021/10/18	10	77.99	24	77.58	77.50	-14	9,426	-0.15%
2021/10/15	1	76.92	53	77.85	77.30	-52	9,732	-0.53%
2021/10/14	14	76.43	8	75.73	76.30	6	9,923	0.06%
2021/10/13	7	75.52	0	0.00	74.80	7	10,017	0.07%
2021/10/12	4.1	80.15	8	79.53	78.20	-3.9	10,175	-0.04%
2021/10/08	2	80.00	3	79.30	79.20	-1	10,281	-0.01%
2021/10/07	6	79.65	7.1	79.66	80.00	-1.1	10,583	-0.01%
2021/10/06	2	77.45	2	77.85	77.10	0	10,983	0.00%
2021/10/05	63	76.91	5	76.42	78.20	58	11,295	0.51%
2021/10/04	0.1	76.22	1.1	76.78	74.20	-1	11,500	-0.01%
2021/10/01	5	78.63	5	78.36	77.70	0	11,719	0.00%
2021/09/30	5	80.80	3	80.80	81.40	2	12,476	0.02%
2021/09/29	3	80.80	3.2	80.16	80.10	-0.2	13,629	0.00%
2021/09/28	6.1	82.66	31.1	83.08	82.80	-25.1	13,816	-0.18%
2021/09/27	29	84.20	7	83.23	83.90	22	14,240	0.15%
2021/09/24	6.1	83.51	10	83.42	83.10	-3.9	14,706	-0.03%
2021/09/23	5	83.88	6	83.52	83.20	-1	15,148	-0.01%
2021/09/22	22	82.27	52	82.65	82.20	-30	16,067	-0.19%
2021/09/17	38	83.96	8	83.49	84.60	30	17,122	0.18%
2021/09/16	6.1	82.57	0	0.00	82.00	6.1	17,581	0.03%
2021/09/15	1	83.80	20	84.34	83.60	-19	17,732	-0.11%
2021/09/14	111	85.61	5	85.40	85.10	106	18,149	0.58%	大買/鉅額交易
2021/09/13	6.2	86.34	12	86.20	85.70	-5.9	18,268	-0.03%
2021/09/10	18	86.08	7	86.19	87.30	11	18,417	0.06%
2021/09/09	4.1	84.90	6	85.05	85.40	-1.9	18,454	-0.01%
2021/09/08	5	84.42	5.1	85.20	84.00	-0.1	18,513	0.00%
2021/09/07	32	84.59	4	84.08	83.90	28	18,598	0.15%
2021/09/06	6	86.92	9	87.96	85.90	-3	18,756	-0.02%
2021/09/03	7	89.60	10	89.11	88.90	-3	18,862	-0.02%
2021/09/02	21	90.51	41.1	90.66	89.30	-20.1	18,925	-0.11%
2021/09/01	35	90.37	9	89.88	91.70	26	18,883	0.14%
2021/08/31	2	88.29	13	87.86	87.80	-11	18,824	-0.06%
2021/08/30	5	88.14	32	88.11	87.60	-27	18,995	-0.14%
2021/08/27	24	87.71	271	88.30	88.30	-247	19,293	-1.28%	大賣/鉅額交易
2021/08/26	10.1	88.73	59	89.89	88.30	-48.9	19,414	-0.25%
2021/08/25	16.2	89.50	35.1	88.46	89.20	-18.9	19,628	-0.10%
2021/08/24	15.2	88.53	25	88.81	88.00	-9.8	20,161	-0.05%
2021/08/23	294	90.62	26	90.48	91.30	268	20,234	1.32%	大買/鉅額交易
2021/08/20	56	89.93	33	89.20	88.40	23	20,512	0.11%
2021/08/19	21	91.41	196	90.84	89.10	-175	20,767	-0.84%	大賣/鉅額交易
2021/08/18	305	90.83	124.1	88.34	93.90	181	21,357	0.85%	大買/大賣/鉅額交易
2021/08/17	25	90.16	60	87.99	87.50	-35	21,851	-0.16%
2021/08/16	63.1	89.56	90	90.57	90.00	-27	22,124	-0.12%
2021/08/13	72	90.89	150.1	92.53	88.70	-78	22,087	-0.35%	大賣/
2021/08/12	196	98.34	38	98.54	97.40	158	21,933	0.72%	大買/鉅額交易
2021/08/11	125.3	101.49	119	101.08	99.40	6.3	22,359	0.03%	大買/大賣/
2021/08/10	21.2	106.93	302.5	106.65	106.00	-281.3	22,218	-1.27%	大賣/鉅額交易
2021/08/09	39.1	113.39	138.2	114.89	110.50	-99.1	22,524	-0.44%	大賣/
2021/08/06	46	118.55	27	118.80	117.50	19	22,912	0.08%
2021/08/05	292.2	124.48	164.3	123.21	119.00	127.9	23,304	0.55%	大買/大賣/鉅額交易
2021/08/04	89	118.36	12	118.17	119.00	77	23,153	0.33%
2021/08/03	26.1	114.50	22	114.05	115.00	4.1	23,457	0.02%
2021/08/02	130	113.41	8.4	115.36	115.50	121.6	24,052	0.51%	大買/鉅額交易
2021/07/30	11.1	111.04	6	110.33	109.00	5.1	24,523	0.02%
2021/07/29	49.2	110.38	6	110.83	111.50	43.2	25,113	0.17%
2021/07/28	19.2	108.33	189.7	108.96	108.00	-170.5	25,710	-0.66%	大賣/鉅額交易
2021/07/27	144.1	119.48	40	117.14	115.00	104.1	26,625	0.39%	大買/鉅額交易
2021/07/26	31	119.16	18.2	118.39	121.00	12.8	27,900	0.05%
2021/07/23	379.2	117.48	74	118.25	117.00	305.2	28,578	1.07%	大買/鉅額交易
2021/07/22	114.3	118.26	85.3	115.71	120.00	29	28,908	0.10%	大買/
2021/07/21	1,175	111.41	74.1	112.35	111.50	1,100.9	29,083	3.79%	大買/鉅額交易
2021/07/20	394	117.74	165	117.14	115.50	229	29,793	0.77%	大買/大賣/鉅額交易
2021/07/19	91.2	118.68	42	118.23	118.00	49.2	30,267	0.16%
2021/07/16	40.1	121.61	24	120.88	120.00	16.1	31,287	0.05%
2021/07/15	22	117.82	21	118.62	119.50	1	32,162	0.00%
2021/07/14	64	120.48	109.3	121.00	118.50	-45.3	32,502	-0.14%	大賣/
2021/07/13	56	122.53	380.3	119.58	118.00	-324.3	32,438	-1.00%	大賣/鉅額交易
2021/07/12	48	124.87	423.2	124.24	122.00	-375.2	32,200	-1.17%	大賣/鉅額交易
2021/07/09	49.1	123.82	29.5	123.13	123.00	19.6	31,895	0.06%
2021/07/08	46.3	125.92	53	125.92	126.00	-6.7	31,793	-0.02%
2021/07/07	174.1	128.37	144.1	126.72	125.50	30	31,619	0.09%	大買/大賣/
2021/07/06	336.6	124.81	603.8	124.63	124.50	-267.1	30,890	-0.86%	大買/大賣/鉅額交易
2021/07/05	243	123.00	12.2	123.00	123.00	230.9	29,864	0.77%	大買/鉅額交易
2021/07/02	314	109.83	66	109.22	112.00	248	29,796	0.83%	大買/鉅額交易
2021/07/01	30	110.18	375	109.53	106.50	-345	29,695	-1.16%	大賣/鉅額交易
2021/06/30	309.8	109.88	81.2	108.83	111.50	228.6	29,394	0.78%	大買/鉅額交易
2021/06/29	168.7	111.46	222	112.43	109.50	-53.3	29,078	-0.18%	大買/大賣/
2021/06/28	454.2	109.83	424.8	108.97	110.50	29.5	28,318	0.10%	大買/大賣/
2021/06/25	395.3	103.07	108.3	101.20	101.00	287	27,372	1.05%	大買/大賣/鉅額交易
2021/06/24	52.4	98.78	23	98.54	98.60	29.4	27,047	0.11%
2021/06/23	378	101.78	30	99.56	100.50	348	26,874	1.30%	大買/鉅額交易
2021/06/22	13.2	96.03	384	95.17	94.00	-370.8	26,459	-1.40%	大賣/鉅額交易
2021/06/21	10.3	96.94	22.3	97.83	96.30	-12	26,334	-0.05%
2021/06/18	19	100.22	23.5	100.85	100.00	-4.5	26,205	-0.02%
2021/06/17	109.2	100.01	15	100.63	101.50	94.2	26,145	0.36%	大買/
2021/06/16	17.5	99.89	88	99.76	99.00	-70.5	26,121	-0.27%
2021/06/15	229.1	101.40	52.1	100.87	102.00	177	26,036	0.68%	大買/鉅額交易
2021/06/11	35.1	98.56	150	99.32	97.70	-115	25,849	-0.44%	大賣/鉅額交易
2021/06/10	4	100.75	7	100.47	99.50	-3	25,768	-0.01%
2021/06/09	33	99.84	8	99.74	100.00	25	25,680	0.10%
2021/06/08	20.1	99.62	66	98.86	99.60	-45.9	25,628	-0.18%
2021/06/07	11	99.55	298	99.36	99.60	-287	25,567	-1.12%	大賣/鉅額交易
2021/06/04	51.2	103.69	23	104.20	102.00	28.2	25,445	0.11%
2021/06/03	28.1	101.19	28.1	101.48	101.50	0.1	25,198	0.00%
2021/06/02	47.1	101.79	599	101.35	100.50	-552	25,134	-2.20%	大賣/鉅額交易
2021/06/01	250.1	106.76	258	106.33	105.00	-7.9	24,904	-0.03%	大買/大賣/
2021/05/31	68	101.24	99	100.94	102.50	-31	24,371	-0.13%
2021/05/28	145	102.58	161.2	101.64	101.00	-16.2	24,291	-0.07%	大買/大賣/
2021/05/27	55.1	100.71	125	99.65	98.80	-70	24,169	-0.29%	大賣/
2021/05/26	121.3	100.16	257	101.21	98.20	-135.7	23,954	-0.57%	大買/大賣/鉅額交易
2021/05/25	413	99.74	170.3	99.13	102.00	242.7	23,566	1.03%	大買/大賣/鉅額交易
2021/05/24	171	92.63	98	91.50	93.00	73	23,702	0.31%	大買/
