台塑 (1301)-臺銀-臺中券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
44.10
漲跌
▼1.20
漲幅
-2.65%
成交量
15,448張
產業
上市塑膠類股
1672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

台塑 (1301)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	29.9	44.28	6	44.25	44.10	23.9	14,662	0.16%
2024/11/20	15.1	45.23	0.1	45.30	45.30	15	14,548	0.10%
2024/11/19	17.3	45.84	7	45.86	45.75	10.3	14,527	0.07%
2024/11/18	7	46.82	325.2	46.95	47.00	-318.2	14,465	-2.20%	大賣/鉅額交易
2024/11/15	8.2	44.41	16	44.48	44.35	-7.8	14,042	-0.06%
2024/11/14	29.3	43.83	16.5	43.70	43.30	12.8	14,004	0.09%
2024/11/13	12.2	44.73	0	0.00	44.80	12.2	13,844	0.09%
2024/11/12	40.2	45.25	3	45.20	45.00	37.2	13,868	0.27%
2024/11/11	9.3	46.46	1	46.40	46.50	8.3	13,842	0.06%
2024/11/08	11.1	48.34	7	48.29	47.70	4.1	13,768	0.03%
2024/11/07	1	48.30	11	48.81	48.75	-10	13,789	-0.07%
2024/11/06	4.2	47.11	4	47.23	47.20	0.2	13,737	0.00%
2024/11/05	8.1	46.63	3	46.87	47.20	5.1	13,735	0.04%
2024/11/04	4	46.99	1	46.80	46.80	3	13,863	0.02%
2024/11/01	4.3	46.35	1	46.85	47.10	3.3	14,206	0.02%
2024/10/30	21.1	47.42	5	47.38	47.30	16.1	14,149	0.11%
2024/10/29	18.2	47.56	63.1	48.46	47.70	-44.8	14,151	-0.32%
2024/10/28	9.5	47.54	10.3	47.85	48.55	-0.8	14,080	-0.01%
2024/10/25	1.5	46.63	10.1	46.82	46.85	-8.6	13,916	-0.06%
2024/10/24	16.3	46.32	1	46.20	46.20	15.3	13,920	0.11%
2024/10/23	12.2	46.55	3	46.87	46.20	9.2	13,880	0.07%
2024/10/22	53.5	46.72	8	46.63	46.70	45.5	13,953	0.33%
2024/10/21	14.2	47.65	0	0.00	47.30	14.2	14,001	0.10%
2024/10/18	17	48.23	2	48.75	48.20	15	14,129	0.11%
2024/10/17	15.1	48.45	4	48.96	48.40	11.1	14,536	0.08%
2024/10/16	15.1	48.00	0.2	48.00	47.95	14.9	14,915	0.10%
2024/10/15	21.5	48.76	4	50.10	48.35	17.5	14,721	0.12%
2024/10/14	5.3	49.60	3	49.42	50.00	2.3	14,639	0.02%
2024/10/11	4.1	49.64	2.3	50.11	49.60	1.7	14,722	0.01%
2024/10/09	41.2	50.02	0	0.00	49.55	41.2	14,767	0.28%
2024/10/08	11.5	51.15	1	50.80	50.80	10.5	14,683	0.07%
2024/10/07	21	52.02	9.7	51.57	52.20	11.3	14,614	0.08%
2024/10/04	32.1	54.05	3	53.93	53.00	29.1	14,503	0.20%
2024/10/01	7	53.13	17	52.99	53.00	-10	14,243	-0.07%
2024/09/30	32.2	53.09	16	53.70	53.50	16.2	14,197	0.11%
2024/09/27	29.4	52.60	27.4	52.66	53.50	2.1	13,710	0.01%
2024/09/26	10.6	50.30	3.1	50.20	50.10	7.5	13,467	0.06%
2024/09/25	7	50.01	8.3	50.12	50.60	-1.3	13,425	-0.01%
2024/09/24	56	48.45	4	48.05	48.50	52	13,253	0.39%
2024/09/23	9.2	48.79	2.2	48.72	48.75	6.9	13,491	0.05%
2024/09/20	29.2	48.80	26.1	48.90	48.75	3.1	13,861	0.02%
2024/09/19	20.5	47.81	8	48.21	48.55	12.5	14,050	0.09%
2024/09/18	18.7	48.88	5	48.70	48.25	13.7	14,216	0.10%
2024/09/16	13.9	48.48	29.1	47.99	48.25	-15.2	14,711	-0.10%
2024/09/13	46.2	46.74	14	46.59	46.95	32.2	14,568	0.22%
2024/09/12	10.1	44.92	11.5	44.98	45.00	-1.5	14,512	-0.01%
2024/09/11	3.4	44.51	19.2	44.44	44.40	-15.8	14,627	-0.11%
2024/09/10	17.9	44.36	47.1	44.41	44.20	-29.2	14,650	-0.20%
2024/09/09	18.3	44.94	5.8	44.98	45.00	12.5	14,602	0.09%
2024/09/06	12.3	45.88	4.2	46.00	46.25	8.1	14,533	0.06%
2024/09/05	28.5	46.81	17	47.11	46.20	11.5	14,502	0.08%
2024/09/04	88.1	47.44	15.3	47.18	47.00	72.9	14,564	0.50%
2024/09/03	42.8	50.01	12	49.94	49.80	30.8	14,322	0.22%
2024/09/02	16.5	50.85	11	50.90	50.50	5.5	14,266	0.04%
2024/08/30	1.3	51.65	1.2	51.65	51.60	0.1	14,313	0.00%
2024/08/29	2.5	51.66	0	0.00	51.50	2.5	14,359	0.02%
2024/08/28	2.3	51.43	2	51.50	51.70	0.3	14,442	0.00%
2024/08/27	3.2	51.52	0.5	51.82	51.90	2.7	14,667	0.02%
2024/08/26	1.1	52.02	1	52.30	52.30	0.1	14,705	0.00%
2024/08/23	51.9	51.68	0	0.00	51.90	51.9	14,684	0.35%
2024/08/22	0.7	52.49	6	52.27	52.30	-5.3	14,717	-0.04%
2024/08/21	1.1	52.00	1.2	51.92	52.00	-0.1	14,761	0.00%
2024/08/20	8.6	51.73	9.5	51.73	51.70	-0.9	14,776	-0.01%
2024/08/19	6.4	52.40	45	52.12	52.20	-38.6	14,624	-0.26%
2024/08/16	42.4	52.92	5.2	53.03	52.40	37.2	14,621	0.25%
2024/08/15	31.8	52.71	2.3	52.80	52.50	29.5	14,572	0.20%
2024/08/14	4.5	53.26	2.1	53.33	53.40	2.4	14,485	0.02%
2024/08/13	27.4	53.05	33	53.14	52.80	-5.6	14,324	-0.04%
2024/08/12	3.9	54.04	29	53.99	54.00	-25.1	14,206	-0.18%
2024/08/09	3	53.97	10.5	54.30	54.80	-7.5	14,173	-0.05%
2024/08/08	14.4	53.78	17	53.99	53.30	-2.6	14,025	-0.02%
2024/08/07	5.1	54.96	6	55.12	55.00	-0.9	13,840	-0.01%
2024/08/06	17.4	54.47	5	54.70	55.20	12.4	13,758	0.09%
2024/08/05	41.4	54.30	50.3	54.55	54.80	-8.9	13,599	-0.07%
2024/08/02	20.6	57.43	1.1	57.32	57.30	19.6	13,240	0.15%
2024/08/01	4	58.33	6	58.27	58.50	-2	13,191	-0.02%
2024/07/31	1.4	57.91	0.1	57.80	57.90	1.2	13,188	0.01%
2024/07/30	6.5	57.74	54	57.81	57.90	-47.5	13,207	-0.36%
2024/07/29	4.1	58.65	1.3	58.66	58.80	2.9	13,151	0.02%
2024/07/26	34	58.58	11.1	58.80	58.80	23	13,119	0.18%
2024/07/23	21.4	59.54	1	58.70	58.80	20.4	13,087	0.16%
2024/07/22	33	59.68	6.1	59.82	60.20	27	12,963	0.21%
2024/07/19	29.2	60.46	57.1	60.04	60.10	-27.9	12,812	-0.22%
2024/07/18	142.8	60.92	70.1	60.86	60.80	72.7	12,575	0.58%	大買/
2024/07/17	22.2	59.94	23.1	59.71	60.10	-0.9	12,126	-0.01%
2024/07/16	3.6	57.17	2.1	57.20	57.20	1.5	11,776	0.01%
2024/07/15	24.3	57.44	3.1	57.31	57.30	21.2	11,861	0.18%
2024/07/12	28.5	58.00	19.5	58.08	57.90	9	11,814	0.08%
2024/07/11	12.1	56.50	6	56.57	57.00	6.1	11,635	0.05%
2024/07/10	15.7	56.59	3	56.87	56.50	12.7	11,624	0.11%
2024/07/09	12.2	57.00	0.5	57.30	57.00	11.7	11,635	0.10%
