台燿 (6274)-台新券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
167.0
漲跌
▼1.0
漲幅
-0.60%
成交量
5,911張
產業
上櫃電子零組件類股
737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

台燿 (6274)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	59.4	168.06	46.1	168.28	167.00	13.4	15,544	0.09%
2024/05/28	67.4	169.58	93.8	168.12	168.00	-26.4	15,649	-0.17%
2024/05/27	101.9	171.01	75.1	169.35	169.00	26.9	15,745	0.17%	大買/
2024/05/24	105.1	167.82	90.7	167.01	171.00	14.4	15,921	0.09%	大買/
2024/05/23	97.3	173.57	101.2	173.06	170.00	-3.9	16,065	-0.02%	大賣/
2024/05/22	53.5	177.55	59.1	177.62	176.50	-5.6	16,464	-0.03%
2024/05/21	90.3	176.19	81.2	174.64	173.50	9.2	16,646	0.06%
2024/05/20	72.5	177.14	67.8	177.98	177.50	4.8	16,725	0.03%
2024/05/17	83	176.72	67.1	177.02	177.00	15.9	16,944	0.09%
2024/05/16	116.9	179.64	95.8	179.44	178.00	21.1	17,381	0.12%	大買/
2024/05/15	93.6	179.01	99.1	179.04	174.50	-5.5	17,547	-0.03%
2024/05/14	146.1	171.49	124.2	171.30	173.00	21.9	17,694	0.12%	大買/大賣/
2024/05/13	111.6	174.53	95	172.95	171.50	16.6	17,925	0.09%	大買/
2024/05/10	86.6	181.38	50.1	181.79	180.00	36.4	18,115	0.20%
2024/05/09	100.3	188.27	164.7	188.98	187.50	-64.4	18,153	-0.35%	大賣/
2024/05/08	72	184.21	74.1	184.75	185.50	-2.1	18,136	-0.01%
2024/05/07	169.9	177.78	132.8	179.06	182.00	37.1	18,331	0.20%	大買/大賣/
2024/05/06	131.3	187.81	125.7	185.26	181.00	5.6	18,212	0.03%	大買/大賣/
2024/05/03	77.2	189.34	91.4	188.69	188.00	-14.3	18,079	-0.08%
2024/05/02	65.2	186.78	81.8	185.24	188.00	-16.6	18,085	-0.09%
2024/04/30	125.5	186.70	168.5	187.30	185.50	-43	18,030	-0.24%	大買/大賣/
2024/04/29	59.2	182.83	86.4	182.93	183.50	-27.2	17,950	-0.15%
2024/04/26	133.4	180.81	139.5	180.64	179.50	-6.1	18,335	-0.03%	大買/大賣/
2024/04/25	167.4	176.43	136.6	176.37	175.00	30.8	18,370	0.17%	大買/大賣/
2024/04/24	244.5	174.35	271.7	175.50	175.50	-27.2	18,263	-0.15%	大買/大賣/
2024/04/23	123.2	161.83	534.1	160.19	164.50	-410.9	18,092	-2.27%	大買/大賣/鉅額交易
2024/04/22	93	157.24	108.8	155.48	152.50	-15.9	17,925	-0.09%	大賣/
2024/04/19	90.7	164.68	85.2	164.56	163.00	5.6	17,847	0.03%
2024/04/18	80.5	167.45	76.6	168.70	168.00	3.9	17,747	0.02%
2024/04/17	101.7	167.07	258.1	167.68	168.00	-156.4	17,651	-0.89%	大買/大賣/鉅額交易
2024/04/16	125	165.86	109.8	167.68	167.00	15.2	17,468	0.09%	大買/大賣/
2024/04/15	91.3	184.54	72.2	184.76	182.00	19.1	17,274	0.11%
2024/04/12	50.4	186.78	61.2	186.01	188.00	-10.7	17,253	-0.06%
2024/04/11	187.4	186.22	122.9	186.41	185.00	64.5	17,256	0.37%	大買/大賣/
2024/04/10	250.8	190.10	179.7	189.97	186.50	71.2	17,212	0.41%	大買/大賣/
2024/04/09	206.5	194.32	291.2	195.13	192.50	-84.7	16,992	-0.50%	大買/大賣/
2024/04/08	142.2	188.91	299.6	188.24	190.50	-157.4	16,635	-0.95%	大買/大賣/鉅額交易
2024/04/03	124.8	185.14	118.2	184.36	187.00	6.6	16,324	0.04%	大買/大賣/
2024/04/02	130.5	181.41	290.7	180.49	182.00	-160.2	16,359	-0.98%	大買/大賣/鉅額交易
2024/04/01	157.4	184.06	175.4	184.39	182.50	-18	16,338	-0.11%	大買/大賣/
2024/03/29	89.6	181.90	106.1	180.59	179.00	-16.6	16,149	-0.10%	大賣/
2024/03/28	194.3	183.26	199.3	182.92	183.00	-5	15,980	-0.03%	大買/大賣/
2024/03/27	477.5	183.98	446.4	182.93	182.50	31.2	15,766	0.20%	大買/大賣/
2024/03/26	780.1	178.63	717.2	179.41	176.00	62.8	15,387	0.41%	大買/大賣/
2024/03/25	224.1	179.81	264	179.06	184.50	-39.9	14,768	-0.27%	大買/大賣/
2024/03/22	506.4	170.70	158.2	169.64	168.00	348.2	14,296	2.44%	大買/大賣/鉅額交易
2024/03/21	218.6	165.68	139.2	165.50	165.00	79.4	14,082	0.56%	大買/大賣/
2024/03/20	163.7	166.21	169.1	165.86	163.50	-5.3	13,921	-0.04%	大買/大賣/
2024/03/19	302	170.00	288.5	169.63	168.50	13.6	13,749	0.10%	大買/大賣/
2024/03/18	128.4	162.36	110.2	161.95	163.50	18.2	13,233	0.14%	大買/大賣/
2024/03/15	111.2	160.96	107.7	159.38	161.50	3.6	13,126	0.03%	大買/大賣/
2024/03/14	91.5	154.67	70.5	153.13	156.00	21	12,863	0.16%
2024/03/13	139.9	156.67	99.6	155.40	154.00	40.2	12,827	0.31%	大買/
2024/03/12	500.5	165.73	489.7	164.99	160.00	10.8	12,597	0.09%	大買/大賣/
2024/03/11	129.8	159.39	76	159.57	157.50	53.8	12,266	0.44%	大買/
2024/03/08	281.8	156.32	250.7	155.97	156.00	31.1	12,121	0.26%	大買/大賣/
2024/03/07	373.3	169.70	399	169.89	164.00	-25.6	11,727	-0.22%	大買/大賣/
2024/03/06	159.7	162.59	161.4	162.98	163.00	-1.6	11,096	-0.01%	大買/大賣/
2024/03/05	94.2	160.02	133	160.54	162.00	-38.8	10,945	-0.35%	大賣/
2024/03/04	91.8	159.81	86.3	159.23	157.50	5.5	10,844	0.05%
2024/03/01	110.2	160.63	55.5	161.13	163.00	54.7	10,820	0.51%	大買/
2024/02/29	73.5	156.63	43.4	157.11	156.50	30.2	10,839	0.28%
2024/02/27	112.6	156.50	186.7	156.46	155.00	-74.1	10,861	-0.68%	大買/大賣/
2024/02/26	253.2	165.91	140.2	165.13	162.50	113	10,850	1.04%	大買/大賣/鉅額交易
2024/02/23	217.3	163.30	265.8	165.55	165.50	-48.4	10,697	-0.45%	大買/大賣/
2024/02/22	142.8	156.19	96.7	157.22	156.50	46.1	10,377	0.44%	大買/
2024/02/21	40.1	153.61	43.4	153.25	151.50	-3.3	10,391	-0.03%
2024/02/20	254.6	151.42	145.3	152.64	155.50	109.3	10,413	1.05%	大買/大賣/鉅額交易
2024/02/19	247.9	162.13	207	159.55	154.50	40.9	10,306	0.40%	大買/大賣/
2024/02/16	255.2	158.92	647.4	159.46	156.50	-392.2	10,209	-3.84%	大買/大賣/鉅額交易
2024/02/15	613	161.95	156.2	161.10	162.50	456.7	10,022	4.56%	大買/大賣/鉅額交易
2024/02/05	853.9	151.26	701.5	149.33	148.00	152.4	9,708	1.57%	大買/大賣/鉅額交易
2024/02/02	172.1	144.13	244.5	144.81	146.50	-72.4	9,390	-0.77%	大買/大賣/
2024/02/01	112.4	138.73	115.1	138.83	139.00	-2.7	9,161	-0.03%	大買/大賣/
2024/01/31	103.7	135.28	106.4	135.28	135.50	-2.6	9,060	-0.03%	大買/大賣/
2024/01/30	121.8	134.79	159.5	134.52	135.50	-37.7	9,005	-0.42%	大買/大賣/
2024/01/29	30.3	129.14	33	128.80	130.00	-2.7	8,926	-0.03%
2024/01/26	40.7	126.75	45.5	126.86	126.50	-4.8	9,104	-0.05%
2024/01/25	132.8	133.22	168.5	130.94	128.50	-35.7	9,477	-0.38%	大買/大賣/
2024/01/24	42.1	133.49	38.9	133.83	133.50	3.2	9,455	0.03%
2024/01/23	99.2	135.37	49.3	135.06	135.00	49.9	9,546	0.52%
2024/01/22	179.9	135.78	240.1	136.45	137.00	-60.2	9,526	-0.63%	大買/大賣/
2024/01/19	44	127.59	63	127.33	128.50	-19	9,174	-0.21%
2024/01/18	15	122.87	19.1	122.73	122.00	-4.1	9,251	-0.04%
2024/01/17	28	127.16	64.2	126.11	125.50	-36.2	9,333	-0.39%
2024/01/16	17	124.71	44.2	124.71	125.50	-27.2	9,437	-0.29%
2024/01/15	49.3	125.08	109.3	124.88	125.00	-60	9,663	-0.62%	大賣/
2024/01/12	33.1	121.55	27	121.04	120.50	6.1	9,989	0.06%
2024/01/11	38	116.29	38.7	118.51	120.00	-0.7	10,166	-0.01%
2024/01/10	23.7	115.98	6.2	115.59	115.00	17.5	10,467	0.17%
2024/01/09	37	119.83	41.2	120.86	118.50	-4.2	10,623	-0.04%
2024/01/08	30.2	120.63	40	118.76	118.50	-9.8	10,765	-0.09%
2024/01/05	22.5	124.19	13.3	124.35	124.00	9.2	10,879	0.08%
2024/01/04	41	123.50	41	123.95	125.00	0	10,972	0.00%
2024/01/03	26.2	122.00	10.1	121.25	120.50	16.1	11,144	0.14%
2024/01/02	24.2	125.71	46	124.19	123.50	-21.8	11,431	-0.19%
2023/12/29	41	127.11	42.5	126.81	126.00	-1.5	11,822	-0.01%
2023/12/28	79.3	128.39	108.8	128.37	127.00	-29.5	12,072	-0.24%	大賣/
2023/12/27	45.2	124.68	110	124.99	125.50	-64.8	12,513	-0.52%	大賣/
2023/12/26	24	122.52	81	122.92	123.50	-57	13,165	-0.43%
2023/12/25	13	121.69	16	121.00	120.50	-3	13,457	-0.02%
2023/12/22	29.2	120.78	69.2	121.28	121.00	-40	13,706	-0.29%
2023/12/21	63.1	118.22	67.1	117.09	119.50	-4	13,966	-0.03%
2023/12/20	39.1	114.81	65.1	114.99	114.00	-26.1	14,298	-0.18%
2023/12/19	31	115.56	27.3	115.74	116.00	3.7	14,471	0.03%
2023/12/18	59.5	116.78	37.7	116.75	115.00	21.8	14,658	0.15%
2023/12/15	29.2	121.38	17.6	120.53	120.00	11.7	14,809	0.08%
2023/12/14	12.4	122.07	17.1	122.68	121.00	-4.7	15,180	-0.03%
2023/12/13	13.1	121.39	25	121.82	121.00	-11.9	15,313	-0.08%
2023/12/12	20.3	121.76	23.1	120.55	120.50	-2.8	15,781	-0.02%
2023/12/11	19.1	123.97	9.1	121.89	122.00	10	16,068	0.06%
2023/12/08	60.5	124.52	88	124.05	123.00	-27.5	16,241	-0.17%
2023/12/07	41.2	125.51	59	124.76	124.00	-17.8	16,350	-0.11%
2023/12/06	165	124.81	101.1	125.41	125.50	63.9	16,631	0.38%	大買/大賣/
2023/12/05	54.2	120.43	37	119.82	122.00	17.2	16,703	0.10%
2023/12/04	36.1	123.51	31.1	124.08	122.00	5	16,975	0.03%
2023/12/01	34.2	122.41	32.2	122.05	122.00	2.1	17,562	0.01%
2023/11/30	37.1	123.63	28	122.93	123.00	9.1	18,068	0.05%
2023/11/29	62.3	122.59	79.3	123.42	123.50	-17	18,393	-0.09%
2023/11/28	45.1	119.14	70.3	119.69	122.00	-25.2	18,707	-0.13%
2023/11/27	76.7	118.82	59.8	118.61	116.00	16.9	18,808	0.09%
2023/11/24	81.2	124.36	70.1	124.28	123.50	11.1	18,741	0.06%
2023/11/22	97.8	126.94	88	126.77	127.00	9.8	18,579	0.05%
2023/11/21	131	127.93	132.7	127.77	127.50	-1.7	18,520	-0.01%	大買/大賣/
2023/11/20	111.4	124.43	172.2	125.96	128.00	-60.8	18,725	-0.32%	大買/大賣/
2023/11/17	75	119.96	131.6	120.77	120.50	-56.6	18,737	-0.30%	大賣/
2023/11/16	98	117.94	82.1	118.27	119.00	15.9	18,818	0.08%
2023/11/15	337.8	119.29	174.3	118.53	116.50	163.5	18,817	0.87%	大買/大賣/鉅額交易
2023/11/14	90.4	114.34	56	113.73	113.00	34.4	18,739	0.18%
2023/11/13	49.1	115.93	39.4	116.19	115.50	9.8	18,922	0.05%
2023/11/10	21.6	114.98	18.4	114.93	115.00	3.2	19,178	0.02%
2023/11/09	153	116.15	39	115.77	117.00	114	19,316	0.59%	大買/鉅額交易
2023/11/08	46.1	116.06	59.1	115.74	116.00	-13	19,333	-0.07%
2023/11/07	101.8	113.80	74.3	112.56	113.00	27.5	19,432	0.14%	大買/
2023/11/06	159.5	115.42	80	115.84	115.50	79.5	19,577	0.41%	大買/
2023/11/03	238.8	114.89	197.2	114.63	113.50	41.6	19,641	0.21%	大買/大賣/
2023/11/02	158.5	114.82	212.1	115.48	115.00	-53.6	19,876	-0.27%	大買/大賣/
2023/11/01	120.6	107.11	325.2	106.69	107.50	-204.6	20,059	-1.02%	大買/大賣/鉅額交易
2023/10/31	80.6	110.89	461.2	108.69	106.50	-380.7	20,308	-1.87%	大賣/鉅額交易
2023/10/30	61.8	112.83	72	113.13	113.50	-10.2	20,698	-0.05%
2023/10/27	62.6	111.90	66.2	111.89	110.50	-3.6	21,003	-0.02%
2023/10/26	126.9	112.07	144.3	112.88	111.50	-17.4	21,563	-0.08%	大買/大賣/
2023/10/25	119.4	120.77	52.3	119.95	119.00	67.1	22,344	0.30%	大買/
2023/10/24	119.1	118.00	144.1	118.38	121.50	-25.1	22,989	-0.11%	大買/大賣/
2023/10/23	155.2	115.99	116.1	116.43	116.00	39.1	23,627	0.17%	大買/大賣/
2023/10/20	139.5	109.14	234	109.23	111.00	-94.5	23,884	-0.40%	大買/大賣/
2023/10/19	249.9	116.29	426	114.73	114.50	-176.1	24,210	-0.73%	大買/大賣/鉅額交易
2023/10/18	175.7	119.99	153.8	120.69	116.50	21.9	24,388	0.09%	大買/大賣/
2023/10/17	146.3	131.06	89.1	130.39	129.00	57.2	24,447	0.23%	大買/
2023/10/16	102.9	132.51	558.3	130.78	130.00	-455.4	24,620	-1.85%	大買/大賣/鉅額交易
2023/10/13	111.4	137.77	123.5	138.27	138.50	-12.1	24,996	-0.05%	大買/大賣/
2023/10/12	136	138.78	45.3	137.58	137.00	90.8	25,080	0.36%	大買/
2023/10/11	105.4	140.97	120.1	140.28	138.50	-14.7	25,145	-0.06%	大買/大賣/
2023/10/06	235	143.03	210	142.49	140.50	25	25,247	0.10%	大買/大賣/
2023/10/05	628.2	146.32	576.2	146.38	145.50	52	25,217	0.21%	大買/大賣/
2023/10/04	170.7	144.87	156.5	145.40	148.50	14.2	25,030	0.06%	大買/大賣/
2023/10/03	646.3	150.13	783.2	148.78	147.00	-136.9	24,923	-0.55%	大買/大賣/鉅額交易
2023/10/02	1,267.1	146.71	921.2	144.92	148.50	345.8	24,468	1.41%	大買/大賣/鉅額交易
2023/09/28	186.6	137.04	162.4	136.54	136.00	24.3	23,773	0.10%	大買/大賣/
2023/09/27	126.3	135.48	317.5	136.14	137.00	-191.2	23,484	-0.81%	大買/大賣/鉅額交易
2023/09/26	220.1	135.88	426.7	135.94	132.50	-206.7	23,261	-0.89%	大買/大賣/鉅額交易
2023/09/25	656.1	134.36	411.5	134.00	137.00	244.7	22,975	1.06%	大買/大賣/鉅額交易