2021/05/21	48	87.17	343	87.21	87.50	-295	23,717	-1.24%	大賣/鉅額交易
2021/05/20	94.1	86.36	38	86.16	85.50	56.1	23,725	0.24%
2021/05/19	182.3	89.11	130	88.28	89.60	52.3	23,864	0.22%	大買/大賣/
2021/05/18	129	82.14	50	83.75	85.30	79	23,558	0.34%	大買/
2021/05/17	91.2	80.27	200	80.77	77.60	-108.8	23,441	-0.46%	大賣/鉅額交易
2021/05/14	68	88.40	95.1	87.26	86.00	-27.1	22,999	-0.12%
2021/05/13	88	84.80	103.4	84.88	84.10	-15.4	22,681	-0.07%	大賣/
2021/05/12	88	90.80	180.2	88.93	86.50	-92.2	22,141	-0.42%	大賣/
2021/05/11	25.4	96.88	356.6	99.43	95.90	-331.1	21,576	-1.53%	大賣/鉅額交易
2021/05/10	289	111.93	99	110.12	106.50	190	21,130	0.90%	大買/鉅額交易
2021/05/07	204	110.36	47	109.42	111.50	157	20,493	0.77%	大買/鉅額交易
2021/05/06	100	104.30	348	103.90	103.00	-248	19,876	-1.25%	大賣/鉅額交易
2021/05/05	142.1	108.84	272	109.89	102.50	-129.9	19,284	-0.67%	大買/大賣/鉅額交易
2021/05/04	181.1	116.04	537.2	117.94	113.00	-356	18,703	-1.90%	大買/大賣/鉅額交易
2021/05/03	492.2	126.71	474.2	124.55	121.00	18	17,606	0.10%	大買/大賣/
2021/04/29	1,901.3	116.49	384.3	114.53	121.00	1,517.1	16,150	9.39%	大買/大賣/鉅額交易
2021/04/28	313	113.47	233	114.31	110.00	80	15,344	0.52%	大買/大賣/
2021/04/27	321.2	111.48	292	111.41	109.50	29.2	14,764	0.20%	大買/大賣/
2021/04/26	929	110.74	321	109.81	113.50	608	14,185	4.29%	大買/大賣/鉅額交易
2021/04/23	657	101.69	133	102.08	103.50	524	13,245	3.96%	大買/大賣/鉅額交易
2021/04/22	1,415.8	99.81	547	98.86	94.50	868.8	12,648	6.87%	大買/大賣/鉅額交易
2021/04/21	828	96.00	614	95.83	99.10	214	11,610	1.84%	大買/大賣/鉅額交易
2021/04/20	398.1	90.28	124.2	89.79	90.10	273.9	10,594	2.59%	大買/大賣/鉅額交易
2021/04/19	60	87.55	142.3	87.60	88.30	-82.3	10,250	-0.80%	大賣/
2021/04/16	101	86.22	83.3	85.76	86.70	17.7	10,423	0.17%	大買/
2021/04/15	29.2	82.49	7	82.51	83.50	22.2	10,278	0.22%
2021/04/14	56.3	84.39	203	82.36	81.80	-146.7	10,284	-1.43%	大賣/鉅額交易
2021/04/13	67	87.19	52	85.86	84.30	15	10,193	0.15%
2021/04/12	62	86.41	97	85.99	85.30	-35	10,101	-0.35%
2021/04/09	57	86.30	64	85.73	85.90	-7	10,100	-0.07%
2021/04/08	43	85.60	736	85.60	85.30	-693	10,032	-6.91%	大賣/鉅額交易
2021/04/07	379	88.84	54	87.90	87.00	325	9,930	3.27%	大買/鉅額交易
2021/04/06	165	87.39	427	87.13	87.10	-262	9,735	-2.69%	大買/大賣/鉅額交易
2021/04/01	124	86.68	122	86.02	85.90	2	9,868	0.02%	大買/大賣/
2021/03/31	779	86.35	86	86.12	85.80	693	9,824	7.05%	大買/鉅額交易
2021/03/30	83	84.65	23	84.80	85.00	60	9,816	0.61%
2021/03/29	234	84.54	19	83.51	84.80	215	9,775	2.20%	大買/鉅額交易
2021/03/26	36	81.44	30	81.44	81.60	6	9,679	0.06%
2021/03/25	23	80.93	19	81.33	80.40	4	9,733	0.04%
2021/03/24	8	80.55	2.1	80.43	80.40	5.9	9,763	0.06%
2021/03/23	8	81.51	5	81.26	80.30	3	9,824	0.03%
2021/03/22	31	80.91	20	80.99	81.00	11	9,870	0.11%
2021/03/19	4	81.68	31	81.49	81.20	-27	10,119	-0.27%
2021/03/18	48	83.09	71	82.87	82.70	-23	10,185	-0.23%
2021/03/17	43	82.60	132	83.08	82.30	-89	10,369	-0.86%	大賣/
2021/03/16	46	83.17	40	82.55	83.10	6	10,539	0.06%
2021/03/15	7	81.63	43	81.51	81.30	-36	10,764	-0.33%
2021/03/12	264.1	82.18	36	82.17	82.00	228.1	10,952	2.08%	大買/鉅額交易
2021/03/11	60	81.83	29	82.01	82.50	31	11,268	0.28%
2021/03/10	175	81.86	113	82.17	80.70	62	11,828	0.52%	大買/大賣/
2021/03/09	137	80.47	36	80.42	81.50	101	12,144	0.83%	大買/鉅額交易
2021/03/08	54.1	81.38	153	80.09	79.80	-98.9	13,341	-0.74%	大賣/
2021/03/05	23.2	79.39	77	78.85	79.00	-53.8	13,843	-0.39%
2021/03/04	23.4	81.96	54	81.12	80.30	-30.6	13,814	-0.22%
2021/03/03	90	82.07	30.1	82.38	82.00	59.9	13,763	0.44%
2021/03/02	79.2	86.33	180	86.34	83.50	-100.8	13,673	-0.74%	大賣/
2021/02/26	170.1	86.77	66	86.03	86.30	104.1	13,470	0.77%	大買/鉅額交易
2021/02/25	148.2	87.75	218	87.98	86.10	-69.8	13,406	-0.52%	大買/大賣/
2021/02/24	284	89.30	424.2	88.57	87.80	-140.2	13,151	-1.07%	大買/大賣/鉅額交易
2021/02/23	121.1	84.16	190.2	85.85	86.70	-69.1	12,341	-0.56%	大買/大賣/
2021/02/22	72	82.61	50	82.58	82.00	22	11,843	0.19%
2021/02/19	154	80.65	66.5	80.21	79.60	87.5	11,600	0.75%	大買/
2021/02/18	309.2	77.00	82	76.33	77.50	227.2	11,299	2.01%	大買/鉅額交易
2021/02/17	29	74.62	13	74.77	75.20	16	11,009	0.15%
2021/02/05	65	73.10	41	72.81	72.90	24	10,869	0.22%
2021/02/04	42	73.76	17	73.89	73.00	25	10,839	0.23%
2021/02/03	11	72.10	5	71.76	71.50	6	10,674	0.06%
2021/02/02	17	71.61	28	71.80	71.30	-11	10,735	-0.10%
2021/02/01	13	70.20	9	70.32	71.20	4	10,758	0.04%
2021/01/29	5	69.64	21	69.68	69.50	-16	10,757	-0.15%
2021/01/28	9	70.29	21	70.26	70.10	-12	10,723	-0.11%
2021/01/27	25	71.93	39.3	72.48	71.70	-14.3	10,696	-0.13%
2021/01/26	36	72.51	69	72.40	72.40	-33	10,631	-0.31%
2021/01/25	107	71.07	132	70.59	72.30	-25	10,523	-0.24%	大買/大賣/
2021/01/22	58	70.50	17	70.27	70.80	41	10,449	0.39%
2021/01/21	17	69.50	226.1	68.66	69.00	-209.1	10,419	-2.01%	大賣/鉅額交易
2021/01/20	32.3	69.54	45.3	70.26	69.00	-13	10,366	-0.13%
2021/01/19	11	71.49	2	71.80	71.10	9	10,298	0.09%
2021/01/18	29.3	70.20	97.1	70.70	71.00	-67.8	10,260	-0.66%
2021/01/15	51	74.36	25	73.98	72.80	26	10,178	0.26%
2021/01/14	24	75.13	44	74.27	75.00	-20	10,086	-0.20%
2021/01/13	36	74.56	30	74.60	74.40	6	9,993	0.06%
2021/01/12	133	74.48	124	74.91	74.00	9	9,929	0.09%	大買/大賣/
2021/01/11	227.5	76.24	753	75.49	75.20	-525.5	9,768	-5.38%	大買/大賣/鉅額交易
2021/01/08	601	72.13	56	71.62	72.30	545	9,356	5.83%	大買/鉅額交易
2021/01/07	280	71.85	18	71.66	71.80	262	9,348	2.80%	大買/鉅額交易
2021/01/06	7	71.07	24	70.15	70.90	-17	9,419	-0.18%
2021/01/05	9	72.43	8	72.75	72.00	1	9,347	0.01%
2021/01/04	19	72.43	4	72.60	72.80	15	9,352	0.16%
2020/12/31	23	73.70	40	73.13	73.00	-17	9,327	-0.18%
2020/12/30	13	73.98	51	73.19	73.60	-38	9,341	-0.41%
2020/12/29	28	74.37	171	75.04	73.70	-143	9,427	-1.52%	大賣/鉅額交易
2020/12/28	166	75.76	60.6	75.61	75.40	105.4	9,278	1.14%	大買/鉅額交易
2020/12/25	41	73.72	34	73.63	73.30	7	8,960	0.08%
2020/12/24	167	73.19	93	72.88	73.30	74	8,889	0.83%	大買/
2020/12/23	86	71.10	46	70.75	72.10	40	8,725	0.46%
2020/12/22	23	71.22	45	70.68	68.90	-22	8,637	-0.25%
2020/12/21	42.1	71.02	18	70.38	71.20	24.1	8,554	0.28%
2020/12/18	19.2	71.35	22	70.40	70.50	-2.8	8,478	-0.03%
2020/12/17	11	71.59	5	71.90	71.70	6	8,411	0.07%
2020/12/16	34	71.42	389	71.37	71.10	-355	8,352	-4.25%	大賣/鉅額交易
2020/12/15	21.3	71.18	53	72.76	69.70	-31.7	8,300	-0.38%
2020/12/14	41	75.34	172.5	75.02	74.90	-131.5	8,106	-1.62%	大賣/鉅額交易