2024/07/08	26.2	57.87	8	57.99	58.00	18.2	11,647	0.16%
2024/07/05	8.1	57.38	2.1	57.36	57.30	6	11,586	0.05%
2024/07/04	22.3	57.51	6	57.37	57.60	16.3	11,619	0.14%
2024/07/03	4.1	56.25	1.8	56.03	56.50	2.3	11,567	0.02%
2024/07/02	51.4	56.20	6	56.32	55.90	45.4	11,556	0.39%
2024/07/01	23.1	57.40	8.2	57.56	57.20	15	11,363	0.13%
2024/06/28	32.1	57.83	2	58.00	57.50	30.1	11,325	0.27%
2024/06/27	49.9	56.82	5.1	57.04	57.00	44.9	11,309	0.40%
2024/06/26	59.7	57.60	70.6	57.64	57.20	-10.9	11,013	-0.10%
2024/06/25	58.9	58.76	21	58.52	58.40	37.9	10,570	0.36%
2024/06/24	52.8	59.73	32.3	59.56	59.50	20.5	10,205	0.20%
2024/06/21	27.7	60.79	7.4	60.85	60.20	20.4	9,941	0.21%
2024/06/20	6.5	60.24	3	60.23	60.50	3.5	9,197	0.04%
2024/06/19	12.1	60.09	11	60.13	60.00	1.1	9,015	0.01%
2024/06/18	21.8	59.99	2	59.95	60.50	19.8	8,928	0.22%
2024/06/17	30.1	60.31	32	60.46	60.20	-1.9	8,843	-0.02%
2024/06/14	13.6	60.36	10	60.73	61.00	3.6	8,757	0.04%
2024/06/13	22.1	60.76	1	60.80	60.60	21.1	8,613	0.24%
2024/06/12	18.6	60.95	10	60.83	60.90	8.6	8,564	0.10%
2024/06/11	111.4	61.99	6.3	61.68	61.50	105.2	8,464	1.24%	大買/鉅額交易
2024/06/07	40.3	61.85	17.6	62.13	62.70	22.7	8,268	0.27%
2024/06/06	9.5	62.35	6	62.32	62.40	3.5	8,145	0.04%
2024/06/05	26.3	62.84	11.9	62.88	62.60	14.4	8,126	0.18%
2024/06/04	24	63.93	1.1	63.81	63.70	23	8,157	0.28%
2024/06/03	25.8	64.95	6	65.50	64.90	19.8	8,108	0.24%
2024/05/31	19.1	65.70	8.1	65.75	65.30	11	8,045	0.14%
2024/05/30	19.5	65.68	3.1	65.77	65.60	16.4	7,867	0.21%
2024/05/29	6.3	66.47	3	66.57	66.10	3.3	7,889	0.04%
2024/05/28	13	67.08	1.5	66.95	67.10	11.6	7,829	0.15%
2024/05/27	6.4	65.63	2	65.80	66.50	4.4	7,828	0.06%
2024/05/24	21.7	66.32	3.4	66.49	66.30	18.3	7,727	0.24%
2024/05/23	10.6	66.96	3.1	67.01	67.00	7.5	7,637	0.10%
2024/05/22	8.5	67.21	1	67.50	67.50	7.5	7,617	0.10%
2024/05/21	12	67.25	1.3	67.20	67.40	10.7	7,539	0.14%
2024/05/20	5.1	68.22	0	0.00	68.10	5.1	7,440	0.07%
2024/05/17	4	68.15	1	68.10	68.30	3	7,403	0.04%
2024/05/16	4.1	68.28	1	68.20	68.40	3.1	7,392	0.04%
2024/05/15	6.1	68.57	3	68.70	68.10	3.1	7,325	0.04%
2024/05/14	8.3	68.50	0	0.00	68.40	8.3	7,357	0.11%
2024/05/13	7	68.81	1.2	68.73	68.70	5.8	7,361	0.08%
2024/05/10	0.8	68.47	2.3	67.90	68.60	-1.5	7,344	-0.02%
2024/05/09	16.3	67.74	0	0.00	67.70	16.3	7,363	0.22%
2024/05/08	11.1	68.26	3	68.37	68.30	8.1	7,363	0.11%
2024/05/07	7.1	68.39	1	68.60	68.30	6.1	7,399	0.08%
2024/05/06	23.2	69.07	2	68.85	69.00	21.1	7,384	0.29%
2024/05/03	10.2	68.89	5.1	68.92	68.30	5.1	7,336	0.07%
2024/05/02	4	68.25	1	68.40	68.80	3	7,262	0.04%
2024/04/30	7.2	68.76	1	68.80	68.50	6.2	7,299	0.08%
2024/04/29	1	68.60	7	68.81	69.30	-6	7,295	-0.08%
2024/04/26	4	67.85	2.1	67.81	67.70	2	7,305	0.03%
2024/04/25	9	67.66	2	67.60	67.90	7	7,355	0.09%
2024/04/24	2.1	68.91	1	68.80	68.80	1.1	7,414	0.02%
2024/04/23	7	69.04	0	0.00	69.10	7	7,613	0.09%
2024/04/22	3.2	69.62	33	68.81	69.70	-29.8	7,832	-0.38%
2024/04/19	26.3	67.20	3	67.10	67.10	23.2	7,762	0.30%
2024/04/18	11.8	67.63	2.7	67.74	68.10	9.1	7,638	0.12%
2024/04/17	9.8	67.87	9	67.90	67.80	0.8	7,694	0.01%
2024/04/16	21.5	68.28	11.1	68.31	68.00	10.4	7,665	0.14%
2024/04/15	2.1	70.05	8	69.80	69.60	-5.9	7,592	-0.08%
2024/04/12	31.7	69.80	2	69.80	69.70	29.7	7,507	0.40%
2024/04/11	14.5	71.26	0	0.00	70.90	14.5	7,386	0.20%
2024/04/10	10.3	72.07	1.2	72.12	72.00	9	7,326	0.12%
2024/04/09	8	71.46	4.4	71.55	71.50	3.6	7,318	0.05%
2024/04/08	1.8	70.34	15	70.39	70.40	-13.3	7,243	-0.18%
2024/04/03	2.5	70.12	5.7	70.14	70.00	-3.2	7,200	-0.04%
2024/04/02	12.5	70.46	9.2	70.45	70.80	3.3	7,164	0.05%
2024/04/01	26.3	70.95	18	70.46	70.90	8.3	7,167	0.12%
2024/03/29	4	69.03	17.6	69.09	68.90	-13.6	7,026	-0.19%
2024/03/28	5.3	68.21	8.4	68.24	68.10	-3.1	6,964	-0.04%
2024/03/27	9.6	68.72	1	68.80	68.50	8.6	6,967	0.12%
2024/03/26	3.4	69.12	2	68.95	69.30	1.4	6,941	0.02%
2024/03/25	13.3	67.66	1	67.70	67.80	12.3	6,841	0.18%
2024/03/22	2.2	66.94	4	66.80	67.00	-1.8	6,816	-0.03%
2024/03/21	10.1	66.81	6	67.22	67.40	4.1	6,754	0.06%
2024/03/20	27.7	66.84	22	66.63	66.80	5.7	6,750	0.08%
2024/03/19	11.7	67.93	22	68.00	67.80	-10.4	6,579	-0.16%
2024/03/18	8.9	68.42	0.1	68.50	68.40	8.9	6,539	0.14%
2024/03/15	15.1	68.87	1	69.00	68.60	14.1	6,521	0.22%
2024/03/14	6	68.95	13.5	69.05	69.30	-7.5	6,386	-0.12%
2024/03/13	30.7	68.33	6.6	68.38	68.40	24.1	6,336	0.38%
2024/03/12	13.3	69.33	3	69.30	69.30	10.3	6,249	0.16%
2024/03/11	20.6	68.61	6.4	68.68	68.90	14.2	6,195	0.23%
2024/03/08	49.6	68.80	6.3	68.92	68.60	43.4	6,093	0.71%
2024/03/07	49	69.87	14.1	70.16	69.80	35	5,894	0.59%
2024/03/06	9.1	70.59	3.1	70.41	70.50	6.1	5,755	0.11%
2024/03/05	31.4	70.63	12	70.76	70.40	19.4	5,848	0.33%
2024/03/04	41	70.86	6	70.83	70.80	35	5,751	0.61%
2024/03/01	7	71.57	1.9	71.45	71.60	5.1	5,705	0.09%
2024/02/29	14.6	71.79	2	71.60	71.70	12.6	5,711	0.22%
2024/02/27	30.3	71.59	5	71.72	71.80	25.3	5,618	0.45%
2024/02/26	3.6	71.87	0.2	72.10	72.10	3.4	5,574	0.06%
2024/02/23	10.1	72.33	1	72.60	72.00	9.1	5,564	0.16%
2024/02/22	6.2	73.16	0	0.00	73.20	6.2	5,606	0.11%
2024/02/21	9.9	73.46	3	73.50	73.50	6.9	5,641	0.12%
2024/02/20	5.5	73.41	9	73.40	73.70	-3.5	5,672	-0.06%
2024/02/19	5.8	73.81	4.1	74.11	73.80	1.7	5,777	0.03%
2024/02/16	3.2	73.01	1	72.80	73.00	2.2	5,898	0.04%
2024/02/15	65.3	71.89	2.5	72.10	72.40	62.8	5,926	1.06%
