台化 (1326)-新光券商分點個股進出

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

台化

(1326)

可現股當沖

股價
55.5
漲跌
▼0.3
漲幅
-0.54%
成交量
7,420張
產業
上市塑膠類股
979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

台化 (1326)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	15.4	55.65	197	55.89	55.50	-181.6	4,408	-4.12%	大賣/鉅額交易
2024/04/29	31.7	55.51	119.8	55.24	55.80	-88.1	4,363	-2.02%	大賣/
2024/04/26	61.3	54.23	9.2	54.27	53.90	52.1	4,319	1.21%
2024/04/25	58.6	53.86	2.1	54.23	54.00	56.5	4,352	1.30%
2024/04/24	37.3	54.95	27	55.09	54.80	10.3	4,354	0.24%
2024/04/23	18.3	54.92	17.2	55.19	54.90	1.1	4,502	0.03%
2024/04/22	17.1	53.88	204.7	54.39	55.10	-187.6	4,746	-3.95%	大賣/鉅額交易
2024/04/19	165.4	52.68	72.7	52.63	52.40	92.6	4,638	2.00%	大買/
2024/04/18	36.8	53.53	64.5	53.69	53.60	-27.7	4,458	-0.62%
2024/04/17	67.7	53.58	7	53.64	53.60	60.7	4,430	1.37%
2024/04/16	90	54.19	87.2	54.04	53.90	2.8	4,398	0.06%
2024/04/15	21	55.22	1	55.20	55.00	20	4,305	0.46%
2024/04/12	47.5	54.91	11	55.09	55.30	36.5	4,279	0.85%
2024/04/11	173.7	55.56	5	55.36	55.50	168.7	4,223	3.99%	大買/鉅額交易
2024/04/10	53.8	56.09	23.5	56.33	56.10	30.3	4,184	0.72%
2024/04/09	13.1	55.60	159	55.90	55.90	-145.9	4,209	-3.47%	大賣/鉅額交易
2024/04/08	125.3	54.83	16.1	55.16	55.10	109.2	4,174	2.62%	大買/鉅額交易
2024/04/03	277.9	55.28	3.3	55.31	55.10	274.7	4,177	6.58%	大買/鉅額交易
2024/04/02	36.4	55.66	11	55.78	55.90	25.4	4,157	0.61%
2024/04/01	72.9	56.07	42.8	56.13	56.10	30	4,189	0.72%
2024/03/29	48.4	55.26	29.1	55.33	55.20	19.3	4,160	0.46%
2024/03/28	66.2	54.67	6	54.85	54.70	60.2	4,129	1.46%
2024/03/27	20.5	55.28	7	55.30	55.10	13.5	4,193	0.32%
2024/03/26	22.3	55.31	13.1	55.50	55.60	9.2	4,189	0.22%
2024/03/25	27.3	54.58	5.1	54.56	54.60	22.2	4,165	0.53%
2024/03/22	18.3	54.46	6	54.52	54.60	12.3	4,170	0.29%
2024/03/21	13.7	54.40	122	54.30	54.90	-108.3	4,159	-2.60%	大賣/鉅額交易
2024/03/20	151.2	53.96	64.1	53.69	53.70	87.1	4,202	2.07%	大買/
2024/03/19	73.9	54.90	2.9	54.97	54.70	70.9	4,127	1.72%
2024/03/18	23.5	55.26	1.1	55.28	55.10	22.4	4,128	0.54%
2024/03/15	15.5	55.40	7.6	55.68	55.60	7.9	4,145	0.19%
2024/03/14	9	55.57	28	55.42	55.90	-19	4,091	-0.46%
2024/03/13	46	54.87	146.8	54.81	54.90	-100.9	4,071	-2.48%	大賣/
2024/03/12	32.3	55.66	5	55.68	55.70	27.3	4,042	0.68%
2024/03/11	9.4	54.93	80	55.26	55.30	-70.6	4,054	-1.74%
2024/03/08	56.1	54.59	23.7	54.64	54.80	32.4	4,076	0.79%
2024/03/07	25.7	54.62	25.5	54.74	55.00	0.3	4,048	0.01%
2024/03/06	21	55.09	4	55.03	55.00	17	3,998	0.42%
2024/03/05	81.9	55.26	1.1	55.30	55.00	80.8	4,058	1.99%
2024/03/04	50.2	55.87	3	55.90	55.70	47.2	4,026	1.17%
2024/03/01	33	56.06	1	56.10	56.10	32	4,065	0.79%
2024/02/29	13.2	56.50	28.6	56.77	57.20	-15.4	4,049	-0.38%
2024/02/27	24.7	56.06	33	56.13	56.10	-8.3	3,963	-0.21%
2024/02/26	35.4	56.24	0	56.30	56.40	35.4	3,947	0.90%
2024/02/23	26.7	56.66	0	56.85	56.60	26.7	3,925	0.68%
2024/02/22	25.3	57.11	2	56.90	56.80	23.3	3,984	0.58%
2024/02/21	18.1	57.66	2.5	57.76	57.40	15.6	3,980	0.39%
2024/02/20	28.6	57.73	3.7	57.91	57.90	24.9	4,012	0.62%
2024/02/19	18	57.93	31.3	58.31	58.10	-13.2	4,096	-0.32%
2024/02/16	3.4	56.78	5.6	56.99	57.40	-2.2	4,176	-0.05%
2024/02/15	39.7	56.05	19.7	56.18	56.50	20	4,172	0.48%
2024/02/05	20.6	57.07	3.9	57.12	57.10	16.7	4,077	0.41%
2024/02/02	6.3	57.32	26.1	57.83	57.90	-19.7	4,041	-0.49%
2024/02/01	26.2	57.65	7.6	57.41	57.70	18.7	4,046	0.46%
2024/01/31	17	56.67	1	56.60	56.60	16	4,044	0.40%
2024/01/30	26.6	56.95	22.1	57.59	56.80	4.5	4,045	0.11%
2024/01/29	68.2	58.10	33.2	58.20	57.90	35	4,067	0.86%
2024/01/26	17.1	57.59	60	57.36	57.70	-43	4,057	-1.06%
2024/01/25	5.6	56.51	21.2	56.89	56.60	-15.6	4,031	-0.39%
2024/01/24	5.1	56.60	50.6	56.52	56.80	-45.5	4,041	-1.13%
2024/01/23	29.1	55.58	16	55.60	55.70	13.1	4,043	0.33%
2024/01/22	38.7	55.84	159	55.61	55.60	-120.3	4,008	-3.00%	大賣/鉅額交易
2024/01/19	111.6	55.85	5.9	56.23	55.90	105.8	3,970	2.66%	大買/鉅額交易
2024/01/18	53.7	55.83	25	55.93	55.80	28.6	3,962	0.72%
2024/01/17	228.2	56.07	16.7	56.28	55.80	211.5	3,929	5.38%	大買/鉅額交易
2024/01/16	350.3	57.49	45.9	57.66	57.00	304.4	3,771	8.07%	大買/鉅額交易
2024/01/15	66.4	59.82	15	59.87	59.70	51.4	3,487	1.47%
2024/01/12	31.5	60.14	7	60.30	60.10	24.5	3,487	0.70%
2024/01/11	26.7	60.17	323	60.15	60.30	-296.3	3,525	-8.41%	大賣/鉅額交易
2024/01/10	46.6	60.39	63.8	60.69	60.30	-17.2	3,706	-0.46%
2024/01/09	18.4	60.91	7.1	60.85	60.80	11.3	3,701	0.31%
2024/01/08	7.2	61.25	25.4	61.64	61.00	-18.2	3,740	-0.49%
2024/01/05	42	61.13	0.6	61.30	61.00	41.4	3,757	1.10%
2024/01/04	52.3	61.04	7.9	61.02	61.10	44.4	3,802	1.17%
2024/01/03	125.7	61.27	1.8	61.43	61.10	123.9	3,849	3.22%	大買/鉅額交易
2024/01/02	28.4	62.02	2	62.01	62.30	26.3	3,797	0.69%
2023/12/29	11.3	62.61	8.6	62.62	62.30	2.7	3,809	0.07%
2023/12/28	3.3	62.47	7.2	62.80	62.80	-3.9	3,845	-0.10%
2023/12/27	5	61.96	39	62.21	62.60	-34	3,827	-0.89%
2023/12/26	11	61.77	5.2	61.90	61.70	5.8	3,790	0.15%
2023/12/25	34.6	61.39	3	61.33	61.50	31.6	3,797	0.83%
2023/12/22	140.6	61.53	65	61.46	61.40	75.6	3,852	1.96%	大買/
2023/12/21	17	62.54	2	62.70	62.90	15	3,782	0.40%
2023/12/20	83.3	62.67	10.1	62.64	63.00	73.2	3,762	1.95%
2023/12/19	35	63.11	0	63.10	62.80	35	3,695	0.95%
2023/12/18	13.9	63.42	27.9	63.42	63.50	-14	3,728	-0.38%
2023/12/15	6	63.70	43.5	64.00	63.70	-37.5	3,746	-1.00%
2023/12/14	2	63.00	42.1	63.76	63.50	-40.1	3,661	-1.09%
2023/12/13	25.2	62.64	0	0.00	62.60	25.2	3,642	0.69%
2023/12/12	31	63.09	23	63.89	63.00	8	3,713	0.22%
2023/12/11	0	63.26	40.3	63.10	63.40	-40.3	3,781	-1.06%
2023/12/08	36	63.36	2.7	63.50	63.30	33.3	3,790	0.88%
2023/12/07	17	63.30	3	63.30	63.30	14	3,775	0.37%
2023/12/06	74	63.43	16	63.68	63.40	58	3,776	1.54%
2023/12/05	14.8	63.34	6	63.98	64.00	8.8	3,758	0.23%
2023/12/04	26.2	63.51	3	63.60	63.70	23.2	3,734	0.62%
2023/12/01	0.1	64.11	0	0.00	64.00	0.1	3,729	0.00%
2023/11/30	11	64.24	4	64.18	64.20	7	3,725	0.19%
2023/11/29	2	64.35	23.8	64.43	64.30	-21.8	3,663	-0.59%
2023/11/28	8.4	63.48	14.1	64.34	64.50	-5.7	3,670	-0.16%
2023/11/27	3	63.62	4	64.18	63.30	-1	3,716	-0.03%
2023/11/24	42.2	63.74	12	64.20	64.00	30.2	3,727	0.81%
2023/11/22	7.1	64.54	15	64.57	64.50	-7.9	3,729	-0.21%
2023/11/21	4.1	64.84	39.2	64.77	65.00	-35	3,766	-0.93%
2023/11/20	9.6	63.78	2	64.15	63.80	7.6	3,747	0.20%
2023/11/17	65.1	64.39	58.1	64.69	64.20	7	3,776	0.19%
2023/11/16	6	64.45	101.4	64.91	65.00	-95.4	3,822	-2.49%	大賣/
2023/11/15	14.1	63.68	42.6	63.70	64.00	-28.5	3,789	-0.75%
2023/11/14	0.4	62.40	1.2	62.52	62.60	-0.8	3,811	-0.02%
2023/11/13	12.1	62.39	4	62.35	62.50	8.1	4,010	0.20%
2023/11/10	1	62.71	0	62.60	62.60	1	4,115	0.02%
2023/11/09	0.2	62.80	21.1	62.92	62.80	-20.8	4,214	-0.49%
2023/11/08	3.8	62.56	10	62.62	62.80	-6.2	4,229	-0.15%
2023/11/07	0.1	62.95	21.1	62.95	63.20	-20.9	4,223	-0.50%
2023/11/06	1.2	62.84	18	62.95	63.20	-16.8	4,222	-0.40%
2023/11/03	2.4	61.74	12	62.01	62.30	-9.6	4,165	-0.23%
2023/11/02	0.2	61.47	1	61.50	61.20	-0.8	4,160	-0.02%
2023/11/01	2.1	60.96	30	60.90	60.80	-27.9	4,149	-0.67%
2023/10/31	1.1	61.07	2	61.20	60.90	-0.9	4,207	-0.02%
2023/10/30	16.5	60.85	11.4	61.15	60.80	5.2	4,231	0.12%
2023/10/27	12.4	60.81	1	60.90	60.80	11.4	4,244	0.27%
2023/10/26	35.1	60.80	1	60.70	60.60	34.1	4,262	0.80%
2023/10/25	7	61.50	5.8	61.80	61.60	1.2	4,212	0.03%
2023/10/24	4.1	61.73	4	61.58	61.60	0.1	4,199	0.00%
2023/10/23	8	61.76	0	62.30	61.60	8	4,212	0.19%
2023/10/20	19.1	62.19	1.2	61.77	62.00	17.9	4,208	0.43%
2023/10/19	57.2	63.19	3.2	63.56	63.20	54.1	4,183	1.29%
2023/10/18	5.1	63.21	52.2	64.70	64.80	-47.1	4,174	-1.13%
2023/10/17	8.1	63.69	6	63.68	63.70	2.1	3,985	0.05%
2023/10/16	2	63.70	39	63.45	63.80	-37	3,978	-0.93%
2023/10/13	6.3	62.38	1	62.50	62.80	5.3	3,954	0.13%
2023/10/12	2.2	62.76	35	62.46	63.00	-32.8	3,928	-0.84%
2023/10/11	1.4	61.63	18	61.83	61.90	-16.6	3,928	-0.42%
2023/10/06	5.5	60.93	21	61.19	61.20	-15.5	3,913	-0.40%
2023/10/05	10	60.78	2	60.90	60.90	8	3,922	0.20%
2023/10/04	99.2	60.32	30	60.30	60.20	69.2	3,916	1.77%
2023/10/03	23.4	61.11	0	0.00	61.00	23.4	3,892	0.60%
2023/10/02	11.4	61.40	0.7	61.60	61.40	10.7	3,937	0.27%
2023/09/28	62.4	61.62	2	61.90	61.50	60.4	4,040	1.50%
2023/09/27	51.4	62.03	0	0.00	61.70	51.4	4,062	1.26%
2023/09/26	13.1	63.52	3	63.40	63.20	10.1	4,044	0.25%
2023/09/25	14	64.34	2	64.20	64.10	12	4,040	0.30%
2023/09/22	3	63.93	0	0.00	64.10	3	4,098	0.07%
2023/09/21	10.1	64.09	3	64.30	63.90	7.1	4,132	0.17%
2023/09/20	8.1	64.96	13	65.15	64.80	-4.9	4,099	-0.12%
2023/09/19	10	63.75	1	64.10	64.10	9	4,061	0.22%
2023/09/18	30.2	64.55	0.3	65.00	64.30	29.9	4,046	0.74%
2023/09/15	29	65.47	17.8	65.72	65.80	11.2	4,027	0.28%
2023/09/14	55.2	65.27	35	65.83	66.00	20.2	3,921	0.51%
2023/09/13	23	64.97	39.1	65.09	65.10	-16.1	3,854	-0.42%
2023/09/12	8	64.50	11.1	64.67	64.70	-3.1	3,892	-0.08%
2023/09/11	8	64.00	15	64.09	64.20	-7	3,882	-0.18%
2023/09/08	2	63.50	2	63.55	63.50	0	3,869	0.00%
2023/09/07	13	63.31	7.3	63.11	63.40	5.7	3,904	0.15%
2023/09/06	17	63.41	3	63.37	63.00	14	3,883	0.36%
2023/09/05	2.1	63.75	10	63.74	63.80	-8	3,869	-0.21%
2023/09/04	3	63.97	11.2	64.04	64.40	-8.2	3,870	-0.21%
2023/09/01	16	62.80	18	62.87	63.30	-2	3,851	-0.05%
2023/08/31	8.4	61.82	7	61.86	62.00	1.4	3,818	0.04%
2023/08/30	8.7	61.50	9	61.71	61.80	-0.3	3,691	-0.01%
2023/08/29	6.3	61.00	128	61.08	61.80	-121.8	3,678	-3.31%	大賣/鉅額交易
2023/08/28	9.8	60.80	14	60.75	60.90	-4.2	3,646	-0.11%
2023/08/25	63.9	60.61	42	60.73	60.70	21.9	3,740	0.59%
2023/08/24	16.6	60.56	2	60.80	60.70	14.6	3,740	0.39%
2023/08/23	45.2	60.70	1	60.60	60.50	44.2	3,701	1.19%
2023/08/22	40.5	60.60	20	60.64	60.50	20.5	3,662	0.56%
2023/08/21	94.2	61.31	45.7	61.23	61.20	48.5	3,589	1.35%
2023/08/18	30.3	61.94	28	62.13	62.10	2.2	3,536	0.06%
2023/08/17	131.7	60.49	113.6	60.86	62.00	18.1	3,448	0.52%	大買/大賣/
2023/08/16	85.7	62.28	22	62.40	62.80	63.7	3,251	1.96%
2023/08/15	90.6	63.82	56.6	63.96	63.60	34	3,197	1.06%
2023/08/14	42.3	64.70	4.7	64.83	64.60	37.6	3,138	1.20%
2023/08/11	24.2	65.87	1	66.00	65.70	23.2	3,178	0.73%
2023/08/10	6.1	65.92	1	66.00	65.90	5.1	3,190	0.16%
2023/08/09	3	65.93	0	0.00	66.20	3	3,171	0.09%
2023/08/08	48.5	65.72	2	65.65	65.40	46.5	3,182	1.46%
2023/08/07	98.5	66.72	5	66.80	66.50	93.5	3,151	2.97%
2023/08/04	25.1	66.98	68.1	66.56	67.00	-43	3,164	-1.36%
2023/08/02	23.3	65.55	3.2	65.58	65.40	20.2	3,104	0.65%
2023/08/01	5	66.46	21.1	66.49	66.50	-16.1	3,078	-0.52%
2023/07/31	6.2	65.49	12	65.74	65.40	-5.8	3,033	-0.19%
2023/07/28	6.8	65.15	0	0.00	65.10	6.8	3,002	0.23%
2023/07/27	11.4	65.45	1.2	65.52	65.30	10.2	2,997	0.34%
2023/07/26	4.3	64.70	12	65.15	65.40	-7.7	3,002	-0.26%
2023/07/25	4.7	64.21	0.5	64.40	64.10	4.2	2,982	0.14%
2023/07/24	35.4	64.23	1.2	64.23	64.10	34.2	2,977	1.15%