2020/12/11	50	74.74	77	75.14	75.10	-27	8,011	-0.34%
2020/12/10	55.2	75.76	39	76.37	74.70	16.2	7,749	0.21%
2020/12/09	359	76.09	136	76.20	76.30	223	7,503	2.97%	大買/大賣/鉅額交易
2020/12/08	100	74.65	50	74.21	75.00	50	7,138	0.70%
2020/12/07	51	75.26	93	74.93	74.50	-42	6,914	-0.61%
2020/12/04	100	76.08	71	75.70	74.30	29	6,522	0.44%
2020/12/03	653	72.18	327.3	71.96	72.20	325.8	5,881	5.54%	大買/大賣/鉅額交易
2020/12/02	174.3	70.98	165	70.89	72.70	9.3	5,464	0.17%	大買/大賣/
2020/12/01	297	64.40	359	66.32	67.10	-62	4,158	-1.49%	大買/大賣/
2020/11/30	18	61.76	70	61.86	61.00	-52	3,549	-1.47%
2020/11/27	94	61.70	35	61.62	61.40	59	3,496	1.69%
2020/11/26	36	60.83	60	60.63	61.30	-24	3,410	-0.70%
2020/11/25	117	59.72	12	60.89	59.40	105	3,310	3.17%	大買/鉅額交易
2020/11/24	21	61.47	134	61.07	60.50	-113	3,242	-3.49%	大賣/鉅額交易
2020/11/23	144	60.88	165	60.84	61.00	-21	3,131	-0.67%	大買/大賣/
2020/11/20	94	60.20	28	59.95	59.70	66	3,028	2.18%
2020/11/19	58	59.06	34	59.19	59.40	24	2,970	0.81%
2020/11/18	29	59.56	96	59.63	59.20	-67	2,950	-2.27%
2020/11/17	123	59.82	101	59.81	59.50	22	2,927	0.75%	大買/大賣/
2020/11/16	30	58.56	21	58.50	58.40	9	2,838	0.32%
2020/11/13	26	58.01	62	57.61	58.20	-36	2,923	-1.23%
2020/11/12	19	58.22	5	57.86	57.80	14	2,931	0.48%
2020/11/11	9	57.79	54	58.09	57.70	-45	2,978	-1.51%
2020/11/10	5	58.96	22	58.80	58.60	-17	2,951	-0.58%
2020/11/09	59	58.83	36	58.40	58.60	23	2,893	0.79%
2020/11/06	73	57.28	39	57.40	58.00	34	2,928	1.16%
2020/11/05	11	56.50	4	56.30	56.40	7	2,904	0.24%
2020/11/04	3	56.20	44	56.30	56.00	-41	2,936	-1.40%
2020/11/03	73	56.04	20	55.87	56.20	53	2,948	1.80%
2020/11/02	6	54.87	2	54.80	54.70	4	2,975	0.13%
2020/10/30	7	55.31	4	55.30	55.00	3	3,009	0.10%
2020/10/29	9	55.20	25	55.40	55.60	-16	3,134	-0.51%
2020/10/28	10	56.47	7	56.24	56.00	3	3,170	0.09%
2020/10/27	4	57.00	4	56.85	56.90	0	3,231	0.00%
2020/10/26	50	57.72	37	57.81	57.50	13	3,242	0.40%
2020/10/23	43	58.14	1	58.30	58.00	42	3,258	1.29%
2020/10/22	27	57.68	0	0.00	57.60	27	3,335	0.81%
2020/10/21	2	57.95	145	58.04	57.60	-143	3,376	-4.23%	大賣/鉅額交易
2020/10/20	14	58.22	32	58.42	58.50	-18	3,452	-0.52%
2020/10/19	64	57.89	22	57.50	58.40	42	3,521	1.19%
2020/10/16	26	57.61	58	57.19	57.00	-32	3,537	-0.90%
2020/10/15	11	58.15	181	57.97	57.80	-170	3,566	-4.77%	大賣/鉅額交易
2020/10/14	36	60.02	1	59.80	59.30	35	3,564	0.98%
2020/10/13	55	58.61	34	58.41	59.20	21	3,506	0.60%
2020/10/12	105	58.77	89	58.76	59.10	16	3,571	0.45%	大買/
2020/10/08	101	58.36	213	58.34	58.40	-112	3,692	-3.03%	大買/大賣/鉅額交易
2020/10/07	109	58.36	183	57.65	58.40	-74	3,725	-1.99%	大買/大賣/
2020/10/06	314	57.73	87	57.58	58.00	227	3,742	6.07%	大買/鉅額交易
2020/10/05	6	55.12	27	54.93	54.70	-21	3,683	-0.57%
2020/09/30	25	54.46	48	54.47	55.00	-23	3,866	-0.59%
2020/09/29	105	54.78	31	54.21	54.60	74	3,940	1.88%	大買/
2020/09/28	51	53.94	8	53.69	53.70	43	4,113	1.05%
2020/09/25	10	54.08	36	54.04	52.90	-26	4,194	-0.62%
2020/09/24	5	54.60	23	53.93	53.90	-18	4,291	-0.42%
2020/09/23	3	55.33	8	55.74	55.20	-5	4,440	-0.11%
2020/09/22	5	56.12	25	56.16	56.10	-20	4,527	-0.44%
2020/09/21	19	56.99	26	57.15	56.80	-7	4,535	-0.15%
2020/09/18	39	56.98	180	56.72	56.80	-141	4,533	-3.11%	大賣/鉅額交易
2020/09/17	282.2	55.96	17	55.97	56.50	265.2	4,496	5.90%	大買/鉅額交易
2020/09/16	7	55.26	25	55.96	55.00	-18	4,420	-0.41%
2020/09/15	28	54.98	16	55.01	54.90	12	4,397	0.27%
2020/09/14	74	54.03	34	53.60	54.40	40	4,406	0.91%
2020/09/11	34	52.99	9	52.81	53.00	25	4,436	0.56%
2020/09/10	11	53.51	49	53.89	53.00	-38	4,458	-0.85%
2020/09/09	55	53.47	11	53.44	53.70	44	4,490	0.98%
2020/09/08	2	53.60	39	54.35	53.60	-37	4,520	-0.82%
2020/09/07	35	54.83	26	54.90	54.10	9	4,602	0.20%
2020/09/04	6	54.25	23	53.12	54.50	-17	4,711	-0.36%
2020/09/03	45	54.18	61	54.12	54.10	-16	4,775	-0.34%
2020/09/02	76	53.52	19	53.22	53.50	57	5,075	1.12%
2020/09/01	26	52.45	4	52.05	52.40	22	5,193	0.42%
2020/08/31	0	0.00	19	52.36	52.00	-19	5,453	-0.35%
2020/08/28	0	0.00	9	52.77	52.30	-9	5,587	-0.16%
2020/08/27	32	53.47	3	53.27	53.10	29	5,621	0.52%
2020/08/26	2	52.80	28	53.04	52.90	-26	5,638	-0.46%
2020/08/25	39	53.02	16	52.84	53.20	23	5,665	0.41%
2020/08/24	7	51.17	8	50.95	51.70	-1	5,683	-0.02%
2020/08/21	3	51.23	1	51.70	51.00	2	5,746	0.03%
2020/08/20	3	52.63	12	51.10	50.70	-9	5,776	-0.16%
2020/08/19	10	54.62	23	53.93	53.70	-13	5,740	-0.23%
2020/08/18	4	56.20	50	56.13	55.90	-46	5,714	-0.81%
2020/08/17	54.2	57.12	9	56.96	56.60	45.2	6,043	0.75%
2020/08/14	20	55.02	17	55.17	55.10	3	6,014	0.05%
2020/08/13	41	55.85	24	55.82	55.70	17	6,023	0.28%
2020/08/12	5	55.50	107	55.35	56.50	-102	6,058	-1.68%	大賣/鉅額交易
2020/08/11	71	57.60	16	57.61	57.50	55	6,016	0.91%
2020/08/10	11	57.88	31	57.96	57.30	-20	6,100	-0.33%
2020/08/07	3	58.70	0	0.00	58.20	3	6,135	0.05%
2020/08/06	3	59.30	26	59.38	58.90	-23	6,229	-0.37%
2020/08/05	68	58.72	9	58.43	59.30	59	6,444	0.92%
2020/08/04	5	58.16	51	58.34	58.30	-46	6,571	-0.70%
2020/08/03	85	60.66	55	61.07	60.30	30	6,585	0.46%
2020/07/31	81	60.70	38	59.21	60.80	43	6,608	0.65%
2020/07/30	24	59.01	29	58.91	59.40	-5	6,614	-0.08%
2020/07/29	19	58.07	1	58.00	58.20	18	6,730	0.27%
2020/07/28	3	57.60	15	57.87	56.70	-12	6,793	-0.18%
2020/07/27	3	59.57	20	60.24	59.40	-17	6,883	-0.25%
2020/07/24	44	61.62	35	61.27	60.50	9	6,941	0.13%
2020/07/23	22	61.12	9	60.57	61.80	13	6,936	0.19%
2020/07/22	13	60.04	31	59.96	60.30	-18	6,982	-0.26%
2020/07/21	26	59.54	13	59.52	59.30	13	7,298	0.18%
2020/07/20	22	60.06	18	59.99	60.00	4	7,406	0.05%
2020/07/17	29	61.17	56	61.15	60.20	-27	7,595	-0.36%
2020/07/16	53	62.33	85	62.05	61.80	-32	8,100	-0.40%
2020/07/15	175	62.40	71	62.12	61.50	104	8,136	1.28%	大買/鉅額交易
2020/07/14	56	61.59	130	61.35	62.00	-74	8,117	-0.91%	大賣/
2020/07/13	114	61.23	28	61.50	61.40	86	8,128	1.06%	大買/
2020/07/10	20	59.57	21	60.47	59.10	-1	8,262	-0.01%
2020/07/09	31	62.91	76	62.33	61.60	-45	8,315	-0.54%
2020/07/08	14	60.94	2	60.55	61.30	12	8,251	0.15%
2020/07/07	79	61.62	52	61.27	61.00	27	8,337	0.32%
2020/07/06	52	60.18	3	60.33	60.30	49	8,464	0.58%
2020/07/03	19	60.08	136	60.18	59.90	-117	8,621	-1.36%	大賣/鉅額交易
2020/07/02	162	60.22	157	60.09	60.60	5	8,867	0.06%	大買/大賣/