2024/02/05	9.4	72.49	1	72.60	72.40	8.4	5,877	0.14%
2024/02/02	5.4	73.07	3	72.97	73.50	2.4	5,845	0.04%
2024/02/01	9.2	73.13	8	73.20	73.50	1.1	5,834	0.02%
2024/01/31	7.1	71.93	0	0.00	72.10	7.1	5,814	0.12%
2024/01/30	8.3	72.48	3	73.00	72.00	5.3	5,792	0.09%
2024/01/29	9.1	73.35	4	73.45	73.60	5.1	5,780	0.09%
2024/01/26	2.5	72.74	3	72.40	72.70	-0.5	5,764	-0.01%
2024/01/25	13.2	71.68	0.2	71.80	71.70	13	5,741	0.23%
2024/01/24	4.3	71.99	7	71.86	72.10	-2.7	5,753	-0.05%
2024/01/23	5	71.07	1.3	70.85	71.10	3.7	5,766	0.06%
2024/01/22	13.9	70.89	7.4	71.01	70.60	6.4	5,748	0.11%
2024/01/19	6.2	71.17	3	71.30	71.20	3.2	5,682	0.06%
2024/01/18	19.6	71.25	10.2	71.31	71.10	9.4	5,637	0.17%
2024/01/17	29.5	72.07	6	71.88	71.80	23.5	5,533	0.42%
2024/01/16	49.2	73.94	2	73.90	73.60	47.2	5,375	0.88%
2024/01/15	15.4	75.77	0	0.00	75.50	15.4	5,152	0.30%
2024/01/12	8.1	75.98	5	76.04	76.00	3.1	5,145	0.06%
2024/01/11	34.5	75.99	1	76.30	75.90	33.5	5,149	0.65%
2024/01/10	13	77.19	5	77.14	77.00	8	5,140	0.16%
2024/01/09	14.9	77.72	10.7	77.82	77.60	4.2	5,162	0.08%
2024/01/08	0.3	78.50	1	78.20	78.10	-0.7	5,142	-0.01%
2024/01/05	2	78.21	3	78.17	78.10	-1	5,182	-0.02%
2024/01/04	1.1	78.11	8	78.18	78.30	-7	5,272	-0.13%
2024/01/03	9.4	78.12	2	78.20	78.10	7.4	5,384	0.14%
2024/01/02	4.2	78.93	4	78.98	79.20	0.2	5,330	0.00%
2023/12/29	3.1	79.34	8	79.40	79.20	-4.9	5,367	-0.09%
2023/12/28	1.2	79.51	1	79.60	79.80	0.2	5,449	0.00%
2023/12/27	8.8	79.42	1	79.60	79.60	7.8	5,489	0.14%
2023/12/26	13.6	78.80	0	78.80	78.80	13.6	5,502	0.25%
2023/12/25	4.2	78.57	6.2	78.57	78.70	-2	5,532	-0.04%
2023/12/22	11.2	78.87	9	79.00	78.80	2.2	5,585	0.04%
2023/12/21	4.2	79.58	1	79.60	79.50	3.2	5,580	0.06%
2023/12/20	0.1	80.13	0	0.00	79.90	0.1	5,553	0.00%
2023/12/19	1.1	79.91	1	80.00	79.80	0.1	5,534	0.00%
2023/12/18	2.3	79.88	1	80.30	80.50	1.3	5,566	0.02%
2023/12/15	9.1	79.95	5	80.14	79.70	4.1	5,553	0.07%
2023/12/14	3.4	79.11	3	79.90	79.80	0.4	5,408	0.01%
2023/12/13	10.3	79.12	4	79.00	78.90	6.3	5,400	0.12%
2023/12/12	4.6	79.54	9	79.59	79.60	-4.4	5,503	-0.08%
2023/12/11	2.1	79.75	2	79.70	79.90	0.1	5,557	0.00%
2023/12/08	5.6	79.81	0	0.00	80.00	5.6	5,586	0.10%
2023/12/07	6.5	80.02	2	80.00	79.90	4.5	5,617	0.08%
2023/12/06	2.8	80.58	1	80.50	80.40	1.8	5,626	0.03%
2023/12/05	2.3	80.39	1	80.30	80.70	1.3	5,654	0.02%
2023/12/04	1	80.70	1	80.90	80.90	0	5,647	0.00%
2023/12/01	2.3	80.77	3	80.90	80.70	-0.8	5,656	-0.01%
2023/11/30	6.5	81.04	0	0.00	80.80	6.5	5,674	0.11%
2023/11/29	2	81.40	1	81.50	81.40	1	5,609	0.02%
2023/11/28	1	81.51	11	81.77	82.00	-10	5,589	-0.18%
2023/11/27	1	81.00	1	81.40	81.40	0	5,685	0.00%
2023/11/24	6.1	81.60	4	81.60	81.60	2.1	5,711	0.04%
2023/11/23	3.1	80.64	1	80.90	80.90	2.1	5,695	0.04%
2023/11/22	2	81.20	1	81.50	81.30	1	5,755	0.02%
2023/11/21	2	81.40	127.1	81.60	81.90	-125.1	5,819	-2.15%	大賣/鉅額交易
2023/11/20	8	80.24	16	80.23	80.80	-8	5,806	-0.14%
2023/11/17	3.5	80.96	7.5	81.01	80.80	-4	5,837	-0.07%
2023/11/16	111.1	80.60	25.3	80.65	81.20	85.9	5,852	1.47%	大買/
2023/11/15	0.4	79.19	13.8	79.09	79.90	-13.4	5,819	-0.23%
2023/11/14	8	77.73	0	0.00	77.80	8	5,766	0.14%
2023/11/13	7	77.49	2	77.60	77.50	5	5,872	0.09%
2023/11/10	7.1	77.72	21	77.70	77.70	-13.9	6,009	-0.23%
2023/11/09	0	78.40	2	78.50	78.30	-2	6,054	-0.03%
2023/11/08	5.1	77.80	3	77.80	77.90	2.1	6,110	0.03%
2023/11/07	3	77.93	0	0.00	78.10	3	6,117	0.05%
2023/11/06	16.5	78.67	22	78.47	78.60	-5.5	6,130	-0.09%
2023/11/03	9.1	77.65	2	77.90	77.90	7.1	6,084	0.12%
2023/11/02	27.1	77.18	3	77.23	77.20	24.1	6,087	0.40%
2023/11/01	4.3	76.85	0	0.00	76.80	4.3	6,086	0.07%
2023/10/31	16.4	77.02	0	0.00	77.00	16.4	6,093	0.27%
2023/10/30	29.3	77.36	1.1	77.14	77.20	28.1	6,107	0.46%
2023/10/27	2.1	77.26	1	77.20	77.20	1.1	6,147	0.02%
2023/10/26	18.4	77.15	0	0.00	77.10	18.4	6,183	0.30%
2023/10/25	19.1	77.92	0	0.00	77.80	19.1	6,158	0.31%
2023/10/24	10.5	77.97	1.4	78.13	77.80	9.1	6,201	0.15%
2023/10/23	12.4	78.25	0	0.00	78.10	12.4	6,203	0.20%
2023/10/20	7	78.66	0	0.00	78.60	7	6,267	0.11%
2023/10/19	5	79.48	0	0.00	79.30	5	6,383	0.08%
2023/10/18	7	79.39	1	79.70	80.10	6	6,475	0.09%
2023/10/17	11.4	79.78	0	0.00	79.90	11.4	6,412	0.18%
2023/10/16	4	80.00	0	0.00	80.30	4	6,457	0.06%
2023/10/13	19.1	80.01	0	0.00	80.50	19.1	6,557	0.29%
2023/10/12	7	80.20	2.1	80.60	80.70	4.9	6,606	0.07%
2023/10/11	5.1	79.38	2	79.65	79.60	3.1	6,622	0.05%
2023/10/06	14.3	78.81	0	0.00	78.80	14.3	6,605	0.22%
2023/10/05	11.8	78.75	0	78.90	78.70	11.8	6,688	0.18%
2023/10/04	21.5	78.40	2	78.55	78.40	19.5	6,753	0.29%
2023/10/03	8.6	79.27	0	0.00	79.10	8.6	6,774	0.13%
2023/10/02	4.4	79.58	0	0.00	79.60	4.4	6,925	0.06%
2023/09/28	8.2	79.71	0	0.00	79.80	8.2	7,083	0.12%
2023/09/27	9.7	79.85	0	0.00	79.80	9.7	7,084	0.14%
2023/09/26	7.6	80.55	2	80.50	80.40	5.6	7,171	0.08%
2023/09/25	0	0.00	0.4	81.40	81.60	-0.4	7,220	-0.01%
2023/09/22	13	81.02	0	0.00	81.10	13	7,351	0.18%
2023/09/21	11.1	81.60	0.1	82.20	81.20	11.1	7,437	0.15%
2023/09/20	1	82.31	0	0.00	82.40	1	7,538	0.01%
2023/09/19	1.1	82.12	0	0.00	82.40	1.1	7,811	0.01%
2023/09/18	57	82.19	1.1	82.23	82.30	55.9	7,966	0.70%
2023/09/15	1.6	82.73	1.1	82.85	83.30	0.5	8,020	0.01%
2023/09/14	1.1	82.63	23	82.93	83.10	-22	8,008	-0.27%
2023/09/13	2	82.50	2	82.60	82.50	0	8,163	0.00%
2023/09/12	1.4	82.34	3	82.53	82.40	-1.6	8,438	-0.02%