2023/09/22	204.7	128.62	235.5	128.69	130.50	-30.8	22,533	-0.14%	大買/大賣/
2023/09/21	196.4	124.05	178.3	125.21	126.00	18.2	22,317	0.08%	大買/大賣/
2023/09/20	101.3	126.08	143.8	126.20	127.50	-42.4	22,065	-0.19%	大買/大賣/
2023/09/19	283.3	130.32	291.4	129.39	123.50	-8.1	21,870	-0.04%	大買/大賣/
2023/09/18	210.5	129.73	164.5	130.56	129.50	46	21,468	0.21%	大買/大賣/
2023/09/15	287.9	128.50	237.3	129.14	130.50	50.6	21,284	0.24%	大買/大賣/
2023/09/14	205.8	121.83	148.3	121.86	122.00	57.5	20,836	0.28%	大買/大賣/
2023/09/13	98.4	115.26	109	115.49	117.00	-10.7	20,611	-0.05%	大賣/
2023/09/12	111	117.39	101.3	118.10	117.00	9.7	20,431	0.05%	大買/大賣/
2023/09/11	183.5	121.77	166.7	120.50	116.50	16.8	20,311	0.08%	大買/大賣/
2023/09/08	168.8	132.64	144.6	131.77	129.00	24.2	20,001	0.12%	大買/大賣/
2023/09/07	161.8	137.92	164.7	136.65	135.00	-2.8	19,809	-0.01%	大買/大賣/
2023/09/06	449.5	140.24	422	139.84	139.00	27.4	19,493	0.14%	大買/大賣/
2023/09/05	251	134.88	400	137.22	141.50	-149	18,934	-0.79%	大買/大賣/鉅額交易
2023/09/04	579.4	129.75	560	128.83	129.00	19.3	18,661	0.10%	大買/大賣/
2023/09/01	350.7	126.65	174.4	126.89	123.50	176.4	18,678	0.94%	大買/大賣/鉅額交易
2023/08/31	65.4	125.16	169.1	124.70	125.00	-103.7	18,309	-0.57%	大賣/鉅額交易
2023/08/30	109.4	123.02	67.3	122.73	123.00	42.1	18,158	0.23%	大買/
2023/08/29	68.5	122.70	52	123.23	122.00	16.5	18,153	0.09%
2023/08/28	184.1	120.20	76.1	120.57	120.50	108	18,063	0.60%	大買/鉅額交易
2023/08/25	148.4	121.79	132.5	122.66	121.00	15.9	17,983	0.09%	大買/大賣/
2023/08/24	182.3	130.49	1,223.9	130.81	125.50	-1,041.6	17,910	-5.82%	大買/大賣/鉅額交易
2023/08/23	178.9	127.52	219.5	127.48	128.00	-40.5	17,570	-0.23%	大買/大賣/
2023/08/22	116	125.03	127.7	125.07	125.00	-11.7	17,388	-0.07%	大買/大賣/
2023/08/21	125.1	120.34	228	119.61	120.00	-102.9	17,352	-0.59%	大買/大賣/鉅額交易
2023/08/18	210.9	125.83	157	124.58	122.00	53.8	17,438	0.31%	大買/大賣/
2023/08/17	172.8	125.47	128.3	125.60	128.00	44.5	17,322	0.26%	大買/大賣/
2023/08/16	178.7	124.54	169.3	123.06	126.00	9.4	17,388	0.05%	大買/大賣/
2023/08/15	156.1	121.23	138.1	121.52	120.00	18	17,179	0.10%	大買/大賣/
2023/08/14	114	117.20	114.7	117.89	117.50	-0.7	16,988	0.00%	大買/大賣/
2023/08/11	182.7	118.68	212.5	118.92	118.50	-29.8	16,851	-0.18%	大買/大賣/
2023/08/10	207.5	117.82	188.9	118.07	120.00	18.6	16,604	0.11%	大買/大賣/
2023/08/09	149	125.63	139.3	125.11	123.50	9.7	16,343	0.06%	大買/大賣/
2023/08/08	263.2	128.55	218	128.79	128.50	45.2	16,110	0.28%	大買/大賣/
2023/08/07	279.4	124.27	297.4	126.02	130.50	-17.9	15,714	-0.11%	大買/大賣/
2023/08/04	248.3	118.66	255.6	118.01	119.00	-7.3	15,149	-0.05%	大買/大賣/
2023/08/02	285.3	117.59	249.2	116.83	113.50	36.1	14,763	0.24%	大買/大賣/
2023/08/01	157.3	123.01	237.8	121.88	122.50	-80.6	14,262	-0.56%	大買/大賣/
2023/07/31	334.7	134.69	236	132.14	125.00	98.7	14,003	0.70%	大買/大賣/
2023/07/28	820.4	137.76	474.1	138.05	138.00	346.3	13,340	2.60%	大買/大賣/鉅額交易
2023/07/27	431.3	135.96	380.3	135.41	133.50	51	12,247	0.42%	大買/大賣/
2023/07/26	464.7	133.94	783.9	132.07	127.00	-319.2	11,440	-2.79%	大買/大賣/鉅額交易
2023/07/25	232.4	128.52	296.3	130.32	134.00	-63.8	10,566	-0.60%	大買/大賣/
2023/07/24	406.4	121.08	329.1	121.91	122.00	77.3	10,047	0.77%	大買/大賣/
2023/07/21	184	115.76	155.1	116.55	116.50	28.9	9,303	0.31%	大買/大賣/
2023/07/20	122.3	116.68	190	117.65	118.50	-67.7	8,892	-0.76%	大買/大賣/
2023/07/19	201.4	111.07	410.3	111.92	108.00	-208.9	8,448	-2.47%	大買/大賣/鉅額交易
2023/07/18	1,229.6	110.34	209.3	109.06	107.00	1,020.2	8,087	12.61%	大買/大賣/鉅額交易
2023/07/17	50	99.76	137.2	103.05	106.00	-87.2	7,522	-1.16%	大賣/
2023/07/14	179	93.86	203.4	94.19	96.50	-24.4	7,259	-0.34%	大買/大賣/
2023/07/13	214.5	92.13	283.4	92.22	90.40	-68.9	7,049	-0.98%	大買/大賣/
2023/07/12	175.2	87.54	186.5	87.49	87.30	-11.3	6,724	-0.17%	大買/大賣/
2023/07/11	98	84.72	164	83.75	85.40	-66	6,488	-1.02%	大賣/
2023/07/10	90.2	81.16	163.2	81.30	78.90	-73	6,340	-1.15%	大賣/
2023/07/07	73.4	79.77	106.3	79.87	80.20	-32.9	6,197	-0.53%	大賣/
2023/07/06	47	77.54	62.2	77.53	77.50	-15.2	6,070	-0.25%
2023/07/05	51.2	77.51	30.5	77.42	78.30	20.7	6,061	0.34%
2023/07/04	33.3	74.68	24	75.11	75.90	9.3	5,962	0.16%
2023/07/03	53.9	74.88	68	74.68	74.50	-14.1	5,907	-0.24%
2023/06/30	28.3	74.53	24	74.68	75.50	4.3	5,861	0.07%
2023/06/29	18	73.01	15	73.03	72.80	3	5,811	0.05%
2023/06/28	16.5	71.85	7	71.51	71.30	9.5	5,830	0.16%
2023/06/27	19	71.06	16	70.98	70.50	3	5,988	0.05%
2023/06/26	20	71.98	19	72.16	72.10	1	6,024	0.02%
2023/06/21	9.4	73.82	23	74.05	73.60	-13.7	6,008	-0.23%
2023/06/20	14.4	74.19	13.2	73.88	73.60	1.2	6,035	0.02%
2023/06/19	68.6	75.28	40.6	75.05	74.60	28	6,096	0.46%
2023/06/16	38.6	77.89	36.1	78.00	77.30	2.5	6,055	0.04%
2023/06/15	56	77.71	56	77.65	78.00	0	6,158	0.00%
2023/06/14	47.2	78.63	54	78.45	78.50	-6.8	6,164	-0.11%
2023/06/13	40.5	79.47	27	78.98	78.90	13.5	6,135	0.22%
2023/06/12	25.3	79.89	41	79.87	79.70	-15.8	6,137	-0.26%
2023/06/09	57.3	81.74	31	81.67	81.80	26.2	6,135	0.43%
2023/06/08	363.7	81.61	163.2	81.15	80.70	200.5	6,089	3.29%	大買/大賣/鉅額交易
2023/06/07	178.7	80.23	303.2	82.20	83.90	-124.5	6,025	-2.07%	大買/大賣/鉅額交易
2023/06/06	8.2	76.21	16.1	76.29	76.30	-7.9	5,816	-0.14%
2023/06/05	67.2	76.45	113.5	76.73	75.80	-46.3	5,787	-0.80%	大賣/
2023/06/02	85	76.47	67.2	76.51	77.80	17.8	5,711	0.31%
2023/06/01	31	74.55	24.3	74.62	74.10	6.8	5,646	0.12%
2023/05/31	51.4	75.54	40.3	75.45	75.00	11.1	5,620	0.20%
2023/05/30	23.3	75.70	156.8	75.89	76.50	-133.5	5,538	-2.41%	大賣/鉅額交易
2023/05/29	105.5	75.43	104.3	75.45	75.20	1.2	5,481	0.02%	大買/大賣/
2023/05/26	212.4	75.41	83.7	74.69	73.70	128.7	5,417	2.38%	大買/鉅額交易
2023/05/25	201	76.70	130.2	76.68	76.00	70.8	5,297	1.34%	大買/大賣/
2023/05/24	91	75.26	172.6	75.74	75.60	-81.6	5,077	-1.61%	大賣/
2023/05/23	98	73.24	96.3	73.05	73.30	1.8	4,829	0.04%
2023/05/22	435.2	73.70	231.1	72.72	72.30	204.1	4,629	4.41%	大買/大賣/鉅額交易
2023/05/19	22.2	66.46	71.6	67.06	67.90	-49.4	4,286	-1.15%
2023/05/18	3	63.63	6	63.95	64.10	-3	4,184	-0.07%
2023/05/17	4	63.25	7	63.40	62.90	-3	4,187	-0.07%
2023/05/16	5.3	63.44	1	63.60	63.70	4.3	4,191	0.10%
2023/05/15	5	62.72	13	63.03	63.10	-8	4,239	-0.19%
2023/05/12	16.2	61.54	11	61.59	62.90	5.2	4,312	0.12%
2023/05/11	95.5	60.76	14	60.51	60.10	81.5	4,308	1.89%
2023/05/10	45.2	64.41	18	64.95	63.70	27.2	4,246	0.64%
2023/05/09	25	67.38	19	67.08	67.30	6	4,176	0.14%
2023/05/08	27.7	68.74	29	68.87	67.70	-1.3	4,165	-0.03%
2023/05/05	52.1	68.67	112.7	68.70	69.00	-60.6	4,157	-1.46%	大賣/
2023/05/04	36.1	63.77	13	64.40	65.00	23.1	4,050	0.57%
2023/05/03	5.2	65.48	8.2	65.42	65.20	-2.9	4,101	-0.07%
2023/05/02	10.2	66.06	1	65.60	65.60	9.2	4,161	0.22%
2023/04/28	13.2	66.55	63.7	66.93	66.40	-50.5	4,224	-1.20%
2023/04/27	13.6	64.56	14	63.84	65.00	-0.4	4,235	-0.01%
2023/04/26	22.4	62.11	229	62.01	62.30	-206.6	4,332	-4.77%	大賣/鉅額交易
2023/04/25	28	64.60	31.1	65.46	63.80	-3.1	4,335	-0.07%
2023/04/24	9	64.58	8.9	64.63	65.10	0.1	4,367	0.00%
2023/04/21	27.5	64.84	5	65.06	64.20	22.5	4,386	0.51%
2023/04/20	19.7	65.27	14.1	65.23	65.00	5.6	4,455	0.13%
2023/04/19	15	67.27	20.8	67.02	66.50	-5.8	4,565	-0.13%
2023/04/18	27.1	68.80	10.5	68.18	68.00	16.6	4,598	0.36%
2023/04/17	20.1	69.69	12	69.59	69.40	8.1	4,593	0.18%
2023/04/14	38.4	69.21	29	69.51	69.20	9.4	4,625	0.20%
2023/04/13	69.6	67.25	25	67.05	66.80	44.6	4,562	0.98%
2023/04/12	14.2	70.98	26.1	71.11	71.10	-11.8	4,443	-0.27%
2023/04/11	35	72.38	26.3	71.81	71.80	8.8	4,375	0.20%
2023/04/10	15.1	70.70	13.1	71.08	71.90	2	4,310	0.05%
2023/04/07	14	70.84	13	70.85	70.70	1	4,228	0.02%
2023/04/06	19	70.73	20	70.62	70.60	-1	4,216	-0.02%
2023/03/31	29	71.38	59	71.48	71.20	-30	4,205	-0.71%
2023/03/30	20.3	71.48	26	71.28	71.70	-5.7	4,177	-0.14%
2023/03/29	72.4	70.70	31	70.44	70.40	41.4	4,136	1.00%
2023/03/28	232	71.97	77.1	72.11	71.70	154.9	4,087	3.79%	大買/鉅額交易
2023/03/27	27.1	70.96	39.1	71.10	70.60	-12	3,926	-0.31%
2023/03/24	35	69.71	29.1	69.61	69.00	5.9	3,859	0.15%
2023/03/23	25.4	70.21	21	70.49	69.70	4.4	3,828	0.11%
2023/03/22	84.4	70.11	95.2	70.45	70.30	-10.9	3,789	-0.29%
2023/03/21	50	70.18	34	69.85	69.20	16	3,683	0.43%
2023/03/20	76	69.56	89.2	70.47	70.80	-13.2	3,608	-0.37%
2023/03/17	41.1	67.11	31	67.92	67.00	10.1	3,478	0.29%
2023/03/16	8	65.94	15.3	65.74	65.90	-7.3	3,405	-0.21%
2023/03/15	26	66.35	28.8	66.27	65.80	-2.8	3,414	-0.08%
2023/03/14	41.3	64.89	25.7	64.79	64.10	15.6	3,423	0.46%
2023/03/13	73.6	66.46	86.3	66.54	67.10	-12.7	3,422	-0.37%
2023/03/10	154.8	69.90	172.3	69.33	68.60	-17.5	3,339	-0.52%	大買/大賣/
2023/03/09	141	68.16	228.2	69.14	69.60	-87.2	3,118	-2.80%	大買/大賣/
2023/03/08	9	63.40	42	63.53	63.50	-33	2,931	-1.13%
2023/03/07	28	62.80	18.2	63.19	63.60	9.8	2,982	0.33%
2023/03/06	34.1	61.80	35.1	61.78	62.30	-1	2,945	-0.03%
2023/03/03	8	59.50	17	59.66	59.60	-9	2,901	-0.31%
2023/03/02	3	58.93	7	58.67	58.70	-4	2,928	-0.14%
2023/03/01	17	58.53	4	58.73	58.50	13	3,042	0.43%
2023/02/24	16	59.61	6	60.07	59.10	10	3,072	0.33%
2023/02/23	17	59.19	12	59.16	59.50	5	3,082	0.16%
2023/02/22	18	58.74	5.1	58.86	58.70	12.9	3,131	0.41%
2023/02/21	29.2	59.62	15	59.96	59.60	14.2	3,207	0.44%
2023/02/20	13.1	58.84	16	59.19	59.20	-2.9	3,372	-0.09%
2023/02/17	16	58.79	5	58.74	58.70	11	3,477	0.32%
2023/02/16	7	59.14	24	59.39	59.70	-17	3,623	-0.47%
2023/02/15	7.2	58.88	2	58.65	58.40	5.2	3,748	0.14%
2023/02/14	5.1	59.20	9	59.26	59.50	-4	3,815	-0.10%
2023/02/13	9.4	58.70	12	58.89	58.90	-2.6	3,895	-0.07%
2023/02/10	35.3	59.90	16	58.92	58.00	19.3	3,963	0.49%
2023/02/09	17	61.36	15	61.65	61.30	2	4,009	0.05%
2023/02/08	29.2	61.01	18	61.35	61.20	11.2	4,103	0.27%
2023/02/07	12	60.88	16	61.13	61.00	-4	4,471	-0.09%
2023/02/06	31.1	61.02	12.1	61.03	60.90	19	4,611	0.41%
2023/02/03	35	62.09	18	62.39	61.40	17	4,641	0.37%
2023/02/02	58	63.20	32.3	63.31	62.80	25.7	4,652	0.55%
2023/02/01	65.1	63.39	58.2	63.87	64.00	6.9	4,602	0.15%
2023/01/31	71.5	61.73	62	61.59	61.80	9.5	4,534	0.21%
2023/01/30	43.3	60.67	38.1	61.13	60.70	5.2	4,510	0.11%
2023/01/17	18.2	58.84	24	59.00	59.40	-5.8	4,470	-0.13%
2023/01/16	73.4	59.40	66.1	59.62	59.50	7.3	4,441	0.17%
2023/01/13	21.6	58.61	21	57.95	57.00	0.6	4,305	0.01%
2023/01/12	19.7	58.70	17.2	58.71	58.50	2.5	4,283	0.06%
2023/01/11	10	60.37	5	60.56	60.00	5	4,228	0.12%
2023/01/10	45.1	60.61	43.7	60.92	61.30	1.4	4,207	0.03%
2023/01/09	56.7	60.17	87.1	59.84	61.30	-30.4	4,138	-0.73%
2023/01/06	13.5	57.37	78.1	57.10	57.60	-64.6	4,030	-1.60%
2023/01/05	20.5	56.05	53.5	56.27	55.70	-33	3,997	-0.83%
2023/01/04	45.7	55.64	34.1	55.36	56.00	11.6	3,998	0.29%
2023/01/03	3.3	52.78	4.8	52.17	53.30	-1.5	3,967	-0.04%
2022/12/30	31.3	51.71	30	51.40	51.40	1.3	3,983	0.03%
2022/12/29	8	51.66	8	51.90	52.10	0	4,016	0.00%
2022/12/28	11.1	51.39	0.5	51.30	51.40	10.6	4,071	0.26%
2022/12/27	3	51.90	2	51.85	52.00	1	4,132	0.02%
2022/12/26	16.5	51.57	3	51.40	51.40	13.5	4,145	0.33%
2022/12/23	9.1	51.41	17	52.07	52.50	-7.9	4,153	-0.19%
2022/12/22	11	52.00	4	51.90	51.90	7	4,164	0.17%
2022/12/21	10.1	52.06	14	52.50	51.70	-3.9	4,171	-0.09%
2022/12/20	26.3	54.42	22.2	53.39	52.00	4	4,174	0.10%
2022/12/19	19.2	55.78	7	56.24	56.00	12.2	4,161	0.29%