2020/07/01	132	58.50	34	58.58	58.90	98	8,967	1.09%	大買/
2020/06/30	33	57.31	22	57.15	57.20	11	9,030	0.12%
2020/06/29	19	56.38	39	56.65	56.90	-20	9,208	-0.22%
2020/06/24	40	56.82	4	56.80	56.90	36	9,421	0.38%
2020/06/23	9	56.56	15	56.41	56.20	-6	9,645	-0.06%
2020/06/22	2	56.90	6	56.93	56.60	-4	9,824	-0.04%
2020/06/19	13	57.93	5	58.10	57.10	8	9,993	0.08%
2020/06/18	3	57.47	48	57.34	57.70	-45	10,100	-0.45%
2020/06/17	3	57.90	56	58.11	57.60	-53	10,167	-0.52%
2020/06/16	91	57.89	43	58.09	58.10	48	10,407	0.46%
2020/06/15	25	57.42	12	57.43	57.00	13	10,527	0.12%
2020/06/12	39	56.98	1	56.00	58.00	38	10,878	0.35%
2020/06/11	67	60.15	51	59.01	57.70	16	11,071	0.14%
2020/06/10	45	60.58	41	60.89	60.90	4	11,061	0.04%
2020/06/09	72	61.21	26	61.50	60.90	46	11,172	0.41%
2020/06/08	6	59.27	27	59.07	59.10	-21	11,054	-0.19%
2020/06/05	45	59.39	18	59.31	59.00	27	11,014	0.25%
2020/06/04	1,025	57.48	14	57.46	57.70	1,011	10,924	9.25%	大買/鉅額交易
2020/06/03	20	56.80	38	56.52	56.60	-18	10,936	-0.16%
2020/06/02	0	0.00	51	55.97	56.20	-51	11,090	-0.46%
2020/06/01	52	55.86	12	55.62	56.00	40	11,311	0.35%
2020/05/29	16	54.78	165	54.77	54.50	-149	11,318	-1.32%	大賣/鉅額交易
2020/05/28	24	56.53	27	56.73	55.50	-3	11,401	-0.03%
2020/05/27	77	56.41	16	56.38	56.40	61	11,431	0.53%
2020/05/26	114	56.29	18	56.23	56.00	96	11,554	0.83%	大買/
2020/05/25	42	55.67	24	55.80	56.00	18	11,550	0.16%
2020/05/22	108	56.63	57	57.13	56.90	51	11,550	0.44%	大買/
2020/05/21	10	53.81	11	54.00	54.40	-1	11,267	-0.01%
2020/05/20	16	53.71	34	53.94	53.30	-18	11,270	-0.16%
2020/05/19	69	53.25	4	53.00	53.80	65	11,286	0.58%
2020/05/18	31	51.85	37	52.26	51.90	-6	11,323	-0.05%
2020/05/15	43	51.90	95	51.63	51.70	-52	11,448	-0.45%
2020/05/14	28	53.27	25	52.92	52.70	3	11,664	0.03%
2020/05/13	100	53.46	239	53.46	54.00	-139	11,683	-1.19%	大賣/鉅額交易
2020/05/12	80	55.42	233	54.96	53.40	-153	11,704	-1.31%	大賣/鉅額交易
2020/05/11	17	58.06	42	57.85	57.20	-25	11,743	-0.21%
2020/05/08	98	57.94	180	57.92	58.10	-82	11,699	-0.70%	大賣/
2020/05/07	159	57.16	39	57.15	56.90	120	11,649	1.03%	大買/鉅額交易
2020/05/06	192	57.39	47	57.50	56.80	145	11,693	1.24%	大買/鉅額交易
2020/05/05	52	58.07	45	57.58	57.40	7	11,743	0.06%
2020/05/04	21	56.84	16	56.49	57.20	5	11,784	0.04%
2020/04/30	133	57.36	13	57.20	57.20	120	11,807	1.02%	大買/鉅額交易
2020/04/29	12	57.03	4	56.50	56.20	8	11,813	0.07%
2020/04/28	13	57.14	13	56.89	56.70	0	11,869	0.00%
2020/04/27	32	56.94	23	57.00	57.20	9	11,965	0.08%
2020/04/24	24	57.12	41	57.02	56.50	-17	11,927	-0.14%
2020/04/23	28	55.59	24	55.25	55.70	4	11,683	0.03%
2020/04/22	122	54.92	2,309	54.75	55.00	-2,187	11,628	-18.81%	大買/大賣/鉅額交易
2020/04/21	80	57.03	1,473	56.99	56.10	-1,393	11,493	-12.12%	大賣/鉅額交易
2020/04/20	85	53.63	536	53.01	53.90	-451	11,038	-4.09%	大賣/鉅額交易
2020/04/17	572	54.01	52	52.99	52.90	520	11,337	4.59%	大買/鉅額交易
2020/04/16	16	52.45	163	52.90	52.80	-147	11,336	-1.30%	大賣/鉅額交易
2020/04/15	71	52.78	47	52.45	52.90	24	11,646	0.21%
2020/04/14	67	51.23	25	51.63	51.00	42	11,872	0.35%
2020/04/13	55	51.85	141	51.19	51.00	-86	11,844	-0.73%	大賣/
2020/04/10	17	51.62	86	51.90	52.00	-69	11,795	-0.58%
2020/04/09	40	51.95	29	51.52	51.50	11	11,748	0.09%
2020/04/08	52	50.39	44	49.55	50.90	8	11,626	0.07%
2020/04/07	46	48.74	183	48.72	49.35	-137	11,433	-1.20%	大賣/鉅額交易
2020/04/06	56	44.63	13	43.14	46.60	43	11,170	0.38%
2020/04/01	14	41.44	1,415	41.11	42.40	-1,401	11,199	-12.51%	大賣/鉅額交易
2020/03/31	94	42.41	789	42.37	41.75	-695	11,102	-6.26%	大賣/鉅額交易
2020/03/30	30	42.28	12	42.31	43.15	18	11,009	0.16%
2020/03/27	7	47.31	35	47.59	45.55	-28	10,912	-0.26%
2020/03/26	44	44.90	4	45.88	46.10	40	10,825	0.37%
2020/03/25	160	45.20	47	44.99	45.75	113	10,848	1.04%	大買/鉅額交易
2020/03/24	59	40.92	9	41.35	41.60	50	10,947	0.46%
2020/03/23	96	38.74	4	38.20	38.20	92	10,985	0.84%
2020/03/20	47.1	42.40	96.7	42.06	42.30	-49.6	11,089	-0.45%
2020/03/19	131	40.17	248	40.05	39.35	-117	11,195	-1.05%	大買/大賣/鉅額交易
2020/03/18	28	46.84	1,397	45.38	43.70	-1,369	11,306	-12.11%	大賣/鉅額交易
2020/03/17	19	50.70	242	49.01	48.55	-223	11,085	-2.01%	大賣/鉅額交易
2020/03/16	150	56.79	373	57.65	53.90	-223	11,159	-2.00%	大買/大賣/鉅額交易
2020/03/13	45	55.88	60	55.62	58.20	-15	11,342	-0.13%
2020/03/12	49	62.63	128	63.79	61.40	-79	11,280	-0.70%	大賣/
2020/03/11	324	69.88	106	69.03	67.30	218	11,172	1.95%	大買/大賣/鉅額交易
2020/03/10	68	68.88	28	69.18	70.20	40	11,095	0.36%
2020/03/09	33	71.09	170	71.11	69.20	-137	10,922	-1.25%	大賣/鉅額交易
2020/03/06	22	73.80	85	74.14	72.90	-63	10,766	-0.59%
2020/03/05	468	73.26	114	73.14	73.50	354	10,585	3.34%	大買/大賣/鉅額交易
2020/03/04	12	68.99	27	69.25	69.50	-15	10,336	-0.15%
2020/03/03	81	69.70	63	69.82	70.00	18	10,290	0.17%
2020/03/02	26	67.14	30	66.66	66.10	-4	10,160	-0.04%
2020/02/27	21	68.00	406	68.13	67.20	-385	10,060	-3.83%	大賣/鉅額交易
2020/02/26	41	72.30	24	71.82	71.50	17	9,885	0.17%
2020/02/25	117	71.43	50	70.88	72.30	67	9,851	0.68%	大買/
2020/02/24	4	71.93	44	72.03	71.70	-40	9,777	-0.41%
2020/02/21	13	71.94	61	71.97	71.70	-48	9,756	-0.49%
2020/02/20	27	72.29	13	72.32	72.30	14	9,761	0.14%
2020/02/19	415	72.25	34	72.00	71.70	381	9,814	3.88%	大買/鉅額交易
2020/02/18	41	72.24	184	72.04	71.30	-143	9,716	-1.47%	大賣/鉅額交易
2020/02/17	75	76.59	34	75.36	74.20	41	9,582	0.43%
2020/02/14	25	74.69	189	74.44	75.80	-164	9,316	-1.76%	大賣/鉅額交易
2020/02/13	92	75.32	96	75.50	74.50	-4	9,360	-0.04%
2020/02/12	64	75.78	306	75.75	75.20	-242	9,328	-2.59%	大賣/鉅額交易
2020/02/11	228	74.16	11	73.88	73.90	217	9,049	2.40%	大買/鉅額交易
2020/02/10	46	72.65	26	71.53	72.20	20	8,942	0.22%
2020/02/07	33	74.01	34	73.13	72.20	-1	8,887	-0.01%
2020/02/06	43	74.64	57	74.28	74.60	-14	8,852	-0.16%
2020/02/05	85	73.52	31	73.81	74.00	54	8,722	0.62%
2020/02/04	10	71.99	84	71.85	71.90	-74	8,541	-0.87%
2020/02/03	41	70.49	45	69.54	71.60	-4	8,433	-0.05%
2020/01/31	115	70.35	527	69.16	70.70	-412	8,262	-4.99%	大買/大賣/鉅額交易
2020/01/30	94	71.95	256	70.35	69.00	-162	8,099	-2.00%	大賣/鉅額交易
2020/01/20	125	76.16	22	76.09	76.00	103	7,900	1.30%	大買/鉅額交易
2020/01/17	76	75.61	75	76.09	75.10	1	7,801	0.01%
2020/01/16	18	74.92	21	74.89	74.90	-3	7,684	-0.04%
2020/01/15	30	75.21	20	74.60	74.20	10	7,576	0.13%
2020/01/14	32	75.88	183	75.69	75.90	-151	7,470	-2.02%	大賣/鉅額交易