2023/09/11	3.1	82.24	3	82.33	82.40	0.1	8,423	0.00%
2023/09/08	5.1	82.04	0	0.00	82.10	5.1	8,445	0.06%
2023/09/07	0.1	81.50	0	0.00	81.30	0.1	8,483	0.00%
2023/09/06	8	81.33	1	81.60	81.20	7	8,485	0.08%
2023/09/05	2.1	81.75	3	81.80	82.00	-0.9	8,483	-0.01%
2023/09/04	0	81.49	7	80.86	81.50	-7	8,539	-0.08%
2023/09/01	4.2	80.24	6	80.27	80.20	-1.8	8,553	-0.02%
2023/08/31	3.5	79.76	1	79.90	79.50	2.5	8,674	0.03%
2023/08/30	5	80.02	2	80.20	80.30	3	8,597	0.04%
2023/08/29	8.1	79.75	4	80.18	80.30	4.1	8,620	0.05%
2023/08/28	13.1	79.52	5	79.46	79.60	8.1	8,671	0.09%
2023/08/25	11.2	79.31	2	79.30	79.30	9.2	9,123	0.10%
2023/08/24	19.2	79.31	4.2	79.26	79.70	15	9,140	0.16%
2023/08/23	5.3	79.50	0.2	79.70	79.40	5.1	9,096	0.06%
2023/08/22	15.8	79.79	2	79.90	79.90	13.8	9,077	0.15%
2023/08/21	9.4	80.05	0	0.00	80.10	9.4	9,035	0.10%
2023/08/18	15.1	79.85	16	80.11	80.30	-0.9	8,993	-0.01%
2023/08/17	31.7	79.54	4	79.42	79.80	27.7	8,949	0.31%
2023/08/16	34.4	81.04	6	80.75	80.90	28.4	8,840	0.32%
2023/08/15	16.2	82.57	2	82.80	82.40	14.2	8,753	0.16%
2023/08/14	62.5	82.94	1	83.10	83.00	61.5	8,780	0.70%
2023/08/11	5	84.18	2	84.35	84.00	3	8,847	0.03%
2023/08/10	1	84.50	7	84.59	84.50	-6	8,896	-0.07%
2023/08/09	4.1	84.03	2	84.25	84.30	2.1	8,882	0.02%
2023/08/08	7.1	83.85	2	83.95	83.70	5.1	8,927	0.06%
2023/08/07	1.6	84.54	7.1	84.53	84.20	-5.4	8,920	-0.06%
2023/08/04	2.1	84.01	2	84.10	84.00	0.1	8,942	0.00%
2023/08/02	30.2	83.56	136.2	83.49	83.50	-106	8,934	-1.19%	大賣/鉅額交易
2023/08/01	2.4	84.09	8	83.91	84.20	-5.6	8,853	-0.06%
2023/07/31	5.6	83.53	18	83.48	83.20	-12.4	8,776	-0.14%
2023/07/28	17.3	83.11	1	83.30	83.00	16.3	8,722	0.19%
2023/07/27	22.4	83.27	0	0.00	83.30	22.4	8,705	0.26%
2023/07/26	6	82.80	1	82.70	83.00	5	8,699	0.06%
2023/07/25	150.1	82.10	0	0.00	82.10	150.1	8,680	1.73%	大買/鉅額交易
2023/07/24	22.1	82.27	0	0.00	82.20	22.1	8,656	0.26%
2023/07/21	21.2	82.78	3	83.50	82.60	18.2	8,577	0.21%
2023/07/20	1.1	83.02	0	0.00	83.20	1.1	8,544	0.01%
2023/07/19	8.7	83.12	2	83.25	82.80	6.7	8,529	0.08%
2023/07/18	5.9	83.16	0	0.00	82.90	5.9	8,488	0.07%
2023/07/17	14.8	83.23	3	83.17	83.10	11.8	8,403	0.14%
2023/07/14	3.3	83.74	8	83.76	83.70	-4.8	8,378	-0.06%
2023/07/13	10.3	82.72	7.4	82.70	82.70	2.9	8,312	0.03%
2023/07/12	11.3	82.44	2	82.95	82.40	9.3	8,267	0.11%
2023/07/11	18.5	82.64	0	0.00	82.40	18.5	8,211	0.22%
2023/07/10	18.4	82.61	0.2	82.90	82.30	18.2	8,154	0.22%
2023/07/07	43.2	82.38	1	82.50	82.00	42.2	8,054	0.52%
2023/07/06	35	83.58	0	0.00	83.20	35	7,874	0.44%
2023/07/05	14.1	84.72	0	0.00	84.70	14.1	7,691	0.18%
2023/07/04	24.5	85.08	240	84.68	84.70	-215.5	7,658	-2.81%	大賣/鉅額交易
2023/07/03	14.4	85.76	0	0.00	85.60	14.4	7,560	0.19%
2023/06/30	27.1	86.00	0	0.00	85.70	27.1	7,521	0.36%
2023/06/29	19.3	86.41	0	0.00	86.20	19.3	7,427	0.26%
2023/06/28	18	86.25	0	0.00	86.20	18	7,356	0.24%
2023/06/27	27.8	87.45	1	87.70	87.00	26.8	7,266	0.37%
2023/06/26	16.4	92.18	0.5	92.40	92.00	15.8	7,019	0.23%
2023/06/21	1.1	92.24	4	92.70	92.80	-2.9	6,899	-0.04%
2023/06/20	3	92.27	0.1	92.30	92.60	2.9	6,850	0.04%
2023/06/19	6.5	91.97	0	0.00	91.60	6.5	6,731	0.10%
2023/06/16	9.3	92.83	5.3	92.92	92.50	4	6,522	0.06%
2023/06/15	1	93.81	0.1	94.00	94.10	0.9	6,242	0.01%
2023/06/14	5.4	93.95	0	0.00	93.80	5.4	6,314	0.09%
2023/06/13	3	93.80	0	94.00	93.70	3	6,352	0.05%
2023/06/08	2	93.90	0	0.00	93.80	2	6,366	0.03%
2023/06/07	2	94.00	0	0.00	94.00	2	6,346	0.03%
2023/06/06	5	94.40	0	94.50	94.40	5	6,287	0.08%
2023/06/02	2	93.55	0	0.00	93.70	2	6,137	0.03%
2023/06/01	1	93.30	0	0.00	93.30	1	6,111	0.02%
2023/05/31	1	93.10	2	93.90	94.10	-1	6,045	-0.02%
2023/05/30	2	93.10	0	0.00	93.50	2	5,554	0.04%
2023/05/29	2	93.35	0	0.00	93.30	2	5,516	0.04%
2023/05/26	2	92.55	2	93.40	93.50	0	5,536	0.00%
2023/05/25	2	93.20	0	0.00	93.20	2	5,529	0.04%
2023/05/24	2	93.10	2	93.89	93.90	0	5,556	0.00%
2023/05/23	0	93.46	0	0.00	93.50	0	5,544	0.00%
2023/05/22	0.1	93.40	1	93.40	93.50	-0.9	5,493	-0.02%
2023/05/19	4	93.58	5	93.60	94.00	-1	5,434	-0.02%
2023/05/18	4	93.55	1	94.10	94.30	3	5,329	0.06%
2023/05/17	0	0.00	14	93.98	94.30	-14	5,298	-0.26%
2023/05/16	1	92.60	1.4	93.06	93.10	-0.4	5,232	-0.01%
2023/05/15	5	91.76	4	92.40	92.90	1	5,163	0.02%
2023/05/12	1	92.90	2.2	93.39	92.50	-1.2	5,132	-0.02%
2023/05/11	1	92.90	2.2	93.39	93.40	-1.2	5,074	-0.02%
2023/05/10	8.2	93.35	5	93.52	93.80	3.2	5,068	0.06%
2023/05/09	1	93.30	2.1	93.41	94.00	-1.1	5,037	-0.02%
2023/05/08	0	93.76	1	93.90	93.80	-1	5,037	-0.02%
2023/05/05	0	0.00	1	93.80	93.80	-1	5,047	-0.02%
2023/05/04	0	93.60	12	93.70	93.70	-12	5,106	-0.23%
2023/05/03	0	0.00	0.1	93.80	93.60	-0.1	5,169	0.00%
2023/05/02	1.1	93.31	1	93.89	93.90	0	5,287	0.00%
2023/04/28	2	93.50	7	94.20	93.90	-5	5,393	-0.09%
2023/04/27	1	93.00	6	93.42	93.70	-5	5,372	-0.09%
2023/04/26	0.1	92.20	7	93.11	93.60	-6.9	5,327	-0.13%
2023/04/25	3.1	92.33	1	93.40	92.00	2.1	5,272	0.04%
2023/04/24	4	92.30	5.2	93.03	93.00	-1.2	5,197	-0.02%
2023/04/21	1.1	92.87	5	92.84	92.50	-3.9	5,192	-0.08%
2023/04/20	2.1	92.10	2	92.35	92.10	0.1	5,148	0.00%
2023/04/19	5	92.88	5	93.22	92.50	0	5,188	0.00%
2023/04/18	4	93.30	2	93.50	93.00	2	5,141	0.04%
2023/04/17	9.2	94.05	9	93.83	94.00	0.2	5,158	0.00%
2023/04/14	3.1	93.16	8	93.58	93.30	-4.9	5,117	-0.10%
2023/04/13	1	93.20	7	93.03	93.10	-6	5,134	-0.12%
2023/04/12	4	92.30	3	92.47	92.60	1	5,090	0.02%