2023/07/21	29.1	64.34	43.1	64.49	64.10	-13.9	2,980	-0.47%
2023/07/20	7	64.51	27	64.49	64.70	-20	2,951	-0.68%
2023/07/19	14.3	64.39	22	64.31	64.30	-7.7	2,928	-0.26%
2023/07/18	9.6	64.48	0	0.00	64.40	9.6	2,912	0.33%
2023/07/17	26.3	64.75	0	65.20	64.80	26.3	2,886	0.91%
2023/07/14	75.1	64.90	115	64.76	65.00	-39.9	2,892	-1.38%	大賣/
2023/07/13	87.3	64.21	7	64.69	64.10	80.3	2,844	2.82%
2023/07/12	5.6	64.10	34	64.26	64.30	-28.4	2,811	-1.01%
2023/07/11	4.5	64.17	1	64.20	64.20	3.5	2,804	0.12%
2023/07/10	73.9	63.83	3	64.10	63.60	70.9	2,789	2.54%
2023/07/07	43.4	63.61	0	0.00	63.70	43.4	2,762	1.57%
2023/07/06	149.4	64.62	14.6	64.40	64.40	134.8	2,708	4.98%	大買/鉅額交易
2023/07/05	40.6	65.84	1	65.70	65.60	39.6	2,585	1.53%
2023/07/04	109.9	66.52	9	66.42	66.30	100.9	2,515	4.01%	大買/
2023/07/03	67.3	67.15	1	67.01	67.00	66.2	2,466	2.69%
2023/06/30	49.2	67.27	0.1	67.60	67.10	49.1	2,459	2.00%
2023/06/29	24.3	67.61	2	67.90	67.60	22.3	2,423	0.92%
2023/06/28	25.3	67.69	0.1	68.00	67.60	25.2	2,399	1.05%
2023/06/27	2	67.95	3.7	68.04	68.10	-1.6	2,387	-0.07%
2023/06/26	78	67.75	0	0.00	67.80	78	2,387	3.27%
2023/06/21	20.4	67.86	16	68.00	68.10	4.4	2,381	0.18%
2023/06/20	8.2	67.87	2	68.00	67.90	6.2	2,392	0.26%
2023/06/19	39.9	67.82	100	67.80	67.80	-60.1	2,403	-2.50%
2023/06/16	38.2	68.12	0	0.00	68.00	38.2	2,375	1.61%
2023/06/15	61	68.18	0	0.00	68.40	61	2,327	2.62%
2023/06/14	8.3	68.30	11	68.32	68.40	-2.7	2,396	-0.11%
2023/06/13	71.2	68.77	23	68.87	68.60	48.2	2,435	1.98%
2023/06/12	42	68.82	10.2	69.00	68.80	31.9	2,408	1.32%
2023/06/09	128.2	69.00	47	69.28	69.30	81.2	2,434	3.33%	大買/
2023/06/08	41.2	69.06	3	68.80	68.80	38.2	2,438	1.57%
2023/06/07	8	69.36	35	69.67	69.50	-27	2,496	-1.08%
2023/06/06	30.2	69.33	36	69.41	69.50	-5.8	2,507	-0.23%
2023/06/05	45.1	68.80	7	68.89	69.10	38.1	2,494	1.53%
2023/06/02	4.2	68.80	7.3	68.86	68.70	-3.1	2,499	-0.12%
2023/06/01	62.2	68.32	0	0.00	68.20	62.2	2,519	2.47%
2023/05/31	52.6	68.53	1	68.80	68.40	51.6	2,511	2.05%
2023/05/30	188.3	68.81	0	0.00	68.60	188.3	2,419	7.78%	大買/鉅額交易
2023/05/29	7.7	69.28	31	69.39	69.40	-23.3	2,403	-0.97%
2023/05/26	12.5	68.55	3	69.03	68.80	9.5	2,419	0.39%
2023/05/25	1	69.40	15	69.65	69.30	-14	2,432	-0.58%
2023/05/24	1	69.70	0	0.00	70.00	1	2,425	0.04%
2023/05/23	0	70.00	4	70.15	70.10	-4	2,409	-0.17%
2023/05/22	0	70.00	0	70.00	70.00	0	2,364	0.00%
2023/05/19	1	70.10	39	70.17	70.30	-38	2,342	-1.62%
2023/05/18	3.6	69.40	3.5	69.70	69.90	0	2,285	0.00%
2023/05/17	1	68.80	68.1	69.55	69.70	-67.1	2,266	-2.96%
2023/05/16	0.1	68.78	87	68.58	69.10	-86.9	2,201	-3.95%
2023/05/15	35.1	67.22	5	67.22	67.80	30.1	2,182	1.38%
2023/05/12	44.2	67.95	1	68.42	67.40	43.2	2,197	1.97%
2023/05/11	44.2	67.95	1	68.42	67.90	43.2	2,199	1.96%
2023/05/10	31.2	68.29	33.2	68.32	68.40	-2	2,209	-0.09%
2023/05/09	1	69.40	12	69.22	69.40	-11	2,200	-0.50%
2023/05/08	36.4	67.81	0	0.00	68.40	36.4	2,206	1.65%
2023/05/05	2	68.90	31.1	69.02	69.00	-29.1	2,180	-1.33%
2023/05/04	1	68.71	1	69.07	69.00	0.1	2,225	0.00%
2023/05/03	8.3	68.75	10.1	68.70	68.80	-1.8	2,242	-0.08%
2023/05/02	2	69.05	14	69.21	69.30	-12	2,322	-0.52%
2023/04/28	13.4	69.03	4	69.05	68.90	9.4	2,426	0.39%
2023/04/27	9	68.89	1.1	69.27	69.00	7.9	2,452	0.32%
2023/04/26	3	68.91	9	69.26	69.30	-6	2,477	-0.24%
2023/04/25	8	68.88	3.3	69.27	68.80	4.7	2,467	0.19%
2023/04/24	3	68.80	5	69.36	69.40	-2	2,472	-0.08%
2023/04/21	22.2	68.89	13	68.98	69.30	9.2	2,496	0.37%
2023/04/20	7.1	68.63	6	68.80	68.80	1.1	2,512	0.04%
2023/04/19	9.1	69.03	3.3	69.30	69.20	5.8	2,573	0.23%
2023/04/18	9.8	69.43	7.4	69.39	69.50	2.4	2,566	0.09%
2023/04/17	12	69.74	3	69.70	69.90	9	2,568	0.35%
2023/04/14	5.1	69.95	3.5	70.06	70.20	1.6	2,569	0.06%
2023/04/13	1.1	70.01	8	70.15	70.10	-6.9	2,580	-0.27%
2023/04/12	11.1	69.87	48.4	69.92	70.10	-37.3	2,569	-1.45%
2023/04/11	9	69.84	24.2	69.85	70.00	-15.2	2,566	-0.59%
2023/04/10	14.5	69.28	14.4	69.30	69.50	0.1	2,547	0.01%
2023/04/07	5	69.26	19.6	69.16	69.40	-14.6	2,544	-0.58%
2023/04/06	13.1	68.69	0.8	69.23	68.80	12.2	2,544	0.48%
2023/03/31	6.3	69.15	4	69.20	69.10	2.3	2,542	0.09%
2023/03/30	11	69.28	10	69.34	69.40	1	2,522	0.04%
2023/03/29	2.5	69.50	13	69.73	69.80	-10.6	2,504	-0.42%
2023/03/28	6.7	69.27	5	69.42	69.50	1.7	2,507	0.07%
2023/03/27	6.2	68.86	0.1	69.05	69.40	6.1	2,505	0.24%
2023/03/24	47.5	68.76	2	68.81	68.80	45.5	2,571	1.77%
2023/03/23	3.2	69.07	30	69.13	69.60	-26.8	2,560	-1.05%
2023/03/22	4.5	68.49	0	68.80	68.30	4.5	2,562	0.17%
2023/03/21	10.2	68.12	4	68.30	68.10	6.2	2,583	0.24%
2023/03/20	3.3	68.19	1	68.00	68.00	2.3	2,584	0.09%
2023/03/17	3	67.80	11.1	68.31	68.50	-8.1	2,604	-0.31%
2023/03/16	52.9	67.37	38.1	67.52	67.50	14.8	2,565	0.58%
2023/03/15	27.5	68.39	18.6	68.48	68.00	8.9	2,552	0.35%
2023/03/14	26.1	68.41	4	68.58	68.40	22.1	2,550	0.87%
2023/03/13	21.1	68.80	11	69.12	69.10	10.1	2,525	0.40%
2023/03/10	67	69.48	22	69.47	69.40	45	2,508	1.79%
2023/03/09	63.1	70.47	17	70.38	70.20	46.1	2,493	1.85%
2023/03/08	6.4	70.74	4.2	71.00	71.10	2.2	2,544	0.09%
2023/03/07	16.2	70.81	5	70.82	70.90	11.2	2,551	0.44%
2023/03/06	26.5	70.43	8.9	70.76	70.90	17.6	2,582	0.68%
2023/03/03	24.2	70.53	1	70.60	70.60	23.2	2,605	0.89%
2023/03/02	23.1	70.33	1	70.40	70.40	22.1	2,654	0.83%
2023/03/01	32.1	70.55	3	70.67	70.50	29.1	2,675	1.09%
2023/02/24	25	71.39	27.3	71.67	71.20	-2.3	2,682	-0.09%
2023/02/23	7	71.60	62	71.69	71.90	-55	2,671	-2.06%
2023/02/22	48.7	71.22	12.7	71.43	71.60	36	2,671	1.35%
2023/02/21	20.3	71.43	7.1	71.61	71.60	13.2	2,673	0.49%
2023/02/20	8.7	71.32	13	71.57	71.60	-4.3	2,739	-0.16%
2023/02/17	4.6	71.36	1	71.50	71.50	3.6	2,797	0.13%
2023/02/16	1.1	71.31	24	71.21	71.20	-22.9	2,887	-0.79%
2023/02/15	18.1	71.16	3.2	71.49	71.00	14.9	2,974	0.50%
2023/02/14	6.1	71.44	9.2	71.48	71.40	-3.1	2,974	-0.10%
2023/02/13	13.1	70.74	1.2	71.01	70.90	11.8	3,009	0.39%
2023/02/10	7.1	70.58	4	70.93	70.90	3.1	3,019	0.10%
2023/02/09	21.2	70.89	7	71.20	70.90	14.2	3,030	0.47%
2023/02/08	19.3	71.15	2	71.20	71.20	17.2	3,029	0.57%
2023/02/07	3.3	71.37	14	71.74	71.30	-10.7	3,038	-0.35%
2023/02/06	49.4	71.22	2	71.20	71.00	47.4	3,030	1.56%
2023/02/03	15.1	71.44	1.1	71.53	71.50	14	3,035	0.46%
2023/02/02	31.1	71.81	1	72.00	72.00	30.1	3,065	0.98%
2023/02/01	4	72.28	1.7	72.46	72.60	2.3	3,075	0.08%
2023/01/31	37.7	72.67	8.1	73.10	72.20	29.6	3,119	0.95%
2023/01/30	27.7	73.19	64.1	73.69	74.00	-36.4	3,078	-1.18%
2023/01/17	24.3	72.17	64.4	72.88	72.60	-40.1	3,002	-1.34%
2023/01/16	29.1	72.81	39.2	72.95	72.90	-10.2	3,007	-0.34%
2023/01/13	11.3	72.14	61.2	72.36	72.40	-49.8	2,984	-1.67%
2023/01/12	8.5	71.53	10	71.38	71.20	-1.5	3,083	-0.05%
2023/01/11	33	71.49	6.2	71.24	71.20	26.8	3,105	0.86%
2023/01/10	28.1	72.57	10	72.52	72.50	18.1	3,120	0.58%
2023/01/09	2.9	72.54	51.4	72.73	73.50	-48.5	3,119	-1.55%
2023/01/06	13.6	71.07	17	71.30	71.30	-3.5	3,091	-0.11%
2023/01/05	37	70.91	27	71.01	70.90	10	3,149	0.32%
2023/01/04	3.3	70.05	20	70.72	70.60	-16.7	3,202	-0.52%
2023/01/03	24	69.77	22.3	70.40	70.50	1.7	3,257	0.05%
2022/12/30	8.6	70.36	14.1	70.39	70.50	-5.5	3,248	-0.17%
2022/12/29	27	69.64	0	0.00	69.80	27	3,277	0.82%
2022/12/28	9.5	70.04	6	70.20	70.00	3.5	3,279	0.11%
2022/12/27	20	70.88	28	70.84	70.80	-8	3,307	-0.24%
2022/12/26	9	70.06	40	70.33	70.50	-31	3,334	-0.93%
2022/12/23	15.1	69.23	12.2	69.44	69.40	2.9	3,415	0.08%
2022/12/22	4.7	69.86	6	70.12	69.90	-1.4	3,478	-0.04%
2022/12/21	16.8	69.70	1	69.40	69.40	15.8	3,515	0.45%
2022/12/20	36.8	70.01	9	69.83	69.20	27.8	3,547	0.78%
2022/12/19	8.3	70.21	3	70.37	70.40	5.3	3,570	0.15%
2022/12/16	22.4	70.73	8	71.03	70.80	14.4	3,580	0.40%
2022/12/15	14.4	71.56	14.2	71.74	71.60	0.2	3,561	0.01%
2022/12/14	5	71.56	9	71.59	71.50	-4	3,577	-0.11%
2022/12/13	22.1	70.81	12	70.40	70.40	10.1	3,554	0.28%
2022/12/12	11	70.46	8.5	71.00	71.00	2.6	3,533	0.07%
2022/12/09	39.2	71.09	18	70.92	70.90	21.2	3,604	0.59%
2022/12/08	20.6	71.31	8.1	71.13	71.10	12.5	3,599	0.35%
2022/12/07	22.5	73.09	4	73.23	72.70	18.5	3,588	0.52%
2022/12/06	15.1	73.49	9.4	73.84	73.90	5.7	3,560	0.16%
2022/12/05	19	74.19	13	74.15	74.10	6	3,565	0.17%
2022/12/02	18.2	74.60	11	74.50	74.50	7.2	3,566	0.20%
2022/12/01	68.2	75.41	37.2	75.44	75.40	31	3,609	0.86%
2022/11/30	17.1	74.16	32	74.98	76.10	-14.9	3,573	-0.42%
2022/11/29	8	73.39	13.2	73.92	74.00	-5.1	3,500	-0.15%
2022/11/28	18.1	72.67	25	73.03	73.40	-6.9	3,502	-0.20%
2022/11/25	40	73.21	21.4	73.91	74.00	18.7	3,537	0.53%
2022/11/24	6.4	72.94	36	73.56	73.80	-29.7	3,513	-0.84%
2022/11/23	36.1	72.27	18	72.33	72.50	18.1	3,512	0.52%
2022/11/22	17.1	72.05	6	72.48	72.50	11.1	3,524	0.31%
2022/11/21	20	71.64	9	72.24	72.80	11	3,483	0.32%
2022/11/18	10.1	72.08	6	72.20	72.00	4.1	3,473	0.12%
2022/11/17	3	72.77	3.3	72.81	72.90	-0.3	3,464	-0.01%
2022/11/16	20.1	73.07	13.1	73.16	73.30	7.1	3,473	0.20%
2022/11/15	15.2	73.32	25	73.84	74.40	-9.8	3,422	-0.29%
2022/11/14	11.2	73.34	31.1	73.55	74.00	-19.9	3,372	-0.59%
2022/11/11	12.1	71.62	81.8	72.07	72.50	-69.7	3,289	-2.12%
2022/11/10	19	70.80	12	70.69	70.80	7	3,235	0.22%
2022/11/09	5	70.24	73	70.43	70.50	-68	3,233	-2.10%
2022/11/08	3.6	69.76	22.1	69.99	70.10	-18.5	3,200	-0.58%
2022/11/07	2	69.20	18.4	69.47	69.80	-16.4	3,210	-0.51%
2022/11/04	9	67.99	10	68.56	69.10	-1	3,209	-0.03%
2022/11/03	22.1	68.56	9	68.77	68.70	13.1	3,219	0.41%
2022/11/02	4	69.25	4	69.48	69.60	0	3,200	0.00%
2022/11/01	3	68.60	6	69.47	69.60	-3	3,194	-0.09%
2022/10/31	2.2	69.40	26	68.87	69.50	-23.8	3,193	-0.74%
2022/10/28	11.2	67.77	2	67.70	67.70	9.2	3,223	0.28%
2022/10/27	2	69.00	29.2	68.78	69.00	-27.2	3,216	-0.85%
2022/10/26	0	68.70	2	68.85	69.00	-2	3,218	-0.06%
2022/10/25	0.2	68.20	12	68.53	68.60	-11.8	3,204	-0.37%
2022/10/24	4	68.08	1	68.10	68.10	3	3,197	0.09%
2022/10/21	8	67.71	0	0.00	68.00	8	3,189	0.25%
2022/10/20	7.1	67.49	14	67.89	67.90	-6.9	3,193	-0.22%
2022/10/19	1.1	67.82	6	68.30	68.10	-4.9	3,120	-0.16%
2022/10/18	1.2	67.32	23.4	67.57	68.10	-22.2	3,103	-0.72%
2022/10/17	4	65.20	6	66.37	66.50	-2	3,150	-0.06%
2022/10/14	11.1	65.96	6.1	66.60	65.80	5	3,216	0.16%
2022/10/13	14.6	65.67	39	65.47	65.40	-24.4	3,295	-0.74%
2022/10/12	35.6	66.72	13.9	67.06	66.70	21.7	3,340	0.65%
2022/10/11	1.5	67.44	20.2	67.59	67.30	-18.7	3,394	-0.55%
2022/10/07	19	68.44	20	68.16	68.10	-1	3,375	-0.03%
2022/10/06	0.1	69.00	0.1	69.13	68.80	0	3,438	0.00%
2022/10/05	14.1	68.46	11	68.74	69.00	3.1	3,552	0.09%
2022/10/04	30	68.77	23	68.81	68.80	7	3,777	0.18%
2022/10/03	3	68.60	7	69.11	68.80	-4	3,777	-0.11%
2022/09/30	31.1	68.70	63.2	68.62	69.10	-32.1	3,837	-0.84%
2022/09/29	5	67.24	4	68.23	68.80	1	3,826	0.03%
2022/09/28	1.3	67.15	10	67.00	67.20	-8.7	3,856	-0.23%
2022/09/27	1.1	67.63	11	68.22	67.60	-9.9	3,893	-0.25%