2022/12/16	3	54.33	13.2	55.20	55.30	-10.2	4,152	-0.24%
2022/12/15	1	55.40	1	55.50	55.50	0	4,137	0.00%
2022/12/14	16	54.84	22.2	55.51	55.80	-6.2	4,134	-0.15%
2022/12/13	24.5	54.51	38	54.30	54.40	-13.5	4,121	-0.33%
2022/12/12	28.1	54.38	16	54.33	54.30	12.1	4,111	0.29%
2022/12/09	9.2	55.05	5	55.00	55.00	4.2	4,105	0.10%
2022/12/08	35	54.67	478.1	54.34	55.50	-443.1	4,080	-10.86%	大賣/鉅額交易
2022/12/07	16	54.51	44	54.15	53.60	-28	4,052	-0.69%
2022/12/06	41.6	55.98	71	55.77	55.30	-29.4	4,003	-0.73%
2022/12/05	52	57.32	290	57.49	57.80	-238	3,914	-6.08%	大賣/鉅額交易
2022/12/02	41	58.56	58.7	59.04	58.20	-17.7	3,841	-0.46%
2022/12/01	4	58.25	10	58.08	58.40	-6	3,800	-0.16%
2022/11/30	17.2	57.73	16.5	57.50	57.20	0.7	3,772	0.02%
2022/11/29	41	56.31	103.6	56.63	57.40	-62.6	3,739	-1.67%	大賣/
2022/11/28	17	55.12	23.2	55.41	55.70	-6.2	3,681	-0.17%
2022/11/25	24.7	55.20	31.3	55.94	54.90	-6.6	3,666	-0.18%
2022/11/24	21.2	56.37	25.1	56.12	56.00	-4	3,639	-0.11%
2022/11/23	67.6	55.67	110.3	56.04	55.90	-42.7	3,598	-1.19%	大賣/
2022/11/22	10.5	54.58	45	54.34	54.70	-34.5	3,487	-0.99%
2022/11/21	10	54.67	28	54.69	54.60	-18	3,450	-0.52%
2022/11/18	56.6	54.89	38	55.26	54.80	18.6	3,427	0.54%
2022/11/17	25.4	54.54	78.3	54.76	55.10	-52.9	3,371	-1.57%
2022/11/16	156.1	54.98	84.6	55.05	54.90	71.5	3,287	2.18%	大買/
2022/11/15	440.4	52.87	104.4	53.20	53.10	336	3,117	10.78%	大買/大賣/鉅額交易
2022/11/14	171.2	52.65	68	52.13	52.30	103.2	3,000	3.44%	大買/鉅額交易
2022/11/11	151.2	51.78	87.3	51.53	52.10	64	2,836	2.26%	大買/
2022/11/10	37	50.32	44	50.05	49.20	-7	2,714	-0.26%
2022/11/09	91	50.29	53.2	50.65	50.50	37.9	2,651	1.43%
2022/11/08	66	49.94	83	49.96	49.45	-17	2,573	-0.66%
2022/11/07	78.1	49.34	46.3	49.39	49.70	31.8	2,463	1.29%
2022/11/04	82	48.75	134	48.80	49.70	-52	2,340	-2.22%	大賣/
2022/11/03	468.3	48.62	270	48.85	48.75	198.3	2,213	8.96%	大買/大賣/鉅額交易
2022/11/02	73	45.59	60.5	47.30	48.00	12.5	1,807	0.69%
2022/11/01	25	43.65	41.5	43.79	43.65	-16.5	1,660	-0.99%
2022/10/31	30	42.84	25.6	42.47	43.85	4.4	1,606	0.27%
2022/10/28	15	40.63	15	41.44	40.60	0	1,546	0.00%
2022/10/27	4	40.45	5.2	40.71	41.15	-1.2	1,527	-0.08%
2022/10/26	5.7	40.39	12	40.36	40.00	-6.3	1,487	-0.42%
2022/10/25	2	41.73	0	0.00	41.60	2	1,458	0.14%
2022/10/24	2	42.40	13	42.87	42.00	-11	1,460	-0.75%
2022/10/21	1	42.05	1	42.50	42.15	0	1,478	0.00%
2022/10/20	0.1	42.25	5	42.10	42.55	-4.9	1,482	-0.33%
2022/10/19	13.4	42.29	1	42.30	42.25	12.4	1,486	0.83%
2022/10/18	15	42.46	5	42.58	42.90	10	1,474	0.68%
2022/10/17	7.1	41.26	3	41.87	41.95	4.1	1,471	0.28%
2022/10/14	8.1	40.50	17	41.38	42.40	-8.9	1,522	-0.58%
2022/10/13	14	39.86	9	39.74	39.40	5	1,497	0.33%
2022/10/12	11.3	40.43	10	40.61	40.90	1.3	1,473	0.09%
2022/10/11	13	40.31	13	40.35	40.45	0	1,428	0.00%
2022/10/07	10	42.93	6	42.86	42.90	4	1,384	0.29%
2022/10/06	32	43.28	4	43.58	43.50	28	1,371	2.04%
2022/10/05	17.3	44.81	14	44.86	43.85	3.3	1,334	0.25%
2022/10/04	31	44.13	12	45.27	44.35	19	1,289	1.47%
2022/10/03	5.5	43.82	2	43.80	43.60	3.5	1,227	0.29%
2022/09/30	6	44.39	2	44.30	44.80	4	1,253	0.32%
2022/09/29	5.1	45.29	17	45.73	45.00	-11.9	1,258	-0.95%
2022/09/28	11.1	45.75	16	45.06	44.70	-5	1,284	-0.39%
2022/09/27	4.3	47.03	5	46.88	47.10	-0.8	1,328	-0.06%
2022/09/26	36.3	48.59	21.2	48.07	47.70	15.1	1,407	1.07%
2022/09/23	4	51.50	1	51.30	51.20	3	1,404	0.21%
2022/09/22	3	51.13	0.2	51.40	51.40	2.8	1,463	0.19%
2022/09/21	6.2	51.38	4	51.38	51.60	2.2	1,480	0.15%
2022/09/20	7	51.97	1	51.90	51.80	6	1,508	0.40%
2022/09/19	4.1	52.29	0	0.00	52.00	4.1	1,527	0.27%
2022/09/16	6	53.32	0	0.00	52.70	6	1,550	0.39%
2022/09/15	0.1	54.10	0	0.00	53.80	0.1	1,577	0.01%
2022/09/14	12	53.16	4	52.93	53.30	8	1,610	0.50%
2022/09/13	3	54.00	14	53.90	54.00	-11	1,629	-0.67%
2022/09/12	19.2	55.21	0	0.00	54.70	19.2	1,655	1.16%
2022/09/08	2.2	53.09	5.5	54.56	55.20	-3.3	1,727	-0.19%
2022/09/07	1.1	53.03	1	53.20	53.20	0.1	1,746	0.00%
2022/09/06	6.2	54.99	21.3	54.16	53.30	-15.1	1,756	-0.86%
2022/09/05	15	57.36	9	56.99	56.60	6	1,756	0.34%
2022/09/02	13.4	58.19	8.2	58.06	58.00	5.2	1,760	0.30%
2022/09/01	5.1	57.18	7.2	57.20	57.20	-2.1	1,750	-0.12%
2022/08/31	20.1	56.67	8	57.01	57.50	12.1	1,751	0.69%
2022/08/30	0.1	56.10	8	56.06	56.10	-7.9	1,746	-0.45%
2022/08/29	14	55.64	20.2	55.81	55.70	-6.2	1,747	-0.35%
2022/08/26	6.1	57.29	12	57.42	57.60	-5.9	1,750	-0.34%
2022/08/25	1.3	56.72	2	56.60	56.80	-0.7	1,764	-0.04%
2022/08/24	5	56.20	11	56.38	55.60	-6	1,762	-0.34%
2022/08/23	3.1	56.77	15	56.61	56.40	-11.9	1,757	-0.68%
2022/08/22	26.2	58.10	13	58.88	57.60	13.2	1,761	0.75%
2022/08/19	3	57.83	3	57.83	57.90	0	1,744	0.00%
2022/08/18	18.1	57.00	9.6	57.09	57.50	8.5	1,740	0.49%
2022/08/17	16.2	57.49	3	57.53	57.10	13.2	1,730	0.76%
2022/08/16	7	57.04	13	57.25	56.50	-6	1,720	-0.35%
2022/08/15	4	56.05	14	55.74	56.10	-10	1,702	-0.59%
2022/08/12	3	54.73	6	54.95	54.70	-3	1,703	-0.18%
2022/08/11	3	53.83	3	54.33	54.00	0	1,692	0.00%
2022/08/10	7	52.77	8.1	52.92	53.30	-1.1	1,689	-0.07%
2022/08/09	4	51.73	7	51.91	52.20	-3	1,688	-0.18%
2022/08/08	25.8	51.06	25	50.80	50.80	0.8	1,704	0.05%
2022/08/05	3	52.13	4	52.43	52.30	-1	1,711	-0.06%
2022/08/04	2	51.35	4	51.85	51.40	-2	1,727	-0.12%
2022/08/03	1	52.50	2	52.00	52.20	-1	1,730	-0.06%
2022/08/02	7	52.24	7	51.96	52.50	0	1,757	0.00%
2022/08/01	6	52.02	1	52.60	52.20	5	1,779	0.28%
2022/07/29	49.3	51.88	30	52.19	52.20	19.3	1,783	1.08%
2022/07/28	19	53.28	6	53.00	52.60	13	1,805	0.72%
2022/07/27	2.3	53.88	2	54.40	54.80	0.3	1,796	0.01%
2022/07/26	16.4	54.23	8.1	53.98	53.30	8.4	1,838	0.45%
2022/07/25	7	56.47	3	56.57	56.50	4	1,859	0.22%
2022/07/22	15	57.19	15	57.57	57.10	0	1,939	0.00%
2022/07/21	30.3	57.06	51	56.98	57.20	-20.8	1,991	-1.04%
2022/07/20	29	56.61	16.2	57.34	58.10	12.8	1,980	0.65%
2022/07/19	11	53.56	2	53.05	52.90	9	1,980	0.45%
2022/07/18	3	53.67	1	53.40	53.40	2	1,992	0.10%
2022/07/15	2	53.60	2	53.65	53.70	0	2,069	0.00%
2022/07/14	4	53.18	6	52.67	53.80	-2	2,117	-0.09%
2022/07/13	1	52.40	0	0.00	52.00	1	2,144	0.05%
2022/07/12	4	51.45	5.2	51.31	51.40	-1.2	2,187	-0.05%
2022/07/11	3.1	53.38	3	53.57	53.60	0.1	2,201	0.00%
2022/07/08	17.1	54.22	7	54.06	54.00	10.1	2,275	0.44%
2022/07/07	6	52.62	6	52.18	53.80	0	2,287	0.00%
2022/07/06	7	50.99	9	51.27	51.30	-2	2,319	-0.09%
2022/07/05	25	51.39	11	52.37	51.80	14	2,307	0.61%
2022/07/04	23.4	52.17	20	53.05	53.80	3.4	2,270	0.15%
2022/07/01	6.2	55.29	4	55.28	54.50	2.2	2,209	0.10%
2022/06/30	20.2	55.95	13	55.72	55.90	7.2	2,189	0.33%
2022/06/29	7.4	58.27	4	58.73	59.10	3.4	2,137	0.16%
2022/06/28	18.8	58.85	183	58.28	58.50	-164.2	2,124	-7.73%	大賣/鉅額交易
2022/06/27	11.5	60.64	5	60.82	61.10	6.5	2,108	0.31%
2022/06/24	4	59.10	10	59.07	59.40	-6	2,107	-0.28%
2022/06/23	5	59.04	290.3	58.51	59.00	-285.3	2,097	-13.60%	大賣/鉅額交易
2022/06/22	27.7	59.72	25.2	60.12	59.00	2.6	2,084	0.12%
2022/06/21	29.5	61.31	307	61.13	61.40	-277.5	2,063	-13.45%	大賣/鉅額交易
2022/06/20	27.3	61.35	307.2	61.33	60.60	-279.9	2,064	-13.56%	大賣/鉅額交易
2022/06/17	37.6	62.36	36.6	61.97	61.50	1	2,064	0.05%
2022/06/16	26.3	67.83	18	67.19	66.00	8.3	2,014	0.41%
2022/06/15	7.3	68.71	2	68.80	69.00	5.3	2,015	0.26%
2022/06/14	13.4	68.29	10	68.08	68.70	3.4	2,029	0.17%
2022/06/13	20.4	70.09	10.7	69.93	69.80	9.7	2,015	0.48%
2022/06/10	6	71.88	2	71.90	71.90	4	2,019	0.20%
2022/06/09	7.1	72.90	1	73.00	72.60	6.1	2,041	0.30%
2022/06/08	2	73.25	1	73.30	73.30	1	2,060	0.05%
2022/06/07	7	73.40	5.2	72.77	73.30	1.8	2,062	0.09%
2022/06/06	6.2	73.74	6	74.35	73.80	0.2	2,066	0.01%
2022/06/02	12.1	75.73	53	76.97	74.50	-40.9	2,097	-1.95%
2022/06/01	16.2	77.51	45.2	77.68	77.30	-29.1	2,114	-1.37%
2022/05/31	2.3	76.87	4	77.03	77.00	-1.8	2,141	-0.08%
2022/05/30	4	76.78	2.1	77.18	77.30	1.9	2,153	0.09%
2022/05/27	9.4	76.59	2	76.55	76.00	7.4	2,158	0.34%
2022/05/26	2	76.60	9	76.62	76.50	-7	2,184	-0.32%
2022/05/25	1	76.10	6	75.95	76.30	-5	2,242	-0.22%
2022/05/24	6	76.00	2	76.25	75.80	4	2,258	0.18%
2022/05/23	17.2	75.72	2	75.75	75.60	15.2	2,258	0.67%
2022/05/20	8.1	74.34	2	74.75	75.50	6.1	2,276	0.27%
2022/05/19	3.2	73.81	5.2	74.22	74.40	-2	2,264	-0.09%
2022/05/18	6.1	74.42	7	74.24	74.60	-0.9	2,262	-0.04%
2022/05/17	3	73.73	1.2	73.67	73.70	1.9	2,256	0.08%
2022/05/16	14.2	72.43	6	72.75	71.90	8.2	2,252	0.36%
2022/05/13	16.2	73.72	9	73.43	72.80	7.2	2,230	0.32%
2022/05/12	12.2	75.33	29.2	75.06	74.60	-17.1	2,218	-0.77%
2022/05/11	4	75.75	7	76.06	76.60	-3	2,201	-0.14%
2022/05/10	12.4	74.55	9.5	74.47	76.00	3	2,193	0.14%
2022/05/09	18.4	75.39	12	74.91	74.70	6.4	2,162	0.29%
2022/05/06	17.1	75.88	8	76.23	76.80	9	2,138	0.42%
2022/05/05	16	76.31	29.2	77.29	76.90	-13.2	2,120	-0.62%
2022/05/04	59	77.27	48.1	76.75	77.30	10.9	2,065	0.53%
2022/05/03	65.3	76.73	1	76.00	77.00	64.3	2,048	3.14%
2022/04/29	32	77.06	18.4	77.23	77.10	13.6	2,050	0.66%
2022/04/28	95.1	76.57	51	77.56	75.10	44.1	2,020	2.18%
2022/04/27	471.1	75.74	30	76.02	77.30	441.1	1,943	22.69%	大買/鉅額交易
2022/04/26	35.1	73.40	29.2	74.77	75.10	5.9	1,884	0.31%
2022/04/25	13.9	72.92	5	73.28	71.10	8.9	1,850	0.48%
2022/04/22	85.1	75.89	4	75.75	75.70	81.1	1,826	4.44%
2022/04/21	82	75.78	61	75.79	75.50	21	1,805	1.16%
2022/04/20	44	73.12	42.2	72.81	73.00	1.8	1,732	0.10%
2022/04/19	49.4	71.50	97	70.20	72.20	-47.6	1,707	-2.79%
2022/04/18	93	66.86	7.4	67.62	68.10	85.6	1,701	5.03%
2022/04/15	11.1	69.27	5.1	69.14	68.70	6	1,686	0.36%
2022/04/14	37.1	71.21	15	71.57	70.60	22.1	1,687	1.31%
2022/04/13	19.4	74.40	13.3	74.53	74.80	6.1	1,617	0.38%
2022/04/12	14.3	75.95	40.5	77.01	74.90	-26.2	1,569	-1.67%
2022/04/11	10	79.30	30	78.49	78.00	-20	1,531	-1.31%
2022/04/08	3.3	81.08	39	80.99	80.50	-35.7	1,504	-2.37%
2022/04/07	13.8	82.43	2	81.80	80.30	11.8	1,490	0.79%
2022/04/06	4	84.25	0.2	84.64	84.50	3.8	1,470	0.26%
2022/04/01	56.2	83.28	39.2	83.29	84.50	17	1,478	1.15%
2022/03/31	101	83.37	0	0.00	83.50	101	1,467	6.88%	大買/鉅額交易
2022/03/30	7	83.13	1.5	83.13	83.10	5.5	1,463	0.38%
2022/03/29	29.2	83.14	0	0.00	82.50	29.2	1,518	1.92%
2022/03/28	11	83.27	1	84.00	83.70	10	1,502	0.67%
2022/03/25	13.5	84.48	6	84.78	83.70	7.5	1,495	0.50%
2022/03/24	46	84.52	2	84.60	84.60	44	1,483	2.97%
2022/03/23	22	84.51	7	84.27	84.20	15	1,484	1.01%
2022/03/22	3	83.70	8	83.90	83.90	-5	1,492	-0.33%
2022/03/21	111.1	84.04	4	83.95	84.10	107.1	1,479	7.24%	大買/鉅額交易
2022/03/18	18.6	82.27	17.2	81.96	82.20	1.4	1,480	0.09%
2022/03/17	9	80.91	5.4	81.17	81.30	3.6	1,511	0.24%
2022/03/16	16	79.76	8	79.66	79.80	8	1,558	0.51%
2022/03/15	7	80.15	9	80.17	79.80	-2	1,590	-0.12%
2022/03/14	5.2	81.09	8	81.33	81.70	-2.9	1,607	-0.18%
2022/03/11	14.2	82.59	1	81.70	81.70	13.2	1,603	0.82%
2022/03/10	5.2	84.50	1	84.10	84.60	4.2	1,588	0.26%
2022/03/09	3	82.77	32	82.83	83.00	-29	1,605	-1.81%
2022/03/08	7.3	81.25	15.2	82.04	82.40	-7.9	1,613	-0.49%
2022/03/07	8	81.85	20	81.79	81.80	-12	1,589	-0.75%
2022/03/04	11.8	85.58	16	85.24	85.00	-4.2	1,585	-0.27%
2022/03/03	14.2	87.18	10	86.99	87.00	4.2	1,581	0.26%
2022/03/02	3	87.03	2	87.50	87.60	1	1,586	0.06%
2022/03/01	6	87.08	10.2	87.26	86.90	-4.2	1,668	-0.25%