2023/04/11	0.1	92.30	14	92.36	92.60	-13.9	5,079	-0.27%
2023/04/10	0.1	91.55	5	91.90	92.10	-4.9	5,092	-0.10%
2023/04/07	7.1	91.01	3	91.13	90.80	4.1	5,063	0.08%
2023/04/06	8.1	91.16	0	0.00	91.40	8.1	5,029	0.16%
2023/03/31	3	92.13	2.4	92.42	91.80	0.6	5,033	0.01%
2023/03/29	1.1	92.49	0.5	92.00	92.30	0.6	5,335	0.01%
2023/03/28	2	92.20	2.3	92.24	92.30	-0.3	5,513	-0.01%
2023/03/27	3	91.70	6.1	91.65	91.80	-3	5,690	-0.05%
2023/03/24	0	0.00	3	91.43	91.40	-3	5,972	-0.05%
2023/03/23	1	90.90	3	91.20	91.40	-2	6,108	-0.03%
2023/03/22	0	0.00	4	90.83	90.90	-4	6,162	-0.06%
2023/03/21	2	90.45	1	90.60	90.50	1	6,256	0.02%
2023/03/20	1	90.00	2	90.00	90.00	-1	6,315	-0.02%
2023/03/17	4	89.28	6	90.23	90.70	-2	6,345	-0.03%
2023/03/16	0.4	88.50	0.3	88.70	88.50	0.2	6,266	0.00%
2023/03/15	11.3	89.07	0	0.00	89.00	11.3	6,268	0.18%
2023/03/14	11.2	89.40	0	0.00	89.40	11.2	6,322	0.18%
2023/03/13	5.1	89.35	23	89.22	90.10	-17.9	6,365	-0.28%
2023/03/10	3.2	89.87	0	0.00	89.80	3.2	6,397	0.05%
2023/03/09	4.3	90.84	1.4	91.07	90.60	2.9	6,418	0.05%
2023/03/08	4.2	91.25	3	91.50	91.80	1.2	6,495	0.02%
2023/03/07	0.1	91.38	0	0.00	91.40	0.1	6,490	0.00%
2023/03/06	0	0.00	5	91.34	91.50	-5	6,556	-0.08%
2023/03/03	1	90.50	2	90.40	90.70	-1	6,576	-0.02%
2023/03/02	0.2	90.26	0	0.00	90.20	0.2	6,640	0.00%
2023/03/01	3.2	90.14	0	0.00	90.20	3.2	6,640	0.05%
2023/02/24	3.4	90.86	0.1	91.20	90.90	3.3	6,640	0.05%
2023/02/23	1.5	91.38	2	91.50	91.30	-0.5	6,605	-0.01%
2023/02/22	3	90.53	6.2	91.39	91.70	-3.2	6,591	-0.05%
2023/02/21	0.1	91.00	0.2	90.93	91.30	-0.1	6,556	0.00%
2023/02/20	1.1	90.41	3	90.63	90.70	-1.9	6,643	-0.03%
2023/02/17	0.1	89.75	2	89.85	90.10	-1.9	6,709	-0.03%
2023/02/16	0	0.00	1	89.90	89.70	-1	6,870	-0.01%
2023/02/15	0.2	90.11	2	90.00	89.60	-1.8	6,983	-0.03%
2023/02/14	2.1	90.19	5	90.50	90.60	-2.9	6,949	-0.04%
2023/02/13	11	88.79	3	89.20	89.30	8	6,919	0.12%
2023/02/10	1	88.90	1	89.20	89.10	0	6,958	0.00%
2023/02/09	0.1	89.50	4.2	89.65	89.50	-4.1	7,044	-0.06%
2023/02/08	0	0.00	7	89.30	89.40	-7	7,083	-0.10%
2023/02/07	1.3	88.94	0.3	89.00	89.00	1	7,121	0.01%
2023/02/06	2.1	88.51	0.1	88.71	88.40	2.1	7,170	0.03%
2023/02/03	1.1	88.51	0.1	88.60	88.60	1	7,161	0.01%
2023/02/02	5	88.18	1.9	89.07	89.00	3.2	7,184	0.04%
2023/02/01	11.2	88.43	4	88.60	88.90	7.2	7,152	0.10%
2023/01/31	3.2	89.48	6	89.78	89.30	-2.9	7,162	-0.04%
2023/01/30	1	89.40	10	89.75	90.00	-9	7,070	-0.13%
2023/01/17	1	88.61	3	88.80	88.60	-2	6,961	-0.03%
2023/01/16	1.8	88.31	1.2	88.62	88.30	0.6	6,976	0.01%
2023/01/13	2.2	88.00	1	88.20	88.20	1.2	7,064	0.02%
2023/01/12	3	87.93	0	0.00	87.70	3	7,453	0.04%
2023/01/11	2.1	87.76	0	0.00	87.90	2.1	7,570	0.03%
2023/01/10	2	88.70	5.1	88.50	88.90	-3	7,628	-0.04%
2023/01/09	0.2	88.46	12	88.52	88.90	-11.8	7,691	-0.15%
2023/01/06	2	87.70	11.1	87.77	88.00	-9.1	7,752	-0.12%
2023/01/05	1.1	87.28	3	86.97	87.50	-1.9	8,088	-0.02%
2023/01/04	2	86.60	0	0.00	86.60	2	8,413	0.02%
2023/01/03	4	86.08	3.4	86.87	87.00	0.7	8,539	0.01%
2022/12/30	2	86.95	5.6	86.90	86.80	-3.5	8,577	-0.04%
2022/12/29	20.1	86.12	1.1	86.14	86.10	19	8,694	0.22%
2022/12/28	1.1	86.55	5	86.78	86.90	-3.9	8,733	-0.04%
2022/12/27	1	87.01	2.1	87.10	87.20	-1.1	8,734	-0.01%
2022/12/26	1.1	86.61	0.6	86.82	86.90	0.5	8,766	0.01%
2022/12/23	17.1	85.95	4	86.38	86.80	13.1	8,896	0.15%
2022/12/22	9.2	86.43	10	86.82	87.20	-0.8	8,934	-0.01%
2022/12/21	3.1	85.48	6	85.75	85.40	-2.9	8,866	-0.03%
2022/12/20	16.7	85.67	5	85.88	85.30	11.7	8,783	0.13%
2022/12/19	9.4	86.88	10	86.76	86.30	-0.6	8,717	-0.01%
2022/12/16	20.1	87.99	18	88.43	87.60	2.1	8,543	0.03%
2022/12/15	0	0.00	9.1	88.75	88.90	-9.1	8,295	-0.11%
2022/12/14	4.2	87.43	6.1	87.15	87.20	-1.9	8,184	-0.02%
2022/12/13	7.2	86.34	1	86.10	86.30	6.2	8,153	0.08%
2022/12/12	4	86.60	0	0.00	86.70	4	8,252	0.05%
2022/12/09	1	87.90	3	87.83	87.90	-2	9,436	-0.02%
2022/12/08	10.6	87.28	6	87.48	87.30	4.6	9,540	0.05%
2022/12/07	3.5	88.30	11	88.62	88.10	-7.5	9,661	-0.08%
2022/12/06	19.1	88.13	3	88.60	87.30	16.1	9,655	0.17%
2022/12/05	3	89.43	4	89.50	89.10	-1	9,593	-0.01%
2022/12/02	14.2	89.47	1	90.10	89.10	13.2	9,596	0.14%
2022/12/01	9	90.57	6.4	90.62	90.70	2.7	9,620	0.03%
2022/11/30	1	89.32	2.3	89.80	90.20	-1.3	9,625	-0.01%
2022/11/29	7.2	88.65	0	0.00	88.90	7.2	9,597	0.08%
2022/11/28	10	88.49	23	88.71	89.10	-13	9,723	-0.13%
2022/11/25	4	89.73	7	89.77	89.90	-3	9,757	-0.03%
2022/11/24	8	89.30	12.1	89.28	89.70	-4.1	9,761	-0.04%
2022/11/23	4	88.45	12.3	88.88	88.90	-8.3	9,782	-0.09%
2022/11/22	2	88.50	5.1	88.56	88.70	-3.1	9,844	-0.03%
2022/11/21	7	87.41	10	87.70	88.00	-3	9,853	-0.03%
2022/11/18	3	87.73	3.2	87.03	87.70	-0.2	9,828	0.00%
2022/11/17	0	87.50	0	0.00	87.40	0	9,804	0.00%
2022/11/16	16.2	87.77	5	88.42	87.40	11.2	9,804	0.11%
2022/11/15	25.2	88.37	16.1	88.56	88.60	9.1	9,719	0.09%
2022/11/14	19.6	88.68	23.4	88.90	89.10	-3.8	9,656	-0.04%
2022/11/11	2.1	87.30	13.4	87.11	87.70	-11.3	9,505	-0.12%
2022/11/10	4	85.90	10	85.70	86.00	-6	9,435	-0.06%
2022/11/09	6.4	85.50	11	85.63	86.00	-4.6	9,444	-0.05%
2022/11/08	5	84.96	7	85.24	85.50	-2	9,425	-0.02%
2022/11/07	6.1	83.89	14.1	84.03	84.60	-8.1	9,433	-0.09%
2022/11/04	7	82.26	8	82.51	82.90	-1	9,430	-0.01%
2022/11/03	6.2	82.33	6	82.20	82.80	0.2	9,447	0.00%
2022/11/02	15.6	82.93	2	83.85	82.80	13.6	9,418	0.14%