2022/09/26	3	67.30	3	67.53	67.80	0	3,943	0.00%
2022/09/23	13	68.04	32	68.08	68.00	-19	3,960	-0.48%
2022/09/22	3	67.24	3.3	67.53	67.70	-0.3	4,047	-0.01%
2022/09/21	18	67.62	6.3	67.74	67.70	11.7	4,087	0.29%
2022/09/20	13.1	67.74	30	67.92	68.00	-16.9	4,238	-0.40%
2022/09/19	7.7	67.45	5	67.64	67.40	2.7	4,402	0.06%
2022/09/16	17.1	67.77	1	67.80	67.80	16.1	4,474	0.36%
2022/09/15	5.3	68.37	12	68.63	68.70	-6.7	4,474	-0.15%
2022/09/14	22.8	68.26	19.3	68.47	68.10	3.5	4,484	0.08%
2022/09/13	26	69.35	40.5	69.60	69.50	-14.5	4,516	-0.32%
2022/09/12	1.1	68.54	7.1	69.24	69.30	-6	4,541	-0.13%
2022/09/08	0.2	67.87	13	67.94	68.10	-12.8	4,586	-0.28%
2022/09/07	43.5	67.11	4.5	67.15	67.00	39	4,643	0.84%
2022/09/06	2.1	68.00	3	67.87	68.20	-0.9	4,676	-0.02%
2022/09/05	9	67.23	18	67.48	67.70	-9	4,717	-0.19%
2022/09/02	20.6	67.15	6	67.20	67.00	14.6	4,785	0.31%
2022/09/01	59.7	67.10	6	67.87	67.50	53.7	4,805	1.12%
2022/08/31	20.3	68.35	2.3	68.60	68.70	18	4,821	0.37%
2022/08/30	6.1	68.34	2	68.50	68.40	4.1	4,812	0.08%
2022/08/29	29.3	68.54	42	68.57	68.60	-12.7	4,797	-0.26%
2022/08/26	37.1	69.96	5.2	69.91	69.90	31.9	4,776	0.67%
2022/08/25	12	70.20	12	70.38	70.20	0	4,800	0.00%
2022/08/24	13	69.55	13	69.93	69.70	0	4,810	0.00%
2022/08/23	25.2	69.73	0	0.00	69.50	25.2	5,138	0.49%
2022/08/22	12	69.68	38	70.47	70.50	-26	5,233	-0.50%
2022/08/19	1.1	69.86	52	70.32	70.30	-50.9	5,316	-0.96%
2022/08/18	15	69.93	19	69.91	70.10	-4	5,361	-0.07%
2022/08/17	13	70.15	22.5	70.39	70.60	-9.5	5,428	-0.18%
2022/08/16	43.5	70.06	18	70.19	70.00	25.5	5,402	0.47%
2022/08/15	4.3	70.37	2	70.45	70.50	2.3	5,438	0.04%
2022/08/12	3.1	70.03	13.6	70.03	70.00	-10.5	5,487	-0.19%
2022/08/11	7	69.17	10	68.99	69.30	-3	5,491	-0.05%
2022/08/10	13.1	67.96	6	68.22	68.30	7.1	5,530	0.13%
2022/08/09	10	68.46	6	68.57	68.60	4	5,536	0.07%
2022/08/08	15.3	68.78	5	68.82	68.70	10.3	5,562	0.19%
2022/08/05	21.4	69.19	16	69.16	69.10	5.4	5,613	0.10%
2022/08/04	24.1	68.46	16.3	69.03	69.00	7.8	5,669	0.14%
2022/08/03	11	68.77	34	68.94	69.30	-23	5,633	-0.41%
2022/08/02	63.2	68.66	14	68.80	68.90	49.2	5,637	0.87%
2022/08/01	28.7	70.34	11	70.27	70.10	17.7	5,604	0.32%
2022/07/29	28.2	69.71	50	69.64	70.00	-21.8	5,627	-0.39%
2022/07/28	7.7	68.73	6.2	68.95	68.80	1.5	5,615	0.03%
2022/07/27	7	68.44	19	68.65	68.70	-12	5,588	-0.21%
2022/07/26	48.8	68.56	100	69.05	68.40	-51.2	5,569	-0.92%
2022/07/25	13.2	68.30	16.6	68.61	68.90	-3.4	5,547	-0.06%
2022/07/22	103	67.67	21	67.95	67.80	82	5,591	1.47%	大買/
2022/07/21	17.5	66.70	23	67.00	67.70	-5.5	5,545	-0.10%
2022/07/20	18.8	66.97	87	67.11	66.80	-68.2	5,537	-1.23%
2022/07/19	85.7	66.15	11.1	66.58	66.50	74.6	5,517	1.35%
2022/07/18	38.8	65.57	6.1	65.62	65.80	32.7	5,492	0.60%
2022/07/15	31.4	65.65	4	65.70	65.60	27.4	5,469	0.50%
2022/07/14	33.2	65.87	17	66.07	66.10	16.2	5,564	0.29%
2022/07/13	69.2	66.47	92.1	66.46	66.30	-22.9	5,517	-0.41%
2022/07/12	237.5	65.69	26.4	65.82	64.60	211.1	5,386	3.92%	大買/鉅額交易
2022/07/11	15.4	69.72	14.5	69.72	69.50	0.9	5,157	0.02%
2022/07/08	65.4	70.27	8.1	70.16	70.10	57.3	5,154	1.11%
2022/07/07	17.2	70.76	18.2	70.30	70.70	-1	5,095	-0.02%
2022/07/06	47.4	71.37	37	71.58	71.20	10.4	5,061	0.20%
2022/07/05	80.8	73.18	80	73.17	72.80	0.8	4,998	0.02%
2022/07/04	108.1	73.62	10	75.66	73.80	98.1	4,933	1.99%	大買/
2022/07/01	12.5	73.90	95.8	73.93	73.70	-83.2	4,933	-1.69%
2022/06/30	41.7	75.23	15.3	75.45	74.70	26.4	4,919	0.54%
2022/06/29	17.8	76.47	2	76.70	76.30	15.8	4,856	0.32%
2022/06/28	52.6	76.89	9	77.36	76.80	43.6	4,802	0.91%
2022/06/27	22	81.58	42.2	81.65	81.50	-20.2	4,712	-0.43%
2022/06/24	2.5	81.42	18.1	81.40	81.40	-15.6	4,602	-0.34%
2022/06/23	18	80.69	15	81.24	80.60	3	4,571	0.07%
2022/06/22	7	80.94	4	81.03	80.80	3	4,557	0.07%
2022/06/21	5	80.50	21.2	81.01	81.20	-16.2	4,575	-0.36%
2022/06/20	23.1	80.12	3	80.00	80.00	20.1	4,572	0.44%
2022/06/17	2.5	81.06	4	81.18	81.30	-1.5	4,552	-0.03%
2022/06/16	10	81.80	13	82.37	81.50	-3	4,496	-0.07%
2022/06/15	0	81.60	7	82.11	81.80	-7	4,522	-0.15%
2022/06/14	4	81.10	5	81.46	81.40	-1	4,522	-0.02%
2022/06/13	22.1	80.64	13	81.25	81.30	9.1	4,531	0.20%
2022/06/10	16.1	81.79	20	82.26	82.50	-3.9	4,494	-0.09%
2022/06/09	3.1	82.15	31.1	82.01	82.40	-28	4,497	-0.62%
2022/06/08	11	81.64	22	81.93	81.70	-11	4,502	-0.24%
2022/06/07	16	81.37	5.3	81.50	81.50	10.7	4,526	0.24%
2022/06/06	4	81.55	26.5	81.77	82.00	-22.5	4,524	-0.50%
2022/06/02	4	80.73	15	81.57	81.70	-11	4,594	-0.24%
2022/06/01	11	81.60	20	81.92	81.70	-9	4,675	-0.19%
2022/05/31	15	81.50	21.2	81.78	82.00	-6.2	4,704	-0.13%
2022/05/30	22	81.37	52.1	81.55	81.70	-30.1	4,399	-0.68%
2022/05/27	1	80.70	10.5	80.93	81.00	-9.5	4,339	-0.22%
2022/05/26	0.3	80.40	11.3	80.69	80.50	-11	4,318	-0.25%
2022/05/25	6	80.27	19.7	80.24	80.40	-13.7	4,348	-0.31%
2022/05/24	2	79.60	8	79.95	80.00	-6	4,370	-0.14%
2022/05/23	5	79.84	2.1	80.13	80.00	2.9	4,368	0.07%
2022/05/20	11	79.56	78	79.30	79.70	-67	4,387	-1.53%
2022/05/19	13	78.17	6.1	78.66	78.40	6.9	4,345	0.16%
2022/05/18	12	78.73	33	79.36	79.20	-21	4,320	-0.49%
2022/05/17	1	78.30	20	78.01	78.40	-19	4,302	-0.44%
2022/05/16	3.2	77.43	1	77.80	77.30	2.2	4,286	0.05%
2022/05/13	11.1	77.16	26	77.31	77.20	-14.9	4,267	-0.35%
2022/05/12	36.5	77.13	4.5	77.11	76.10	32	4,236	0.76%
2022/05/11	14.1	78.23	1	78.60	78.20	13.1	4,168	0.31%
2022/05/10	8.1	78.48	10.4	78.68	78.70	-2.3	4,149	-0.05%
2022/05/09	26.3	78.59	24.1	78.56	78.60	2.2	4,120	0.05%
2022/05/06	15	78.93	10	79.52	79.20	5	4,111	0.12%
2022/05/05	24.6	79.86	33	79.85	79.70	-8.4	4,120	-0.20%
2022/05/04	1	80.10	13	80.33	80.00	-12	4,118	-0.29%
2022/05/03	2	79.95	3	79.87	80.00	-1	4,205	-0.02%
2022/04/29	20	79.43	39	79.65	79.90	-19	4,228	-0.45%
2022/04/28	17	79.02	6	79.67	79.90	11	4,266	0.26%
2022/04/27	17.1	79.31	12	79.47	79.10	5.1	4,229	0.12%
2022/04/26	1.8	80.02	26	80.37	80.70	-24.2	4,223	-0.57%
2022/04/25	33.2	79.64	17.2	79.79	80.20	16	4,143	0.39%
2022/04/22	30	79.96	36.3	80.81	81.10	-6.3	4,059	-0.16%
2022/04/21	4.1	80.18	10	80.65	80.90	-5.9	3,986	-0.15%
2022/04/20	7.1	80.19	57	80.04	80.00	-49.9	3,933	-1.27%
2022/04/19	1	79.10	14	79.63	79.70	-13	3,826	-0.34%
2022/04/18	14	78.96	22	79.24	79.00	-8	3,840	-0.21%
2022/04/15	0.2	79.60	11	79.68	79.30	-10.8	3,837	-0.28%
2022/04/14	0.1	79.40	15.1	79.53	79.70	-15	3,845	-0.39%
2022/04/13	0	0.00	45	79.14	79.50	-45	3,848	-1.17%
2022/04/12	10.1	78.49	10	78.50	78.60	0.1	3,835	0.00%
2022/04/11	18.8	78.75	23	79.42	78.50	-4.2	3,810	-0.11%
2022/04/08	2.1	79.06	27	79.07	79.30	-24.9	3,790	-0.66%
2022/04/07	77.6	78.86	1	78.80	78.70	76.6	3,802	2.02%
2022/04/06	11	79.64	43.3	79.67	79.90	-32.3	3,729	-0.87%
2022/04/01	23.1	78.86	8	78.80	79.00	15.1	3,690	0.41%
2022/03/31	6.6	78.94	6.1	79.30	79.00	0.5	3,652	0.01%
2022/03/30	19.1	78.93	5	79.26	79.00	14.1	3,613	0.39%
2022/03/29	46.4	78.81	1.8	79.17	79.00	44.6	3,545	1.26%
2022/03/28	28.4	78.89	3	79.16	79.00	25.4	3,487	0.73%
2022/03/25	42.7	79.39	2.6	79.57	79.30	40.1	3,437	1.17%
2022/03/24	13.1	79.81	0.5	80.10	79.80	12.6	3,405	0.37%
2022/03/23	24.5	80.14	0	0.00	80.20	24.5	3,386	0.72%
2022/03/22	19.1	80.01	3	80.20	80.40	16.1	3,343	0.48%
2022/03/21	27.1	80.01	6	80.38	80.20	21.1	3,354	0.63%
2022/03/18	7.2	79.99	4	80.05	79.90	3.2	3,360	0.09%
2022/03/17	7	79.99	17.5	80.67	80.40	-10.5	3,278	-0.32%
2022/03/16	15.5	79.04	9.4	79.20	79.60	6.1	3,199	0.19%
2022/03/15	3.2	79.24	8.3	79.05	79.10	-5.1	3,148	-0.16%
2022/03/14	14.1	79.28	17.3	79.20	79.40	-3.2	3,156	-0.10%
2022/03/11	57.3	79.23	48	79.05	79.20	9.3	3,137	0.30%
2022/03/10	10.1	79.82	100	79.75	80.40	-90	3,057	-2.94%
2022/03/09	83.1	78.66	20	78.75	78.60	63.1	3,023	2.09%
2022/03/08	30.2	78.80	449.2	78.50	78.50	-419	2,998	-13.97%	大賣/鉅額交易
2022/03/07	249.2	79.92	19	79.82	79.70	230.2	2,921	7.88%	大買/鉅額交易
2022/03/04	26	81.68	213	81.77	81.90	-187	2,972	-6.29%	大賣/鉅額交易
2022/03/03	55	81.72	18.3	81.63	82.00	36.7	2,961	1.24%
2022/03/02	3.1	81.69	59.1	81.38	81.70	-56	2,999	-1.87%
2022/03/01	14	80.43	61.1	80.86	81.10	-47.1	2,958	-1.59%
2022/02/25	22.3	78.89	6	79.08	79.00	16.3	2,895	0.56%
2022/02/24	17.3	79.17	15	79.29	79.30	2.3	2,832	0.08%
2022/02/23	27.2	79.76	12	80.18	80.10	15.2	2,778	0.55%
2022/02/22	32.8	79.57	30	79.55	79.90	2.8	2,788	0.10%
2022/02/21	1	80.40	6.3	80.26	80.70	-5.2	2,749	-0.19%
2022/02/18	4	80.75	3	80.93	80.60	1	2,783	0.04%
2022/02/17	28.1	81.09	9.1	80.97	81.10	19.1	2,808	0.68%
2022/02/16	4	80.45	12	80.47	80.60	-8	2,788	-0.29%
2022/02/15	9.1	79.91	10.3	79.62	79.60	-1.2	2,804	-0.04%
2022/02/14	12	80.03	8	80.13	80.20	4	2,832	0.14%
2022/02/11	12	80.37	11	80.59	80.60	1	2,842	0.04%
2022/02/10	5.2	80.38	1.2	80.11	80.70	4	2,884	0.14%
2022/02/09	1.1	79.91	3	80.30	80.40	-1.9	2,904	-0.07%
2022/02/08	12.1	80.09	3	80.07	79.90	9.1	2,913	0.31%
2022/02/07	8	78.55	21	79.75	80.10	-13	2,928	-0.44%
2022/01/26	13.1	78.77	48.9	78.80	78.80	-35.8	2,914	-1.23%
2022/01/25	44.4	78.10	8	78.01	78.60	36.4	2,948	1.23%
2022/01/24	3.3	78.96	16	79.04	79.00	-12.7	2,895	-0.44%
2022/01/21	37.7	79.16	17	79.20	79.20	20.7	2,949	0.70%
2022/01/20	5.9	79.87	3	79.90	79.80	2.9	2,933	0.10%
2022/01/19	69.1	80.10	0.3	80.30	79.90	68.8	2,960	2.32%
2022/01/18	12.2	80.77	1	80.90	80.50	11.2	2,965	0.38%
2022/01/17	18.2	80.55	0	0.00	80.50	18.2	3,009	0.60%
2022/01/14	10.2	81.03	1.1	80.92	80.90	9.1	3,052	0.30%
2022/01/13	2	81.55	12	81.62	81.70	-10	3,232	-0.31%
2022/01/12	12.4	80.96	212	81.00	81.40	-199.6	3,247	-6.15%	大賣/鉅額交易
2022/01/11	2.4	80.95	54.9	81.02	81.20	-52.5	3,264	-1.61%
2022/01/10	6	80.50	0	0.00	80.90	6	3,253	0.18%
2022/01/07	18	80.90	10	80.91	80.60	8	3,284	0.24%
2022/01/06	20	80.67	5.1	80.82	81.00	15	3,301	0.45%
2022/01/05	55.1	80.80	4	80.63	80.90	51.1	3,342	1.53%
2022/01/04	4.3	80.61	5	80.50	80.50	-0.7	3,497	-0.02%
2022/01/03	1	80.80	25	80.84	80.80	-24	3,533	-0.68%
2021/12/30	6	81.03	5	81.22	80.80	1	3,609	0.03%
2021/12/29	1.4	80.83	9	80.93	81.00	-7.6	3,703	-0.21%
2021/12/28	2	80.50	60.2	80.90	81.00	-58.2	3,757	-1.55%
2021/12/27	1	80.50	4.2	80.48	80.70	-3.2	3,790	-0.08%
2021/12/24	2	80.35	2	80.40	80.40	0	3,881	0.00%
2021/12/23	4	80.08	8	80.35	80.40	-4	3,950	-0.10%
2021/12/22	3	79.80	2	79.90	79.80	1	4,024	0.03%
2021/12/21	4.1	78.84	14.1	79.67	79.90	-10.1	4,074	-0.25%
2021/12/20	20.7	78.90	1	79.20	78.80	19.7	4,123	0.48%
2021/12/17	6.1	79.21	25.7	79.35	79.30	-19.6	4,109	-0.48%
2021/12/16	8.2	79.19	5	79.12	79.00	3.2	4,108	0.08%
2021/12/15	7.3	79.09	1	79.50	79.30	6.3	4,182	0.15%
2021/12/14	15.2	79.18	4	79.60	79.40	11.2	4,258	0.26%
2021/12/13	12.6	79.93	41	79.70	79.80	-28.5	4,264	-0.67%
2021/12/10	15.2	80.15	2	80.00	80.00	13.2	4,289	0.31%
2021/12/09	4	80.48	0	0.00	80.70	4	4,301	0.09%
2021/12/08	11	80.64	13	81.03	80.60	-2	4,298	-0.05%