2022/02/25	28.7	85.97	7.6	86.09	85.70	21.1	1,718	1.23%
2022/02/24	3.3	89.50	11	89.69	88.90	-7.7	1,749	-0.44%
2022/02/23	6.8	89.75	5	89.84	89.60	1.8	1,737	0.10%
2022/02/22	13.3	90.58	9	89.99	89.60	4.3	1,759	0.24%
2022/02/21	9	92.44	4	92.65	92.50	5	1,809	0.28%
2022/02/18	3.1	92.00	3	93.10	93.00	0.1	1,834	0.00%
2022/02/17	13.6	92.59	13	92.44	92.40	0.5	1,852	0.03%
2022/02/16	3.3	92.47	4	92.65	92.10	-0.7	1,888	-0.04%
2022/02/15	4	92.10	15	92.01	92.00	-11	1,930	-0.57%
2022/02/14	19.2	91.58	0.2	93.00	91.20	19	1,936	0.98%
2022/02/11	12	94.20	0	0.00	94.40	12	1,939	0.62%
2022/02/10	2	94.55	2	94.65	94.40	0	1,957	0.00%
2022/02/09	1.2	93.39	8.1	93.56	94.10	-6.9	1,960	-0.35%
2022/02/08	24	92.57	13.6	92.45	92.50	10.4	1,969	0.53%
2022/02/07	10.4	92.51	2	92.15	92.50	8.4	1,988	0.42%
2022/01/26	13.2	92.35	2	92.15	91.50	11.2	2,049	0.55%
2022/01/25	2.4	92.35	9	92.61	92.20	-6.7	2,063	-0.32%
2022/01/24	21.5	91.06	44.8	91.63	93.30	-23.3	2,066	-1.13%
2022/01/21	12.2	94.21	1	93.70	93.70	11.2	2,069	0.54%
2022/01/20	59.2	94.67	4	94.55	95.40	55.2	2,107	2.62%
2022/01/19	12	95.57	4	95.40	95.20	8	2,172	0.37%
2022/01/18	22.3	97.25	23	97.25	96.10	-0.7	2,173	-0.03%
2022/01/17	16	96.52	3	96.53	96.50	13	2,145	0.61%
2022/01/14	16	94.29	17.6	94.76	96.00	-1.6	2,149	-0.07%
2022/01/13	7	95.34	1	95.10	95.10	6	2,172	0.28%
2022/01/12	29.1	95.83	20	95.78	96.00	9.1	2,176	0.42%
2022/01/11	40.2	94.50	9.4	94.85	94.60	30.8	2,172	1.42%
2022/01/10	42.2	96.52	3	96.10	96.10	39.2	2,158	1.82%
2022/01/07	8.8	99.74	13.1	99.13	98.20	-4.3	2,154	-0.20%
2022/01/06	9	101.33	1	100.50	101.00	8	2,147	0.37%
2022/01/05	8	101.81	26	101.98	102.00	-18	2,154	-0.84%
2022/01/04	11.3	102.00	20.1	102.28	102.50	-8.7	2,177	-0.40%
2022/01/03	14.1	101.97	16	102.38	101.50	-1.9	2,183	-0.09%
2021/12/30	17	102.35	19	102.58	102.00	-2	2,218	-0.09%
2021/12/29	24	102.38	8	102.75	102.50	16	2,283	0.70%
2021/12/28	7	103.14	12	103.21	103.50	-5	2,301	-0.22%
2021/12/27	2	102.50	5	103.00	103.00	-3	2,315	-0.13%
2021/12/24	10	102.65	9	102.67	102.50	1	2,330	0.04%
2021/12/23	37.2	103.73	25	104.82	103.00	12.2	2,339	0.52%
2021/12/22	4	102.00	0	0.00	102.00	4	2,310	0.17%
2021/12/21	7	102.50	13	102.50	102.50	-6	2,333	-0.26%
2021/12/20	3	101.33	24.8	101.93	102.00	-21.8	2,389	-0.91%
2021/12/17	4	100.50	11.2	100.80	101.00	-7.2	2,476	-0.29%
2021/12/16	17	101.56	14	102.07	101.50	3	2,558	0.12%
2021/12/15	32	99.74	23	100.74	101.00	9	2,560	0.35%
2021/12/14	31	100.77	15	100.83	100.00	16	2,596	0.62%
2021/12/13	49.1	103.17	15.1	102.93	102.00	34	2,631	1.29%
2021/12/10	26.1	106.06	30.1	106.60	106.00	-4	2,593	-0.15%
2021/12/09	17	104.41	53	104.32	104.00	-36	2,522	-1.43%
2021/12/08	5	101.60	17.4	102.63	102.50	-12.4	2,492	-0.50%
2021/12/07	16.1	101.16	26	102.83	101.50	-9.9	2,468	-0.40%
2021/12/06	9	101.72	5	101.20	101.00	4	2,444	0.16%
2021/12/03	25.1	101.58	7	101.86	102.00	18.1	2,448	0.74%
2021/12/02	11	103.36	8.1	102.13	101.50	2.9	2,449	0.12%
2021/12/01	2	102.25	15	102.57	103.00	-13	2,454	-0.53%
2021/11/30	16.5	102.79	19.3	103.70	101.50	-2.8	2,454	-0.11%
2021/11/29	31.1	100.64	86.4	100.72	101.50	-55.3	2,453	-2.25%
2021/11/26	31.2	100.99	43.7	101.30	101.50	-12.5	2,453	-0.51%
2021/11/25	60.1	103.07	25.9	103.34	102.00	34.2	2,437	1.40%
2021/11/24	26.7	102.80	24.3	104.02	105.00	2.4	2,348	0.10%
2021/11/23	56.2	100.89	49.4	100.76	100.50	6.8	2,277	0.30%
2021/11/22	2	97.55	6	98.33	98.80	-4	2,193	-0.18%
2021/11/19	30.6	98.29	17	98.34	97.50	13.6	2,199	0.62%
2021/11/18	15.3	97.84	60.3	97.59	98.40	-45	2,193	-2.05%
2021/11/17	5	94.54	2	94.55	94.50	3	2,135	0.14%
2021/11/16	8	94.19	1	94.20	93.90	7	2,116	0.33%
2021/11/15	22	94.00	12	94.48	94.20	10	2,109	0.47%
2021/11/12	43.7	94.04	9.1	94.43	93.40	34.7	2,087	1.66%
2021/11/11	9.1	96.30	3	96.10	95.70	6.1	2,067	0.29%
2021/11/10	19	95.85	9	96.20	97.00	10	2,105	0.48%
2021/11/09	10.1	96.46	2.1	97.13	96.60	8	2,135	0.38%
2021/11/08	15	97.58	1	97.90	97.30	14	2,118	0.66%
2021/11/05	6	98.92	8	99.01	98.10	-2	2,122	-0.09%
2021/11/04	13.2	98.69	22.2	98.83	98.60	-9	2,131	-0.42%
2021/11/03	35.2	97.97	24	98.44	98.60	11.2	2,135	0.52%
2021/11/02	13	97.66	21	96.65	96.00	-8	2,119	-0.38%
2021/11/01	7.2	95.76	9	95.86	96.00	-1.8	2,160	-0.08%
2021/10/29	39.3	95.86	33	96.29	95.50	6.3	2,161	0.29%
2021/10/28	60.1	97.23	33	97.31	96.50	27.1	2,127	1.27%
2021/10/27	54.2	100.34	20.3	101.12	101.00	33.9	2,091	1.62%
2021/10/26	3	95.43	7.1	95.78	96.50	-4.1	2,043	-0.20%
2021/10/25	6.1	94.05	12	94.30	94.30	-5.9	2,041	-0.29%
2021/10/22	186	93.52	116	92.61	93.30	70	2,057	3.40%	大買/大賣/
2021/10/21	47	94.13	4	94.68	92.10	43	2,081	2.07%
2021/10/20	31	95.03	9	94.83	94.80	22	2,074	1.06%
2021/10/19	8	94.24	10	94.51	95.50	-2	2,074	-0.10%
2021/10/18	1.1	91.97	1	91.10	91.30	0.1	2,077	0.01%
2021/10/15	4	93.37	1	92.70	93.40	3	2,080	0.15%
2021/10/14	8	92.61	5	93.14	93.10	3	2,096	0.14%
2021/10/13	8	95.13	0	0.00	93.70	8	2,107	0.38%
2021/10/12	1	96.80	4	98.63	98.50	-3	2,112	-0.14%
2021/10/08	6	97.73	6	98.22	97.60	0	2,105	0.00%
2021/10/07	4	95.98	95	95.94	96.90	-91	2,108	-4.32%
2021/10/06	31.4	97.57	64	98.72	95.10	-32.6	2,101	-1.55%
2021/10/05	5	100.36	5	101.16	102.00	0	2,044	0.00%
2021/10/04	2.3	102.42	6.2	102.59	100.50	-3.9	2,075	-0.19%
2021/10/01	1.5	106.17	26.2	105.36	105.00	-24.7	2,081	-1.19%
2021/09/30	11	106.50	17.1	107.28	108.00	-6.1	2,112	-0.29%
2021/09/29	157.1	107.05	24.1	108.12	106.50	133	2,130	6.24%	大買/鉅額交易
2021/09/28	1	111.50	3.5	113.57	113.50	-2.5	2,202	-0.11%
2021/09/27	33.2	116.42	19	116.18	115.50	14.2	2,230	0.64%
2021/09/24	31.1	118.57	27.1	118.08	117.50	4	2,220	0.18%
2021/09/23	188	118.34	71.6	117.84	116.50	116.4	2,253	5.17%	大買/鉅額交易
2021/09/22	36	111.07	11.2	112.28	111.00	24.9	2,328	1.07%
2021/09/17	76.5	111.83	44	112.41	112.50	32.5	2,356	1.38%
2021/09/16	8	110.13	9.5	108.66	110.00	-1.5	2,360	-0.06%
2021/09/15	5	104.80	2	106.25	106.00	3	2,352	0.13%
2021/09/14	0.2	106.50	0	0.00	106.00	0.2	2,392	0.01%
2021/09/13	1	107.49	1	109.00	106.50	0	2,433	0.00%
2021/09/10	3	108.00	0	0.00	108.00	3	2,490	0.12%
2021/09/08	0	0.00	1	112.00	110.00	-1	2,554	-0.04%
2021/09/07	0.3	112.50	1	112.00	112.00	-0.7	2,676	-0.03%
2021/09/06	0	0.00	1.2	114.75	113.50	-1.2	2,788	-0.04%
2021/09/03	15	114.00	4	113.75	114.00	11	2,867	0.38%
2021/09/02	30	113.70	114	113.54	114.50	-84	3,021	-2.78%	大賣/
2021/09/01	82	113.14	52.1	113.19	114.00	29.9	3,045	0.98%
2021/08/31	2	111.00	1	110.00	110.00	1	3,021	0.03%
2021/08/30	0	0.00	3	110.67	112.50	-3	3,026	-0.10%
2021/08/27	2	110.00	2	109.75	110.00	0	3,038	0.00%
2021/08/26	3	111.33	5	110.90	111.00	-2	3,029	-0.07%
2021/08/25	3	110.83	11	111.95	112.50	-8	3,034	-0.26%
2021/08/24	0	0.00	7.1	109.79	111.00	-7.1	3,046	-0.23%
2021/08/23	8	105.31	2	106.00	106.00	6	3,049	0.20%
2021/08/20	1	108.50	1	106.50	107.50	0	3,035	0.00%
2021/08/19	0	0.00	12	106.00	106.00	-12	3,031	-0.40%
2021/08/18	6	104.33	4	104.50	107.00	2	3,017	0.07%
2021/08/17	5	103.20	4	104.13	105.00	1	3,008	0.03%
2021/08/16	7.1	104.70	19	104.45	105.00	-11.9	2,985	-0.40%
2021/08/13	20.3	110.48	5	110.50	109.50	15.3	2,957	0.52%
2021/08/12	2	114.25	3	114.67	115.00	-1	2,910	-0.03%
2021/08/11	10	115.85	21.1	115.15	115.00	-11.1	2,923	-0.38%
2021/08/10	0.1	116.50	0	0.00	116.00	0.1	2,927	0.00%
2021/08/09	73	116.14	6	116.33	114.50	67	2,928	2.29%
2021/08/06	18.2	120.23	9	121.22	119.50	9.2	2,927	0.32%
2021/08/05	91.5	119.88	21.1	119.05	120.00	70.4	2,928	2.40%
2021/08/04	6.1	113.34	1	114.50	114.50	5.1	2,955	0.17%
2021/08/03	155	115.22	14	116.29	114.50	141	2,988	4.72%	大買/鉅額交易
2021/08/02	5.3	114.24	5.2	113.98	113.50	0.1	2,978	0.00%
2021/07/30	5	116.40	0	0.00	116.50	5	2,970	0.17%
2021/07/28	1	113.50	29	114.74	116.00	-28	2,970	-0.94%
2021/07/27	14.6	120.61	9.5	120.98	118.50	5.1	2,974	0.17%
2021/07/26	2	119.50	3	119.33	120.50	-1	2,967	-0.03%
2021/07/23	3	119.67	5.1	119.59	117.00	-2.1	2,951	-0.07%
2021/07/22	26.3	119.51	13	120.65	119.00	13.3	2,946	0.45%
2021/07/21	3	118.17	16	118.44	117.50	-13	2,938	-0.44%
2021/07/20	5.1	117.31	2	118.23	116.50	3.1	2,935	0.11%
2021/07/19	7.6	120.17	27	122.69	119.00	-19.4	2,910	-0.67%
2021/07/16	6	121.75	18.2	122.54	122.50	-12.2	2,939	-0.41%
2021/07/15	4	123.13	8	123.13	122.00	-4	2,950	-0.14%
2021/07/14	16.5	121.33	12.3	121.82	122.00	4.3	2,958	0.14%
2021/07/13	2.3	122.00	36.1	120.97	120.50	-33.9	2,970	-1.14%
2021/07/12	16.7	121.19	26.3	121.41	120.00	-9.6	2,962	-0.32%
2021/07/09	206	120.99	26.2	121.23	120.50	179.8	3,005	5.98%	大買/鉅額交易
2021/07/08	3	119.50	12.1	120.30	121.00	-9.1	3,065	-0.30%
2021/07/07	13.4	120.56	34.4	120.99	119.50	-21	3,072	-0.68%
2021/07/06	21	117.55	18	118.03	118.00	3	3,114	0.10%
2021/07/05	90.5	118.62	126.3	119.38	118.50	-35.8	3,156	-1.13%	大賣/
2021/07/02	59.3	116.94	45.4	116.60	117.50	13.8	3,070	0.45%
2021/07/01	54	114.84	41.4	116.00	113.50	12.6	3,035	0.41%
2021/06/30	71.2	114.95	176.9	114.94	116.50	-105.7	3,001	-3.52%	大賣/鉅額交易
2021/06/29	95	114.52	119.2	114.53	114.00	-24.2	2,896	-0.84%	大賣/
2021/06/28	84	110.41	13.5	111.63	109.00	70.5	2,761	2.55%
2021/06/25	8	108.38	10	108.80	108.50	-2	2,722	-0.07%
2021/06/24	85	109.18	15.2	109.18	110.00	69.8	2,684	2.60%
2021/06/23	17	107.88	17	108.26	109.00	0	2,645	0.00%
2021/06/22	17.2	106.26	14.2	106.36	106.50	3	2,599	0.12%
2021/06/21	21.3	106.44	17	107.18	106.50	4.3	2,580	0.17%
2021/06/18	19	112.08	5.1	111.32	111.00	13.9	2,540	0.55%
2021/06/17	11.1	110.95	17	111.47	113.00	-6	2,547	-0.23%
2021/06/16	88.7	113.65	22	113.36	111.00	66.7	2,548	2.62%
2021/06/15	54.1	114.37	55.3	114.48	113.50	-1.2	2,460	-0.05%
2021/06/11	46	109.72	55.2	109.57	108.00	-9.2	2,358	-0.39%
2021/06/10	68.2	107.87	56.4	108.89	108.00	11.9	2,273	0.52%
2021/06/09	48.6	103.41	18.2	103.50	103.00	30.4	2,107	1.44%
2021/06/08	1	101.00	2	100.50	100.00	-1	2,066	-0.05%
2021/06/07	8	99.78	22	100.63	100.50	-14	2,070	-0.68%
2021/06/04	6	101.83	7	101.43	101.50	-1	2,070	-0.05%
2021/06/03	1	100.50	1	101.00	101.50	0	2,057	0.00%
2021/06/02	14	100.01	13	100.48	100.00	1	2,067	0.05%
2021/06/01	18.4	102.03	7.1	101.64	101.50	11.4	2,057	0.55%
2021/05/28	4	96.60	11	96.69	96.80	-7	2,036	-0.34%
2021/05/27	3	96.37	3	96.47	95.80	0	2,084	0.00%
2021/05/26	2.1	95.71	0	0.00	95.80	2.1	2,101	0.10%
2021/05/25	8.2	96.44	4	97.00	95.90	4.2	2,147	0.20%
2021/05/24	3	95.10	3.8	95.66	96.10	-0.8	2,195	-0.04%
2021/05/21	2	94.60	4	94.38	97.00	-2	2,261	-0.09%
2021/05/20	8	91.43	2	91.45	91.10	6	2,323	0.26%
2021/05/19	8.2	91.33	1	92.60	91.40	7.2	2,377	0.30%
2021/05/18	4.2	90.91	12.1	93.13	94.50	-7.9	2,393	-0.33%
2021/05/17	1.3	88.62	17.4	88.41	89.90	-16.1	2,437	-0.66%
2021/05/14	8	92.99	0	0.00	92.80	8	2,529	0.32%
2021/05/13	8	88.74	8.4	90.28	92.40	-0.4	2,544	-0.02%
2021/05/12	25.4	90.52	23.4	90.72	89.10	2	2,534	0.08%
2021/05/11	10.3	99.07	7.3	98.58	98.60	2.9	2,482	0.12%
2021/05/10	4.3	103.44	6	103.50	104.50	-1.8	2,445	-0.07%
2021/05/07	1.3	105.23	1.3	105.88	105.00	0	2,460	0.00%
2021/05/06	6	103.00	19	103.11	104.00	-13	2,471	-0.53%
2021/05/05	16	103.97	5	104.70	102.50	11	2,501	0.44%