2020/01/13	190	74.56	411	74.09	76.00	-221	7,378	-3.00%	大買/大賣/鉅額交易
2020/01/10	408	72.11	117	71.04	73.00	291	6,952	4.19%	大買/大賣/鉅額交易
2020/01/09	522	73.74	289	73.42	71.20	233	6,765	3.44%	大買/大賣/鉅額交易
2020/01/08	543	71.41	206	71.37	71.40	337	6,350	5.31%	大買/大賣/鉅額交易
2020/01/07	214	68.21	78	68.13	69.10	136	5,876	2.31%	大買/鉅額交易
2020/01/06	77	68.93	693	68.31	67.70	-616	5,744	-10.72%	大賣/鉅額交易
2020/01/03	35	69.46	1,112	69.01	69.30	-1,077	5,682	-18.95%	大賣/鉅額交易
2020/01/02	139	70.67	264	70.75	70.30	-125	5,568	-2.24%	大買/大賣/鉅額交易
2019/12/31	65	68.39	84	68.12	68.70	-19	5,353	-0.35%
2019/12/30	82	68.55	263	68.79	68.30	-181	5,289	-3.42%	大賣/鉅額交易
2019/12/27	317	70.85	210	70.97	70.40	107	5,192	2.06%	大買/大賣/鉅額交易
2019/12/26	135	69.29	150	69.13	69.70	-15	4,897	-0.31%	大買/大賣/
2019/12/25	95	69.45	126	69.33	69.60	-31	4,828	-0.64%	大賣/
2019/12/24	292	68.15	28	68.47	69.50	264	4,736	5.57%	大買/鉅額交易
2019/12/23	97	67.22	192	68.22	66.80	-95	4,598	-2.07%	大賣/
2019/12/20	159	69.41	76	69.01	68.50	83	4,461	1.86%	大買/
2019/12/19	115	68.63	581	67.79	68.20	-466	4,320	-10.79%	大買/大賣/鉅額交易
2019/12/18	849	68.34	134	67.44	66.80	715	4,084	17.51%	大買/大賣/鉅額交易
2019/12/17	141	68.75	234	68.26	68.10	-93	3,910	-2.38%	大買/大賣/
2019/12/16	685	65.48	205	65.54	67.80	480	3,704	12.96%	大買/大賣/鉅額交易
2019/12/13	691	63.12	254.6	63.03	63.40	436.4	3,368	12.95%	大買/大賣/鉅額交易
2019/12/12	520	61.91	151	61.77	61.50	369	3,135	11.77%	大買/大賣/鉅額交易
2019/12/11	205	60.99	191	60.79	61.50	14	2,982	0.47%	大買/大賣/
2019/12/10	446	57.73	167	57.12	59.20	279	2,629	10.61%	大買/大賣/鉅額交易
2019/12/09	125	54.79	89	54.47	56.00	36	2,321	1.55%	大買/
2019/12/06	212	53.74	238	53.75	54.00	-26	2,192	-1.19%	大買/大賣/
2019/12/05	421	52.69	87	52.24	53.00	334	2,100	15.90%	大買/鉅額交易
2019/12/04	2	50.85	14	50.95	50.90	-12	2,089	-0.57%
2019/12/03	6	51.03	56	51.00	51.30	-50	2,138	-2.34%
2019/12/02	123	50.58	57	51.14	50.60	66	2,157	3.06%	大買/
2019/11/29	70	51.76	180	51.82	51.80	-110	2,189	-5.02%	大賣/鉅額交易
2019/11/28	15	52.01	8	52.28	52.00	7	2,266	0.31%
2019/11/27	15	52.36	11	52.34	52.50	4	2,271	0.18%
2019/11/26	55	51.84	6	52.00	52.10	49	2,274	2.15%
2019/11/25	15	52.26	17	52.34	51.80	-2	2,272	-0.09%
2019/11/22	48	52.85	10	53.11	52.80	38	2,282	1.66%
2019/11/21	54	52.98	14	52.84	52.70	40	2,278	1.76%
2019/11/20	79	53.64	94	53.69	52.90	-15	2,283	-0.66%
2019/11/19	997	53.96	61	53.56	54.30	936	2,248	41.62%	大買/鉅額交易
2019/11/18	136	53.90	21	53.88	53.90	115	2,203	5.22%	大買/鉅額交易
2019/11/15	54	52.20	13	52.30	52.00	41	2,119	1.93%
2019/11/14	42	52.69	86	52.80	51.70	-44	2,109	-2.09%
2019/11/13	23	53.45	49	53.29	53.80	-26	2,070	-1.26%
2019/11/12	34	53.12	83	53.09	52.90	-49	2,028	-2.42%
2019/11/11	106	53.56	26	52.58	52.60	80	1,916	4.18%	大買/
2019/11/08	45	52.28	11	51.91	52.00	34	1,817	1.87%
2019/11/07	23	51.60	9	51.36	51.70	14	1,821	0.77%
2019/11/06	4	52.30	135	51.87	52.20	-131	1,835	-7.14%	大賣/鉅額交易
2019/11/05	159	52.21	33	52.33	52.70	126	1,828	6.89%	大買/鉅額交易
2019/11/04	22	50.85	7	50.69	50.70	15	1,803	0.83%
2019/11/01	3	49.97	0	0.00	50.00	3	1,839	0.16%
2019/10/31	56.1	51.06	16	51.24	50.60	40.1	1,932	2.08%
2019/10/30	10	51.32	8	51.30	51.60	2	1,967	0.10%
2019/10/29	0	0.00	1	51.20	50.80	-1	2,030	-0.05%
2019/10/28	1	50.70	0	0.00	50.90	1	2,143	0.05%
2019/10/25	7	51.07	1	51.00	50.90	6	2,267	0.26%
2019/10/24	0	0.00	13	50.92	51.10	-13	2,319	-0.56%
2019/10/23	35	51.12	4	50.95	50.90	31	2,439	1.27%
2019/10/22	0	0.00	13	51.35	51.10	-13	2,589	-0.50%
2019/10/21	40	50.96	10	50.28	51.50	30	2,753	1.09%
2019/10/18	0	0.00	3	50.10	50.40	-3	2,772	-0.11%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/16	5	49.50	0	0.00	49.35	5	2,913	0.17%
2019/10/15	33	49.40	0	0.00	49.25	33	2,969	1.11%
2019/10/14	14	49.28	56	49.25	49.15	-42	3,083	-1.36%
2019/10/09	20	48.95	243	49.01	48.70	-223	3,202	-6.96%	大賣/鉅額交易
2019/10/08	5	49.40	68	49.28	49.70	-63	3,320	-1.90%
2019/10/07	0	0.00	31	49.90	49.60	-31	3,452	-0.90%
2019/10/04	5	50.44	4	50.33	49.95	1	3,506	0.03%
2019/10/03	10	50.00	20	49.98	49.95	-10	3,701	-0.27%
2019/10/02	8	50.49	1	50.90	50.40	7	3,786	0.19%
2019/10/01	0	0.00	17	50.43	51.00	-17	3,915	-0.43%
2019/09/27	3	50.58	18	50.32	50.30	-15	3,941	-0.38%
2019/09/26	11	51.70	5	51.36	51.30	6	3,934	0.15%
2019/09/25	4	52.25	24	51.69	51.30	-20	3,947	-0.51%
2019/09/24	25	53.25	54	53.12	52.40	-29	3,948	-0.73%
2019/09/23	118	53.02	17	52.87	53.40	101	3,874	2.61%	大買/鉅額交易
2019/09/20	19	52.10	7	52.01	52.00	12	3,866	0.31%
2019/09/19	57	52.20	23	51.72	51.80	34	3,944	0.86%
2019/09/18	69	52.51	49	52.78	52.40	20	3,966	0.50%
2019/09/17	233	52.20	31	51.61	52.60	202	4,049	4.99%	大買/鉅額交易
2019/09/16	56	51.88	8	51.68	51.50	48	4,079	1.18%
2019/09/12	0	0.00	14	51.36	51.60	-14	4,059	-0.34%
2019/09/11	2	51.00	13	51.22	51.20	-11	4,059	-0.27%
2019/09/10	16	50.75	7	50.36	51.10	9	4,055	0.22%
2019/09/09	3	51.07	7	50.80	50.80	-4	4,042	-0.10%
2019/09/06	15	51.85	72	52.08	51.60	-57	4,026	-1.42%
2019/09/05	70	51.98	6	51.90	51.80	64	3,993	1.60%
2019/09/04	19	51.75	16	51.34	51.30	3	3,947	0.08%
2019/09/03	57	51.32	88	51.38	51.60	-31	3,933	-0.79%
2019/09/02	74	50.89	7	50.29	52.00	67	3,881	1.73%
2019/08/30	1	48.95	7	48.88	48.70	-6	3,799	-0.16%
2019/08/29	8	49.02	28	49.00	48.80	-20	3,796	-0.53%
2019/08/28	3	48.55	5	48.69	48.60	-2	3,815	-0.05%
2019/08/27	8	49.18	5	49.03	48.35	3	3,812	0.08%
2019/08/26	2	48.10	34	48.47	48.10	-32	3,790	-0.84%
2019/08/23	14	49.73	17	49.41	49.60	-3	3,781	-0.08%
2019/08/22	23	48.81	1	48.60	48.70	22	3,762	0.58%
2019/08/21	2	49.60	32	49.40	49.30	-30	3,767	-0.80%
2019/08/20	20	49.45	4	49.40	49.75	16	3,753	0.43%
2019/08/19	0	0.00	40	48.25	48.40	-40	3,734	-1.07%
2019/08/16	5	47.97	56	47.83	47.90	-51	3,750	-1.36%
2019/08/15	2	47.68	0	0.00	47.65	2	3,751	0.05%
2019/08/14	17	48.35	20	48.37	48.40	-3	3,760	-0.08%
2019/08/13	0	0.00	13	47.30	47.15	-13	3,768	-0.34%
2019/08/12	5	47.88	18	47.92	47.60	-13	3,817	-0.34%
2019/08/08	0	0.00	166	48.61	48.55	-166	3,847	-4.31%	大賣/鉅額交易
2019/08/07	4	49.66	36	49.71	48.50	-32	3,899	-0.82%
2019/08/06	32	48.97	26	47.71	49.30	6	3,918	0.15%
2019/08/05	33	49.40	11	50.13	49.20	22	3,881	0.57%
2019/08/02	50	50.65	56	51.35	50.30	-6	3,905	-0.15%
2019/08/01	3	53.13	17	53.57	53.20	-14	3,901	-0.36%