2022/11/01	16	83.10	4.2	83.36	83.30	11.9	9,367	0.13%
2022/10/31	6	82.87	7	83.06	83.10	-1	9,418	-0.01%
2022/10/28	3	82.60	14	83.09	82.90	-11	9,585	-0.11%
2022/10/27	14.1	82.72	14	83.52	82.50	0.1	9,654	0.00%
2022/10/26	250	82.98	24	82.81	82.60	226	9,730	2.32%	大買/鉅額交易
2022/10/25	6.1	82.19	21	82.70	82.30	-14.9	9,742	-0.15%
2022/10/24	6	82.60	5	82.02	82.00	1	9,733	0.01%
2022/10/21	12	81.77	12	82.10	81.80	0	9,701	0.00%
2022/10/20	10.2	80.40	27	80.79	80.80	-16.8	9,624	-0.17%
2022/10/19	13.2	80.38	10	80.71	80.20	3.2	9,275	0.03%
2022/10/18	13	80.52	9	80.82	80.90	4	9,215	0.04%
2022/10/17	5.3	78.94	15	79.70	80.60	-9.7	9,241	-0.10%
2022/10/14	9.5	80.00	252.1	79.52	79.90	-242.6	9,316	-2.60%	大賣/鉅額交易
2022/10/13	36.2	78.66	75.1	79.34	78.90	-38.9	9,360	-0.42%
2022/10/12	122.9	82.22	108	81.06	80.80	14.9	9,170	0.16%	大買/大賣/
2022/10/11	230.4	84.46	2.1	85.29	84.50	228.3	8,910	2.56%	大買/鉅額交易
2022/10/07	16.1	85.32	15	85.43	85.10	1.1	8,876	0.01%
2022/10/06	26.3	86.45	15	86.27	86.10	11.3	8,904	0.13%
2022/10/05	7.3	87.63	8	87.74	87.70	-0.7	9,030	-0.01%
2022/10/04	3	87.17	9	87.49	87.80	-6	9,132	-0.07%
2022/10/03	19.2	86.53	2	86.76	86.50	17.2	9,218	0.19%
2022/09/30	10	86.75	6.2	86.26	86.60	3.8	9,474	0.04%
2022/09/29	5.1	85.28	3	85.23	85.70	2.1	9,850	0.02%
2022/09/28	9.2	84.84	227	85.55	84.80	-217.8	10,216	-2.13%	大賣/鉅額交易
2022/09/27	7.1	85.49	15.2	85.67	85.20	-8.1	10,765	-0.08%
2022/09/26	227	85.50	9	85.56	86.00	218	10,965	1.99%	大買/鉅額交易
2022/09/23	6	86.55	3	86.73	86.60	3	11,047	0.03%
2022/09/22	11.7	85.76	2	85.85	85.90	9.7	11,152	0.09%
2022/09/21	2.2	86.36	227	86.10	86.20	-224.8	11,252	-2.00%	大賣/鉅額交易
2022/09/20	7.1	86.01	4	86.03	86.10	3.1	11,281	0.03%
2022/09/19	14.5	85.68	5.2	85.92	85.50	9.3	11,293	0.08%
2022/09/16	79.5	87.25	30	87.44	86.50	49.5	11,213	0.44%
2022/09/15	6.3	87.70	27	87.61	88.10	-20.7	10,054	-0.21%
2022/09/14	44.8	88.36	0	0.00	88.10	44.8	9,981	0.45%
2022/09/13	3.3	89.39	4	89.60	90.30	-0.7	9,999	-0.01%
2022/09/12	5.1	89.36	2.1	89.37	89.40	3	10,050	0.03%
2022/09/08	6.3	87.80	3	88.19	88.30	3.3	10,178	0.03%
2022/09/07	29.4	88.66	10	88.30	88.30	19.4	10,164	0.19%
2022/09/06	11.2	89.13	4	88.93	89.80	7.2	10,169	0.07%
2022/09/05	3.1	88.47	1	88.50	89.30	2.1	10,151	0.02%
2022/09/02	42.6	89.04	7	88.86	88.80	35.6	10,165	0.35%
2022/09/01	29.5	89.90	3	90.20	90.00	26.5	10,051	0.26%
2022/08/31	3.1	91.04	3	91.00	91.10	0.1	9,984	0.00%
2022/08/30	5.2	91.16	3	91.40	91.30	2.2	9,958	0.02%
2022/08/29	34.1	91.52	3	91.53	91.30	31.1	9,946	0.31%
2022/08/26	13.6	93.31	5	93.00	93.20	8.6	9,984	0.09%
2022/08/25	4	93.93	3	94.20	93.90	1	9,970	0.01%
2022/08/24	1	93.80	1	93.80	93.60	0	10,138	0.00%
2022/08/23	23	93.86	1	94.10	93.60	22	10,638	0.21%
2022/08/22	4.1	93.56	4.1	94.52	94.90	-0.1	10,726	0.00%
2022/08/19	24.1	93.67	7	94.10	94.30	17.1	10,799	0.16%
2022/08/18	1.3	94.20	4.2	94.00	94.20	-2.8	10,853	-0.03%
2022/08/17	33.3	93.92	1	94.40	94.20	32.3	10,913	0.30%
2022/08/16	4	94.30	2.1	94.07	94.40	1.9	10,885	0.02%
2022/08/15	2.2	94.26	2.6	94.43	94.50	-0.5	10,889	0.00%
2022/08/12	7.5	93.53	9.6	93.75	93.80	-2.1	10,944	-0.02%
2022/08/11	6.7	91.93	23	92.29	92.60	-16.4	10,945	-0.15%
2022/08/10	3	90.43	4	90.73	91.30	-1	10,973	-0.01%
2022/08/09	1.8	90.66	10.1	90.50	90.90	-8.3	11,003	-0.08%
2022/08/08	3.1	90.36	2	90.70	91.00	1.1	11,019	0.01%
2022/08/05	75.1	91.22	6.2	91.19	91.00	68.9	11,228	0.61%
2022/08/04	28.5	89.92	82	90.55	90.90	-53.5	11,252	-0.48%
2022/08/03	13.2	90.97	8	91.29	91.70	5.2	11,106	0.05%
2022/08/02	25.2	90.64	77	91.41	91.60	-51.9	11,103	-0.47%
2022/08/01	23	92.67	0.5	92.85	92.50	22.5	11,027	0.20%
2022/07/29	6.4	91.71	8	91.70	92.00	-1.6	10,996	-0.01%
2022/07/28	5.4	90.58	25	90.40	91.10	-19.6	10,995	-0.18%
2022/07/27	5.3	89.87	3	90.10	90.20	2.3	10,993	0.02%
2022/07/26	14.1	90.41	5.7	90.50	90.30	8.4	10,952	0.08%
2022/07/25	5.4	89.85	18	89.58	90.30	-12.6	10,920	-0.12%
2022/07/22	24.4	88.12	0.1	88.50	87.90	24.3	10,914	0.22%
2022/07/21	5	88.06	10.1	88.44	88.80	-5.1	10,861	-0.05%
2022/07/20	32.5	88.43	6	89.10	87.80	26.5	10,764	0.25%
2022/07/19	12.4	88.39	7.9	88.55	88.60	4.4	10,689	0.04%
2022/07/18	18.5	87.24	17.1	87.68	88.00	1.5	10,611	0.01%
2022/07/15	26.3	86.58	4	87.00	86.60	22.3	10,582	0.21%
2022/07/14	12	85.87	8	86.73	87.00	4	10,588	0.04%
2022/07/13	49	86.09	16	86.04	85.70	33	10,502	0.31%
2022/07/12	10.6	85.28	25	84.97	85.40	-14.4	10,277	-0.14%
2022/07/11	20.1	85.17	22	85.61	84.90	-2	10,133	-0.02%
2022/07/08	46.3	84.90	27	84.67	85.00	19.3	10,017	0.19%
2022/07/07	93.8	84.96	35.2	85.24	84.60	58.6	9,785	0.60%
2022/07/06	88.6	89.58	12.2	88.53	87.00	76.4	9,401	0.81%
2022/07/05	129.9	95.75	55.8	93.79	94.00	74.1	9,018	0.82%	大買/
2022/07/04	59.2	107.40	22.1	107.06	107.50	37	8,424	0.44%
2022/07/01	5.6	107.61	6	108.33	108.00	-0.4	8,220	0.00%
2022/06/30	30.5	109.15	5.1	108.81	108.50	25.4	8,119	0.31%
2022/06/29	6.2	109.92	1.1	110.00	109.50	5.2	8,045	0.06%
2022/06/28	2	109.00	1	109.50	109.50	1	7,922	0.01%
2022/06/27	6	109.58	2	109.75	109.50	4	7,924	0.05%
2022/06/24	8	108.50	2	108.75	109.00	6	7,945	0.08%
2022/06/23	3	109.00	5	108.00	108.00	-2	7,887	-0.03%
2022/06/22	0	0.00	7	107.71	108.00	-7	7,848	-0.09%
2022/06/21	7	107.64	7.1	108.42	108.50	-0.1	7,831	0.00%
2022/06/20	5	107.50	6	107.08	107.50	-1	7,724	-0.01%
2022/06/17	0	0.00	3	106.33	106.50	-3	7,664	-0.04%