2021/12/07	2.2	80.00	5.5	80.20	80.50	-3.4	4,267	-0.08%
2021/12/06	4	79.15	1.1	79.51	79.70	2.9	4,255	0.07%
2021/12/03	7	79.37	5	79.62	79.30	2	4,265	0.05%
2021/12/02	2.7	79.49	6	79.70	79.70	-3.3	4,258	-0.08%
2021/12/01	3.2	79.14	6.1	79.21	79.40	-2.9	4,260	-0.07%
2021/11/30	64.4	78.85	6	79.22	78.10	58.4	4,272	1.37%
2021/11/29	20.2	79.32	6	79.13	79.30	14.2	4,134	0.34%
2021/11/26	51.1	79.64	22	79.84	79.40	29.1	4,117	0.71%
2021/11/25	53.1	80.19	23.6	80.48	80.10	29.5	4,120	0.72%
2021/11/24	8.4	80.26	9	80.50	80.30	-0.6	4,148	-0.01%
2021/11/23	12.4	80.24	9	80.56	80.10	3.4	4,174	0.08%
2021/11/22	79.2	80.25	0	0.00	80.20	79.2	4,184	1.89%
2021/11/19	5	80.80	7	80.80	80.80	-2	4,171	-0.05%
2021/11/18	5	80.76	4	81.08	81.10	1	4,187	0.02%
2021/11/17	12.2	80.83	17	80.82	81.00	-4.8	4,171	-0.12%
2021/11/16	2.1	81.16	5	81.30	81.10	-2.9	4,202	-0.07%
2021/11/15	9	81.58	112	81.50	81.30	-103	4,246	-2.43%	大賣/鉅額交易
2021/11/12	17	81.27	42	81.23	81.50	-25	4,249	-0.59%
2021/11/11	8.1	80.32	1	80.41	80.40	7.1	4,255	0.17%
2021/11/10	4.1	80.70	4.1	80.90	80.50	0	4,245	0.00%
2021/11/09	107.1	80.69	11.2	80.52	80.60	95.9	4,233	2.26%	大買/
2021/11/08	30	80.65	1	80.70	80.70	29	4,179	0.69%
2021/11/05	9.1	80.30	1.5	80.53	80.50	7.6	4,169	0.18%
2021/11/04	16.7	80.20	6.1	80.59	80.60	10.6	4,162	0.26%
2021/11/03	20.8	80.14	4	80.18	80.40	16.8	4,186	0.40%
2021/11/02	12.5	80.54	4	80.69	80.30	8.5	4,242	0.20%
2021/11/01	11.2	80.70	7	81.00	80.70	4.2	4,212	0.10%
2021/10/29	18.6	80.41	3	80.43	80.50	15.6	4,206	0.37%
2021/10/28	16.4	80.70	0	0.00	80.80	16.4	4,156	0.39%
2021/10/27	25.1	80.86	3	81.03	81.10	22.1	4,157	0.53%
2021/10/26	6.2	81.26	2	81.20	81.20	4.2	4,144	0.10%
2021/10/25	24.4	81.08	2	81.00	80.90	22.4	4,131	0.54%
2021/10/22	38.3	81.35	3	81.20	81.20	35.3	4,199	0.84%
2021/10/21	28.3	82.06	2	82.25	82.20	26.3	4,237	0.62%
2021/10/20	9.1	81.75	8	82.24	82.20	1.1	4,137	0.03%
2021/10/19	12.3	82.26	1	82.10	82.00	11.3	4,113	0.27%
2021/10/18	26	82.52	0	0.00	82.30	26	4,098	0.63%
2021/10/15	20	82.43	19	82.85	82.90	1	4,123	0.02%
2021/10/14	16	82.19	16	82.38	82.10	0	4,171	0.00%
2021/10/13	214.2	82.60	49.1	82.81	82.40	165.1	4,189	3.94%	大買/鉅額交易
2021/10/12	271.1	82.30	223.1	82.90	83.10	48	4,141	1.16%	大買/大賣/
2021/10/08	15.4	84.42	11	84.50	84.40	4.4	4,024	0.11%
2021/10/07	51.2	84.10	255	84.28	84.20	-203.8	4,020	-5.07%	大賣/鉅額交易
2021/10/06	6.3	83.24	50	83.27	83.50	-43.7	3,963	-1.10%
2021/10/05	13	82.27	75	82.20	82.20	-62	3,899	-1.59%
2021/10/04	2	82.45	63	82.57	82.50	-61	3,929	-1.55%
2021/10/01	94.1	82.12	5	81.88	82.00	89.1	3,923	2.27%
2021/09/30	12	83.16	10.1	83.47	83.90	1.9	3,882	0.05%
2021/09/29	53.2	83.48	107	83.86	83.50	-53.8	3,875	-1.39%	大賣/
2021/09/28	42	84.25	12.3	84.05	84.40	29.8	3,867	0.77%
2021/09/27	49.1	83.66	40	83.49	83.70	9.1	3,969	0.23%
2021/09/24	6.2	82.20	72.5	81.83	82.20	-66.3	4,004	-1.65%
2021/09/23	11.1	80.98	12	81.26	81.30	-0.9	4,011	-0.02%
2021/09/22	91.1	80.74	2	80.75	80.50	89.1	4,018	2.22%
2021/09/17	109.8	83.24	0.6	83.30	82.30	109.2	3,947	2.77%	大買/鉅額交易
2021/09/16	14	83.48	3	83.53	83.50	11	3,894	0.28%
2021/09/15	1	82.71	1	83.30	83.30	0	3,898	0.00%
2021/09/14	0.2	82.72	13	83.11	83.20	-12.8	3,931	-0.33%
2021/09/13	0	0.00	58	82.63	82.80	-58	3,941	-1.47%
2021/09/10	10	81.73	21	81.98	82.10	-11	3,995	-0.28%
2021/09/09	52	81.70	0.1	81.70	81.50	51.9	4,164	1.25%
2021/09/08	12	81.87	15	81.96	82.20	-3	4,188	-0.07%
2021/09/07	14.1	82.27	6	82.55	82.70	8.1	4,220	0.19%
2021/09/06	11	82.15	9.7	82.70	82.20	1.3	4,240	0.03%
2021/09/03	1.5	82.66	12	82.74	83.00	-10.5	4,247	-0.25%
2021/09/02	114.2	82.65	174.1	82.10	81.90	-59.9	4,260	-1.41%	大買/大賣/
2021/09/01	9	82.71	3	83.60	83.10	6	4,298	0.14%
2021/08/31	10	82.99	40	83.47	84.10	-30	4,317	-0.69%
2021/08/30	3.3	82.92	23.6	83.08	83.90	-20.3	4,287	-0.47%
2021/08/27	3	81.93	18.1	82.24	82.50	-15.1	4,292	-0.35%
2021/08/26	24.1	80.80	4	81.08	80.70	20.1	4,347	0.46%
2021/08/25	17.3	81.19	13.3	81.39	81.60	4	4,448	0.09%
2021/08/24	12.1	80.58	5	80.94	81.30	7.1	4,496	0.16%
2021/08/23	6.2	80.13	5	80.22	80.10	1.2	4,522	0.03%
2021/08/20	25.3	79.47	20	79.82	79.10	5.3	4,599	0.12%
2021/08/19	76.1	80.28	54	80.39	80.20	22.1	4,678	0.47%
2021/08/18	29	81.14	5	81.40	81.70	24	4,660	0.51%
2021/08/17	1.1	81.47	2	81.70	81.50	-0.9	4,733	-0.02%
2021/08/16	1.1	81.43	11	81.59	81.30	-9.9	4,736	-0.21%
2021/08/13	23.3	81.58	1	81.70	81.70	22.3	4,798	0.46%
2021/08/12	10	82.30	3.7	82.56	82.70	6.3	4,840	0.13%
2021/08/11	5.2	82.31	13	82.46	82.70	-7.8	4,900	-0.16%
2021/08/10	95.5	82.06	9	82.23	82.00	86.5	4,936	1.75%
2021/08/09	54.9	82.55	20	83.10	83.00	34.9	5,062	0.69%
2021/08/06	5.3	82.64	28	83.68	83.70	-22.7	5,090	-0.45%
2021/08/05	224	83.19	1	83.30	83.10	223	5,154	4.33%	大買/鉅額交易
2021/08/04	13	83.18	10.1	83.02	83.10	2.9	5,345	0.05%
2021/08/03	8	82.59	7	82.90	83.10	1	5,428	0.02%
2021/08/02	3.1	83.07	33.6	83.07	83.30	-30.6	5,497	-0.56%
2021/07/30	1	82.21	35	82.69	82.20	-34	5,650	-0.60%
2021/07/29	1	81.90	7	81.56	81.90	-6	5,738	-0.10%
2021/07/28	35.3	80.21	17.1	80.92	81.20	18.2	5,801	0.31%
2021/07/27	49.1	80.79	12.4	81.12	80.60	36.7	5,853	0.63%
2021/07/26	133.1	83.57	40	83.45	83.20	93.1	5,844	1.59%	大買/
2021/07/23	75.2	84.52	21	84.67	84.20	54.2	5,819	0.93%
2021/07/22	1	84.20	29	84.14	84.20	-28	5,862	-0.48%
2021/07/21	65.4	83.26	54.2	83.02	82.90	11.3	5,936	0.19%
2021/07/20	108.4	83.52	19.2	83.60	83.30	89.2	5,925	1.50%	大買/
2021/07/19	37.1	84.67	23.4	84.92	85.00	13.6	5,918	0.23%
2021/07/16	6.3	85.39	4.3	85.61	85.70	2	6,017	0.03%
2021/07/15	30.1	85.37	7	85.34	85.30	23.1	6,114	0.38%
2021/07/14	4.3	85.52	19.4	85.73	85.90	-15.1	6,211	-0.24%
2021/07/13	2.3	85.19	18	85.26	85.40	-15.7	6,460	-0.24%
2021/07/12	67.4	85.35	5.7	85.38	85.00	61.7	6,581	0.94%
2021/07/09	33.5	84.53	14	84.89	85.10	19.5	6,707	0.29%
2021/07/08	72	85.73	20	85.90	85.60	52	6,717	0.77%
2021/07/07	286.2	85.89	34	85.84	85.80	252.2	6,778	3.72%	大買/鉅額交易
2021/07/06	9.2	86.56	287.1	87.02	86.80	-277.9	6,876	-4.04%	大賣/鉅額交易
2021/07/05	33	85.98	16.1	86.39	86.50	16.9	6,920	0.24%
2021/07/02	302.6	85.93	329.3	87.09	85.10	-26.7	6,888	-0.39%	大買/大賣/
2021/07/01	52	85.08	63.2	85.30	85.00	-11.2	6,789	-0.16%
2021/06/30	11.6	84.69	6.2	84.69	84.70	5.4	6,742	0.08%
2021/06/29	9.1	84.25	9	84.58	84.60	0.2	6,760	0.00%
2021/06/28	22.4	84.95	51	84.94	85.00	-28.7	6,763	-0.42%
2021/06/25	5	84.86	16.7	84.75	84.60	-11.7	6,794	-0.17%
2021/06/24	8.2	83.93	6	84.33	84.40	2.2	6,788	0.03%
2021/06/23	10	83.80	26.1	84.29	84.50	-16.1	6,814	-0.24%
2021/06/22	70.1	83.54	22	83.62	83.30	48.1	6,792	0.71%
2021/06/21	38.3	82.31	13	82.91	82.80	25.3	6,806	0.37%
2021/06/18	104.4	84.02	8	83.51	83.30	96.4	6,803	1.42%	大買/
2021/06/17	136	85.19	3	85.27	85.30	133	6,680	1.99%	大買/鉅額交易
2021/06/16	15.1	86.09	28	86.16	86.10	-12.9	6,907	-0.19%
2021/06/15	124	85.23	1	85.40	85.20	123	6,967	1.77%	大買/鉅額交易
2021/06/11	6	86.00	7	86.17	85.80	-1	7,030	-0.01%
2021/06/09	51.7	85.46	9	85.73	85.60	42.7	7,140	0.60%
2021/06/08	16.1	86.88	3	86.57	86.40	13.1	7,132	0.18%
2021/06/07	16.2	87.12	21	87.49	87.60	-4.8	7,242	-0.07%
2021/06/04	17.2	87.59	10.1	87.58	87.70	7	7,251	0.10%
2021/06/03	78.3	88.81	24.2	89.13	88.50	54.2	7,285	0.74%
2021/06/02	52.1	88.54	59	88.80	88.90	-7	7,395	-0.09%
2021/06/01	2	86.00	18	86.62	87.20	-16	7,390	-0.22%
2021/05/31	23.1	85.81	6	86.10	85.60	17.1	7,517	0.23%
2021/05/28	15.1	85.12	15.3	85.39	85.40	-0.2	7,599	0.00%
2021/05/27	4.1	83.84	1	84.70	84.70	3.1	7,607	0.04%
2021/05/26	25.4	84.53	5.7	84.68	84.50	19.7	7,760	0.25%
2021/05/25	12.4	85.52	19	86.08	85.40	-6.6	7,989	-0.08%
2021/05/24	6.2	83.64	10	83.76	83.70	-3.8	8,031	-0.05%
2021/05/21	20	84.16	12.1	84.64	84.20	7.9	8,167	0.10%
2021/05/20	3.2	83.55	6	84.28	84.20	-2.8	8,134	-0.03%
2021/05/19	10	84.20	5	84.26	83.70	5	8,130	0.06%
2021/05/18	49.1	82.90	66	83.35	83.60	-16.9	8,139	-0.21%
2021/05/17	19.1	80.75	32.3	81.21	80.90	-13.2	8,238	-0.16%
2021/05/14	6.2	82.19	18	83.27	82.90	-11.8	8,149	-0.14%
2021/05/13	47.6	82.35	56	82.83	81.50	-8.4	8,098	-0.10%
2021/05/12	82.3	84.72	50.3	85.97	83.60	32	7,984	0.40%
2021/05/11	30.6	89.52	45	90.19	89.10	-14.4	7,814	-0.18%
2021/05/10	12.2	91.52	32.1	91.63	91.60	-19.9	7,731	-0.26%
2021/05/07	75.9	90.67	50.5	91.07	90.70	25.4	7,767	0.33%
2021/05/06	37.5	92.77	70	93.05	94.00	-32.6	7,655	-0.43%
2021/05/05	25	91.01	58	91.74	91.10	-33	7,561	-0.44%
2021/05/04	50.1	90.18	55	90.89	89.60	-4.9	7,555	-0.06%
2021/05/03	28.1	90.54	55.1	91.02	90.30	-27	7,443	-0.36%
2021/04/29	16.4	91.18	106	91.81	90.90	-89.6	7,436	-1.21%	大賣/
2021/04/28	26.3	91.95	155	91.68	91.90	-128.8	7,453	-1.73%	大賣/鉅額交易
2021/04/27	9.1	92.63	9	92.72	93.00	0.1	7,564	0.00%
2021/04/26	4.2	92.24	32	92.83	93.00	-27.8	7,511	-0.37%
2021/04/23	22.2	92.14	37.6	92.65	92.80	-15.4	7,549	-0.20%
2021/04/22	69.3	93.71	91.2	94.04	93.20	-21.9	7,563	-0.29%
2021/04/21	82	93.27	31.2	93.54	93.00	50.8	7,472	0.68%
2021/04/20	56.7	94.52	75.2	94.62	94.80	-18.5	7,421	-0.25%
2021/04/19	85.6	94.60	163.9	94.54	95.20	-78.3	7,363	-1.06%	大賣/
2021/04/16	31.7	91.29	109.3	91.39	92.00	-77.5	7,156	-1.08%	大賣/
2021/04/15	136.4	89.85	86.9	89.91	90.10	49.5	7,145	0.69%	大買/
2021/04/14	30.2	88.14	44	88.43	88.30	-13.8	7,133	-0.19%
2021/04/13	53.2	88.88	49.1	88.99	88.40	4.2	7,141	0.06%
2021/04/12	94.5	88.96	49	89.91	88.60	45.5	7,135	0.64%
2021/04/09	100.1	88.43	126.5	88.39	88.50	-26.5	7,101	-0.37%	大賣/
2021/04/08	20.1	87.10	2.1	87.39	87.30	18	7,170	0.25%
2021/04/07	47	87.22	49.2	87.15	87.50	-2.2	7,388	-0.03%
2021/04/06	54	87.71	19.1	87.83	87.80	34.9	7,439	0.47%
2021/04/01	43	87.22	16	87.21	87.00	27	7,467	0.36%
2021/03/31	10.5	87.31	10	87.58	87.60	0.5	7,451	0.01%
2021/03/30	26.3	87.50	15.3	87.84	87.70	11	7,437	0.15%
2021/03/29	8	87.48	23.6	87.59	87.90	-15.6	7,428	-0.21%
2021/03/26	4	86.63	206	86.96	87.20	-202	7,501	-2.69%	大賣/鉅額交易
2021/03/25	25	85.46	62	85.91	85.90	-37	7,615	-0.49%
2021/03/24	62	85.39	19	85.52	85.10	43	7,679	0.56%
2021/03/23	24	86.43	125.1	86.94	86.10	-101.1	7,694	-1.31%	大賣/鉅額交易
2021/03/22	11	84.97	94.5	85.40	86.20	-83.5	7,707	-1.08%
2021/03/19	164.6	84.55	16.9	84.72	84.20	147.8	7,703	1.92%	大買/鉅額交易
2021/03/18	119.7	87.13	233.8	87.70	87.00	-114.1	7,486	-1.52%	大買/大賣/鉅額交易
2021/03/17	96.5	87.36	93.3	87.74	86.90	3.2	7,424	0.04%
2021/03/16	52.9	87.32	10	87.52	87.90	42.9	7,400	0.58%
2021/03/15	109.2	88.36	223.1	88.30	88.10	-113.9	7,381	-1.54%	大買/大賣/鉅額交易
2021/03/12	12.6	88.58	15	88.97	89.50	-2.4	7,371	-0.03%
2021/03/11	228.7	89.49	209	89.97	89.00	19.7	7,410	0.27%	大買/大賣/
2021/03/10	30.1	88.54	22	88.57	88.80	8.1	7,383	0.11%
2021/03/09	11.3	88.38	19.1	88.42	88.50	-7.8	7,416	-0.11%
2021/03/08	181.6	88.41	159.2	89.14	88.00	22.4	7,419	0.30%	大買/大賣/
2021/03/05	40	87.78	58	87.71	87.40	-18	7,304	-0.25%