2021/05/04	26	108.92	5	107.60	106.00	21	2,536	0.83%
2021/05/03	10.5	111.74	6	114.00	111.50	4.5	2,614	0.17%
2021/04/29	8.6	117.64	3	117.67	118.00	5.6	2,739	0.21%
2021/04/28	6	117.33	32	117.31	119.00	-26	2,791	-0.93%
2021/04/27	12	117.71	2	117.50	117.00	10	2,836	0.35%
2021/04/26	10.3	120.40	4	120.13	119.50	6.3	2,864	0.22%
2021/04/23	4.1	120.90	10.1	121.26	122.50	-6	2,865	-0.21%
2021/04/22	12.1	121.12	11.2	121.26	120.50	1	2,924	0.03%
2021/04/21	3.4	124.91	6	125.08	124.00	-2.6	2,874	-0.09%
2021/04/20	44.3	126.51	13	126.19	125.50	31.3	2,864	1.09%
2021/04/19	6.1	126.15	24.3	126.51	126.00	-18.2	2,853	-0.64%
2021/04/16	4.1	123.89	14	124.57	124.00	-9.9	2,826	-0.35%
2021/04/15	22	122.41	5	122.50	123.00	17	2,824	0.60%
2021/04/14	56.1	124.54	88.1	125.12	125.00	-32	2,821	-1.13%
2021/04/13	15.3	122.46	16.4	123.18	122.00	-1.1	2,779	-0.04%
2021/04/12	35.4	123.54	47.4	124.36	123.00	-12	2,864	-0.42%
2021/04/09	9	121.50	61.5	121.90	122.50	-52.5	2,782	-1.89%
2021/04/08	18.3	117.98	20	118.65	119.00	-1.7	2,718	-0.06%
2021/04/07	7	116.93	6	117.42	117.50	1	2,715	0.04%
2021/04/06	9	118.17	3	118.83	117.50	6	2,717	0.22%
2021/04/01	5	118.90	5	119.60	119.00	0	2,713	0.00%
2021/03/31	5.1	119.28	20.3	118.91	119.50	-15.2	2,725	-0.56%
2021/03/30	8	117.06	8	118.19	117.00	0	2,734	0.00%
2021/03/29	5.3	118.07	9	118.06	118.00	-3.7	2,777	-0.13%
2021/03/26	8	115.56	68	116.36	116.50	-60	2,788	-2.15%
2021/03/25	36.2	113.93	12	114.25	113.50	24.2	2,803	0.86%
2021/03/24	55.5	114.94	4	115.25	115.00	51.5	2,844	1.81%
2021/03/23	21	116.83	20.2	116.58	116.50	0.8	2,932	0.03%
2021/03/22	15.2	118.16	34.1	118.94	119.50	-18.9	2,941	-0.64%
2021/03/19	12.7	116.69	119	117.36	118.50	-106.3	2,918	-3.64%	大賣/鉅額交易
2021/03/18	25.1	115.47	28	115.54	116.00	-2.9	2,879	-0.10%
2021/03/17	31.7	112.91	38	112.53	112.00	-6.3	2,843	-0.22%
2021/03/16	12.1	112.54	39.1	113.09	114.00	-27	2,824	-0.96%
2021/03/15	30	110.83	3	111.00	111.00	27	2,824	0.96%
2021/03/12	4.1	111.01	251	110.23	111.00	-246.9	2,834	-8.71%	大賣/鉅額交易
2021/03/11	8	111.56	5	112.00	111.50	3	2,852	0.11%
2021/03/10	5	110.50	3	111.17	111.50	2	2,861	0.07%
2021/03/09	9	109.33	3	109.50	111.00	6	2,866	0.21%
2021/03/08	9.1	111.77	2.5	112.40	110.00	6.6	2,879	0.23%
2021/03/05	7	110.14	3	111.17	111.50	4	2,880	0.14%
2021/03/04	15.1	112.30	8	111.13	111.00	7.1	2,908	0.24%
2021/03/03	10	112.10	14	112.36	112.00	-4	2,935	-0.14%
2021/03/02	29.4	114.67	20	116.88	113.00	9.4	2,957	0.32%
2021/02/26	15	115.97	6	117.08	118.00	9	2,926	0.31%
2021/02/25	29.1	116.85	374	116.93	116.50	-344.9	2,937	-11.74%	大賣/鉅額交易
2021/02/24	34.1	119.02	5.3	118.84	117.50	28.8	2,905	0.99%
2021/02/23	34.9	123.56	7	122.93	121.00	27.9	2,871	0.97%
2021/02/22	25.3	127.25	34.5	127.63	128.00	-9.2	2,819	-0.32%
2021/02/19	11.2	122.33	64.5	124.16	125.00	-53.3	2,799	-1.90%
2021/02/18	17	118.76	23.2	119.59	119.50	-6.2	2,860	-0.22%
2021/02/17	42	119.54	24	120.92	118.50	18	2,917	0.62%
2021/02/05	35	117.94	52	118.37	118.00	-17	2,876	-0.59%
2021/02/04	17.3	116.60	17	115.53	115.00	0.3	2,771	0.01%
2021/02/03	16	112.66	27	112.00	113.50	-11	2,747	-0.40%
2021/02/02	35.1	110.93	12	110.71	110.50	23.1	2,733	0.84%
2021/02/01	18.2	110.94	9.2	110.50	112.00	9	2,727	0.33%
2021/01/29	26.3	111.90	5	113.00	110.50	21.3	2,770	0.77%
2021/01/28	14	111.50	14.1	113.36	114.00	-0.1	2,762	0.00%
2021/01/27	12.7	112.12	21	113.12	114.00	-8.3	2,796	-0.30%
2021/01/26	25.4	112.92	16	112.38	112.00	9.4	2,791	0.33%
2021/01/25	33.5	114.33	28	113.66	115.00	5.5	2,765	0.20%
2021/01/22	64.2	110.27	54	111.33	113.50	10.2	2,676	0.38%
2021/01/21	9.3	111.26	20	112.45	108.50	-10.7	2,550	-0.42%
2021/01/20	19.5	112.81	18	112.50	110.00	1.5	2,523	0.06%
2021/01/19	13.4	115.90	8.1	117.18	115.00	5.4	2,481	0.22%
2021/01/18	4	118.88	5	119.30	120.50	-1	2,493	-0.04%
2021/01/15	30.8	124.26	34	125.56	120.50	-3.3	2,500	-0.13%
2021/01/14	2	123.25	16	122.50	124.50	-14	2,434	-0.58%
2021/01/13	9.3	121.47	5	122.70	122.00	4.3	2,436	0.18%
2021/01/12	23	124.13	13	125.15	122.50	10	2,428	0.41%
2021/01/11	13.3	128.54	9.4	129.34	128.00	4	2,439	0.16%
2021/01/08	15	130.00	7	129.93	131.50	8	2,471	0.32%
2021/01/07	15	131.27	18	131.03	129.50	-3	2,463	-0.12%
2021/01/06	80.4	131.97	69	131.83	129.00	11.4	2,422	0.47%
2021/01/05	35	128.57	106.9	129.67	136.00	-71.9	2,357	-3.05%	大賣/
2021/01/04	12.2	123.34	8	122.56	124.00	4.2	2,256	0.19%
2020/12/31	13.1	121.61	25.2	121.17	121.00	-12.1	2,365	-0.51%
2020/12/30	16.8	123.87	3	123.34	122.50	13.8	2,531	0.54%
2020/12/29	17	125.79	8	126.00	126.00	9	2,526	0.36%
2020/12/28	3	125.50	13	126.12	126.00	-10	2,522	-0.40%
2020/12/25	17	127.53	24.1	127.50	124.00	-7.1	2,530	-0.28%
2020/12/24	362	125.87	33	125.77	126.50	329	2,527	13.02%	大買/鉅額交易
2020/12/23	73.2	123.48	60.1	123.91	122.00	13.1	2,487	0.53%
2020/12/22	21	119.05	10.1	121.10	117.50	10.9	2,448	0.44%
2020/12/21	33	124.70	9	123.89	122.50	24	2,456	0.98%
2020/12/18	69.1	125.00	40.1	125.10	124.00	29	2,435	1.19%
2020/12/17	102.6	121.87	149.1	123.01	125.00	-46.5	2,391	-1.94%	大買/大賣/
2020/12/16	47.2	116.83	39.2	116.90	118.00	8	2,295	0.35%
2020/12/15	6.1	113.33	12	113.46	114.50	-5.9	2,259	-0.26%
2020/12/14	0	0.00	3	111.00	111.50	-3	2,259	-0.13%
2020/12/11	3	112.00	8	111.88	112.00	-5	2,265	-0.22%
2020/12/10	4	113.38	5	113.40	113.00	-1	2,262	-0.04%
2020/12/09	8	115.06	6	115.33	115.50	2	2,275	0.09%
2020/12/08	17	115.12	14	115.93	116.00	3	2,284	0.13%
2020/12/07	0	0.00	4	116.00	115.00	-4	2,304	-0.17%
2020/12/04	2.1	115.05	105.1	115.43	115.50	-103	2,351	-4.38%	大賣/鉅額交易
2020/12/03	10	116.70	7	116.64	116.50	3	2,381	0.13%
2020/12/02	7.1	116.29	8	116.44	116.50	-0.9	2,376	-0.04%
2020/12/01	7	117.86	7	117.21	117.00	0	2,357	0.00%
2020/11/30	10	119.05	5	119.30	117.00	5	2,349	0.21%
2020/11/27	28.1	118.07	16	118.38	119.50	12.1	2,312	0.52%
2020/11/26	9	114.89	59	114.02	116.50	-50	2,286	-2.19%
2020/11/25	26	114.98	22	116.02	113.50	4	2,270	0.18%
2020/11/24	7	114.93	91	115.85	116.00	-84	2,259	-3.72%
2020/11/23	11	113.41	9	112.72	113.00	2	2,256	0.09%
2020/11/20	125	112.97	298	113.57	112.00	-173	2,247	-7.70%	大買/大賣/鉅額交易
2020/11/19	59	113.59	7	113.14	113.50	52	2,253	2.31%
2020/11/18	396	115.90	155	116.38	116.00	241	2,252	10.70%	大買/大賣/鉅額交易
2020/11/17	65.3	114.70	33	114.77	113.00	32.3	2,211	1.46%
2020/11/16	30	110.58	62.2	109.42	111.50	-32.2	2,127	-1.51%
2020/11/13	21	104.71	1	106.00	104.50	20	2,055	0.97%
2020/11/12	9	108.17	4	107.63	107.00	5	2,049	0.24%
2020/11/11	3	108.00	6	108.42	108.50	-3	2,044	-0.15%
2020/11/10	5.1	108.89	18	109.44	107.00	-13	2,042	-0.63%
2020/11/09	18	108.11	28	108.88	108.50	-10	2,065	-0.48%
2020/11/06	9.1	107.28	19	107.39	107.50	-9.9	2,053	-0.48%
2020/11/05	13	105.69	42	105.77	105.50	-29	2,046	-1.42%
2020/11/04	9	103.89	35	104.89	105.00	-26	2,077	-1.25%
2020/11/03	4	101.25	3	101.17	101.00	1	2,064	0.05%
2020/11/02	27	97.23	27	97.37	98.80	0	2,076	0.00%
2020/10/30	18	96.04	12	96.32	95.00	6	2,048	0.29%
2020/10/29	13	95.93	17	96.59	97.60	-4	2,037	-0.20%
2020/10/28	43	97.42	15	97.66	96.50	28	2,025	1.38%
2020/10/27	5.1	100.88	5	100.40	100.50	0.1	2,001	0.00%
2020/10/26	34	98.58	20	98.58	101.00	14	2,019	0.69%
2020/10/23	27	99.37	99	100.02	99.70	-72	2,002	-3.59%
2020/10/22	5	101.20	1	100.50	100.50	4	2,031	0.20%
2020/10/21	16	102.41	0	0.00	101.50	16	2,051	0.78%
2020/10/20	11.1	102.77	7	103.07	103.00	4.1	2,109	0.19%
2020/10/19	11	102.64	15	103.37	103.50	-4	2,174	-0.18%
2020/10/16	12	101.42	10	102.25	101.50	2	2,172	0.09%
2020/10/15	7.1	101.43	8	102.25	101.50	-0.9	2,172	-0.04%
2020/10/14	5	101.80	3	102.17	100.50	2	2,173	0.09%
2020/10/13	4.1	101.78	2	102.25	102.00	2.1	2,173	0.10%
2020/10/12	8	101.63	25	101.48	102.00	-17	2,184	-0.78%
2020/10/08	32.1	101.47	12	101.46	101.50	20.1	2,182	0.92%
2020/10/07	48	102.51	7	105.14	101.00	41	2,076	1.97%
2020/10/06	5.1	111.91	3	112.00	112.00	2.1	1,909	0.11%
2020/10/05	6	111.25	7	111.93	111.50	-1	1,930	-0.05%
2020/09/30	9	113.17	3	112.83	112.00	6	1,985	0.30%
2020/09/29	10	116.50	4	116.13	114.00	6	2,035	0.29%
2020/09/25	4	115.25	4	114.75	114.00	0	2,112	0.00%
2020/09/24	2	120.25	1	120.00	119.00	1	2,120	0.05%
2020/09/23	2	122.75	6	122.58	122.50	-4	2,121	-0.19%
2020/09/22	4	123.38	6	123.42	123.50	-2	2,128	-0.09%
2020/09/21	2	125.00	6	124.83	124.50	-4	2,141	-0.19%
2020/09/18	0	125.00	0	0.00	123.50	0	2,149	0.00%
2020/09/17	2	123.00	28	124.91	125.00	-26	2,156	-1.21%
2020/09/16	3	122.50	18	122.94	122.50	-15	2,159	-0.69%
2020/09/15	40	123.53	0	0.00	123.00	40	2,159	1.85%
2020/09/14	6	125.00	5	125.20	123.50	1	2,159	0.05%
2020/09/11	8	124.38	21	125.83	121.00	-13	2,147	-0.61%
2020/09/10	27	129.83	21	129.10	127.50	6	2,186	0.27%
2020/09/09	28	126.13	54	127.09	129.00	-26	2,226	-1.17%
2020/09/08	22.2	123.94	24	124.06	124.50	-1.8	2,222	-0.08%
2020/09/07	8.2	118.49	1	118.00	118.00	7.2	2,198	0.33%
2020/09/04	0	0.00	9	120.33	120.50	-9	2,217	-0.41%
2020/09/03	1	122.50	7	121.79	122.50	-6	2,240	-0.27%
2020/09/02	1	121.50	32.1	120.51	121.00	-31.1	2,276	-1.37%
2020/09/01	46.1	121.28	6	121.50	121.00	40.1	2,298	1.74%
2020/08/31	3	120.17	41	121.32	119.00	-38	2,298	-1.65%
2020/08/28	6	119.25	7	119.43	119.00	-1	2,305	-0.04%
2020/08/27	54	120.43	5	119.80	119.00	49	2,341	2.09%
2020/08/26	1	117.00	2	118.00	119.00	-1	2,357	-0.04%
2020/08/25	15	117.33	5	118.90	117.00	10	2,377	0.42%
2020/08/24	7	119.79	9	119.83	119.50	-2	2,417	-0.08%
2020/08/21	2	122.25	11	121.27	123.00	-9	2,441	-0.37%
2020/08/20	16.1	115.32	19	115.11	117.00	-2.9	2,471	-0.12%
2020/08/19	10	123.80	7	122.21	122.00	3	2,477	0.12%
2020/08/18	15.1	125.63	37	125.39	124.00	-21.9	2,493	-0.88%
2020/08/17	6	128.17	8	128.13	129.00	-2	2,563	-0.08%
2020/08/14	13	127.23	9	127.17	128.50	4	2,623	0.15%
2020/08/13	48	125.54	25	126.64	127.50	23	2,652	0.87%
2020/08/12	11.5	121.52	4	121.13	121.50	7.5	2,717	0.27%
2020/08/11	27	123.89	5	124.00	122.00	22	2,855	0.77%
2020/08/10	23	128.37	13	128.19	126.50	10	2,833	0.35%
2020/08/07	13	133.38	4	132.88	132.50	9	2,822	0.32%
2020/08/06	9.2	135.11	74	137.87	137.50	-64.8	2,815	-2.30%
2020/08/05	2	138.50	3	138.67	139.00	-1	2,818	-0.04%
2020/08/04	3.1	137.32	26	137.17	137.00	-22.9	2,863	-0.80%
2020/08/03	13	137.54	13	137.77	137.50	0	3,025	0.00%
2020/07/31	9	135.78	2	135.25	136.00	7	3,069	0.23%
2020/07/30	242	135.56	2	134.75	135.00	240	3,130	7.67%	大買/鉅額交易
2020/07/29	11	135.41	23	136.04	136.50	-12	3,181	-0.38%
2020/07/28	27.1	141.96	16	140.72	136.50	11.1	3,179	0.35%
2020/07/27	13.3	140.26	18	140.61	141.50	-4.7	3,194	-0.15%
2020/07/24	261	141.20	20	140.68	137.50	241	3,185	7.57%	大買/鉅額交易
2020/07/23	23.1	139.85	42	138.31	140.50	-18.9	3,132	-0.60%
2020/07/22	8	135.88	27	135.80	136.00	-19	3,075	-0.62%
2020/07/21	38	137.04	17	138.24	137.50	21	3,051	0.69%
2020/07/20	5	136.70	3	135.50	137.50	2	3,033	0.07%
2020/07/17	3	135.33	7	134.57	136.50	-4	3,029	-0.13%
2020/07/16	14	134.46	16.1	135.09	134.00	-2.1	3,055	-0.07%
2020/07/15	11	136.55	22	137.11	136.50	-11	3,060	-0.36%
2020/07/14	10	137.35	4	138.13	137.50	6	3,083	0.19%
2020/07/13	8	137.63	6	138.83	137.50	2	3,107	0.06%