2022/06/16	6	106.67	2	106.75	106.50	4	7,592	0.05%
2022/06/14	0	0.00	1	107.00	106.50	-1	7,759	-0.01%
2022/06/13	2	106.00	1	106.50	106.50	1	7,871	0.01%
2022/06/10	1	107.50	2	108.00	107.50	-1	7,861	-0.01%
2022/06/09	2	107.50	4	107.88	108.00	-2	7,951	-0.03%
2022/06/08	0	0.00	1.4	107.65	107.50	-1.4	8,148	-0.02%
2022/06/07	2	107.25	2	107.50	107.00	0	8,272	0.00%
2022/06/06	0	0.00	4.1	108.36	108.50	-4.1	8,280	-0.05%
2022/06/02	1	107.00	1	106.50	107.00	0	8,370	0.00%
2022/06/01	0	107.00	10.3	107.00	106.50	-10.3	8,506	-0.12%
2022/05/31	0.2	107.48	4	107.37	105.00	-3.8	8,426	-0.05%
2022/05/30	0	0.00	10	107.00	106.50	-10	8,037	-0.12%
2022/05/27	1	105.50	4	106.50	106.50	-3	8,112	-0.04%
2022/05/26	4	105.12	1	106.50	105.00	3	8,141	0.04%
2022/05/25	0	0.00	1	105.50	105.50	-1	8,164	-0.01%
2022/05/24	0	0.00	1	105.00	105.00	-1	8,236	-0.01%
2022/05/23	0	0.00	1	105.00	105.00	-1	8,228	-0.01%
2022/05/20	1	104.00	3	104.00	104.50	-2	8,312	-0.02%
2022/05/19	1.1	103.04	6	103.50	103.00	-4.9	8,316	-0.06%
2022/05/18	0	0.00	53.1	103.11	104.50	-53.1	8,342	-0.64%
2022/05/17	1	103.00	0	0.00	103.00	1	8,376	0.01%
2022/05/16	0	0.00	1.1	103.04	102.50	-1.1	8,437	-0.01%
2022/05/13	0	0.00	200	102.00	102.50	-200	8,435	-2.37%	大賣/鉅額交易
2022/05/12	11	101.63	6	100.67	100.50	5	8,299	0.06%
2022/05/11	2.1	102.50	0	0.00	102.00	2.1	8,256	0.03%
2022/05/10	4.1	102.50	2	103.00	103.50	2.1	8,259	0.03%
2022/05/09	15.2	103.70	0.1	104.50	103.50	15.1	8,273	0.18%
2022/05/06	4	105.25	0	0.00	105.50	4	8,259	0.05%
2022/05/05	1	106.00	0	0.00	106.00	1	8,321	0.01%
2022/05/04	5	106.00	0	106.00	106.50	5	8,330	0.06%
2022/04/29	1.1	105.00	7	105.07	105.50	-5.9	8,451	-0.07%
2022/04/28	1.1	104.55	2	104.50	104.50	-0.9	8,519	-0.01%
2022/04/27	5.2	104.40	6	104.67	104.50	-0.8	8,485	-0.01%
2022/04/26	0	105.50	1	105.50	105.50	-1	8,441	-0.01%
2022/04/25	14	105.43	61.1	105.83	106.00	-47.1	8,385	-0.56%
2022/04/22	0.2	106.00	1	106.50	107.00	-0.9	8,304	-0.01%
2022/04/21	7.1	106.36	1	107.00	107.00	6	8,259	0.07%
2022/04/20	0	0.00	1	105.03	106.50	-1	8,291	-0.01%
2022/04/19	60	105.50	1	105.50	105.50	59	8,356	0.71%
2022/04/18	23.1	104.98	1	105.00	104.50	22.1	8,377	0.26%
2022/04/15	100	105.50	1	105.00	105.00	99	8,397	1.18%
2022/04/14	1	105.50	0	106.00	105.50	1	8,417	0.01%
2022/04/13	5.4	105.11	24	105.42	105.50	-18.6	8,456	-0.22%
2022/04/12	25.5	104.59	2	105.00	105.00	23.5	8,445	0.28%
2022/04/11	50.2	105.29	0	0.00	105.50	50.2	8,370	0.60%
2022/04/08	33	105.98	1	105.50	106.50	32	8,347	0.38%
2022/04/07	51.4	106.50	1	107.00	106.50	50.4	8,303	0.61%
2022/04/06	0.2	106.19	1.2	106.92	107.00	-1	8,262	-0.01%
2022/04/01	6.1	106.00	0	107.00	107.00	6.1	8,206	0.07%
2022/03/31	2.1	106.26	100	106.50	106.50	-97.9	8,104	-1.21%
2022/03/30	1.1	106.50	2	106.75	106.50	-0.9	8,086	-0.01%
2022/03/29	111.5	105.51	0.1	106.00	105.50	111.4	8,022	1.39%	大買/鉅額交易
2022/03/28	12.1	105.92	0	106.00	105.50	12.1	7,953	0.15%
2022/03/25	0	0.00	0.2	107.00	106.50	-0.2	7,916	0.00%
2022/03/24	3.1	106.52	1	107.00	107.00	2.1	7,876	0.03%
2022/03/23	2.1	107.26	1	107.50	107.50	1.1	7,922	0.01%
2022/03/22	2.3	106.83	1	107.00	107.50	1.3	7,989	0.02%
2022/03/21	0.1	107.00	133.1	107.02	107.50	-133	8,039	-1.65%	大賣/鉅額交易
2022/03/18	133	105.53	0	0.00	106.00	133	8,004	1.66%	大買/鉅額交易
2022/03/17	4	107.00	15	107.43	107.00	-11	7,913	-0.14%
2022/03/16	8.2	105.06	122.1	105.50	106.00	-113.9	7,773	-1.46%	大賣/鉅額交易
2022/03/15	7.4	105.81	4	106.00	106.00	3.4	7,648	0.04%
2022/03/14	5	106.40	1.1	107.01	106.50	3.9	7,660	0.05%
2022/03/11	29.2	106.36	11.1	107.01	106.50	18.1	7,593	0.24%
2022/03/10	16.1	105.44	1	107.00	105.00	15.1	7,386	0.20%
2022/03/09	0	0.00	0	105.50	105.50	0	7,252	0.00%
2022/03/08	45.1	104.10	1.2	104.83	104.00	43.9	7,210	0.61%
2022/03/07	46.2	105.98	2	106.00	106.00	44.2	7,029	0.63%
2022/03/04	41.6	107.52	0.2	107.50	108.00	41.5	7,095	0.58%
2022/03/03	2.4	108.98	4	109.00	109.00	-1.6	7,095	-0.02%
2022/03/02	11.5	108.82	3	108.67	108.50	8.5	7,035	0.12%
2022/03/01	0.2	107.28	55.2	107.79	108.00	-55	6,869	-0.80%
2022/02/25	1	104.00	0	0.00	105.00	1	6,807	0.01%
2022/02/24	14	104.29	5	105.00	104.00	9	6,753	0.13%
2022/02/23	2	105.00	2	105.50	105.00	0	6,722	0.00%
2022/02/22	36.1	104.14	0	0.00	104.00	36.1	6,939	0.52%
2022/02/21	4	105.00	0	0.00	105.00	4	6,927	0.06%
2022/02/18	0	0.00	2	106.00	106.00	-2	7,044	-0.03%
2022/02/17	3	105.67	10.4	106.80	105.50	-7.4	7,043	-0.11%
2022/02/16	3	104.50	5.1	106.11	106.50	-2.1	6,983	-0.03%
2022/02/15	9	104.61	1	104.50	104.00	8	6,925	0.12%
2022/02/14	9	105.22	5	106.20	105.00	4	7,079	0.06%
2022/02/11	4.2	105.26	3	106.50	106.00	1.2	7,117	0.02%
2022/02/09	3	104.50	1	105.50	105.50	2	7,314	0.03%
2022/02/08	3.3	105.64	1.1	106.55	105.50	2.2	7,312	0.03%
2022/02/07	0.7	107.36	12	106.54	107.00	-11.3	7,354	-0.15%
2022/01/26	0.1	105.00	0	0.00	105.00	0.1	7,364	0.00%
2022/01/25	8.2	103.62	2.2	103.77	104.50	6	7,448	0.08%
2022/01/24	5	105.00	0	0.00	105.50	5	7,437	0.07%
2022/01/21	15.3	105.57	0	0.00	105.00	15.3	7,573	0.20%
2022/01/20	0	0.00	4	107.88	107.50	-4	7,587	-0.05%
2022/01/19	1	106.00	0	0.00	106.00	1	7,649	0.01%
2022/01/18	5	106.50	1	107.00	106.50	4	7,665	0.05%
2022/01/17	1	106.00	0	106.50	106.00	1	7,731	0.01%
2022/01/14	1.1	107.05	0.3	107.00	107.00	0.9	7,856	0.01%
2022/01/13	2.1	108.50	0.1	108.50	108.50	2	8,103	0.02%