2021/03/04	19.2	88.04	115.3	88.16	88.30	-96.1	7,470	-1.29%	大賣/
2021/03/03	89	88.02	332.6	88.07	87.90	-243.6	7,377	-3.30%	大賣/鉅額交易
2021/03/02	312	87.27	45.4	87.31	86.30	266.6	7,311	3.65%	大買/鉅額交易
2021/02/26	172.2	86.38	134.3	86.45	86.00	38	7,282	0.52%	大買/大賣/
2021/02/25	62.6	87.79	130.5	87.81	88.60	-67.8	7,071	-0.96%	大賣/
2021/02/24	42.1	86.14	62.2	86.22	85.90	-20.2	6,902	-0.29%
2021/02/23	34.2	84.96	365.8	84.81	85.40	-331.6	6,857	-4.84%	大賣/鉅額交易
2021/02/22	95	83.69	21.8	83.79	83.30	73.2	6,808	1.07%
2021/02/19	114	82.51	48	82.73	83.00	66	7,027	0.94%	大買/
2021/02/18	57	83.58	41.1	83.64	83.30	15.9	7,111	0.22%
2021/02/17	55.9	82.76	100.1	82.98	83.50	-44.2	7,264	-0.61%
2021/02/05	92.3	80.00	79	80.38	79.90	13.3	7,200	0.18%
2021/02/04	12.1	80.16	8.1	80.25	80.50	4.1	7,317	0.06%
2021/02/03	9	79.90	48.1	80.78	80.90	-39	7,658	-0.51%
2021/02/02	8.1	78.83	43.4	79.19	79.40	-35.3	7,894	-0.45%
2021/02/01	11.1	77.91	19	78.21	78.10	-7.9	7,932	-0.10%
2021/01/29	59.8	78.62	25.1	78.34	77.40	34.7	7,936	0.44%
2021/01/28	57.6	79.40	20	79.51	79.50	37.5	7,859	0.48%
2021/01/27	50.2	80.45	24	80.59	80.10	26.2	7,863	0.33%
2021/01/26	119.6	80.75	28	81.19	80.50	91.6	7,891	1.16%	大買/
2021/01/25	1	82.10	31.1	81.48	82.10	-30.1	7,821	-0.39%
2021/01/22	15.2	80.82	66	81.05	80.70	-50.8	7,837	-0.65%
2021/01/21	28.3	81.76	133.6	81.15	80.90	-105.3	7,803	-1.35%	大賣/鉅額交易
2021/01/20	104.3	81.21	21.2	82.06	81.00	83.1	7,748	1.07%	大買/
2021/01/19	12	82.48	35.1	82.88	83.10	-23.1	7,614	-0.30%
2021/01/18	58.3	82.40	43.7	82.27	82.10	14.7	7,650	0.19%
2021/01/15	77	84.24	28	84.80	83.90	49	7,588	0.65%
2021/01/14	17.2	85.51	37	85.62	85.40	-19.8	7,572	-0.26%
2021/01/13	10.1	85.82	65	86.09	85.90	-54.9	7,556	-0.73%
2021/01/12	41.1	85.50	25.2	85.80	85.50	16	7,542	0.21%
2021/01/11	69.3	85.90	47.1	86.17	86.30	22.3	7,482	0.30%
2021/01/08	72.4	85.98	46.1	85.77	86.30	26.3	7,443	0.35%
2021/01/07	35	85.23	112.6	84.97	85.80	-77.6	7,358	-1.05%	大賣/
2021/01/06	30.4	83.40	46.1	83.79	83.30	-15.7	7,235	-0.22%
2021/01/05	162.2	83.76	69.7	83.70	83.30	92.5	7,177	1.29%	大買/
2021/01/04	70	84.74	257	84.77	84.60	-187	7,178	-2.61%	大賣/鉅額交易
2020/12/31	56.8	84.69	66.4	84.87	84.70	-9.6	7,087	-0.13%
2020/12/30	83.1	83.41	272.6	83.60	84.50	-189.6	6,929	-2.74%	大賣/鉅額交易
2020/12/29	96.7	81.32	59.1	81.25	81.40	37.6	6,700	0.56%
2020/12/28	47.1	79.85	84	80.32	80.80	-37	6,613	-0.56%
2020/12/25	32	79.31	11	79.38	79.60	21	6,579	0.32%
2020/12/24	37.2	79.29	2.8	79.24	79.10	34.4	6,570	0.52%
2020/12/23	113	79.16	55	79.28	79.10	58	6,586	0.88%	大買/
2020/12/22	48.3	80.48	50.2	80.61	79.70	-1.9	6,595	-0.03%
2020/12/21	44.6	80.26	175	80.27	81.00	-130.4	6,643	-1.96%	大賣/鉅額交易
2020/12/18	22.8	78.64	18	79.08	78.30	4.8	6,524	0.07%
2020/12/17	48	78.86	9.3	79.17	79.30	38.7	6,513	0.59%
2020/12/16	19	79.24	74	79.44	79.80	-55	6,563	-0.84%
2020/12/15	67.2	78.24	17	78.44	78.30	50.2	6,848	0.73%
2020/12/14	21	78.91	10	79.02	78.60	11	6,835	0.16%
2020/12/11	80.5	78.93	86	79.51	79.00	-5.5	6,829	-0.08%
2020/12/10	28	79.03	30	79.24	79.30	-2	6,844	-0.03%
2020/12/09	18.1	78.67	107	78.59	79.30	-88.9	6,887	-1.29%	大賣/
2020/12/08	67.8	79.01	28	79.19	79.00	39.8	6,885	0.58%
2020/12/07	106	79.44	161	79.40	79.70	-55	6,861	-0.80%	大買/大賣/
2020/12/04	32.6	80.12	115.3	80.12	80.10	-82.8	6,826	-1.21%	大賣/
2020/12/03	16	79.12	72.2	79.57	79.60	-56.1	6,858	-0.82%
2020/12/02	12.1	78.21	13	78.79	78.90	-0.9	6,854	-0.01%
2020/12/01	24	78.33	81.2	78.26	78.90	-57.2	6,817	-0.84%
2020/11/30	79.2	78.05	78	77.96	77.00	1.2	6,774	0.02%
2020/11/27	66.1	78.98	32.3	79.16	79.00	33.7	6,534	0.52%
2020/11/26	23.6	79.16	27	79.41	79.70	-3.4	6,504	-0.05%
2020/11/25	46	79.48	81.3	79.70	79.30	-35.3	6,603	-0.53%
2020/11/24	61.3	79.14	29.1	79.24	78.90	32.2	6,564	0.49%
2020/11/23	115	80.07	69.1	80.19	80.00	45.9	6,491	0.71%	大買/
2020/11/20	19	79.57	63	79.64	79.80	-44	6,410	-0.69%
2020/11/19	58.1	79.36	38	79.74	79.80	20.1	6,351	0.32%
2020/11/18	84.3	79.26	157.2	79.29	79.40	-72.9	6,255	-1.17%	大賣/
2020/11/17	47.4	77.75	45	77.87	78.00	2.4	6,029	0.04%
2020/11/16	59.1	77.77	108.5	77.85	77.80	-49.5	5,975	-0.83%	大賣/
2020/11/13	43.3	76.63	61.1	76.70	76.90	-17.8	5,785	-0.31%
2020/11/12	120.4	76.72	110	76.82	76.90	10.4	5,729	0.18%	大買/大賣/
2020/11/11	131.5	76.32	330.3	76.13	78.00	-198.7	5,629	-3.53%	大買/大賣/鉅額交易
2020/11/10	116.2	73.81	156.5	73.90	74.20	-40.4	5,280	-0.76%	大買/大賣/
2020/11/09	53	71.74	82	72.11	71.90	-29	5,044	-0.57%
2020/11/06	30.2	71.13	22.1	71.19	71.20	8	5,015	0.16%
2020/11/05	12	71.11	34	71.19	71.30	-22	5,065	-0.43%
2020/11/04	52.5	71.06	83	71.04	71.00	-30.5	5,072	-0.60%
2020/11/03	25	70.36	129	70.45	70.40	-104	5,047	-2.06%	大賣/鉅額交易
2020/11/02	11	69.30	27	69.43	69.80	-16	5,055	-0.32%
2020/10/30	27	68.56	11	68.83	68.80	16	5,087	0.31%
2020/10/29	97	68.99	1	69.10	68.70	96	5,060	1.90%
2020/10/28	25	69.80	31	70.12	70.00	-6	5,133	-0.12%
2020/10/27	17.4	69.88	55	70.45	70.30	-37.6	5,170	-0.73%
2020/10/26	15.1	70.31	168	70.09	70.30	-152.9	5,183	-2.95%	大賣/鉅額交易
2020/10/23	10	69.29	10	69.45	69.30	0	5,187	0.00%
2020/10/22	22	68.74	30	69.27	69.30	-8	5,310	-0.15%
2020/10/21	33	69.04	3	68.90	68.70	30	5,364	0.56%
2020/10/20	31	69.01	3	69.13	69.00	28	5,410	0.52%
2020/10/19	3	69.13	21	69.12	69.00	-18	5,406	-0.33%
2020/10/16	24	69.28	37	69.79	69.00	-13	5,415	-0.24%
2020/10/15	4.1	68.96	39	69.37	69.40	-34.9	5,422	-0.64%
2020/10/14	28	69.08	25	69.61	68.80	3	5,396	0.06%
2020/10/13	64.3	68.91	21	69.21	69.30	43.3	5,404	0.80%
2020/10/12	29	69.53	95	69.93	70.00	-66	5,398	-1.22%
2020/10/08	9	69.16	41	69.05	69.20	-32	5,371	-0.60%
2020/10/07	13	68.77	43	68.90	68.80	-30	5,395	-0.56%
2020/10/06	10	69.13	65	69.08	69.40	-55	5,437	-1.01%
2020/10/05	6	68.45	21	68.70	68.50	-15	5,517	-0.27%
2020/09/30	3	68.00	59	67.93	67.70	-56	5,557	-1.01%
2020/09/29	15.2	67.97	11	67.87	67.80	4.2	5,596	0.07%
2020/09/28	21	67.59	8	67.84	67.50	13	5,668	0.23%
2020/09/25	11	66.98	17	66.91	67.50	-6	5,700	-0.11%
2020/09/24	77.1	67.07	38	67.00	66.80	39.1	5,685	0.69%
2020/09/23	31	68.08	2	68.05	68.00	29	5,564	0.52%
2020/09/22	108.2	68.78	26	69.43	68.30	82.2	5,702	1.44%	大買/
2020/09/21	73.4	70.10	57	70.32	70.20	16.4	5,821	0.28%
2020/09/18	83	69.35	216	69.73	69.70	-133	5,952	-2.23%	大賣/鉅額交易
2020/09/17	15	68.04	8	68.11	68.20	7	5,775	0.12%
2020/09/16	10	67.98	7	68.26	68.30	3	5,901	0.05%
2020/09/15	26.1	67.99	8	67.96	68.00	18.1	6,007	0.30%
2020/09/14	114	68.14	15	68.29	68.30	99	6,159	1.61%	大買/
2020/09/11	59	68.59	132	68.39	68.80	-73	6,120	-1.19%	大賣/
2020/09/10	33	69.38	17	69.31	69.20	16	6,133	0.26%
2020/09/09	97.5	69.57	17	69.56	69.80	80.5	6,183	1.30%
2020/09/08	15	70.49	197	70.32	70.60	-182	6,248	-2.91%	大賣/鉅額交易
2020/09/07	53	68.32	37	68.77	69.00	16	6,211	0.26%
2020/09/04	29	67.80	20	68.14	67.70	9	6,281	0.14%
2020/09/03	5	68.00	28.6	68.26	68.20	-23.6	6,344	-0.37%
2020/09/02	36.1	67.71	6.3	67.91	67.60	29.8	6,405	0.46%
2020/09/01	38	67.58	6.1	67.66	68.00	31.9	6,522	0.49%
2020/08/31	132.1	68.68	20	69.82	67.80	112.1	6,544	1.71%	大買/鉅額交易
2020/08/28	17	69.21	19	69.84	69.90	-2	6,465	-0.03%
2020/08/27	39.3	69.54	26	69.73	69.50	13.3	6,597	0.20%
2020/08/26	13	69.91	18	70.06	70.20	-5	6,602	-0.08%
2020/08/25	51	69.78	59	70.09	69.80	-8	6,630	-0.12%
2020/08/24	14	69.74	13.1	69.88	69.50	0.9	6,760	0.01%
2020/08/21	23	69.86	25	70.16	70.00	-2	6,793	-0.03%
2020/08/20	82	70.21	22	69.80	69.30	60	6,776	0.89%
2020/08/19	34	71.39	40	72.05	71.20	-6	6,763	-0.09%
2020/08/18	30	72.09	7.5	72.01	72.00	22.5	6,828	0.33%
2020/08/17	25.3	71.86	67.5	71.84	72.30	-42.2	6,891	-0.61%
2020/08/14	22.7	70.67	17	71.36	71.50	5.7	6,878	0.08%
2020/08/13	4.3	71.03	38.5	71.25	71.40	-34.2	6,919	-0.49%
2020/08/12	36	70.52	13	70.73	70.70	23	6,980	0.33%
2020/08/11	65	71.24	47.8	71.45	71.00	17.2	6,991	0.25%
2020/08/10	22	70.00	49	70.06	70.70	-27	6,966	-0.39%
2020/08/07	30	69.13	60.3	68.89	69.10	-30.3	6,985	-0.43%
2020/08/06	35	68.73	76.2	68.94	68.60	-41.2	6,972	-0.59%
2020/08/05	67	67.89	18.3	67.75	68.20	48.8	7,000	0.70%
2020/08/04	22	66.77	54.5	66.81	67.00	-32.5	7,059	-0.46%
2020/08/03	130.4	66.74	97.5	66.62	66.60	32.9	7,102	0.46%	大買/
2020/07/31	26.2	67.57	44	67.60	67.40	-17.8	7,062	-0.25%
2020/07/30	41	67.46	16	67.93	67.80	25	7,082	0.35%
2020/07/29	84.1	67.64	33	67.97	67.30	51.1	7,097	0.72%
2020/07/28	142	67.50	18	67.51	67.50	124	7,182	1.73%	大買/鉅額交易
2020/07/27	65	68.76	10	68.75	68.40	55	7,270	0.76%
2020/07/24	63	70.02	2	70.00	69.80	61	7,267	0.84%
2020/07/23	20.7	70.83	10	70.95	70.60	10.7	7,237	0.15%
2020/07/22	78	71.58	2	71.50	71.40	76	7,313	1.04%
2020/07/21	3.2	71.50	33	71.64	71.40	-29.8	7,343	-0.41%
2020/07/20	13	70.68	7	70.70	71.00	6	7,410	0.08%
2020/07/17	25	71.22	4	71.75	71.00	21	7,470	0.28%
2020/07/16	6	71.70	24	71.74	71.60	-18	7,558	-0.24%
2020/07/15	13	71.11	6	71.27	71.40	7	7,591	0.09%
2020/07/14	15	71.06	6	71.08	71.00	9	7,625	0.12%
2020/07/13	18	71.16	2	71.20	71.00	16	7,686	0.21%
2020/07/10	89.4	71.15	77	71.12	71.00	12.4	7,723	0.16%
2020/07/09	26.1	72.15	6	72.13	72.00	20.1	7,708	0.26%
2020/07/08	82.1	72.48	8	72.31	72.30	74.1	7,694	0.96%
2020/07/07	181	72.67	11	72.97	72.70	170	7,688	2.21%	大買/鉅額交易
2020/07/06	25	73.40	253	73.47	73.30	-228	7,677	-2.97%	大賣/鉅額交易
2020/07/03	33	73.22	95	73.51	73.40	-62	7,705	-0.80%
2020/07/02	17	72.91	39	73.15	72.80	-22	7,801	-0.28%
2020/07/01	65.2	72.05	38	72.66	72.50	27.2	7,861	0.35%
2020/06/30	70	75.47	94	75.53	75.70	-24	7,763	-0.31%
2020/06/29	38	74.91	165	75.07	75.00	-127	7,660	-1.66%	大賣/鉅額交易
2020/06/24	25	75.44	14	75.48	75.50	11	7,519	0.15%
2020/06/23	22	74.85	70	74.84	75.00	-48	7,429	-0.65%
2020/06/22	68	74.10	78.1	74.37	74.10	-10.1	7,347	-0.14%
2020/06/19	47.3	73.36	3	73.63	73.10	44.3	7,323	0.60%
2020/06/18	27	73.85	6	73.87	73.80	21	7,230	0.29%
2020/06/17	21	73.72	14	74.28	73.90	7	7,346	0.10%
2020/06/16	41	73.88	12	74.19	73.90	29	7,547	0.38%
2020/06/15	69	73.58	39	73.79	73.20	30	7,730	0.39%
2020/06/12	103	73.84	61	73.83	74.20	42	7,939	0.53%	大買/
2020/06/11	242	75.80	120.4	76.24	75.30	121.6	8,074	1.51%	大買/大賣/鉅額交易
2020/06/10	22	77.00	14.2	76.99	77.10	7.8	8,114	0.10%
2020/06/09	93	76.31	122	76.84	77.00	-29	8,344	-0.35%	大賣/
2020/06/08	84	76.11	149	76.55	76.80	-65	8,429	-0.77%	大賣/
2020/06/05	38	75.16	182	75.12	75.60	-144	8,369	-1.72%	大賣/鉅額交易
2020/06/04	86	74.94	50.6	75.18	75.10	35.4	8,403	0.42%
2020/06/03	107	74.44	146	74.43	74.90	-39	8,517	-0.46%	大買/大賣/
2020/06/02	50	72.92	54	73.11	73.20	-4	8,431	-0.05%
2020/06/01	93	72.64	72	73.15	72.50	21	8,458	0.25%
2020/05/29	20	71.80	22	71.92	72.00	-2	8,442	-0.02%
2020/05/28	63	72.25	19	72.59	72.00	44	8,344	0.53%
2020/05/27	22	72.74	18	72.83	72.60	4	8,388	0.05%
2020/05/26	22	72.20	41.1	73.12	72.70	-19.1	8,444	-0.23%
2020/05/25	114	71.21	34	71.26	71.90	80	8,529	0.94%	大買/