2020/07/10	30	138.30	3	140.00	137.50	27	3,137	0.86%
2020/07/09	20	140.33	12	141.08	143.50	8	3,137	0.26%
2020/07/08	31	139.73	7	140.57	140.00	24	3,103	0.77%
2020/07/07	16.5	143.61	3	143.50	142.50	13.5	3,047	0.44%
2020/07/06	48	144.10	8	144.13	145.00	40	3,051	1.31%
2020/07/03	18	145.06	10	144.80	144.50	8	3,023	0.26%
2020/07/02	22	145.84	21	146.21	147.50	1	3,058	0.03%
2020/07/01	7	144.79	3	145.17	144.00	4	3,085	0.13%
2020/06/30	103	143.13	0	0.00	143.50	103	3,136	3.28%	大買/鉅額交易
2020/06/29	3	143.50	72	143.92	143.00	-69	3,150	-2.19%
2020/06/24	2	143.50	2	145.00	143.50	0	3,176	0.00%
2020/06/23	3	144.83	5	143.70	143.00	-2	3,297	-0.06%
2020/06/22	5	147.20	8	146.94	145.00	-3	3,338	-0.09%
2020/06/19	4	147.25	1	146.00	147.00	3	3,424	0.09%
2020/06/18	9	146.94	6	146.83	147.00	3	3,463	0.09%
2020/06/17	36	151.90	31	149.37	146.00	5	3,470	0.14%
2020/06/16	41	149.20	42	149.19	150.00	-1	3,455	-0.03%
2020/06/15	14	145.29	39	145.55	144.50	-25	3,442	-0.73%
2020/06/12	13	138.77	7	138.93	141.00	6	3,408	0.18%
2020/06/11	4	142.25	7.1	141.28	141.00	-3.1	3,410	-0.09%
2020/06/10	5	140.30	9	140.67	142.50	-4	3,415	-0.12%
2020/06/09	3	139.33	13	139.50	140.00	-10	3,461	-0.29%
2020/06/08	9	140.00	4	140.50	140.50	5	3,457	0.14%
2020/06/05	12	141.13	3	140.83	141.00	9	3,462	0.26%
2020/06/04	11	141.18	19	141.71	142.50	-8	3,504	-0.23%
2020/06/03	5	137.20	11	138.32	139.00	-6	3,544	-0.17%
2020/06/02	21.1	135.97	18	135.44	135.00	3.1	3,530	0.09%
2020/06/01	12	138.71	28	138.73	139.00	-16	3,596	-0.44%
2020/05/29	37	141.64	10	141.80	138.00	27	3,613	0.75%
2020/05/28	12	139.88	12	139.83	140.50	0	3,610	0.00%
2020/05/27	10	138.30	44	138.60	138.00	-34	3,604	-0.94%
2020/05/26	33	137.32	9	136.28	134.50	24	3,581	0.67%
2020/05/25	9	136.39	3	137.33	138.00	6	3,552	0.17%
2020/05/22	28	137.54	45	137.90	134.00	-17	3,532	-0.48%
2020/05/21	40	135.15	60.2	134.06	136.50	-20.2	3,527	-0.57%
2020/05/20	20	129.85	31	129.48	128.50	-11	3,482	-0.32%
2020/05/19	35	130.23	53	131.31	132.00	-18	3,439	-0.52%
2020/05/18	122.2	132.77	158	131.72	130.50	-35.8	3,338	-1.07%	大買/大賣/
2020/05/15	3	145.17	5	143.60	144.00	-2	3,188	-0.06%
2020/05/14	52.1	148.74	13	148.38	145.00	39.1	3,173	1.23%
2020/05/13	5	148.00	17	150.47	153.00	-12	3,142	-0.38%
2020/05/12	17	146.85	47.2	148.65	147.50	-30.2	3,122	-0.97%
2020/05/11	16	153.72	31.2	153.31	152.00	-15.2	3,130	-0.49%
2020/05/08	86.1	154.58	52.1	153.77	152.50	34	3,083	1.10%
2020/05/07	46	146.34	41.1	146.30	147.00	4.9	2,914	0.17%
2020/05/06	54.1	141.91	51	142.72	142.50	3.1	2,860	0.11%
2020/05/05	78	140.91	63.6	140.71	140.50	14.4	2,798	0.51%
2020/05/04	48.2	135.26	46	133.99	135.00	2.2	2,732	0.08%
2020/04/30	105.1	134.18	44	134.10	136.00	61.1	2,721	2.25%	大買/
2020/04/29	7.2	128.03	8.1	127.32	129.00	-0.9	2,663	-0.03%
2020/04/28	6	125.33	0	0.00	124.50	6	2,662	0.23%
2020/04/27	14	124.96	2	123.75	125.50	12	2,679	0.45%
2020/04/24	6	125.33	1	126.00	125.00	5	2,695	0.19%
2020/04/23	1	126.50	2.1	125.58	126.50	-1.1	2,724	-0.04%
2020/04/22	6	123.67	8	122.88	124.50	-2	2,737	-0.07%
2020/04/21	9	122.44	116	122.04	123.00	-107	2,744	-3.90%	大賣/鉅額交易
2020/04/20	1	128.00	3	128.83	128.50	-2	2,729	-0.07%
2020/04/17	22	130.09	4	129.88	129.00	18	2,725	0.66%
2020/04/16	5	131.00	11	131.09	132.00	-6	2,739	-0.22%
2020/04/15	12	128.38	20.2	130.09	128.50	-8.2	2,742	-0.30%
2020/04/14	9.1	124.72	32	124.98	125.00	-23	2,781	-0.83%
2020/04/13	21	122.67	35.1	122.31	122.50	-14.1	2,760	-0.51%
2020/04/10	2	119.75	2	120.25	119.50	0	2,755	0.00%
2020/04/09	12	121.42	25	121.58	121.00	-13	2,772	-0.47%
2020/04/08	40	119.86	84	119.88	121.50	-44	2,772	-1.59%
2020/04/07	47.2	122.11	18	121.81	118.50	29.2	2,740	1.06%
2020/04/06	27	120.57	6	122.75	120.50	21	2,681	0.78%
2020/04/01	10	124.55	13	125.58	123.00	-3	2,632	-0.11%
2020/03/31	204	119.34	11	120.09	122.00	193	2,578	7.48%	大買/鉅額交易
2020/03/30	14	115.68	15	116.00	117.50	-1	2,554	-0.04%
2020/03/27	48	118.23	47	117.49	115.00	1	2,514	0.04%
2020/03/26	31	111.40	18	111.67	113.50	13	2,387	0.54%
2020/03/25	47	111.70	32	111.36	110.00	15	2,386	0.63%
2020/03/24	215	112.51	31	111.32	108.00	184	2,310	7.96%	大買/鉅額交易
2020/03/23	6	100.82	6	100.87	105.00	0	2,313	0.00%
2020/03/20	9	102.78	6	103.67	105.00	3	2,327	0.13%
2020/03/19	14	101.69	21	102.05	95.90	-7	2,294	-0.31%
2020/03/18	19	107.53	25	108.38	106.50	-6	2,266	-0.26%
2020/03/17	8	106.50	6	107.83	105.50	2	2,271	0.09%
2020/03/16	9	108.22	19	108.21	109.50	-10	2,273	-0.44%
2020/03/13	34.1	108.63	25	109.44	110.00	9.1	2,262	0.40%
2020/03/12	10	119.35	6	120.58	120.00	4	2,230	0.18%
2020/03/11	6	130.08	0	0.00	128.00	6	2,245	0.27%
2020/03/10	17	130.03	26	129.71	131.00	-9	2,249	-0.40%
2020/03/09	31.1	132.14	17	133.97	130.50	14.1	2,228	0.63%
2020/03/06	133.2	140.61	5	140.80	141.00	128.2	2,196	5.84%	大買/鉅額交易
2020/03/05	64.1	144.19	74	143.84	143.00	-9.9	2,206	-0.45%
2020/03/04	7	137.07	41	137.67	138.00	-34	2,110	-1.61%
2020/03/03	56	137.50	24	137.23	135.00	32	2,090	1.53%
2020/03/02	20.4	130.99	8	132.19	132.00	12.4	2,070	0.60%
2020/02/27	9	134.78	15	135.43	133.00	-6	2,102	-0.29%
2020/02/26	4	137.13	3	137.83	138.00	1	2,077	0.05%
2020/02/25	8	136.88	13	137.85	138.00	-5	2,072	-0.24%
2020/02/24	22	142.02	29	141.12	138.00	-7	2,086	-0.34%
2020/02/21	37	137.23	5	137.60	139.50	32	2,052	1.56%
2020/02/20	0	0.00	1	136.00	136.00	-1	2,082	-0.05%
2020/02/19	2	133.50	88	133.72	134.50	-86	2,164	-3.97%
2020/02/18	3	133.17	3	133.67	133.50	0	2,172	0.00%
2020/02/17	2	134.25	0	0.00	134.00	2	2,192	0.09%
2020/02/14	4	136.13	3	136.83	136.50	1	2,227	0.04%
2020/02/13	9	137.06	15	136.93	136.50	-6	2,242	-0.27%
2020/02/12	13	135.35	28	135.71	137.50	-15	2,276	-0.66%
2020/02/11	7	130.36	5	130.70	131.00	2	2,291	0.09%
2020/02/10	1	126.00	0	0.00	128.50	1	2,415	0.04%
2020/02/07	2	128.75	7	129.79	128.00	-5	2,512	-0.20%
2020/02/06	15	131.03	5	132.10	132.00	10	2,540	0.39%
2020/02/05	20	129.95	19	129.58	128.50	1	2,580	0.04%
2020/02/04	9	129.56	4	131.50	130.50	5	2,603	0.19%
2020/02/03	9	123.39	9	125.17	128.00	0	2,659	0.00%
2020/01/31	3	125.17	9	124.94	126.50	-6	2,686	-0.22%
2020/01/30	10	125.30	14	121.93	122.00	-4	2,716	-0.15%
2020/01/20	20	132.30	6	133.67	133.00	14	2,733	0.51%
2020/01/17	20	133.10	10	132.95	133.00	10	2,772	0.36%
2020/01/16	13	132.88	17	133.59	134.50	-4	2,801	-0.14%
2020/01/15	6	134.33	6	134.33	134.00	0	2,880	0.00%
2020/01/14	8	136.38	2	135.50	136.00	6	2,938	0.20%
2020/01/13	4	135.75	8	136.50	136.50	-4	2,991	-0.13%
2020/01/10	10	131.50	6	133.58	135.00	4	3,224	0.12%
2020/01/09	12	136.46	8	137.63	136.00	4	3,587	0.11%
2020/01/08	29	134.95	15	135.23	134.00	14	3,742	0.37%
2020/01/07	7	141.07	8	142.19	141.00	-1	3,697	-0.03%
2020/01/06	8	143.25	5.1	142.45	140.50	2.9	3,727	0.08%
2020/01/03	6	144.50	17	143.88	143.50	-11	3,743	-0.29%
2020/01/02	16	147.28	39	148.21	145.50	-23	3,727	-0.62%
2019/12/31	3	146.67	37	147.11	148.00	-34	3,749	-0.91%
2019/12/30	14	146.29	21	146.67	146.50	-7	3,791	-0.18%
2019/12/27	18	144.94	0	0.00	144.00	18	3,837	0.47%
2019/12/26	11	144.05	22	145.00	145.00	-11	3,837	-0.29%
2019/12/25	13.1	143.92	6	145.08	143.50	7.1	3,890	0.18%
2019/12/24	3	142.33	2	142.50	142.50	1	3,938	0.03%
2019/12/23	3	143.50	4	143.50	143.00	-1	3,996	-0.03%
2019/12/20	9	142.72	8	143.50	143.00	1	4,004	0.02%
2019/12/19	14	146.04	7	145.07	145.50	7	4,004	0.17%
2019/12/18	33	146.00	29	145.91	145.50	4	3,994	0.10%
2019/12/17	8	141.94	13	142.12	143.00	-5	3,989	-0.13%
2019/12/16	8	139.94	1	140.50	140.00	7	3,993	0.18%
2019/12/13	8	140.88	12	141.33	139.00	-4	4,053	-0.10%
2019/12/12	6	141.75	22.2	142.78	142.00	-16.2	4,082	-0.40%
2019/12/11	4	140.50	14	141.00	141.00	-10	4,118	-0.24%
2019/12/10	16	140.84	21	140.67	139.00	-5	4,300	-0.12%
2019/12/09	36	140.76	39	141.24	140.00	-3	4,345	-0.07%
2019/12/06	21	139.29	36	139.57	140.00	-15	4,317	-0.35%
2019/12/05	15	136.50	17.1	136.94	137.00	-2.1	4,297	-0.05%
2019/12/04	21	136.38	13	136.96	135.00	8	4,305	0.19%
2019/12/03	35	137.19	41	137.66	138.00	-6	4,355	-0.14%
2019/12/02	13	135.19	27	135.35	136.50	-14	4,322	-0.32%
2019/11/29	6	133.83	11	135.45	134.00	-5	4,292	-0.12%
2019/11/28	28	134.41	17	134.74	135.00	11	4,303	0.25%
2019/11/27	24	136.40	127	135.67	134.50	-103	4,338	-2.37%	大賣/鉅額交易
2019/11/26	23	134.28	130	134.62	135.00	-107	4,333	-2.47%	大賣/鉅額交易
2019/11/25	3	130.83	3	130.33	130.50	0	4,308	0.00%
2019/11/22	1	130.50	11	130.50	130.00	-10	4,348	-0.23%
2019/11/21	27	127.33	11	128.91	130.50	16	4,376	0.37%
2019/11/20	9	128.50	7	128.57	127.50	2	4,396	0.05%
2019/11/19	13.1	132.72	17	132.85	130.50	-3.9	4,430	-0.09%
2019/11/18	33	131.08	39	131.94	132.50	-6	4,455	-0.13%
2019/11/15	3	126.00	5	126.20	126.50	-2	4,424	-0.05%
2019/11/14	12	124.29	10	124.45	124.50	2	4,481	0.04%
2019/11/13	11	126.36	13	125.62	125.00	-2	4,483	-0.04%
2019/11/12	12	124.33	230	124.65	124.50	-218	4,502	-4.84%	大賣/鉅額交易
2019/11/11	91	123.96	30	124.48	124.50	61	4,528	1.35%
2019/11/08	49	125.82	248	125.39	123.00	-199	4,514	-4.41%	大賣/鉅額交易
2019/11/07	183	122.11	69	124.36	128.00	114	4,544	2.51%	大買/鉅額交易
2019/11/06	25	132.36	126	131.50	131.00	-101	4,556	-2.22%	大賣/鉅額交易
2019/11/05	9	137.89	9	137.67	137.50	0	4,547	0.00%
2019/11/04	5	136.30	11	136.41	137.00	-6	4,569	-0.13%
2019/11/01	17	134.47	7	134.14	135.00	10	4,563	0.22%
2019/10/31	16	133.00	51.2	133.39	134.00	-35.2	4,582	-0.77%
2019/10/30	9	129.67	17	130.32	131.50	-8	4,532	-0.18%
2019/10/29	19	131.24	25	130.78	130.00	-6	4,538	-0.13%
2019/10/28	25	129.24	20	128.83	131.00	5	4,516	0.11%
2019/10/25	24	131.25	22	131.57	130.00	2	4,477	0.04%
2019/10/24	27.1	131.35	93	130.28	132.00	-65.9	4,471	-1.47%
2019/10/23	35	129.00	27.2	129.85	129.50	7.8	4,585	0.17%
2019/10/22	26	127.85	30	127.87	127.00	-4	4,528	-0.09%
2019/10/21	57	126.47	53	126.13	126.50	4	4,491	0.09%
2019/10/18	280.7	125.13	155	124.85	127.00	125.7	4,500	2.79%	大買/大賣/鉅額交易
2019/10/17	308.5	117.07	158	116.08	119.50	150.5	4,312	3.49%	大買/大賣/鉅額交易
2019/10/16	77.1	130.90	88	131.21	126.00	-10.9	3,982	-0.27%
2019/10/15	38	140.84	51	140.57	139.50	-13	3,802	-0.34%
2019/10/14	22	139.84	17	139.53	140.00	5	3,805	0.13%
2019/10/09	12	136.17	102	134.69	135.00	-90	3,791	-2.37%	大賣/
2019/10/08	7	139.43	25	139.16	139.00	-18	3,753	-0.48%
2019/10/07	223	138.90	31	137.56	139.50	192	3,762	5.10%	大買/鉅額交易
2019/10/04	19	140.34	159	138.84	138.00	-140	3,759	-3.72%	大賣/鉅額交易
2019/10/03	43	141.58	13	140.65	141.00	30	3,727	0.80%
2019/10/02	10	143.30	48	143.96	145.00	-38	3,745	-1.01%
2019/10/01	10.2	143.66	8	144.81	144.50	2.2	3,765	0.06%
2019/09/27	37	144.80	28.5	143.97	142.00	8.5	3,731	0.23%
2019/09/26	31	147.56	46	147.47	145.00	-15	3,706	-0.40%
2019/09/25	4	144.38	4	144.38	144.00	0	3,662	0.00%
2019/09/24	41	147.30	18	148.03	146.00	23	3,727	0.62%
2019/09/23	10	144.45	4	144.63	144.00	6	3,682	0.16%
2019/09/20	8	144.44	15	144.17	143.50	-7	3,742	-0.19%
2019/09/19	16	144.69	16	144.94	146.00	0	3,713	0.00%
2019/09/18	11.5	144.85	176	144.06	145.00	-164.5	3,685	-4.46%	大賣/鉅額交易
2019/09/17	18.5	150.38	14	149.36	148.00	4.5	3,629	0.12%