2019/07/31	8	52.45	755	52.57	52.90	-747	3,919	-19.06%	大賣/鉅額交易
2019/07/30	38	53.41	61	53.89	53.30	-23	3,907	-0.59%
2019/07/29	35	54.87	70	54.88	55.00	-35	3,903	-0.90%
2019/07/26	29	52.93	53	53.16	53.30	-24	3,932	-0.61%
2019/07/25	509	53.06	164	53.38	53.70	345	3,954	8.72%	大買/大賣/鉅額交易
2019/07/24	74	52.88	328	52.45	52.20	-254	3,949	-6.43%	大賣/鉅額交易
2019/07/23	143	52.72	163	52.35	51.70	-20	3,904	-0.51%	大買/大賣/
2019/07/22	10	50.57	76	50.68	51.00	-66	3,863	-1.71%
2019/07/19	552	50.21	67	49.90	50.90	485	3,977	12.19%	大買/鉅額交易
2019/07/18	122	49.73	57	50.23	49.00	65	4,037	1.61%	大買/
2019/07/17	296	50.40	75	50.34	50.00	221	4,124	5.36%	大買/鉅額交易
2019/07/16	88	51.15	165	52.31	50.10	-77	4,302	-1.79%	大賣/
2019/07/15	80	52.51	548	52.77	52.20	-468	4,331	-10.81%	大賣/鉅額交易
2019/07/12	921	52.63	409.5	51.85	52.70	511.5	4,230	12.09%	大買/大賣/鉅額交易
2019/07/11	118	51.72	46	51.50	51.60	72	4,128	1.74%	大買/
2019/07/10	37	50.27	28	50.20	50.50	9	3,999	0.23%
2019/07/09	85	50.57	25	50.69	49.60	60	3,946	1.52%
2019/07/08	58	48.94	134	48.89	48.90	-76	3,761	-2.02%	大賣/
2019/07/05	83	47.47	54	46.66	48.70	29	3,671	0.79%
2019/07/04	25	45.45	14	45.70	45.60	11	3,546	0.31%
2019/07/03	207	44.80	22	44.80	44.85	185	3,553	5.21%	大買/鉅額交易
2019/07/02	10	45.26	3	45.62	45.10	7	3,620	0.19%
2019/07/01	25	45.97	22	46.28	45.90	3	3,606	0.08%
2019/06/28	155	45.06	3	45.10	44.80	152	3,578	4.25%	大買/鉅額交易
2019/06/27	56	45.55	36	45.96	45.55	20	3,572	0.56%
2019/06/26	36	46.23	41	46.25	45.80	-5	3,521	-0.14%
2019/06/25	19	45.12	53	44.94	44.95	-34	3,433	-0.99%
2019/06/24	109	45.48	21	45.33	45.65	88	3,391	2.59%	大買/
2019/06/21	10	42.41	26	42.93	43.60	-16	3,266	-0.49%
2019/06/20	11.1	41.73	22	41.88	41.80	-10.9	3,191	-0.34%
2019/06/19	16	41.90	0	0.00	41.95	16	3,197	0.50%
2019/06/18	1	41.15	0	0.00	41.00	1	3,200	0.03%
2019/06/14	1	41.40	0	0.00	41.10	1	3,261	0.03%
2019/06/13	0	0.00	1	41.50	41.30	-1	3,264	-0.03%
2019/06/12	1	41.45	8	41.20	41.55	-7	3,267	-0.21%
2019/06/11	34	40.62	2	40.60	41.15	32	3,264	0.98%
2019/06/10	0	0.00	8	40.36	40.50	-8	3,253	-0.25%
2019/06/06	14	40.38	16	40.13	40.20	-2	3,249	-0.06%
2019/06/05	10	40.68	0	0.00	40.10	10	3,244	0.31%
2019/06/03	6	41.46	0	0.00	41.50	6	3,200	0.19%
2019/05/31	9	42.48	2	42.35	42.25	7	3,191	0.22%
2019/05/30	5	42.00	0	0.00	41.90	5	3,180	0.16%
2019/05/29	2	41.65	8	41.79	41.65	-6	3,179	-0.19%
2019/05/28	12	42.76	1	42.50	42.50	11	3,176	0.35%
2019/05/27	0	0.00	14	41.92	41.85	-14	3,163	-0.44%
2019/05/24	25	42.40	5	42.20	41.90	20	3,162	0.63%
2019/05/23	8	41.31	88	41.28	41.55	-80	3,153	-2.54%
2019/05/22	20	43.25	2	43.00	43.00	18	3,131	0.57%
2019/05/21	2	43.18	1	42.15	43.25	1	3,131	0.03%
2019/05/20	3	42.35	9	42.67	42.00	-6	3,122	-0.19%
2019/05/17	1	44.00	13	44.77	43.80	-12	3,091	-0.39%
2019/05/16	2	47.65	27	46.85	45.80	-25	3,032	-0.82%
2019/05/15	15	48.14	6	48.32	48.00	9	2,994	0.30%
2019/05/14	14	46.94	37	46.14	48.30	-23	2,933	-0.78%
2019/05/13	11	48.90	4	48.21	47.60	7	2,871	0.24%
2019/05/10	3	48.52	35	48.48	48.85	-32	2,839	-1.13%
2019/05/09	42	47.65	57	48.34	48.20	-15	2,769	-0.54%
2019/05/08	63	49.85	65	49.68	49.75	-2	2,667	-0.07%
2019/05/07	86	50.09	20	50.01	49.90	66	2,605	2.53%
2019/05/06	43	49.72	58	50.03	49.25	-15	2,536	-0.59%
2019/05/03	63	52.11	20	51.43	51.80	43	2,436	1.76%
2019/05/02	49	50.41	59	49.92	50.50	-10	2,284	-0.44%
2019/04/30	38	48.93	15.1	48.47	50.00	22.9	2,204	1.04%
2019/04/29	44	49.06	45	49.06	47.15	-1	2,094	-0.05%
2019/04/26	38	50.38	67	50.07	49.75	-29	1,979	-1.47%
2019/04/25	88	50.00	24	49.35	50.20	64	1,844	3.47%
2019/04/24	55	48.44	76	48.37	48.85	-21	1,674	-1.25%
2019/04/23	31	47.96	49	47.72	47.90	-18	1,535	-1.17%
2019/04/22	90	47.28	112	46.40	48.00	-22	1,362	-1.61%	大賣/
2019/04/19	43	44.12	38	42.95	44.40	5	1,110	0.45%
2019/04/18	111	42.21	39	42.67	41.35	72	958	7.52%	大買/
2019/04/17	30	42.84	1	42.95	42.55	29	945	3.07%
2019/04/16	9	41.60	17	41.48	41.75	-8	908	-0.88%
2019/04/15	11	40.97	28	40.92	40.70	-17	892	-1.90%
2019/04/12	0	0.00	6	41.11	40.90	-6	884	-0.68%
2019/04/11	1	42.25	36	42.79	42.00	-35	870	-4.02%
2019/04/10	43	42.76	4	42.69	42.65	39	859	4.54%
2019/04/09	4.1	43.64	69	43.13	43.30	-64.9	843	-7.69%
2019/04/08	97	42.62	1	42.55	43.70	96	805	11.92%
2019/04/03	16	40.36	0	0.00	40.35	16	721	2.22%
2019/04/02	0	0.00	1	40.60	40.15	-1	708	-0.14%
2019/04/01	8	40.11	1	39.80	40.40	7	702	1.00%
2019/03/29	4	39.84	0	0.00	39.85	4	683	0.59%
2019/03/28	5	40.27	0	0.00	40.00	5	682	0.73%
2019/03/27	1	39.35	0	0.00	40.10	1	676	0.15%
2019/03/26	0	39.45	0	0.00	39.30	0	671	0.00%
2019/03/25	2	39.80	3	39.68	39.75	-1	672	-0.15%
2019/03/22	0	0.00	12	40.09	40.15	-12	672	-1.78%
2019/03/21	3	39.92	0	0.00	39.95	3	665	0.45%
2019/03/20	10	39.37	0	0.00	39.50	10	650	1.54%
2019/03/19	14	39.40	6	39.42	39.30	8	642	1.24%
2019/03/18	2	41.75	0	0.00	41.25	2	597	0.33%
2019/03/14	10	41.70	0	0.00	41.60	10	604	1.65%
2019/03/12	0	0.00	7	42.90	42.45	-7	672	-1.04%
2019/03/11	10	42.95	2	43.00	42.90	8	747	1.07%
2019/03/08	0	0.00	13	42.08	42.80	-13	785	-1.65%
2019/03/07	0	0.00	4	42.75	42.50	-4	800	-0.50%
2019/03/06	0	0.00	3	42.92	42.75	-3	818	-0.37%
2019/03/05	5	42.71	1	42.70	42.70	4	833	0.48%
2019/03/04	5	43.10	10	43.13	43.00	-5	842	-0.59%
2019/02/27	0	0.00	9	43.62	43.55	-9	839	-1.07%
2019/02/26	29	43.84	21	43.76	43.95	8	833	0.96%
2019/02/25	8	43.74	23	43.61	43.70	-15	829	-1.81%
2019/02/22	14	43.96	1	44.00	43.50	13	847	1.53%
2019/02/21	13	43.12	10	43.21	43.35	3	848	0.35%
2019/02/20	6	43.18	14	43.25	42.90	-8	858	-0.93%
2019/02/19	49	43.96	19	44.21	43.80	30	851	3.52%
2019/02/18	4	43.29	17	43.29	43.60	-13	840	-1.55%
2019/02/15	14	42.76	0	0.00	42.45	14	861	1.62%
2019/02/14	3	43.18	35	43.19	43.10	-32	865	-3.70%
2019/02/13	20	42.81	6	42.06	43.80	14	854	1.64%
2019/02/12	15	41.19	2	40.80	41.35	13	837	1.55%
2019/01/30	12	40.99	0	0.00	40.90	12	885	1.36%
2019/01/29	0	0.00	13	40.83	40.85	-13	886	-1.47%
2019/01/25	6	42.07	1	41.50	41.55	5	900	0.56%
2019/01/24	6	42.45	5	42.73	42.00	1	904	0.11%
2019/01/23	2	41.65	0	0.00	42.00	2	899	0.22%
2019/01/22	0	0.00	19	41.59	41.60	-19	902	-2.11%
2019/01/21	15	41.54	4	41.58	41.55	11	911	1.21%
2019/01/18	5	40.60	4	40.55	40.70	1	929	0.11%
2019/01/17	39	40.68	0	0.00	40.50	39	949	4.11%