2020/05/22	204	72.80	19.2	72.62	72.20	184.8	8,514	2.17%	大買/鉅額交易
2020/05/21	24	73.47	23	73.51	73.70	1	8,494	0.01%
2020/05/20	87	73.14	13	73.42	73.20	74	8,456	0.87%
2020/05/19	49	73.37	59	73.43	73.20	-10	8,431	-0.12%
2020/05/18	24	72.22	15	72.23	72.10	9	8,353	0.11%
2020/05/15	48.6	72.64	45	72.62	72.30	3.6	8,326	0.04%
2020/05/14	168	72.66	6	72.63	72.60	162	8,281	1.96%	大買/鉅額交易
2020/05/13	17.1	73.15	11.1	73.22	73.90	6	8,218	0.07%
2020/05/12	77	73.83	5	73.58	73.40	72	8,200	0.88%
2020/05/11	129	74.97	137	75.28	74.70	-8	8,123	-0.10%	大買/大賣/
2020/05/08	98.6	73.69	24.1	73.75	73.70	74.5	8,029	0.93%
2020/05/07	56.3	72.72	57	72.79	72.80	-0.7	7,971	-0.01%
2020/05/06	72.5	72.92	16.5	72.96	72.60	56	7,925	0.71%
2020/05/05	43.2	73.03	14.3	73.24	72.80	28.9	7,947	0.36%
2020/05/04	90	72.71	96	72.91	72.90	-6	7,968	-0.08%
2020/04/30	123.1	75.05	181	74.19	75.90	-57.9	7,851	-0.74%	大買/大賣/
2020/04/29	74	71.58	168	71.71	71.80	-94	7,706	-1.22%	大賣/
2020/04/28	26	70.35	6	70.35	70.40	20	7,663	0.26%
2020/04/27	13	70.05	89	69.97	70.20	-76	7,813	-0.97%
2020/04/24	69	68.34	11	68.65	68.30	58	7,728	0.75%
2020/04/23	46	68.92	31	69.43	68.70	15	7,685	0.20%
2020/04/22	34	68.23	11	68.26	68.30	23	7,579	0.30%
2020/04/21	68.1	69.19	34	69.22	68.90	34.1	7,531	0.45%
2020/04/20	63.2	70.45	6	70.45	70.30	57.2	7,435	0.77%
2020/04/17	118	71.52	122	71.77	71.10	-4	7,388	-0.05%	大買/大賣/
2020/04/16	180	70.91	27	70.90	70.80	153	7,322	2.09%	大買/鉅額交易
2020/04/15	159	71.67	56	71.75	72.00	103	7,231	1.42%	大買/鉅額交易
2020/04/14	37	70.53	88	71.32	71.40	-51	7,200	-0.71%
2020/04/13	64	70.33	15	70.27	70.00	49	7,167	0.68%
2020/04/10	87.2	70.86	41	70.80	71.00	46.2	7,172	0.64%
2020/04/09	73.2	70.84	29	70.98	70.60	44.2	7,144	0.62%
2020/04/08	64.2	70.38	76.4	70.44	70.90	-12.2	7,095	-0.17%
2020/04/07	76	69.43	111	69.56	69.90	-35	7,022	-0.50%	大賣/
2020/04/06	80	67.56	46	68.01	68.00	34	6,954	0.49%
2020/04/01	74	66.87	15	67.09	66.20	59	6,876	0.86%
2020/03/31	109.2	67.57	51.2	68.24	67.00	58	6,789	0.85%	大買/
2020/03/30	61	66.11	35	66.47	67.70	26	6,689	0.39%
2020/03/27	53.1	68.82	27	68.59	68.00	26.1	6,622	0.39%
2020/03/26	55	68.25	55	68.22	68.50	0	6,591	0.00%
2020/03/25	49	68.11	95	68.19	68.50	-46	6,632	-0.69%
2020/03/24	14	65.52	107	65.30	65.20	-93	6,555	-1.42%	大賣/
2020/03/23	87.1	61.98	85	62.72	62.00	2.1	6,519	0.03%
2020/03/20	139.2	61.74	125.2	63.22	65.10	14	6,384	0.22%	大買/大賣/
2020/03/19	104.5	59.28	80	59.54	59.30	24.5	6,141	0.40%	大買/
2020/03/18	169.2	63.41	66	63.62	61.70	103.2	5,924	1.74%	大買/鉅額交易
2020/03/17	107.2	66.57	68.2	66.40	66.20	39	5,653	0.69%	大買/
2020/03/16	63	69.95	35	70.14	69.20	28	5,448	0.51%
2020/03/13	83.2	69.56	46	69.85	72.30	37.2	5,261	0.71%
2020/03/12	47	75.66	15.1	75.56	75.10	31.9	4,944	0.65%
2020/03/11	64.1	77.63	28.6	78.37	77.50	35.5	4,766	0.75%
2020/03/10	33.2	77.13	34	77.40	77.60	-0.9	4,705	-0.02%
2020/03/09	120	78.47	16	78.20	77.70	104	4,600	2.26%	大買/鉅額交易
2020/03/06	97.1	80.70	16	80.62	80.50	81.1	4,392	1.85%
2020/03/05	14	81.81	4	81.83	82.00	10	4,357	0.23%
2020/03/04	5.2	81.58	59	81.53	81.80	-53.8	4,328	-1.24%
2020/03/03	127.7	81.12	35	81.16	80.80	92.7	4,312	2.15%	大買/
2020/03/02	27.4	81.02	20	80.87	81.00	7.4	4,251	0.17%
2020/02/27	25	81.23	138	81.47	82.20	-113	4,352	-2.60%	大賣/鉅額交易
2020/02/26	81	81.47	82	81.45	81.20	-1	4,295	-0.02%
2020/02/25	32.9	82.61	11	82.80	82.60	21.9	4,166	0.52%
2020/02/24	45	83.40	228	83.30	83.10	-183	4,121	-4.44%	大賣/鉅額交易
2020/02/21	31	84.49	30	84.98	84.40	1	4,092	0.02%
2020/02/20	58	84.57	23	84.90	84.40	35	4,128	0.85%
2020/02/19	0	0.00	32	85.25	85.40	-32	4,124	-0.78%
2020/02/18	15.1	84.32	68	84.53	84.70	-52.9	4,142	-1.28%
2020/02/17	8	84.96	6	84.95	84.70	2	4,134	0.05%
2020/02/14	34	85.22	18	85.26	85.20	16	4,164	0.38%
2020/02/13	9	85.17	11	85.21	85.40	-2	4,174	-0.05%
2020/02/12	14.2	84.58	67	84.66	84.90	-52.8	4,204	-1.26%
2020/02/11	4	83.98	16	84.09	83.90	-12	4,218	-0.28%
2020/02/10	4.3	83.43	5	83.74	83.90	-0.7	4,240	-0.02%
2020/02/07	9.6	83.28	40	83.80	84.00	-30.4	4,269	-0.71%
2020/02/06	27.2	83.70	47	83.58	84.30	-19.8	4,328	-0.46%
2020/02/05	124	82.60	14	82.69	82.50	110	4,278	2.57%	大買/鉅額交易
2020/02/04	12.2	83.81	10	83.91	83.50	2.2	4,207	0.05%
2020/02/03	15.5	83.50	42	83.57	83.80	-26.5	4,208	-0.63%
2020/01/31	40.3	85.22	11	85.30	84.90	29.3	4,171	0.70%
2020/01/30	165.1	85.12	33	85.25	84.70	132.1	4,124	3.20%	大買/鉅額交易
2020/01/20	21	88.50	24.1	88.44	88.20	-3.1	3,939	-0.08%
2020/01/17	23	87.88	49	87.81	88.00	-26	3,937	-0.66%
2020/01/16	5	87.06	5	87.10	87.20	0	3,966	0.00%
2020/01/15	31	87.15	0	0.00	87.30	31	4,006	0.77%
2020/01/14	27.1	87.58	24.5	87.72	87.90	2.6	4,011	0.07%
2020/01/13	47.1	87.32	17.6	87.59	87.50	29.5	3,995	0.74%
2020/01/10	43	86.81	5	87.26	87.10	38	4,008	0.95%
2020/01/09	22	86.98	3	87.13	87.20	19	4,019	0.47%
2020/01/08	43.1	86.82	5	86.84	86.60	38.1	4,066	0.94%
2020/01/07	37	87.68	34.6	88.28	87.40	2.4	4,027	0.06%
2020/01/06	30	88.86	58	88.92	88.50	-28	4,002	-0.70%
2020/01/03	20.6	87.82	65	88.49	88.60	-44.4	4,008	-1.11%
2020/01/02	37	87.65	1	87.60	87.70	36	4,006	0.90%
2019/12/31	79	87.87	5	88.12	87.50	74	3,986	1.86%
2019/12/30	92	88.32	14	88.98	88.00	78	3,985	1.96%
2019/12/27	6	89.13	76	89.14	89.10	-70	3,972	-1.76%
2019/12/26	19	88.53	13	88.83	88.70	6	3,974	0.15%
2019/12/25	21	88.60	25	88.83	88.90	-4	4,035	-0.10%
2019/12/24	38	89.10	14	89.23	89.00	24	4,071	0.59%
2019/12/23	19	89.06	12.4	89.13	89.40	6.6	4,086	0.16%
2019/12/20	12	88.24	59	88.41	88.90	-47	4,095	-1.15%
2019/12/19	29	88.21	11	88.21	88.00	18	4,049	0.44%
2019/12/18	61	87.93	7	88.40	88.30	54	4,047	1.33%
2019/12/17	35	87.49	86.1	87.96	88.20	-51.1	4,054	-1.26%
2019/12/16	65	87.27	15	87.64	87.10	50	4,019	1.24%
2019/12/13	48	87.16	42	87.28	86.90	6	4,059	0.15%
2019/12/12	5	87.02	51	87.40	87.60	-46	4,072	-1.13%
2019/12/11	111	86.50	1	86.40	86.70	110	4,204	2.62%	大買/鉅額交易
2019/12/10	84	86.54	21	86.60	86.70	63	4,215	1.49%
2019/12/09	18	86.63	2	86.60	86.50	16	4,258	0.38%
2019/12/06	41.1	86.73	0	0.00	86.70	41.1	4,267	0.96%
2019/12/05	27	86.79	2.3	86.65	86.60	24.7	4,293	0.58%
2019/12/04	8	86.88	10	86.95	87.10	-2	4,285	-0.05%
2019/12/03	4	87.18	5	87.10	87.00	-1	4,345	-0.02%
2019/12/02	16	87.15	10	87.23	87.00	6	4,392	0.14%
2019/11/29	11	87.43	6	87.58	87.30	5	4,415	0.11%
2019/11/28	67	87.81	6	87.75	87.70	61	4,408	1.38%
2019/11/27	18	88.08	7	88.21	88.30	11	4,457	0.25%
2019/11/26	12	88.31	47	88.60	88.10	-35	4,463	-0.78%
2019/11/25	9	87.72	32.5	87.76	87.80	-23.5	4,310	-0.55%
2019/11/22	11	87.10	12	87.05	87.40	-1	4,417	-0.02%
2019/11/21	12	86.42	3	86.60	86.60	9	4,477	0.20%
2019/11/20	23.9	86.67	3	86.80	86.50	20.9	4,467	0.47%
2019/11/19	26	86.95	0	0.00	87.00	26	4,468	0.58%
2019/11/18	14	87.24	0	0.00	87.40	14	4,468	0.31%
2019/11/15	20	87.26	3	87.47	87.40	17	4,500	0.38%
2019/11/14	22	87.15	5	87.40	87.50	17	4,508	0.38%
2019/11/13	8.1	87.33	2	87.20	87.20	6.1	4,575	0.13%
2019/11/12	8	87.50	3	87.80	87.70	5	4,637	0.11%
2019/11/11	48	87.66	15	87.62	87.50	33	4,695	0.70%
2019/11/08	93	89.00	11	89.05	88.70	82	4,746	1.73%
2019/11/07	128	89.10	70	89.44	89.40	58	4,875	1.19%	大買/
2019/11/06	133	89.64	6	89.70	89.90	127	4,961	2.56%	大買/鉅額交易
2019/11/05	149	90.23	221	90.77	90.70	-72	5,016	-1.44%	大買/大賣/
2019/11/04	10	89.32	82	89.69	90.10	-72	5,109	-1.41%
2019/11/01	18	88.63	5.2	88.73	89.00	12.8	5,160	0.25%
2019/10/31	70	89.17	195	89.61	88.60	-125	5,291	-2.36%	大賣/鉅額交易
2019/10/30	8	88.63	17	89.16	89.10	-9	5,318	-0.17%
2019/10/29	16	88.59	2	88.70	88.70	14	5,353	0.26%
2019/10/28	19	88.54	7.1	88.80	88.90	11.9	5,368	0.22%
2019/10/25	16	88.96	0	0.00	88.80	16	5,463	0.29%
2019/10/24	17	88.94	24	89.16	89.40	-7	5,507	-0.13%
2019/10/23	15	88.77	13	88.93	88.50	2	5,500	0.04%
2019/10/22	74.6	88.53	81	88.87	89.00	-6.4	5,521	-0.12%
2019/10/21	14	88.33	34	88.71	88.20	-20	5,502	-0.36%
2019/10/18	10	88.08	1	88.40	88.10	9	5,514	0.16%
2019/10/17	6.2	87.87	0	0.00	87.90	6.2	5,523	0.11%
2019/10/16	43	87.98	14	87.92	88.00	29	5,509	0.53%
2019/10/15	18	87.51	26	87.78	88.20	-8	5,509	-0.15%
2019/10/14	9	87.22	16.1	87.61	88.00	-7.1	5,531	-0.13%
2019/10/09	28	86.80	5	87.32	86.40	23	5,572	0.41%
2019/10/08	4	87.88	24	88.06	87.90	-20	5,587	-0.36%
2019/10/07	8.1	86.59	4	86.80	86.70	4.1	5,624	0.07%
2019/10/04	6	86.38	0	0.00	86.40	6	5,658	0.11%
2019/10/03	8.1	86.42	7	86.61	86.40	1.1	5,681	0.02%
2019/10/02	2.4	87.13	0	0.00	87.10	2.4	5,734	0.04%
2019/10/01	11	87.14	23	87.23	87.20	-12	5,789	-0.21%
2019/09/27	14	87.11	8	87.15	86.70	6	5,779	0.10%
2019/09/26	19	88.31	1	88.60	87.80	18	5,789	0.31%
2019/09/25	132.3	88.01	26	87.97	88.30	106.3	5,841	1.82%	大買/鉅額交易
2019/09/24	66.3	89.00	26	88.54	88.80	40.3	5,871	0.69%
2019/09/23	47.1	89.99	23	89.87	89.60	24.1	5,833	0.41%
2019/09/20	3	89.70	8	89.88	90.50	-5	5,912	-0.08%
2019/09/19	13	89.67	9	89.60	89.80	4	6,077	0.07%
2019/09/18	65.3	89.56	59	90.05	90.30	6.3	6,252	0.10%
2019/09/17	78.1	90.29	15	90.20	90.10	63.1	6,305	1.00%
2019/09/16	98	91.66	49	91.96	91.50	49	6,405	0.77%
2019/09/12	84.1	89.15	81	89.35	89.20	3.1	6,316	0.05%
2019/09/11	71	88.50	6	88.90	88.50	65	6,368	1.02%
2019/09/10	11	88.75	9	88.73	88.40	2	6,358	0.03%
2019/09/09	84.2	88.52	12	88.44	88.40	72.2	6,387	1.13%
2019/09/06	32	89.17	18	89.11	89.20	14	6,398	0.22%
2019/09/05	101.6	89.15	67	89.14	89.50	34.6	6,414	0.54%	大買/
2019/09/04	34	86.64	29	87.62	87.60	5	6,405	0.08%
2019/09/03	31.1	87.01	20	87.14	86.80	11.1	6,397	0.17%
2019/09/02	17	87.87	20	87.75	87.50	-3	6,379	-0.05%
2019/08/30	27	87.58	80	87.46	88.10	-53	6,415	-0.83%
2019/08/29	18	85.27	81	85.71	85.90	-63	6,386	-0.99%
2019/08/28	95.7	85.26	8	85.60	85.10	87.7	6,440	1.36%
2019/08/27	16.4	85.70	10	86.00	85.50	6.4	6,463	0.10%
2019/08/26	45	85.45	21	85.54	85.60	24	6,367	0.38%
2019/08/23	26	86.59	3	86.73	87.00	23	6,314	0.36%
2019/08/22	19.1	86.93	7	87.80	86.70	12.1	6,301	0.19%
2019/08/21	61	87.28	11	87.67	86.90	50	6,410	0.78%
2019/08/20	26	86.36	30	86.91	87.10	-4	6,364	-0.06%
2019/08/19	27.4	86.28	8	86.15	86.20	19.4	6,358	0.31%
2019/08/16	62	85.61	38	85.68	86.20	24	6,343	0.38%
2019/08/15	30	85.50	19	85.44	85.30	11	6,293	0.17%
2019/08/14	56	87.24	36	87.31	86.50	20	6,295	0.32%
2019/08/13	35.1	85.54	25	86.04	86.30	10.1	6,275	0.16%
2019/08/12	92.2	86.83	167	86.81	86.10	-74.8	6,185	-1.21%	大賣/
2019/08/08	69	88.87	10	88.62	88.60	59	6,104	0.97%
2019/08/07	40.1	89.29	34	89.33	89.10	6.1	6,045	0.10%
2019/08/06	76.1	88.80	71	88.95	89.20	5.1	6,044	0.09%
2019/08/05	45	91.31	10	91.67	90.60	35	5,914	0.59%
2019/08/02	92	92.34	33	92.26	92.00	59	5,867	1.00%
2019/08/01	67.4	94.08	15	93.81	93.90	52.4	5,898	0.89%
2019/07/31	34.2	95.10	4	95.18	95.00	30.2	5,872	0.51%
2019/07/30	29	95.31	5	95.54	95.10	24	5,894	0.41%
2019/07/29	37.1	95.40	20	95.29	95.30	17.1	5,901	0.29%