2019/09/16	70	150.11	40	150.06	150.00	30	3,613	0.83%
2019/09/12	134	147.12	190	147.59	152.00	-56	3,588	-1.56%	大買/大賣/
2019/09/11	9	138.78	19	139.24	138.50	-10	3,450	-0.29%
2019/09/10	8	133.81	7	134.36	134.00	1	3,394	0.03%
2019/09/09	8	136.69	4	135.13	135.00	4	3,393	0.12%
2019/09/06	26	138.17	34	137.74	138.50	-8	3,384	-0.24%
2019/09/05	29	136.40	101	134.69	137.00	-72	3,413	-2.11%	大賣/
2019/09/04	1	130.50	62	130.48	131.00	-61	3,348	-1.82%
2019/09/03	100	130.00	145	130.40	130.50	-45	3,374	-1.33%	大賣/
2019/09/02	5	130.50	10	131.15	131.50	-5	3,377	-0.15%
2019/08/30	106	130.23	6	129.33	129.00	100	3,363	2.97%	大買/
2019/08/29	4	128.38	4	130.50	131.00	0	3,333	0.00%
2019/08/28	13	127.58	4	127.25	127.00	9	3,319	0.27%
2019/08/27	12	131.71	7	129.21	129.00	5	3,295	0.15%
2019/08/26	12	130.50	6	130.00	130.00	6	3,265	0.18%
2019/08/23	44	135.41	58	135.44	135.00	-14	3,264	-0.43%
2019/08/22	28	140.30	29	140.14	139.50	-1	3,254	-0.03%
2019/08/21	78	138.31	82.5	138.78	139.50	-4.5	3,228	-0.14%
2019/08/20	74	136.82	82	137.05	136.00	-8	3,193	-0.25%
2019/08/19	33.5	133.73	34	134.19	135.00	-0.5	3,169	-0.02%
2019/08/16	13	134.62	8	135.75	136.50	5	3,145	0.16%
2019/08/15	30	135.63	15	134.57	133.50	15	3,193	0.47%
2019/08/14	11	139.82	10	139.95	138.00	1	3,206	0.03%
2019/08/13	15	137.63	14	137.89	136.50	1	3,275	0.03%
2019/08/12	34	140.49	60	141.44	139.00	-26	3,342	-0.78%
2019/08/08	132	133.98	78	133.51	137.00	54	3,305	1.63%	大買/
2019/08/07	19	128.05	23	128.61	126.00	-4	3,254	-0.12%
2019/08/06	3	122.50	5	120.90	123.00	-2	3,217	-0.06%
2019/08/05	6	121.83	10	122.70	122.00	-4	3,191	-0.13%
2019/08/02	13	121.42	5	121.20	120.00	8	3,215	0.25%
2019/08/01	3	127.50	1	127.00	127.00	2	3,213	0.06%
2019/07/31	24	127.94	20	129.80	128.50	4	3,253	0.12%
2019/07/30	25	125.10	31	125.77	125.00	-6	3,307	-0.18%
2019/07/29	3	128.67	6	127.58	127.00	-3	3,376	-0.09%
2019/07/26	28	128.48	55	128.81	129.00	-27	3,441	-0.78%
2019/07/25	39	125.44	39	125.46	127.00	0	3,396	0.00%
2019/07/24	22	119.36	22	118.98	120.50	0	3,246	0.00%
2019/07/23	30	120.43	4	120.25	120.00	26	3,241	0.80%
2019/07/22	10	117.65	66	116.53	120.50	-56	3,240	-1.73%
2019/07/19	16	116.03	30	116.00	116.00	-14	3,169	-0.44%
2019/07/18	114	114.25	11	114.14	117.00	103	3,157	3.26%	大買/鉅額交易
2019/07/17	2	118.75	3	118.33	119.00	-1	3,090	-0.03%
2019/07/16	19	118.97	4	119.38	119.00	15	3,097	0.48%
2019/07/15	29	119.52	5	120.00	119.00	24	3,089	0.78%
2019/07/12	4	121.75	5	121.50	121.00	-1	3,101	-0.03%
2019/07/11	5	120.40	6	120.42	122.00	-1	3,192	-0.03%
2019/07/10	19	118.95	10	118.85	120.50	9	3,278	0.27%
2019/07/09	4	119.88	4	120.00	120.50	0	3,271	0.00%
2019/07/08	15	119.33	35	119.17	118.50	-20	3,270	-0.61%
2019/07/05	4	124.88	11	124.68	124.00	-7	3,218	-0.22%
2019/07/04	1	126.00	56	126.94	129.00	-55	3,204	-1.72%
2019/07/03	7	125.00	17	126.09	125.00	-10	3,213	-0.31%
2019/07/02	4	131.13	51	130.41	130.00	-47	3,212	-1.46%
2019/07/01	123	131.94	119	131.45	131.50	4	3,208	0.12%	大買/大賣/
2019/06/28	1	123.00	11	123.68	124.50	-10	3,166	-0.32%
2019/06/27	24	123.75	23	123.54	122.00	1	3,197	0.03%
2019/06/26	12	121.46	43	119.53	119.50	-31	3,227	-0.96%
2019/06/25	38	120.83	24	120.90	121.50	14	3,257	0.43%
2019/06/24	8	120.94	4	120.75	121.50	4	3,300	0.12%
2019/06/21	12	124.96	22	124.80	123.00	-10	3,324	-0.30%
2019/06/20	8	124.25	5	124.30	123.50	3	3,333	0.09%
2019/06/19	17	122.59	12	121.83	124.50	5	3,371	0.15%
2019/06/18	0	0.00	4	118.50	118.00	-4	3,477	-0.12%
2019/06/17	4	119.25	14	117.71	118.00	-10	3,488	-0.29%
2019/06/14	27	120.20	61	120.10	119.50	-34	3,508	-0.97%
2019/06/13	38	122.83	17	124.09	120.50	21	3,524	0.60%
2019/06/12	4	120.38	14	120.79	120.00	-10	3,529	-0.28%
2019/06/11	33	117.92	26	119.40	119.00	7	3,574	0.20%
2019/06/10	18	115.06	9	114.72	117.00	9	3,593	0.25%
2019/06/06	7	112.86	13	111.23	112.50	-6	3,595	-0.17%
2019/06/05	6	114.92	8	114.94	115.50	-2	3,597	-0.06%
2019/06/04	19	115.11	4	114.13	113.00	15	3,616	0.41%
2019/06/03	4	113.88	5	114.00	114.00	-1	3,673	-0.03%
2019/05/31	8	111.44	11	111.59	113.00	-3	3,687	-0.08%
2019/05/30	16	109.94	15	109.83	110.50	1	3,699	0.03%
2019/05/29	18	110.17	11.2	109.66	108.50	6.8	3,673	0.19%
2019/05/28	11	111.91	17	112.18	115.00	-6	3,696	-0.16%
2019/05/27	3	111.50	4	112.13	114.00	-1	3,691	-0.03%
2019/05/24	10	114.75	25	113.28	112.50	-15	3,685	-0.41%
2019/05/23	22	115.00	29	115.60	115.00	-7	3,726	-0.19%
2019/05/22	44	120.16	21	120.21	117.50	23	3,745	0.61%
2019/05/21	32	115.36	19.4	115.04	118.00	12.6	3,733	0.34%
2019/05/20	21.4	108.98	17	109.65	112.50	4.4	3,682	0.12%
2019/05/17	31	115.27	17	115.32	112.50	14	3,613	0.39%
2019/05/16	21	125.24	18	123.06	122.00	3	3,558	0.08%
2019/05/15	32	122.17	31	123.18	125.50	1	3,540	0.03%
2019/05/14	12	113.79	49	115.31	114.50	-37	3,507	-1.05%
2019/05/13	1	119.50	110	117.38	117.50	-109	3,488	-3.12%	大賣/鉅額交易
2019/05/10	21	121.43	25	121.94	122.50	-4	3,520	-0.11%
2019/05/09	8	123.06	43	120.28	119.00	-35	3,469	-1.01%
2019/05/08	29	123.17	29	122.47	123.00	0	3,438	0.00%
2019/05/07	113	124.23	61	123.09	126.00	52	3,378	1.54%	大買/
2019/05/06	38	119.49	34	118.16	117.50	4	3,293	0.12%
2019/05/03	23	115.80	20	117.43	118.00	3	3,229	0.09%
2019/05/02	1	111.50	1	110.00	113.50	0	3,207	0.00%
2019/04/30	7	109.79	9	111.33	112.50	-2	3,276	-0.06%
2019/04/29	23	106.02	14	107.39	108.50	9	3,315	0.27%
2019/04/26	7	112.43	16.2	110.98	111.50	-9.2	3,310	-0.28%
2019/04/25	3	116.17	4	116.38	116.50	-1	3,362	-0.03%
2019/04/24	21.2	118.11	24	118.54	118.00	-2.8	3,463	-0.08%
2019/04/23	3	114.17	5	114.10	115.00	-2	3,447	-0.06%
2019/04/22	8	116.63	10	116.65	117.00	-2	3,438	-0.06%
2019/04/19	13	116.96	10	116.85	116.00	3	3,432	0.09%
2019/04/18	15.2	117.20	101	117.09	115.50	-85.8	3,455	-2.48%	大賣/
2019/04/17	21	115.24	30	116.48	118.00	-9	3,420	-0.26%
2019/04/16	23	111.52	24	112.90	113.50	-1	3,327	-0.03%
2019/04/15	9	107.44	111	108.40	107.50	-102	3,254	-3.13%	大賣/鉅額交易
2019/04/12	5	107.70	1	108.00	107.00	4	3,235	0.12%
2019/04/11	0	0.00	1	112.00	109.50	-1	3,257	-0.03%
2019/04/10	2	110.25	49	110.94	111.00	-47	3,287	-1.43%
2019/04/09	8	113.00	3	111.67	111.50	5	3,295	0.15%
2019/04/08	3	110.00	24	110.54	111.00	-21	3,278	-0.64%
2019/04/03	6	108.25	0	0.00	108.00	6	3,258	0.18%
2019/04/02	14	108.79	17	109.50	109.00	-3	3,260	-0.09%
2019/04/01	19	109.11	11	109.55	109.00	8	3,271	0.24%
2019/03/29	56	111.44	43	111.43	111.00	13	3,233	0.40%
2019/03/28	2	107.25	6	106.33	107.50	-4	3,169	-0.13%
2019/03/27	7	106.43	2	106.00	106.50	5	3,161	0.16%
2019/03/26	66	107.52	1	105.00	106.00	65	3,144	2.07%
2019/03/25	33	107.00	22	107.77	107.50	11	3,150	0.35%
2019/03/22	44	112.27	35	109.71	111.00	9	3,127	0.29%
2019/03/21	140	111.35	88	110.53	109.50	52	3,054	1.70%	大買/
2019/03/20	10	104.75	7	105.21	105.00	3	2,905	0.10%
2019/03/19	7	104.29	5	104.00	103.50	2	2,915	0.07%
2019/03/18	4	103.88	22	104.00	104.00	-18	2,920	-0.62%
2019/03/15	51	103.74	18	103.14	103.50	33	2,898	1.14%
2019/03/14	23	99.86	24	100.38	100.00	-1	2,875	-0.03%
2019/03/13	21	99.24	25	99.28	98.20	-4	2,893	-0.14%
2019/03/12	12	97.68	0	0.00	97.00	12	2,887	0.42%
2019/03/11	5	96.68	1	97.20	97.00	4	2,934	0.14%
2019/03/08	5	95.56	33	95.48	96.00	-28	3,015	-0.93%
2019/03/07	32	94.04	146	93.45	93.50	-114	3,020	-3.77%	大賣/鉅額交易
2019/03/06	8	98.83	12	99.06	98.60	-4	3,035	-0.13%
2019/03/05	16	99.58	24	99.38	99.80	-8	3,054	-0.26%
2019/03/04	5	101.20	12	101.13	101.50	-7	3,061	-0.23%
2019/02/27	14	101.06	8	101.66	100.50	6	3,064	0.20%
2019/02/26	11	105.64	22	106.20	103.50	-11	3,021	-0.36%
2019/02/25	7	103.93	6	104.33	104.00	1	3,001	0.03%
2019/02/22	85	106.49	103	106.10	104.50	-18	2,977	-0.60%	大賣/
2019/02/21	23	104.00	22	103.61	103.00	1	2,912	0.03%
2019/02/20	11	101.82	22	102.07	105.50	-11	2,864	-0.38%
2019/02/19	4	99.88	3	100.50	100.00	1	2,818	0.04%
2019/02/18	24	100.11	14	100.54	99.90	10	2,801	0.36%
2019/02/15	207	98.66	6	98.65	99.00	201	2,769	7.26%	大買/鉅額交易
2019/02/14	16	99.38	11	99.11	98.00	5	2,739	0.18%
2019/02/13	13	98.40	52	99.94	97.50	-39	2,710	-1.44%
2019/02/12	17	98.31	13	98.29	98.50	4	2,671	0.15%
2019/02/11	10	98.48	32	99.13	98.50	-22	2,662	-0.83%
2019/01/30	12	95.95	6	96.00	95.50	6	2,618	0.23%
2019/01/29	5	94.62	4	95.15	94.80	1	2,646	0.04%
2019/01/28	75	97.10	2	97.15	96.70	73	2,656	2.75%
2019/01/25	136	97.92	1	98.10	98.00	135	2,726	4.95%	大買/鉅額交易
2019/01/24	2	98.05	10	97.45	97.80	-8	2,816	-0.28%
2019/01/23	1	97.70	54	97.47	97.90	-53	2,861	-1.85%
2019/01/22	24	97.45	36.2	96.99	97.70	-12.2	2,832	-0.43%
2019/01/21	20	96.12	37	95.27	96.90	-17	2,769	-0.61%
2019/01/18	7	93.10	19	93.06	93.70	-12	2,755	-0.44%
2019/01/17	102.2	92.72	85	92.34	91.10	17.2	2,774	0.62%	大買/
2019/01/16	267	97.23	52.5	96.67	96.50	214.5	2,748	7.80%	大買/鉅額交易
2019/01/15	16	91.40	18	91.75	93.20	-2	2,714	-0.07%
2019/01/14	65	90.24	70	89.76	89.60	-5	2,780	-0.18%
2019/01/11	61	91.37	56	90.83	91.00	5	2,990	0.17%
2019/01/10	14.2	93.26	17	93.26	91.80	-2.8	3,063	-0.09%
2019/01/09	18	90.79	11	90.81	90.50	7	3,030	0.23%
2019/01/08	24	90.12	24	90.58	90.60	0	3,087	0.00%
2019/01/07	51	91.59	3	92.00	90.60	48	3,167	1.52%
2019/01/04	18	88.91	23	89.80	90.50	-5	3,230	-0.15%
2019/01/03	2	90.25	4	91.23	91.50	-2	3,284	-0.06%
2019/01/02	43	93.03	32	93.28	92.60	11	3,265	0.34%
2018/12/28	11	89.79	2	89.90	89.80	9	3,271	0.28%
2018/12/27	2	90.55	2	90.15	89.10	0	3,321	0.00%
2018/12/26	0	0.00	1	88.30	88.30	-1	3,404	-0.03%
2018/12/25	52	86.93	21	88.24	87.60	31	3,422	0.91%
2018/12/24	24	87.61	1	88.50	87.80	23	3,432	0.67%
2018/12/21	18	87.39	16	86.71	87.90	2	3,458	0.06%
2018/12/20	27	86.79	36	86.90	86.10	-9	3,457	-0.26%
2018/12/19	14	87.22	15	87.83	86.30	-1	3,453	-0.03%
2018/12/18	24	88.93	40	89.47	89.20	-16	3,436	-0.47%
2018/12/17	23	94.69	9	94.60	92.40	14	3,428	0.41%
2018/12/14	13	95.78	2	95.55	96.00	11	3,481	0.32%
2018/12/13	7	94.84	5	94.68	94.00	2	3,514	0.06%
2018/12/12	19	95.43	180	94.54	94.40	-161	3,575	-4.50%	大賣/鉅額交易
2018/12/11	9	95.94	3	95.53	95.30	6	3,569	0.17%
2018/12/10	1	93.40	29	93.05	93.40	-28	3,606	-0.78%
2018/12/07	14	94.11	11	94.13	92.50	3	3,659	0.08%
2018/12/06	52	91.52	18	92.73	93.70	34	3,676	0.92%
2018/12/05	21	98.58	100	99.31	97.70	-79	3,711	-2.13%
2018/12/04	5	102.30	22	103.16	102.50	-17	3,734	-0.46%
2018/12/03	32	102.80	44	104.50	106.00	-12	3,734	-0.32%
2018/11/30	37	95.16	26	95.85	97.30	11	3,645	0.30%
2018/11/29	63	97.40	51	97.20	96.00	12	3,600	0.33%
2018/11/28	24	90.88	22	91.50	92.90	2	3,511	0.06%
2018/11/27	26	87.39	20	87.93	88.30	6	3,473	0.17%
2018/11/26	17	85.37	18	85.82	86.00	-1	3,470	-0.03%
2018/11/23	36	86.71	39	85.35	84.20	-3	3,469	-0.09%
2018/11/22	13	89.59	12.2	89.58	88.00	0.8	3,466	0.02%
2018/11/21	19	89.58	13	90.11	90.50	6	3,463	0.17%
2018/11/20	58	90.25	9	90.01	89.70	49	3,505	1.40%
2018/11/19	2	90.05	7	89.16	90.60	-5	3,567	-0.14%
2018/11/16	13	88.98	10	88.64	88.20	3	3,596	0.08%
2018/11/15	20	87.91	25	88.72	89.00	-5	3,631	-0.14%
2018/11/14	24	89.75	21	88.46	88.10	3	3,646	0.08%
2018/11/13	4	84.70	5	88.00	90.50	-1	3,650	-0.03%
2018/11/12	26	89.35	18	88.79	88.50	8	3,671	0.22%