2019/01/16	3	40.62	36	40.61	40.40	-33	963	-3.42%
2019/01/15	1	40.35	7	40.54	40.60	-6	965	-0.62%
2019/01/14	0	0.00	4	40.11	40.20	-4	966	-0.41%
2019/01/11	0	0.00	11	40.75	40.20	-11	975	-1.13%
2019/01/10	0	0.00	36	40.50	40.50	-36	979	-3.68%
2019/01/09	85	40.78	37	40.62	40.70	48	996	4.82%
2019/01/08	17	39.85	10	39.83	40.15	7	1,001	0.70%
2019/01/07	10	39.66	6	39.67	39.55	4	1,022	0.39%
2019/01/04	5	38.00	10	38.42	38.60	-5	1,044	-0.48%
2019/01/03	9	39.59	0	0.00	39.00	9	1,098	0.82%
2018/12/26	2	39.95	3	39.95	39.55	-1	1,159	-0.09%
2018/12/24	2.1	39.61	1	39.25	40.10	1.1	1,162	0.09%
2018/12/20	0	0.00	4	39.64	39.10	-4	1,173	-0.34%
2018/12/19	0	0.00	12	39.99	39.85	-12	1,178	-1.02%
2018/12/18	0	0.00	10	39.98	39.80	-10	1,186	-0.84%
2018/12/17	0	0.00	5	40.54	40.50	-5	1,190	-0.42%
2018/12/14	0	0.00	4	40.83	40.90	-4	1,198	-0.33%
2018/12/13	4	41.85	25	41.88	41.90	-21	1,208	-1.74%
2018/12/12	18	41.43	7	41.41	41.70	11	1,213	0.91%
2018/12/11	11	41.08	1	41.60	40.70	10	1,218	0.82%
2018/12/10	11	41.24	12	41.98	41.15	-1	1,233	-0.08%
2018/12/07	13	43.30	20	43.38	43.40	-7	1,227	-0.57%
2018/12/06	19	43.18	20	44.15	42.40	-1	1,226	-0.08%
2018/12/05	23	44.56	38	43.36	45.55	-15	1,205	-1.24%
2018/12/04	44	45.04	63	44.72	45.30	-19	1,179	-1.61%
2018/12/03	51	42.55	39	42.35	43.50	12	1,141	1.05%
2018/11/30	11	41.15	40	41.53	39.80	-29	1,130	-2.56%
2018/11/29	44	42.21	80	42.27	41.20	-36	1,183	-3.04%
2018/11/28	55	41.11	8	41.30	41.40	47	1,169	4.02%
2018/11/27	23	41.05	7	41.00	41.10	16	1,162	1.38%
2018/11/26	6	40.62	16	40.48	41.00	-10	1,159	-0.86%
2018/11/23	10	40.53	1	40.85	40.25	9	1,159	0.78%
2018/11/22	18	40.44	15	41.02	40.40	3	1,161	0.26%
2018/11/21	38	40.78	1	40.80	41.00	37	1,188	3.11%
2018/11/20	7	40.29	10	39.96	40.15	-3	1,180	-0.25%
2018/11/19	78	40.06	0	0.00	40.45	78	1,178	6.62%
2018/11/16	15	38.96	1	39.00	39.00	14	1,178	1.19%
2018/11/15	11	38.96	15	38.70	39.00	-4	1,187	-0.34%
2018/11/14	13	38.94	7	38.97	38.95	6	1,211	0.50%
2018/11/13	1	37.20	1	36.80	37.60	0	1,217	0.00%
2018/11/12	3	36.87	0	0.00	37.20	3	1,228	0.24%
2018/11/09	6	36.38	1	36.65	36.55	5	1,241	0.40%
2018/11/08	18	36.90	68	37.61	37.10	-50	1,250	-4.00%
2018/11/07	17	38.70	2	38.60	38.85	15	1,234	1.22%
2018/11/06	0	0.00	5	38.30	38.15	-5	1,302	-0.38%
2018/11/05	12	38.60	9	38.33	38.70	3	1,332	0.23%
2018/11/02	0	0.00	12	38.70	38.55	-12	1,348	-0.89%
2018/11/01	1	38.35	9	38.45	38.50	-8	1,351	-0.59%
2018/10/31	21	37.34	6	37.13	37.70	15	1,379	1.09%
2018/10/30	24	36.18	1	35.85	36.20	23	1,394	1.65%
2018/10/29	40	35.32	0	0.00	35.60	40	1,476	2.71%
2018/10/26	12	35.23	57	34.97	35.15	-45	1,542	-2.92%
2018/10/25	15	36.19	8	35.46	35.15	7	1,525	0.46%
2018/10/24	5	38.78	5	38.74	38.55	0	1,519	0.00%
2018/10/23	0.1	39.25	5	39.15	39.00	-4.9	1,515	-0.32%
2018/10/22	11	39.50	3	39.45	40.10	8	1,515	0.53%
2018/10/19	0	0.00	18	39.19	39.50	-18	1,519	-1.18%
2018/10/17	6	40.70	12	40.30	40.40	-6	1,589	-0.38%
2018/10/16	3	40.95	3	40.80	40.35	0	1,632	0.00%
2018/10/15	0	0.00	21	40.04	40.00	-21	1,659	-1.27%
2018/10/12	14	40.77	5	41.44	41.35	9	1,669	0.54%
2018/10/11	57	41.25	47	41.48	41.00	10	1,666	0.60%
2018/10/09	38	46.23	0	0.00	45.55	38	1,626	2.34%
2018/10/08	20	46.13	2	46.30	45.55	18	1,623	1.11%
2018/10/05	3	46.00	17	46.47	46.00	-14	1,619	-0.86%
2018/10/04	2	48.35	29	48.49	48.30	-27	1,599	-1.69%
2018/10/03	0	0.00	4	49.35	48.60	-4	1,669	-0.24%
2018/10/02	4	49.55	29	49.46	49.30	-25	1,713	-1.46%
2018/10/01	30	49.49	0	0.00	49.60	30	1,739	1.72%
2018/09/28	0	0.00	5	49.15	49.10	-5	1,771	-0.28%
2018/09/27	0	0.00	3	49.42	49.30	-3	1,785	-0.17%
2018/09/26	4	49.95	52	49.85	49.75	-48	1,787	-2.68%
2018/09/25	67	50.92	6	50.35	50.30	61	1,804	3.38%
2018/09/21	44	50.43	6	49.60	50.30	38	1,840	2.06%
2018/09/20	3	51.00	69	50.55	50.10	-66	1,840	-3.59%
2018/09/19	128	51.87	16	51.74	51.70	112	1,849	6.06%	大買/鉅額交易
2018/09/18	42	50.93	20	50.63	51.10	22	1,844	1.19%
2018/09/17	14	51.00	93	50.37	50.90	-79	1,862	-4.24%
2018/09/14	81	50.32	5	50.60	50.70	76	1,856	4.09%
2018/09/13	4	49.60	0.1	49.90	49.50	3.9	1,853	0.21%
2018/09/12	19	49.38	1	49.90	49.45	18	1,859	0.97%
2018/09/11	7	49.35	0	0.00	49.40	7	1,890	0.37%
2018/09/10	13	48.54	23	49.35	48.30	-10	1,893	-0.53%
2018/09/07	43	50.88	155	50.22	49.75	-112	1,896	-5.91%	大賣/鉅額交易
2018/09/06	4	51.90	173	51.78	51.60	-169	1,895	-8.92%	大賣/鉅額交易
2018/09/05	168	53.64	6	53.78	52.80	162	1,924	8.42%	大買/鉅額交易
2018/09/04	0	0.00	22	51.05	51.00	-22	1,913	-1.15%
2018/09/03	3	51.60	20	51.80	50.90	-17	1,918	-0.89%
2018/08/31	0	0.00	22	52.03	52.30	-22	1,918	-1.15%
2018/08/30	3	52.70	17	52.82	52.30	-14	1,930	-0.73%
2018/08/29	28	52.64	27	52.42	52.70	1	1,955	0.05%
2018/08/28	21	52.80	72	52.97	52.40	-51	1,960	-2.60%
2018/08/27	67	51.20	22	50.80	51.60	45	1,945	2.31%
2018/08/24	48	50.90	4	50.88	50.20	44	1,970	2.23%
2018/08/23	22	50.49	16	50.38	50.30	6	2,111	0.28%
2018/08/22	56	49.24	26	49.06	49.55	30	2,140	1.40%
2018/08/21	25	49.07	25	48.80	48.55	0	2,138	0.00%
2018/08/20	0	0.00	21	50.49	48.80	-21	2,126	-0.99%
2018/08/17	2	51.45	10	51.50	50.70	-8	2,104	-0.38%
2018/08/16	25	51.71	93	51.56	51.60	-68	2,100	-3.24%
2018/08/15	0	0.00	4	50.90	51.30	-4	2,084	-0.19%
2018/08/14	34	51.58	15	51.70	51.60	19	2,076	0.91%
2018/08/13	1	50.70	109	50.90	51.80	-108	2,072	-5.21%	大賣/鉅額交易
2018/08/10	15	55.11	15	55.31	54.70	0	2,012	0.00%
2018/08/08	11	57.38	24	57.72	57.20	-13	2,066	-0.63%
2018/08/07	7	58.17	5	57.70	57.70	2	2,073	0.10%
2018/08/06	4	57.60	16	56.91	57.40	-12	2,111	-0.57%
2018/08/03	32	57.17	124	56.80	57.40	-92	2,102	-4.38%	大賣/
2018/08/02	262.1	55.74	3	54.60	56.30	259.1	2,038	12.71%	大買/鉅額交易
2018/08/01	8	53.70	35	53.83	54.00	-27	2,026	-1.33%
2018/07/31	26	53.96	30	53.40	54.00	-4	2,208	-0.18%
2018/07/30	0.2	53.30	0	0.00	52.90	0.2	2,227	0.01%
2018/07/27	20	53.77	0	0.00	53.70	20	2,223	0.90%
2018/07/26	0	0.00	4.1	54.20	54.00	-4.1	2,237	-0.18%
2018/07/25	59	54.14	36	54.28	54.20	23	2,250	1.02%
2018/07/24	167	52.94	40	52.46	53.90	127	2,240	5.67%	大買/鉅額交易
2018/07/23	15	51.47	61	51.19	50.40	-46	2,185	-2.10%
2018/07/20	26	54.35	13	53.67	53.20	13	2,146	0.61%
2018/07/19	9	56.10	42	55.36	54.80	-33	2,117	-1.56%
2018/07/18	13	57.02	4	56.50	56.40	9	2,110	0.43%