2019/07/26	12.2	96.03	6	96.00	96.00	6.2	5,840	0.11%
2019/07/25	39.1	96.45	17	96.75	96.10	22.1	5,895	0.37%
2019/07/24	45.3	96.15	12	96.17	96.20	33.3	5,912	0.56%
2019/07/23	52	96.49	7	96.56	96.40	45	5,916	0.76%
2019/07/22	140.1	96.55	8	96.54	96.50	132.1	5,937	2.23%	大買/鉅額交易
2019/07/19	50	96.68	13	96.98	96.50	37	5,955	0.62%
2019/07/18	42	96.91	16	97.02	96.80	26	5,985	0.43%
2019/07/17	117.1	97.22	34	97.15	97.10	83.1	6,011	1.38%	大買/
2019/07/16	63	97.78	4	97.88	97.90	59	5,962	0.99%
2019/07/15	47.1	97.93	3	97.97	97.80	44.1	5,970	0.74%
2019/07/12	145.3	98.45	13	98.28	98.40	132.3	5,959	2.22%	大買/鉅額交易
2019/07/11	29.6	98.44	7	98.47	98.30	22.6	5,994	0.38%
2019/07/10	20.1	98.60	10	98.95	98.70	10.1	5,992	0.17%
2019/07/09	12.1	98.44	3	98.60	98.50	9.1	6,002	0.15%
2019/07/08	119.1	99.09	23	98.98	99.00	96.1	6,010	1.60%	大買/
2019/07/05	82	99.85	27	100.15	100.00	55	5,972	0.92%
2019/07/04	104.8	100.04	38	100.41	100.00	66.8	5,979	1.12%	大買/
2019/07/03	60	100.14	12	100.42	100.50	48	6,028	0.80%
2019/07/02	169	100.74	8	101.44	100.50	161	6,120	2.63%	大買/鉅額交易
2019/07/01	82.1	102.50	0	0.00	102.00	82.1	6,077	1.35%
2019/06/28	19	103.21	10	103.50	103.00	9	6,002	0.15%
2019/06/27	7.1	103.01	24.1	103.96	104.00	-17	6,033	-0.28%
2019/06/26	91.5	102.67	20	102.58	102.00	71.5	5,990	1.19%
2019/06/25	60	110.28	84	110.46	110.00	-24	5,780	-0.42%
2019/06/24	26	110.56	40.4	111.19	111.00	-14.4	5,627	-0.26%
2019/06/21	41.4	110.50	16	110.94	110.00	25.4	5,539	0.46%
2019/06/20	30	111.45	11	111.59	111.00	19	5,398	0.35%
2019/06/19	11	111.50	14	111.57	112.00	-3	5,349	-0.06%
2019/06/18	10	110.50	25	111.04	111.50	-15	5,261	-0.29%
2019/06/17	7	110.07	17	110.44	110.50	-10	5,289	-0.19%
2019/06/14	24	109.92	23	110.41	110.50	1	5,284	0.02%
2019/06/13	19.6	109.30	41	110.05	110.50	-21.4	5,258	-0.41%
2019/06/12	11	107.91	43	108.73	109.50	-32	5,282	-0.61%
2019/06/11	6.3	107.29	24	107.94	108.00	-17.7	5,227	-0.34%
2019/06/10	22	107.30	23	107.93	107.50	-1	5,203	-0.02%
2019/06/06	11	107.09	13	107.65	107.50	-2	5,197	-0.04%
2019/06/05	19	106.84	36	107.38	107.50	-17	5,172	-0.33%
2019/06/04	26	106.60	38	107.20	106.50	-12	5,184	-0.23%
2019/06/03	46	106.32	8.1	107.31	106.50	37.9	5,195	0.73%
2019/05/31	9	107.00	11	107.55	107.50	-2	5,193	-0.04%
2019/05/30	13	106.73	21	107.26	107.00	-8	5,227	-0.15%
2019/05/29	4	106.38	19	106.97	106.50	-15	5,294	-0.28%
2019/05/28	16	106.13	7	106.50	106.50	9	5,386	0.17%
2019/05/27	2	106.50	2	106.50	106.50	0	5,312	0.00%
2019/05/24	20	104.93	2	105.00	106.00	18	5,380	0.33%
2019/05/23	15	106.53	15	106.90	106.50	0	5,389	0.00%
2019/05/22	8	107.00	6	107.50	107.00	2	5,445	0.04%
2019/05/21	27	107.11	28	107.57	107.50	-1	5,525	-0.02%
2019/05/20	18	106.56	25	106.96	107.00	-7	5,497	-0.13%
2019/05/17	9	106.06	4	106.50	106.00	5	5,574	0.09%
2019/05/16	20	106.35	29	106.48	106.00	-9	5,658	-0.16%
2019/05/15	31	105.98	0	0.00	106.00	31	5,676	0.55%
2019/05/14	17	106.00	9	106.39	106.00	8	5,765	0.14%
2019/05/13	20	106.53	18	107.00	106.50	2	5,720	0.03%
2019/05/10	24	107.27	63	107.89	107.00	-39	5,802	-0.67%
2019/05/09	134.2	106.90	2	107.00	106.00	132.2	5,809	2.28%	大買/鉅額交易
2019/05/08	19	108.63	8	109.25	108.50	11	5,724	0.19%
2019/05/07	38.2	109.36	6	109.92	109.50	32.2	5,690	0.57%
2019/05/06	21	110.19	17	110.56	111.00	4	5,640	0.07%
2019/05/03	14	112.18	3	112.17	112.00	11	5,640	0.20%
2019/05/02	2	112.00	23	112.54	113.00	-21	5,612	-0.37%
2019/04/30	30	111.05	20	111.13	111.00	10	5,499	0.18%
2019/04/29	15	110.30	15	110.73	111.00	0	5,484	0.00%
2019/04/26	2	110.50	33	110.17	110.50	-31	5,486	-0.57%
2019/04/25	4	108.50	78	109.69	109.50	-74	5,476	-1.35%
2019/04/24	14	108.50	5.2	109.17	108.50	8.8	5,489	0.16%
2019/04/23	26	108.94	26	109.42	109.00	0	5,478	0.00%
2019/04/22	18	108.92	16	109.28	109.00	2	5,454	0.04%
2019/04/19	7	108.50	1	109.50	108.50	6	5,526	0.11%
2019/04/18	7	108.50	36	108.83	109.00	-29	5,584	-0.52%
2019/04/17	45	107.86	8.3	108.50	108.50	36.7	5,755	0.64%
2019/04/16	35	108.16	1	108.50	108.50	34	5,816	0.58%
2019/04/15	25.1	108.64	6	109.50	108.50	19.1	5,814	0.33%
2019/04/12	38	108.70	26	109.00	108.50	12	5,802	0.21%
2019/04/11	19	109.45	61.4	109.73	110.00	-42.4	5,783	-0.73%
2019/04/10	32	108.63	3	109.50	108.50	29	5,812	0.50%
2019/04/09	36.2	108.82	15	109.03	109.00	21.2	5,818	0.37%
2019/04/08	43.4	108.65	63	109.02	109.00	-19.6	5,761	-0.34%
2019/04/03	14	109.14	10	110.00	109.00	4	5,616	0.07%
2019/04/02	13	110.04	15	110.50	110.00	-2	5,621	-0.04%
2019/04/01	34	110.74	23	111.02	110.00	11	5,701	0.19%
2019/03/29	1	111.00	52	110.73	112.00	-51	5,621	-0.91%
2019/03/28	28	109.68	9	110.17	109.50	19	5,587	0.34%
2019/03/27	14	109.54	38.2	109.93	110.00	-24.2	5,571	-0.43%
2019/03/26	8	109.19	22	109.50	109.00	-14	5,566	-0.25%
2019/03/25	3	108.50	4	109.00	108.50	-1	5,579	-0.02%
2019/03/22	4	109.25	9	109.61	109.00	-5	5,566	-0.09%
2019/03/21	7	108.93	15	109.43	109.50	-8	5,565	-0.14%
2019/03/20	35	108.60	12	109.17	108.50	23	5,556	0.41%
2019/03/19	16.1	109.53	6	110.00	109.50	10.1	5,527	0.18%
2019/03/18	12	109.21	33	109.18	109.50	-21	5,513	-0.38%
2019/03/15	30	108.38	8	108.81	108.00	22	5,507	0.40%
2019/03/14	17	108.12	17	108.74	107.50	0	5,478	0.00%
2019/03/13	28	108.27	18	108.44	108.00	10	5,511	0.18%
2019/03/12	9	108.89	9	109.06	108.50	0	5,571	0.00%
2019/03/11	11	108.00	7	108.29	108.00	4	5,615	0.07%
2019/03/08	16.1	108.00	18	108.92	108.50	-1.9	5,630	-0.03%
2019/03/07	3	108.67	20	108.55	108.50	-17	5,697	-0.30%
2019/03/06	11	106.82	29	107.53	107.50	-18	5,667	-0.32%
2019/03/05	19.1	106.29	12	107.00	106.50	7.1	5,723	0.12%
2019/03/04	26	106.13	51	106.67	106.50	-25	5,751	-0.43%
2019/02/27	46	105.84	26	106.38	105.50	20	5,704	0.35%
2019/02/26	37	106.09	0	0.00	106.00	37	5,632	0.66%
2019/02/25	21	106.31	44.2	106.89	107.00	-23.2	5,595	-0.41%
2019/02/22	11	106.00	13	106.08	106.00	-2	5,556	-0.04%
2019/02/21	28	105.29	30	105.68	105.50	-2	5,539	-0.04%
2019/02/20	12	104.46	26	105.23	105.50	-14	5,489	-0.26%
2019/02/19	16	104.25	8	104.50	104.50	8	5,400	0.15%
2019/02/18	29	104.16	20	104.73	104.00	9	5,382	0.17%
2019/02/15	33.2	104.18	12	105.00	104.00	21.2	5,318	0.40%
2019/02/14	53	104.14	24	104.94	104.00	29	5,278	0.55%
2019/02/13	40	103.81	12	104.29	103.50	28	5,214	0.54%
2019/02/12	15	104.30	18	104.86	104.50	-3	5,184	-0.06%
2019/02/11	71	104.87	3	105.17	103.50	68	5,174	1.31%
2019/01/30	4	106.38	18	106.92	106.50	-14	5,078	-0.28%
2019/01/29	50.2	105.79	43	106.34	106.00	7.2	5,050	0.14%
2019/01/28	9	107.06	19.1	107.50	107.50	-10.1	5,012	-0.20%
2019/01/25	1	106.50	42	106.79	107.50	-41	5,091	-0.81%
2019/01/24	35	105.47	2	105.50	105.00	33	5,109	0.65%
2019/01/23	22	106.16	8	106.63	106.50	14	5,141	0.27%
2019/01/22	7	108.00	0	0.00	108.00	7	5,165	0.14%
2019/01/21	1	108.00	8	107.75	108.00	-7	5,171	-0.14%
2019/01/18	28	106.05	4	107.00	106.50	24	5,209	0.46%
2019/01/17	5	106.00	41	106.52	106.50	-36	5,286	-0.68%
2019/01/16	43	105.38	17	105.76	105.50	26	5,351	0.49%
2019/01/15	41	106.37	4	106.75	106.00	37	5,399	0.69%
2019/01/14	25	105.34	30	106.03	106.00	-5	5,355	-0.09%
2019/01/11	29	105.93	16	106.81	106.00	13	5,423	0.24%
2019/01/10	40	105.88	29	106.90	107.00	11	5,412	0.20%
2019/01/09	25	106.16	43	107.03	108.50	-18	5,380	-0.33%
2019/01/08	100	105.01	124	106.79	107.00	-24	5,197	-0.46%	大賣/
2019/01/07	14	102.14	68	102.99	104.50	-54	5,151	-1.05%
2019/01/04	15	99.55	10	100.27	99.80	5	5,262	0.10%
2019/01/03	6	99.83	7	100.21	100.00	-1	5,549	-0.02%
2019/01/02	87	100.93	7.2	103.43	99.70	79.9	5,581	1.43%
2018/12/28	12	102.33	25	104.08	105.00	-13	5,584	-0.23%
2018/12/27	12	101.54	26	101.85	102.50	-14	5,677	-0.25%
2018/12/26	7	100.93	2.2	101.18	100.00	4.8	5,749	0.08%
2018/12/25	19	99.87	10.2	100.97	101.50	8.9	5,835	0.15%
2018/12/24	28	103.00	16	103.72	103.00	12	5,903	0.20%
2018/12/22	4	104.63	1	105.00	105.00	3	5,925	0.05%
2018/12/21	19	105.13	6	106.25	105.00	13	6,115	0.21%
2018/12/20	2	105.75	6	106.25	106.00	-4	6,287	-0.06%
2018/12/19	9	105.33	20	105.90	106.00	-11	6,381	-0.17%
2018/12/18	12.4	104.82	9	105.33	105.50	3.4	6,482	0.05%
2018/12/17	0	0.00	8	106.00	105.50	-8	6,825	-0.12%
2018/12/14	23	104.57	10	105.00	105.00	13	6,931	0.19%
2018/12/13	1	106.00	0	0.00	105.50	1	6,977	0.01%
2018/12/12	0	0.00	3	105.33	105.50	-3	7,026	-0.04%
2018/12/11	4	104.63	0	0.00	104.50	4	7,035	0.06%
2018/12/10	6	104.58	5	105.60	105.00	1	7,112	0.01%
2018/12/07	20	105.48	3	105.83	105.50	17	7,206	0.24%
2018/12/06	1	105.50	74	105.51	105.50	-73	7,227	-1.01%
2018/12/05	22	105.43	21.7	107.05	106.00	0.3	7,243	0.00%
2018/12/04	27	107.48	34	107.99	107.00	-7	7,263	-0.10%
2018/12/03	7	107.57	182	107.98	107.50	-175	7,251	-2.41%	大賣/鉅額交易
2018/11/30	123	105.94	113.8	106.49	106.50	9.2	7,250	0.13%	大買/大賣/
2018/11/29	11	104.82	22	105.18	104.50	-11	7,195	-0.15%
2018/11/28	57	102.83	47	103.67	104.50	10	7,174	0.14%
2018/11/27	118	104.54	94	104.51	104.50	24	7,105	0.34%	大買/
2018/11/26	17	106.88	14	107.79	106.50	3	7,115	0.04%
2018/11/23	6	107.08	1	107.00	107.00	5	7,116	0.07%
2018/11/22	92	107.50	103	107.50	107.50	-11	7,115	-0.15%	大賣/
2018/11/21	11	106.23	22	106.84	107.00	-11	7,104	-0.15%
2018/11/20	28	107.38	26	107.71	107.50	2	7,148	0.03%
2018/11/19	18	107.69	3	108.00	108.00	15	7,201	0.21%
2018/11/16	102	108.00	8	108.69	108.00	94	7,266	1.29%	大買/
2018/11/15	17	106.53	20	107.03	107.50	-3	7,286	-0.04%
2018/11/14	31	105.47	17.3	105.97	106.00	13.7	7,306	0.19%
2018/11/13	13	105.92	9	106.50	106.50	4	7,294	0.05%
2018/11/12	4.2	107.02	5.1	107.40	107.50	-0.9	7,245	-0.01%
2018/11/09	80	108.14	48	107.50	107.50	32	7,248	0.44%
2018/11/08	71	110.85	13	110.50	110.00	58	7,169	0.81%
2018/11/07	62	109.98	53	110.49	110.50	9	7,183	0.13%
2018/11/06	57.1	109.05	53	109.73	110.00	4.1	7,200	0.06%
2018/11/05	1	108.50	53	110.38	111.50	-52	7,170	-0.73%
2018/11/02	133	107.50	115	107.99	109.00	18	7,123	0.25%	大買/大賣/
2018/11/01	148	110.30	97	110.03	110.00	51	7,083	0.72%	大買/
2018/10/31	16	110.09	16	110.63	112.00	0	7,132	0.00%
2018/10/30	5	108.30	6.8	108.94	108.00	-1.8	7,088	-0.02%
2018/10/29	10	108.20	17	108.12	108.50	-7	7,068	-0.10%
2018/10/26	120	108.23	14	107.75	107.50	106	7,158	1.48%	大買/鉅額交易
2018/10/25	15	107.93	5	107.80	107.50	10	7,129	0.14%
2018/10/24	103	111.03	109	111.62	112.00	-6	7,081	-0.08%	大買/大賣/
2018/10/23	43	111.94	28	112.45	113.00	15	7,021	0.21%
2018/10/22	2	114.00	12	115.00	114.50	-10	6,983	-0.14%
2018/10/19	10	113.20	21	113.64	113.50	-11	7,031	-0.16%
2018/10/18	50.3	114.93	46	114.00	114.00	4.3	6,998	0.06%
2018/10/17	10	115.15	16.3	115.74	114.50	-6.3	7,036	-0.09%
2018/10/16	12	114.75	0	0.00	115.50	12	7,038	0.17%
2018/10/15	16	115.72	7	115.93	115.50	9	7,018	0.13%
2018/10/12	26	115.29	18	115.72	118.50	8	6,930	0.12%