2018/11/09	8	89.49	3	90.27	90.80	5	3,725	0.13%
2018/11/08	26	90.92	3	90.07	90.00	23	3,797	0.61%
2018/11/07	5.3	91.02	15	91.29	90.70	-9.7	3,789	-0.26%
2018/11/06	38	91.17	6	92.05	89.40	32	3,826	0.84%
2018/11/05	14	92.55	18	93.07	93.90	-4	3,923	-0.10%
2018/11/02	20	91.42	23	91.93	91.20	-3	3,973	-0.08%
2018/11/01	25	88.96	53	88.93	89.00	-28	3,933	-0.71%
2018/10/31	24	83.37	57	83.85	85.00	-33	3,880	-0.85%
2018/10/30	32	77.10	32	77.90	78.50	0	3,804	0.00%
2018/10/29	36	77.30	33	77.41	77.30	3	3,789	0.08%
2018/10/26	44	77.34	56	77.65	77.10	-12	3,782	-0.32%
2018/10/25	43	77.21	84	77.64	77.10	-41	3,755	-1.09%
2018/10/24	22	78.55	62	79.58	80.60	-40	3,702	-1.08%
2018/10/23	317	77.62	33	77.68	77.70	284	3,653	7.77%	大買/鉅額交易
2018/10/22	150	75.60	113	75.99	78.50	37	3,583	1.03%	大買/大賣/
2018/10/19	265	73.77	164.3	74.56	74.00	100.7	3,509	2.87%	大買/大賣/
2018/10/18	47	82.86	55	83.01	80.50	-8	3,311	-0.24%
2018/10/17	15	89.51	115	89.38	88.60	-100	3,255	-3.07%	大賣/
2018/10/16	2	90.35	5	89.64	88.60	-3	3,242	-0.09%
2018/10/15	251	89.77	17	89.60	89.90	234	3,202	7.31%	大買/鉅額交易
2018/10/12	16	83.79	29	85.58	87.80	-13	3,135	-0.41%
2018/10/11	30	79.50	73	79.80	79.90	-43	3,077	-1.40%
2018/10/09	7	88.71	10	88.71	88.10	-3	3,063	-0.10%
2018/10/08	29	86.71	25	86.99	87.50	4	3,165	0.13%
2018/10/05	75	89.96	18	90.76	88.50	57	3,258	1.75%
2018/10/04	26.2	96.25	58	94.85	96.00	-31.8	3,211	-0.99%
2018/10/03	14	101.25	11	101.23	100.50	3	3,180	0.09%
2018/10/02	7	102.79	44	103.73	104.00	-37	3,246	-1.14%
2018/10/01	21	102.48	53	102.47	103.00	-32	3,247	-0.99%
2018/09/28	15	100.99	18	100.55	101.50	-3	3,251	-0.09%
2018/09/27	11	101.33	7	101.57	102.00	4	3,249	0.12%
2018/09/26	10	100.65	3	100.13	99.00	7	3,230	0.22%
2018/09/25	4	102.50	2	102.75	104.00	2	3,271	0.06%
2018/09/21	8	100.29	47	100.25	103.00	-39	3,313	-1.18%
2018/09/20	18	101.23	24	102.17	99.10	-6	3,307	-0.18%
2018/09/19	22	104.36	23	105.35	108.00	-1	3,297	-0.03%
2018/09/18	19	107.71	11.2	105.60	103.50	7.8	3,277	0.24%
2018/09/17	6	106.17	9	107.39	107.00	-3	3,243	-0.09%
2018/09/14	17	103.59	22	103.32	106.00	-5	3,247	-0.15%
2018/09/13	16	100.65	16	99.29	101.00	0	3,211	0.00%
2018/09/12	4	95.48	25	93.42	95.00	-21	3,167	-0.66%
2018/09/11	48	96.06	22	91.71	91.60	26	3,169	0.82%
2018/09/10	17	100.44	31	99.50	98.50	-14	3,113	-0.45%
2018/09/07	5	111.50	10	110.25	108.50	-5	3,191	-0.16%
2018/09/06	0	0.00	43	115.64	115.00	-43	3,144	-1.37%
2018/09/04	0	0.00	1	117.00	117.00	-1	3,209	-0.03%
2018/09/03	5	118.80	12	120.21	117.50	-7	3,234	-0.22%
2018/08/31	12	118.67	13	119.58	119.50	-1	3,264	-0.03%
2018/08/30	2	118.00	3	117.83	118.50	-1	3,300	-0.03%
2018/08/29	1	118.00	0	0.00	117.00	1	3,384	0.03%
2018/08/28	8	120.19	4	119.50	118.00	4	3,482	0.11%
2018/08/27	32	118.56	8	117.06	119.50	24	3,665	0.65%
2018/08/24	60	116.73	61	116.49	114.50	-1	3,643	-0.03%
2018/08/23	5	118.10	5	117.60	116.50	0	3,654	0.00%
2018/08/22	8	119.75	7	118.29	118.50	1	3,627	0.03%
2018/08/21	4	123.63	3	123.00	124.00	1	3,596	0.03%
2018/08/20	3	123.17	4	124.25	123.50	-1	3,587	-0.03%
2018/08/17	103	124.34	4	123.50	124.00	99	3,588	2.76%	大買/
2018/08/16	7	118.43	5	118.60	122.00	2	3,585	0.06%
2018/08/15	36	122.24	10	123.85	119.00	26	3,548	0.73%
2018/08/14	63	120.59	22	119.45	118.00	41	3,478	1.18%
2018/08/13	22	120.48	11	122.45	118.50	11	3,488	0.32%
2018/08/10	26	124.15	25	123.66	123.50	1	3,472	0.03%
2018/08/09	3	117.67	22	118.02	122.50	-19	3,360	-0.57%
2018/08/08	14	112.54	5	113.00	111.50	9	3,306	0.27%
2018/08/07	19	112.03	16	111.47	112.50	3	3,316	0.09%
2018/08/06	0	0.00	9	118.00	118.50	-9	3,342	-0.27%
2018/08/03	3	118.00	5	118.50	118.00	-2	3,377	-0.06%
2018/08/02	5	119.30	3	119.83	118.00	2	3,449	0.06%
2018/08/01	2	120.50	3	121.50	122.50	-1	3,496	-0.03%
2018/07/31	3	117.67	2	117.50	117.50	1	3,537	0.03%
2018/07/30	5	117.10	8	116.75	116.50	-3	3,544	-0.08%
2018/07/27	4	119.63	2	119.75	119.50	2	3,536	0.06%
2018/07/26	5	119.50	3	117.00	119.50	2	3,541	0.06%
2018/07/25	7	116.43	71	116.73	116.50	-64	3,583	-1.79%
2018/07/24	0	0.00	36	117.64	119.00	-36	3,575	-1.01%
2018/07/23	0	0.00	2	116.50	118.00	-2	3,571	-0.06%
2018/07/20	3	118.50	3	118.33	117.50	0	3,600	0.00%
2018/07/19	5	121.10	7	121.14	119.50	-2	3,643	-0.05%
2018/07/18	4	118.50	18	121.36	122.00	-14	3,763	-0.37%
2018/07/17	135	118.33	9	118.39	119.00	126	3,816	3.30%	大買/鉅額交易
2018/07/16	49	115.38	16	114.34	114.50	33	3,784	0.87%
2018/07/13	39	118.92	18	120.14	116.00	21	3,694	0.57%
2018/07/12	4	119.38	14	119.71	120.50	-10	3,560	-0.28%
2018/07/11	15	119.93	26	119.40	120.00	-11	3,557	-0.31%
2018/07/10	130	114.89	25	115.88	117.50	105	3,494	3.00%	大買/鉅額交易
2018/07/09	5	111.30	13	111.23	110.00	-8	3,401	-0.24%
2018/07/06	7	109.71	4	110.38	110.00	3	3,384	0.09%
2018/07/05	19	112.03	10	112.45	109.50	9	3,380	0.27%
2018/07/04	22	108.00	39	107.17	110.00	-17	3,344	-0.51%
2018/07/03	26	110.98	37	110.08	105.50	-11	3,344	-0.33%
2018/07/02	20	111.78	12	112.75	110.50	8	3,314	0.24%
2018/06/29	26	106.62	23.3	106.01	107.50	2.7	3,286	0.08%
2018/06/28	26	109.08	38	108.05	107.00	-12	3,290	-0.36%
2018/06/27	11	104.73	16	104.84	105.50	-5	3,365	-0.15%
2018/06/26	22	103.55	15	103.87	101.50	7	3,401	0.21%
2018/06/25	4	102.50	87	100.32	101.50	-83	3,365	-2.47%
2018/06/22	13	101.92	8	101.63	101.00	5	3,347	0.15%
2018/06/21	13	105.08	81	106.08	105.00	-68	3,335	-2.04%
2018/06/20	10	105.10	41	104.51	104.00	-31	3,314	-0.94%
2018/06/19	50	106.63	40	105.34	104.00	10	3,251	0.31%
2018/06/15	98	108.21	32	107.27	108.50	66	3,193	2.07%
2018/06/14	5	101.40	4	100.13	100.00	1	3,047	0.03%
2018/06/13	2	102.50	6	101.92	101.00	-4	3,044	-0.13%
2018/06/12	1	101.00	11	99.34	99.80	-10	3,020	-0.33%
2018/06/11	5	100.20	3	100.83	100.00	2	2,980	0.07%
2018/06/08	1	98.00	7	98.91	98.60	-6	2,958	-0.20%
2018/06/07	10	100.38	6	103.17	99.90	4	2,941	0.14%
2018/06/06	9	105.00	11	104.32	104.50	-2	2,901	-0.07%
2018/06/05	30	103.42	28.1	102.76	102.00	1.9	2,823	0.07%
2018/06/04	36.2	101.44	34	103.17	104.00	2.2	2,728	0.08%
2018/06/01	5	95.24	6	94.78	96.00	-1	2,558	-0.04%
2018/05/31	5	95.50	26	95.49	94.60	-21	2,535	-0.83%
2018/05/30	1	91.30	6.6	91.17	92.40	-5.6	2,465	-0.23%
2018/05/29	51	92.10	0	0.00	91.70	51	2,454	2.08%
2018/05/28	4	92.95	6.1	92.75	92.90	-2.1	2,461	-0.08%
2018/05/25	12	93.13	23.5	92.79	92.70	-11.5	2,475	-0.46%
2018/05/24	8	93.48	11	94.15	95.00	-3	2,521	-0.12%
2018/05/23	39	91.58	1	92.30	90.40	38	2,485	1.53%
2018/05/22	1	92.60	1	92.30	93.90	0	2,466	0.00%
2018/05/18	153	91.76	11	91.39	91.40	142	2,447	5.80%	大買/鉅額交易
2018/05/17	15	94.28	37	96.66	94.70	-22	2,442	-0.90%
2018/05/16	2	95.40	12	95.79	96.30	-10	2,433	-0.41%
2018/05/15	119	93.66	9	94.01	94.30	110	2,421	4.54%	大買/鉅額交易
2018/05/14	54	94.14	44	93.44	94.00	10	2,407	0.42%
2018/05/11	57	88.53	46	88.90	88.80	11	2,343	0.47%
2018/05/10	73	88.87	46	89.23	88.70	27	2,309	1.17%
2018/05/09	32	91.03	19	92.17	91.80	13	2,253	0.58%
2018/05/08	18	88.31	57	88.58	89.10	-39	2,205	-1.77%
2018/05/07	2	85.50	43	86.17	85.30	-41	2,158	-1.90%
2018/05/04	11	85.92	11	85.95	85.50	0	2,146	0.00%
2018/05/03	14	85.71	15	86.46	85.50	-1	2,144	-0.05%
2018/05/02	70	87.39	50	87.25	86.10	20	2,147	0.93%
2018/04/30	24	82.58	4	82.33	82.70	20	2,098	0.95%
2018/04/27	15	81.56	105	82.25	82.50	-90	2,155	-4.17%	大賣/
2018/04/26	15	82.25	10	82.84	82.00	5	2,142	0.23%
2018/04/25	3	81.97	11	82.40	83.50	-8	2,148	-0.37%
2018/04/24	133	77.32	48	77.64	78.10	85	2,099	4.05%	大買/
2018/04/23	89	85.96	70	83.80	82.70	19	1,979	0.96%
2018/04/20	38	92.52	12	94.16	91.80	26	1,900	1.37%
2018/04/19	17	94.18	17	94.26	92.20	0	1,905	0.00%
2018/04/18	1	92.20	1	90.60	92.00	0	1,960	0.00%
2018/04/17	15	90.43	9	88.82	88.70	6	1,973	0.30%
2018/04/16	4	91.38	2	92.00	92.00	2	2,001	0.10%
2018/04/13	14	92.95	3	92.70	92.10	11	2,019	0.54%
2018/04/12	2	94.60	1	94.70	93.90	1	2,076	0.05%
2018/04/11	4	94.35	7	94.91	94.30	-3	2,105	-0.14%
2018/04/10	21	94.91	2	94.70	93.90	19	2,132	0.89%
2018/04/09	10	94.65	9	94.92	95.00	1	2,233	0.04%
2018/04/03	14	94.39	7	93.87	96.50	7	2,231	0.31%
2018/04/02	8	96.45	2.2	95.41	95.50	5.8	2,238	0.26%
2018/03/31	9	97.24	15	96.57	97.30	-6	2,277	-0.27%
2018/03/30	62	97.31	103	96.83	99.00	-41	2,278	-1.80%	大賣/
2018/03/29	3	92.00	47	92.25	92.10	-44	2,137	-2.06%
2018/03/28	11	86.57	5	86.18	86.00	6	2,066	0.29%
2018/03/27	5	88.02	2	87.75	88.00	3	2,052	0.15%
2018/03/26	3	88.20	9	87.68	87.00	-6	2,060	-0.29%
2018/03/23	38	89.39	36	89.46	89.00	2	2,070	0.10%
2018/03/22	1	91.20	15	90.53	91.00	-14	2,075	-0.67%
2018/03/21	9	91.40	4	91.23	91.20	5	2,105	0.24%
2018/03/20	7	91.39	50	91.66	91.50	-43	2,123	-2.03%
2018/03/19	6	92.32	4	92.60	93.00	2	2,137	0.09%
2018/03/16	3	90.90	1	90.70	91.20	2	2,133	0.09%
2018/03/15	10	90.68	9	90.29	90.20	1	2,149	0.05%
2018/03/14	1	91.50	2	92.20	91.60	-1	2,174	-0.05%
2018/03/13	16	90.51	20	91.56	91.50	-4	2,189	-0.18%
2018/03/12	5.5	89.24	22	89.00	89.40	-16.5	2,192	-0.75%
2018/03/09	7	86.71	3	86.43	86.40	4	2,235	0.18%
2018/03/08	6	87.82	3	87.47	88.00	3	2,275	0.13%
2018/03/07	18	88.60	5	88.00	88.00	13	2,287	0.57%
2018/03/06	1	91.50	1	90.20	90.10	0	2,320	0.00%
2018/03/05	2	91.70	13	92.41	90.80	-11	2,398	-0.46%
2018/03/02	16	92.03	4	92.65	92.00	12	2,430	0.49%
2018/03/01	12	92.83	3	93.63	93.10	9	2,506	0.36%
2018/02/27	13	92.55	18	93.79	93.40	-5	2,516	-0.20%
2018/02/26	10	91.72	41	91.79	94.00	-31	2,522	-1.23%
2018/02/23	2	88.20	2	88.25	88.00	0	2,490	0.00%
2018/02/22	4	88.63	2	88.90	87.90	2	2,546	0.08%
2018/02/21	2	89.15	1	87.70	89.90	1	2,596	0.04%
2018/02/12	6	86.73	43	87.21	86.90	-37	2,682	-1.38%
2018/02/09	3	84.90	2	87.50	86.00	1	2,740	0.04%
2018/02/08	1	88.20	22	88.17	88.00	-21	2,716	-0.77%
2018/02/07	4	87.80	30	88.14	87.60	-26	2,714	-0.96%
2018/02/06	74	83.50	21	83.46	86.10	53	2,729	1.94%
2018/02/05	23	87.43	3	88.20	88.50	20	2,707	0.74%
2018/02/02	2	87.70	4	87.83	88.00	-2	2,740	-0.07%
2018/02/01	21	88.30	13	87.81	87.60	8	2,788	0.29%
2018/01/31	4	88.00	4	90.23	90.40	0	2,798	0.00%
2018/01/30	11	90.37	70	89.80	89.20	-59	2,863	-2.06%
2018/01/29	11	89.68	0	0.00	90.50	11	2,917	0.38%
2018/01/26	3	89.83	3	89.70	90.40	0	2,937	0.00%
2018/01/25	19	90.47	2	90.65	90.00	17	2,963	0.57%
2018/01/24	72	92.23	3	93.50	93.10	69	2,984	2.31%
2018/01/23	71	93.90	103	93.51	92.30	-32	3,020	-1.06%	大賣/
2018/01/22	8	90.43	8	90.60	90.00	0	3,064	0.00%
2018/01/19	32	89.66	7	89.86	90.00	25	3,074	0.81%
2018/01/18	123	92.75	5	93.16	91.50	118	3,062	3.85%	大買/鉅額交易
2018/01/17	5	92.32	4	92.73	93.00	1	3,137	0.03%
2018/01/16	19	92.43	14	92.36	91.90	5	3,137	0.16%
2018/01/15	45	91.99	6	92.58	93.00	39	3,122	1.25%
2018/01/12	56	94.44	43	93.51	94.00	13	3,088	0.42%
2018/01/11	8	87.21	4	87.93	87.80	4	3,018	0.13%
2018/01/10	27	86.90	19	89.94	87.60	8	3,010	0.27%
2018/01/09	72	91.71	6	91.17	90.70	66	2,997	2.20%
2018/01/08	2	91.35	31	90.41	92.80	-29	2,984	-0.97%
2018/01/05	26	88.12	13	88.82	88.80	13	2,947	0.44%
2018/01/04	11	88.25	5	88.60	90.30	6	2,927	0.20%
2018/01/03	12	89.06	91	87.93	89.00	-79	2,900	-2.72%
2018/01/02	8	82.80	7	84.04	83.80	1	2,836	0.04%