2018/07/17	3	57.57	24	57.30	57.00	-21	2,106	-1.00%
2018/07/16	4	58.30	61	58.20	58.00	-57	2,103	-2.71%
2018/07/13	2	58.30	12	58.21	58.20	-10	2,113	-0.47%
2018/07/12	3	57.87	22	57.97	58.10	-19	2,125	-0.89%
2018/07/11	126	58.36	31	58.24	58.10	95	2,141	4.44%	大買/
2018/07/10	33	65.69	2	66.00	65.70	31	2,084	1.49%
2018/07/09	0	0.00	9	65.52	65.30	-9	2,056	-0.44%
2018/07/06	0	0.00	52	65.24	65.10	-52	2,045	-2.54%
2018/07/05	93	66.28	12	66.69	66.40	81	2,076	3.90%
2018/07/04	1	67.40	8	67.08	66.90	-7	2,071	-0.34%
2018/07/03	2	67.35	84	67.31	67.00	-82	2,086	-3.93%
2018/07/02	92	67.89	41	67.62	67.80	51	2,078	2.45%
2018/06/29	8	65.45	37	65.45	65.70	-29	2,044	-1.42%
2018/06/28	37	65.27	40	65.14	65.00	-3	2,041	-0.15%
2018/06/27	8	65.06	10	65.17	64.80	-2	2,040	-0.10%
2018/06/26	12	64.78	9	64.40	64.40	3	2,065	0.15%
2018/06/25	10	66.94	10	66.40	66.30	0	2,051	0.00%
2018/06/22	5	66.90	11	66.89	66.50	-6	2,073	-0.29%
2018/06/21	7	67.60	31	67.47	67.30	-24	2,105	-1.14%
2018/06/20	34	67.59	8	67.25	67.80	26	2,127	1.22%
2018/06/19	0	0.00	24	67.10	67.00	-24	2,121	-1.13%
2018/06/15	0	0.00	63	68.14	67.90	-63	2,125	-2.96%
2018/06/14	48	68.77	37	68.69	68.10	11	2,117	0.52%
2018/06/13	51	68.36	87	67.84	68.50	-36	2,106	-1.71%
2018/06/12	115	68.33	9	67.92	67.90	106	2,091	5.07%	大買/鉅額交易
2018/06/11	10	66.30	0	0.00	66.20	10	2,060	0.49%
2018/06/08	2	67.00	1	66.90	66.80	1	2,083	0.05%
2018/06/07	2	67.20	0	0.00	67.00	2	2,145	0.09%
2018/06/06	2	68.00	51	67.51	67.30	-49	2,158	-2.27%
2018/06/05	52	67.05	7	67.19	66.90	45	2,167	2.08%
2018/06/04	13	67.18	7	67.04	67.10	6	2,268	0.26%
2018/06/01	0	0.00	127	66.77	66.60	-127	2,258	-5.62%	大賣/鉅額交易
2018/05/31	162.1	68.35	72	67.58	67.60	90.1	2,237	4.03%	大買/
2018/05/30	43	64.38	25	63.52	64.90	18	2,110	0.85%
2018/05/29	14	63.94	28	63.90	63.50	-14	2,079	-0.67%
2018/05/28	31	64.47	5	64.16	64.10	26	2,081	1.25%
2018/05/25	0	0.00	25	63.78	63.80	-25	2,088	-1.20%
2018/05/24	24	63.60	3	62.80	63.80	21	2,087	1.01%
2018/05/23	2	62.95	7	62.73	62.50	-5	2,102	-0.24%
2018/05/22	3	62.80	25	63.27	62.50	-22	2,114	-1.04%
2018/05/21	8.1	62.80	4	62.23	63.10	4.1	2,142	0.19%
2018/05/18	0	0.00	23	62.12	61.80	-23	2,143	-1.07%
2018/05/17	36	63.93	59	63.71	62.60	-23	2,160	-1.06%
2018/05/16	183	63.05	34	63.19	63.20	149	2,142	6.96%	大買/鉅額交易
2018/05/15	13	60.91	8	61.00	60.80	5	2,111	0.24%
2018/05/14	120	61.39	13	61.04	60.70	107	2,178	4.91%	大買/鉅額交易
2018/05/11	0	0.00	4	63.73	63.20	-4	2,124	-0.19%
2018/05/10	14	63.56	1	63.50	63.60	13	2,118	0.61%
2018/05/09	22	63.15	14	62.94	63.10	8	2,113	0.38%
2018/05/08	57	65.17	242	65.37	63.90	-185	2,070	-8.93%	大賣/鉅額交易
2018/05/07	25	70.56	17	70.47	70.20	8	1,905	0.42%
2018/05/04	10	71.18	19	71.16	71.10	-9	1,973	-0.46%
2018/05/03	28	71.52	15	71.49	71.10	13	1,991	0.65%
2018/05/02	21	72.68	12	72.60	72.60	9	2,011	0.45%
2018/04/30	12	71.50	37	71.05	71.90	-25	2,020	-1.24%
2018/04/27	3	71.00	0	0.00	71.20	3	2,056	0.15%
2018/04/26	0	0.00	9	71.38	70.70	-9	2,129	-0.42%
2018/04/25	0	0.00	22	71.67	72.40	-22	2,195	-1.00%
2018/04/24	2	72.60	26	72.05	71.90	-24	2,237	-1.07%
2018/04/23	11	73.64	1	73.30	73.30	10	2,252	0.44%
2018/04/20	0	0.00	5	74.10	74.00	-5	2,266	-0.22%
2018/04/18	5	74.20	10	74.47	74.20	-5	2,274	-0.22%
2018/04/17	21	74.37	0	0.00	73.90	21	2,270	0.92%
2018/04/16	6	75.85	26	76.03	75.50	-20	2,289	-0.87%
2018/04/13	23	76.79	2	77.00	76.40	21	2,310	0.91%
2018/04/12	2	76.70	4	76.50	76.60	-2	2,323	-0.09%
2018/04/11	6	76.78	27	76.63	76.30	-21	2,342	-0.90%
2018/04/10	10	75.68	2	75.60	75.60	8	2,310	0.35%
2018/04/09	12	75.47	36	75.08	75.60	-24	2,367	-1.01%
2018/04/03	5	74.96	10	74.89	75.00	-5	2,385	-0.21%
2018/04/02	8	75.58	6	75.65	75.30	2	2,399	0.08%
2018/03/31	1	75.60	74	75.57	75.60	-73	2,438	-2.99%
2018/03/30	2	75.45	24	75.36	75.50	-22	2,481	-0.89%
2018/03/29	31	75.87	2	75.55	75.40	29	2,649	1.09%
2018/03/28	13	74.98	0	0.00	75.20	13	2,750	0.47%
2018/03/27	3	75.73	7.1	75.84	75.20	-4.1	2,758	-0.15%
2018/03/26	15	75.25	10	75.03	75.00	5	2,752	0.18%
2018/03/23	11	72.89	26	73.07	73.30	-15	2,733	-0.55%
2018/03/22	24	75.36	6	75.27	74.50	18	2,767	0.65%
2018/03/21	9	74.94	20	74.98	74.70	-11	2,787	-0.39%
2018/03/20	0	0.00	15	74.80	74.60	-15	2,813	-0.53%
2018/03/19	9	75.71	16	75.95	75.30	-7	2,820	-0.25%
2018/03/16	37	75.99	6	75.70	75.70	31	2,824	1.10%
2018/03/15	0	0.00	23	75.05	75.20	-23	2,803	-0.82%
2018/03/14	0	0.00	18	75.30	75.50	-18	2,804	-0.64%
2018/03/13	37	75.00	0	0.00	76.00	37	2,840	1.30%
2018/03/09	7	75.09	21	74.72	74.50	-14	2,819	-0.50%
2018/03/08	16	74.40	0	0.00	74.20	16	2,856	0.56%
2018/03/07	0	0.00	7	72.33	71.60	-7	2,779	-0.25%
2018/03/06	7	72.49	1	72.50	72.00	6	2,818	0.21%
2018/03/05	0	0.00	6	72.53	71.50	-6	2,931	-0.20%
2018/02/26	0	0.00	2	73.60	73.40	-2	3,036	-0.07%
2018/02/23	4	74.20	0	0.00	73.10	4	3,096	0.13%
2018/02/22	0	0.00	5	73.56	73.50	-5	3,250	-0.15%
2018/02/21	11	72.82	0	0.00	73.90	11	3,261	0.34%
2018/02/08	2	70.30	1	70.30	70.30	1	3,264	0.03%
2018/02/07	2	70.50	1	70.30	69.90	1	3,267	0.03%
2018/02/02	0	0.00	39	72.18	72.20	-39	3,343	-1.17%
2018/02/01	29	72.54	10	72.30	72.50	19	3,531	0.54%
2018/01/31	13	72.03	7	71.66	71.90	6	3,586	0.17%
2018/01/30	7	72.17	27	72.20	72.00	-20	3,650	-0.55%
2018/01/29	2	72.20	9	72.08	72.50	-7	3,649	-0.19%
2018/01/26	3	75.40	27	75.07	75.30	-24	3,578	-0.67%
2018/01/25	33	76.04	15	75.77	75.30	18	3,604	0.50%
2018/01/24	30	75.75	0	0.00	75.80	30	3,639	0.82%
2018/01/23	5	75.30	18	75.69	75.30	-13	3,651	-0.36%
2018/01/22	29	75.93	5	75.60	75.90	24	3,656	0.66%
2018/01/19	6	75.00	8	73.73	74.90	-2	3,738	-0.05%
2018/01/18	0	0.00	2	73.50	73.20	-2	3,715	-0.05%
2018/01/17	13	72.65	8	72.51	72.50	5	3,712	0.13%
2018/01/16	0	0.00	1	72.40	72.50	-1	3,721	-0.03%
2018/01/15	1	72.90	8	72.85	72.80	-7	3,749	-0.19%
2018/01/12	13	72.43	0	0.00	72.50	13	3,800	0.34%
2018/01/10	0	0.00	3	71.20	71.00	-3	3,946	-0.08%
2018/01/09	0	0.00	2	73.20	73.20	-2	4,239	-0.05%
2018/01/08	0	0.00	2	73.50	72.60	-2	4,269	-0.05%
2018/01/05	5	73.90	2	73.60	73.60	3	4,330	0.07%
2018/01/04	0	0.00	15	74.06	74.00	-15	4,354	-0.34%
2018/01/03	16	74.13	13	72.97	73.80	3	4,397	0.07%
2018/01/02	0	0.00	4	71.13	71.80	-4	4,545	-0.09%