2018/10/11	58	115.34	7	117.57	114.00	51	6,817	0.75%
2018/10/09	7	123.93	18	123.67	124.00	-11	6,592	-0.17%
2018/10/08	10	120.90	23	120.80	121.50	-13	6,555	-0.20%
2018/10/05	68	120.62	60	120.55	120.50	8	6,510	0.12%
2018/10/04	6	123.42	4	123.38	124.00	2	6,407	0.03%
2018/10/03	16.2	125.30	19	125.11	124.50	-2.8	6,360	-0.04%
2018/10/02	7	127.14	9	127.72	127.00	-2	6,321	-0.03%
2018/10/01	11	127.00	4	127.75	128.50	7	6,351	0.11%
2018/09/28	25	126.90	10.1	127.40	128.00	15	6,385	0.23%
2018/09/27	20	126.83	32	126.91	127.50	-12	6,435	-0.19%
2018/09/26	14	126.18	8.2	125.98	125.00	5.8	6,466	0.09%
2018/09/25	21	126.50	9	126.94	126.50	12	6,583	0.18%
2018/09/21	30.3	127.30	83	127.31	128.00	-52.7	6,626	-0.80%
2018/09/20	1	122.50	7	122.43	122.00	-6	6,539	-0.09%
2018/09/19	20	121.58	5	121.50	122.00	15	6,578	0.23%
2018/09/18	2	120.75	7.1	121.28	121.00	-5.1	6,614	-0.08%
2018/09/17	3	121.00	3	121.50	121.00	0	6,676	0.00%
2018/09/14	3	121.17	21	121.55	121.50	-18	6,739	-0.27%
2018/09/13	5	119.10	11	119.64	120.50	-6	6,742	-0.09%
2018/09/12	28	117.50	6	118.33	118.00	22	6,740	0.33%
2018/09/11	8	117.75	3	118.17	118.50	5	6,854	0.07%
2018/09/10	20	118.13	15	119.13	118.50	5	7,005	0.07%
2018/09/07	21	118.71	11.1	119.50	120.00	9.9	7,272	0.14%
2018/09/06	12	118.58	12	119.67	119.50	0	7,315	0.00%
2018/09/05	22	120.45	7	122.07	120.00	15	7,372	0.20%
2018/09/04	7	120.71	11	121.00	121.50	-4	7,404	-0.05%
2018/09/03	37	121.32	21	122.50	120.00	16	7,431	0.22%
2018/08/31	12	120.71	5	121.70	123.00	7	7,459	0.09%
2018/08/30	12	122.00	28	122.05	121.50	-16	7,432	-0.22%
2018/08/29	8	122.19	1	122.00	122.00	7	7,451	0.09%
2018/08/28	7	122.93	20	122.98	123.00	-13	7,511	-0.17%
2018/08/27	42	123.48	62	123.13	123.50	-20	7,587	-0.26%
2018/08/24	26	121.67	28	121.96	121.50	-2	7,653	-0.03%
2018/08/23	16	122.06	16	120.97	123.00	0	8,385	0.00%
2018/08/22	10	119.45	12.1	119.71	120.00	-2.1	8,445	-0.03%
2018/08/21	17	118.88	14	119.11	119.00	3	8,502	0.04%
2018/08/20	6	117.75	6	118.33	117.50	0	8,565	0.00%
2018/08/17	3	118.00	6	118.50	118.00	-3	8,625	-0.03%
2018/08/16	5	117.30	4	117.75	118.50	1	8,693	0.01%
2018/08/15	8	117.75	4	118.63	118.00	4	8,740	0.05%
2018/08/14	10	116.85	31.1	117.57	118.00	-21.1	8,768	-0.24%
2018/08/13	16	117.38	13	118.19	117.00	3	8,774	0.03%
2018/08/10	4	118.88	9	118.94	119.00	-5	8,810	-0.06%
2018/08/09	14	119.71	10	120.50	119.50	4	8,982	0.04%
2018/08/08	15	120.70	5	120.90	121.00	10	9,091	0.11%
2018/08/07	25	119.56	19	120.21	120.00	6	9,189	0.07%
2018/08/06	7	119.07	28	119.04	119.00	-21	9,187	-0.23%
2018/08/03	4	118.38	2	118.75	118.50	2	9,339	0.02%
2018/08/02	15	118.30	27	118.11	118.00	-12	9,444	-0.13%
2018/08/01	18	119.28	12	119.54	120.00	6	9,409	0.06%
2018/07/31	6	119.42	28	119.66	120.50	-22	9,434	-0.23%
2018/07/30	5	118.40	11	118.32	118.50	-6	9,419	-0.06%
2018/07/27	1	118.50	13	118.38	118.50	-12	9,463	-0.13%
2018/07/26	7	117.57	23	117.30	118.00	-16	9,474	-0.17%
2018/07/25	34	115.59	10	116.25	115.50	24	9,456	0.25%
2018/07/24	25	115.80	36	115.21	116.00	-11	9,425	-0.12%
2018/07/23	8	112.13	10	113.45	114.00	-2	9,375	-0.02%
2018/07/20	8	112.44	2	113.00	113.00	6	9,359	0.06%
2018/07/19	12	112.79	3	113.33	113.00	9	9,442	0.10%
2018/07/18	7	112.93	14	113.54	113.50	-7	9,486	-0.07%
2018/07/17	65	112.46	6	112.00	112.50	59	9,511	0.62%
2018/07/16	12	114.33	1	114.50	114.50	11	9,494	0.12%
2018/07/13	12	115.04	8	115.13	115.50	4	9,562	0.04%
2018/07/12	19	113.66	1	114.00	114.00	18	9,584	0.19%
2018/07/11	9	113.78	2	114.00	114.00	7	9,635	0.07%
2018/07/10	24	114.63	2	115.00	114.50	22	9,629	0.23%
2018/07/09	14	114.93	20	115.78	115.50	-6	9,664	-0.06%
2018/07/06	45.1	113.90	508	113.49	113.00	-462.9	9,584	-4.83%	大賣/鉅額交易
2018/07/05	76	116.53	35	116.44	116.50	41	9,554	0.43%
2018/07/04	5	126.40	66.2	126.38	127.00	-61.2	9,404	-0.65%
2018/07/03	17	124.15	52	124.50	124.00	-35	9,268	-0.38%
2018/07/02	21	121.95	29	123.19	123.50	-8	9,094	-0.09%
2018/06/29	864	119.73	130	119.23	121.50	734	8,965	8.19%	大買/大賣/鉅額交易
2018/06/28	9	117.17	14	117.86	117.50	-5	8,658	-0.06%
2018/06/27	1	118.50	4	119.13	118.00	-3	8,588	-0.03%
2018/06/26	2	117.75	16	118.50	118.00	-14	8,530	-0.16%
2018/06/25	21	116.07	35	118.14	118.00	-14	8,443	-0.17%
2018/06/22	2	116.50	132	116.53	117.50	-130	8,385	-1.55%	大賣/鉅額交易
2018/06/21	3	115.67	130	116.38	115.50	-127	8,308	-1.53%	大賣/鉅額交易
2018/06/20	4	113.50	25	113.28	114.50	-21	8,327	-0.25%
2018/06/19	431	109.98	425	110.51	111.00	6	8,344	0.07%	大買/大賣/
2018/06/15	161	112.17	121	112.82	112.50	40	8,192	0.49%	大買/大賣/
2018/06/14	245	114.01	84	114.46	113.50	161	7,897	2.04%	大買/鉅額交易
2018/06/13	116	114.95	81.1	115.47	115.50	34.9	7,828	0.45%	大買/
2018/06/12	9	115.94	171.4	116.50	116.00	-162.4	7,931	-2.05%	大賣/鉅額交易
2018/06/11	10	115.60	144	116.00	116.00	-134	7,844	-1.71%	大賣/鉅額交易
2018/06/08	219	115.34	221	115.93	116.00	-2	7,857	-0.03%	大買/大賣/
2018/06/07	299	115.21	236	115.89	116.50	63	7,850	0.80%	大買/大賣/
2018/06/06	125	114.53	26.1	115.48	115.50	98.9	7,864	1.26%	大買/
2018/06/05	176	115.49	10	116.00	115.50	166	7,859	2.11%	大買/鉅額交易
2018/06/04	4	115.50	21	116.48	117.00	-17	7,834	-0.22%
2018/06/01	48	114.69	11.4	115.18	115.00	36.6	7,813	0.47%
2018/05/31	157	116.95	88	116.42	115.00	69	7,713	0.89%	大買/
2018/05/30	310	115.87	20	116.83	116.50	290	6,985	4.15%	大買/鉅額交易
2018/05/29	28	116.41	50	116.70	117.50	-22	6,911	-0.32%
2018/05/28	9	115.72	23	116.09	117.00	-14	6,987	-0.20%
2018/05/25	21	115.90	19	116.76	115.00	2	6,962	0.03%
2018/05/24	6	116.17	6	116.67	117.00	0	6,884	0.00%
2018/05/23	10	116.50	14	116.82	116.50	-4	6,865	-0.06%
2018/05/22	15	117.30	21	117.50	116.50	-6	6,912	-0.09%
2018/05/21	5	117.80	31	118.64	118.00	-26	7,032	-0.37%
2018/05/18	15	117.63	22.2	118.31	117.50	-7.2	7,107	-0.10%
2018/05/17	16	117.03	31	117.40	117.50	-15	7,177	-0.21%
2018/05/16	12	115.08	33.8	114.88	115.50	-21.8	7,113	-0.31%
2018/05/15	26	113.25	12.2	114.06	112.50	13.9	7,279	0.19%
2018/05/14	20	114.87	12	115.04	114.50	8	7,318	0.11%
2018/05/11	9	113.50	184	114.01	114.50	-175	7,367	-2.37%	大賣/鉅額交易
2018/05/10	31	110.06	4	111.13	110.50	27	7,277	0.37%
2018/05/09	12	110.71	5	111.70	110.00	7	7,237	0.10%
2018/05/08	13	110.88	14	111.11	111.00	-1	7,251	-0.01%
2018/05/07	27	109.96	19	110.32	110.50	8	7,317	0.11%
2018/05/04	30	109.02	5	109.60	109.00	25	7,393	0.34%
2018/05/03	11	109.00	9	109.33	109.50	2	7,424	0.03%
2018/05/02	1	109.00	24	110.15	110.50	-23	7,478	-0.31%
2018/04/30	5.5	108.96	14.6	109.12	109.50	-9.1	7,476	-0.12%
2018/04/27	10	107.95	3	108.33	108.50	7	7,513	0.09%
2018/04/26	6	108.00	14	108.32	108.50	-8	7,538	-0.11%
2018/04/25	15	105.83	10	106.55	107.50	5	7,551	0.07%
2018/04/24	13	107.31	0	0.00	107.00	13	7,502	0.17%
2018/04/23	28.1	108.39	11	109.50	108.00	17.1	7,520	0.23%
2018/04/20	30	108.53	15	108.63	109.00	15	7,488	0.20%
2018/04/19	7	109.14	16	109.75	109.50	-9	7,464	-0.12%
2018/04/18	77	108.01	3	108.34	108.50	74	7,499	0.99%
2018/04/17	46	108.11	4	108.75	108.00	42	7,577	0.55%
2018/04/16	13	108.81	1	109.50	109.50	12	7,631	0.16%
2018/04/13	12	109.54	5	109.50	110.00	7	7,875	0.09%
2018/04/12	8	110.00	3	110.67	110.50	5	7,912	0.06%
2018/04/11	50	110.07	13	111.50	111.50	37	7,953	0.47%
2018/04/10	1	112.50	4	112.63	112.50	-3	7,997	-0.04%
2018/04/09	14	111.36	55.8	110.63	112.00	-41.8	8,083	-0.52%
2018/04/03	7	107.43	17	107.85	107.50	-10	8,148	-0.12%
2018/04/02	6.3	107.82	3	108.50	107.50	3.3	8,313	0.04%
2018/03/31	4	108.00	1	109.00	108.50	3	8,354	0.04%
2018/03/30	27	108.13	12	108.92	108.50	15	8,499	0.18%
2018/03/29	5	108.60	8	109.00	109.00	-3	8,424	-0.04%
2018/03/28	17.1	109.21	3	109.17	109.00	14	8,374	0.17%
2018/03/27	34.2	109.59	5.3	109.97	110.00	28.9	8,386	0.34%
2018/03/26	55	109.85	13	109.16	109.50	42	8,370	0.50%
2018/03/23	16	109.31	7	109.93	110.00	9	8,368	0.11%
2018/03/22	16.1	110.81	76.2	111.81	111.00	-60.2	8,418	-0.71%
2018/03/21	4	110.50	28	110.59	111.00	-24	8,354	-0.29%
2018/03/20	4	110.50	12	110.08	110.50	-8	8,425	-0.09%
2018/03/19	33.1	109.48	10	109.30	109.50	23.1	8,439	0.27%
2018/03/16	19	107.95	50	108.60	110.00	-31	8,428	-0.37%
2018/03/15	5	107.30	14	107.93	107.00	-9	8,252	-0.11%
2018/03/14	3	107.50	79	107.49	107.50	-76	8,258	-0.92%
2018/03/13	46.2	107.01	13	106.73	107.00	33.2	8,204	0.40%
2018/03/12	29	107.33	31	107.31	107.50	-2	8,214	-0.02%
2018/03/09	34	105.00	23	105.48	105.50	11	8,207	0.13%
2018/03/08	51	105.27	32	105.52	105.50	19	8,306	0.23%
2018/03/07	14	105.46	13	105.50	105.50	1	8,334	0.01%
2018/03/06	12	105.38	11	105.45	106.00	1	8,309	0.01%
2018/03/05	37.1	105.46	8.1	105.80	105.00	29	8,483	0.34%
2018/03/02	21	104.57	63	104.83	105.00	-42	8,399	-0.50%
2018/03/01	76	105.59	6	106.33	106.00	70	8,329	0.84%
2018/02/27	59.1	109.41	27	109.91	108.50	32.1	8,188	0.39%
2018/02/26	43	108.98	13	108.85	109.00	30	8,078	0.37%
2018/02/23	15	107.07	26	108.73	109.00	-11	8,048	-0.14%
2018/02/22	28	106.71	1	106.50	106.50	27	8,038	0.34%
2018/02/21	4	108.38	96.2	109.16	109.50	-92.2	7,933	-1.16%
2018/02/12	25.2	105.84	8.1	105.75	105.50	17.1	7,765	0.22%
2018/02/09	71	105.62	28	105.23	105.50	43	7,663	0.56%
2018/02/08	1	107.50	5	107.60	108.50	-4	7,513	-0.05%
2018/02/07	34.7	108.45	55	108.85	107.50	-20.3	7,433	-0.27%
2018/02/06	37.2	103.34	63	103.17	103.00	-25.8	7,156	-0.36%
2018/02/05	12.3	105.75	20	106.73	107.50	-7.7	6,991	-0.11%
2018/02/02	45.2	107.98	27	107.94	107.00	18.2	6,830	0.27%
2018/02/01	13.2	110.38	7	110.43	110.50	6.2	6,744	0.09%
2018/01/31	15	108.53	11.7	107.89	109.00	3.3	6,662	0.05%
2018/01/30	25	111.14	12	112.58	109.50	13	6,615	0.20%
2018/01/29	51	113.50	108	113.49	114.50	-57	6,493	-0.88%	大賣/
2018/01/26	7.2	109.39	27	109.87	111.00	-19.8	6,339	-0.31%
2018/01/25	18	108.19	18	109.11	109.00	0	6,219	0.00%
2018/01/24	24	107.21	11	107.55	107.50	13	6,077	0.21%
2018/01/23	4	107.75	20	108.48	109.00	-16	6,046	-0.26%
2018/01/22	5	106.30	29.1	107.88	109.00	-24.1	6,004	-0.40%
2018/01/19	14	107.82	12	107.96	107.50	2	5,923	0.03%
2018/01/18	4	108.63	33.1	108.97	109.00	-29.1	5,876	-0.50%
2018/01/17	6	107.42	8	107.88	108.00	-2	5,827	-0.03%
2018/01/16	28	108.38	18.3	108.53	108.50	9.7	5,752	0.17%
2018/01/15	11.2	108.46	21	108.60	109.00	-9.8	5,743	-0.17%
2018/01/12	38.4	109.57	56	108.79	108.50	-17.6	5,742	-0.31%
2018/01/11	14.2	108.22	32.5	108.21	109.00	-18.3	5,631	-0.33%
2018/01/10	119.2	109.22	71	108.33	108.00	48.2	5,523	0.87%	大買/
2018/01/09	25	108.24	49	108.90	110.00	-24	5,373	-0.45%
2018/01/08	113	104.18	115.2	105.05	105.50	-2.2	5,097	-0.04%	大買/大賣/
2018/01/05	78	103.90	3	104.00	104.00	75	5,000	1.50%
2018/01/04	46	103.41	29.2	104.36	104.50	16.8	4,931	0.34%
2018/01/03	5	103.50	104	104.96	103.50	-99	4,853	-2.04%	大賣/
2018/01/02	144	102.37	8	102.75	103.50	136	4,709	2.89%	大買/鉅額交易