2022/01/12	0.2	106.86	21.3	108.30	109.00	-21.1	8,218	-0.26%
2022/01/11	2	106.00	3	105.83	106.00	-1	8,138	-0.01%
2022/01/07	2	106.00	1	106.50	105.50	1	8,319	0.01%
2022/01/06	2	106.50	6	106.00	106.50	-4	8,455	-0.05%
2022/01/05	0	0.00	4.1	105.49	105.50	-4.1	8,674	-0.05%
2022/01/04	2.5	104.60	32	104.50	105.00	-29.5	8,834	-0.33%
2022/01/03	0	0.00	3	105.67	105.50	-3	8,945	-0.03%
2021/12/30	0	105.00	0	0.00	104.00	0	9,174	0.00%
2021/12/29	0	0.00	7.3	105.40	105.50	-7.3	9,599	-0.08%
2021/12/28	3	103.67	6	104.50	105.00	-3	9,998	-0.03%
2021/12/27	0	0.00	4	104.50	104.50	-4	10,144	-0.04%
2021/12/24	1	104.00	15	104.50	104.00	-14	10,408	-0.13%
2021/12/23	5	103.50	15	104.03	104.50	-10	10,681	-0.09%
2021/12/22	1	103.50	1	104.00	103.00	0	11,222	0.00%
2021/12/21	0.3	103.00	0.4	102.50	103.50	-0.1	11,654	0.00%
2021/12/20	2.1	102.01	0	0.00	102.00	2.1	12,136	0.02%
2021/12/17	2.1	102.02	1	103.00	103.00	1.1	12,381	0.01%
2021/12/16	16.1	101.54	1.1	102.03	101.50	15.1	12,350	0.12%
2021/12/15	24.2	102.30	1	102.00	102.00	23.2	12,302	0.19%
2021/12/14	10.1	103.00	1	103.50	103.50	9	12,313	0.07%
2021/12/13	13.1	103.39	0	0.00	103.00	13.1	12,371	0.11%
2021/12/10	1.1	104.05	3.2	104.37	104.00	-2.1	12,352	-0.02%
2021/12/09	2.2	105.00	0	0.00	105.00	2.2	12,467	0.02%
2021/12/08	1	105.00	4.6	105.10	104.50	-3.6	12,528	-0.03%
2021/12/07	5.1	103.20	0.2	103.58	103.50	4.9	12,497	0.04%
2021/12/06	1	103.00	0	0.00	104.00	1	12,487	0.01%
2021/12/03	0	0.00	5	104.10	103.50	-5	12,462	-0.04%
2021/12/02	2	103.50	0.2	104.00	103.50	1.8	12,449	0.01%
2021/12/01	1.1	103.00	2	103.00	104.00	-0.9	12,431	-0.01%
2021/11/30	4	102.38	1	103.50	102.50	3	12,472	0.02%
2021/11/29	1.1	102.07	8	103.50	103.00	-6.9	12,270	-0.06%
2021/11/26	16	103.75	2.1	104.00	103.50	14	12,251	0.11%
2021/11/25	6	105.00	1	105.50	105.00	5	12,261	0.04%
2021/11/24	0	0.00	12	105.67	106.00	-12	12,315	-0.10%
2021/11/23	1.5	104.83	4	104.50	105.00	-2.5	12,257	-0.02%
2021/11/22	2	103.25	9	104.67	104.50	-7	12,227	-0.06%
2021/11/19	36.1	104.73	1	104.00	103.50	35.1	12,136	0.29%
2021/11/18	3	106.83	21	106.17	107.00	-18	11,918	-0.15%
2021/11/17	14	105.14	0	0.00	106.00	14	11,820	0.12%
2021/11/16	13.3	105.71	0	0.00	106.50	13.3	11,666	0.11%
2021/11/15	8	106.56	0.6	107.00	107.00	7.4	11,682	0.06%
2021/11/12	1.1	107.05	12	107.38	107.50	-10.9	11,647	-0.09%
2021/11/11	16.3	105.29	1.2	105.50	105.50	15.1	11,592	0.13%
2021/11/10	14	106.68	0	0.00	107.00	14	11,432	0.12%
2021/11/09	3	107.83	1	107.00	107.50	2	11,333	0.02%
2021/11/08	11	109.95	27.1	108.98	110.00	-16.1	11,165	-0.14%
2021/11/05	4	107.50	11	106.45	107.00	-7	11,022	-0.06%
2021/11/04	12.1	106.25	1	106.00	106.00	11.1	10,998	0.10%
2021/11/03	2.2	107.00	2	107.50	107.50	0.2	10,927	0.00%
2021/11/02	10	106.25	6.6	108.32	106.50	3.4	10,863	0.03%
2021/11/01	5	106.90	4	108.13	107.00	1	10,740	0.01%
2021/10/29	1.1	107.05	2.5	107.25	107.50	-1.4	10,641	-0.01%
2021/10/28	26	108.15	2	108.00	108.00	24	10,504	0.23%
2021/10/27	3.4	109.83	0	0.00	111.00	3.4	10,432	0.03%
2021/10/26	4	110.25	1	110.50	110.00	3	10,494	0.03%
2021/10/25	3	110.00	4	110.25	111.50	-1	10,508	-0.01%
2021/10/22	13	109.92	1	110.00	110.00	12	10,514	0.11%
2021/10/21	4	112.00	3.1	112.00	113.50	0.9	10,413	0.01%
2021/10/20	8	111.25	4.3	112.23	113.50	3.7	10,215	0.04%
2021/10/19	3	113.50	1.2	113.93	114.00	1.8	9,990	0.02%
2021/10/18	0.1	114.50	2	114.50	115.00	-2	9,959	-0.02%
2021/10/15	8.1	113.80	3	113.00	114.50	5.1	9,956	0.05%
2021/10/14	9	114.28	5	113.90	114.00	4	9,855	0.04%
2021/10/13	4.3	117.92	18	118.06	115.50	-13.7	9,741	-0.14%
2021/10/12	1.1	117.45	3	116.83	117.50	-1.9	9,496	-0.02%
2021/10/08	2.5	117.79	3.1	118.48	118.00	-0.6	9,317	-0.01%
2021/10/07	4	116.88	6.4	117.88	118.00	-2.4	9,224	-0.03%
2021/10/06	43.1	117.86	47.1	118.29	118.00	-4	9,030	-0.04%
2021/10/05	19.4	113.98	20.9	115.00	115.00	-1.5	8,643	-0.02%
2021/10/04	0.3	109.00	42	109.70	111.00	-41.7	8,390	-0.50%
2021/10/01	52	108.91	2.8	109.72	110.00	49.2	8,267	0.60%
2021/09/30	5	113.00	25	111.60	113.50	-20	8,093	-0.25%
2021/09/29	19.3	112.39	30	115.37	113.50	-10.7	7,876	-0.14%
2021/09/28	12.1	112.87	28.1	112.67	114.00	-16	7,485	-0.21%
2021/09/27	7.6	109.68	46.3	110.66	111.50	-38.7	7,240	-0.53%
2021/09/24	4	104.88	33.5	105.37	106.00	-29.5	6,848	-0.43%
2021/09/23	10	102.00	20	102.50	102.50	-10	6,662	-0.15%
2021/09/22	21	100.48	2.1	100.73	100.00	19	6,646	0.29%
2021/09/17	2	102.50	1	103.00	102.00	1	6,607	0.02%
2021/09/16	1	103.00	4.3	103.62	103.00	-3.3	6,553	-0.05%
2021/09/15	0	0.00	2.1	102.48	102.00	-2.1	6,427	-0.03%
2021/09/14	0	0.00	48.1	102.14	102.00	-48.1	6,401	-0.75%
2021/09/13	0	0.00	13	100.42	100.50	-13	6,345	-0.20%
2021/09/10	4	99.10	0	0.00	99.20	4	6,316	0.06%
2021/09/09	10	98.91	0	0.00	99.10	10	6,426	0.16%
2021/09/08	3.1	100.27	1	100.50	100.50	2.1	6,383	0.03%
2021/09/07	0.1	100.00	4	100.38	100.50	-4	6,402	-0.06%
2021/09/06	1	99.40	0	0.00	99.30	1	6,401	0.02%
2021/09/03	2	99.35	6	100.07	100.50	-4	6,391	-0.06%
2021/09/02	10.1	99.06	0	0.00	98.80	10.1	6,381	0.16%
2021/09/01	5.4	100.56	0	0.00	100.00	5.4	6,405	0.08%
2021/08/31	5.1	100.80	26	101.15	102.50	-21	6,401	-0.33%
2021/08/30	0	0.00	11	102.00	102.50	-11	6,397	-0.17%
2021/08/27	0	0.00	17	99.94	100.50	-17	6,387	-0.27%
2021/08/26	7	98.61	0	0.00	98.90	7	6,430	0.11%
2021/08/25	0	0.00	5	99.44	99.50	-5	6,564	-0.08%
2021/08/24	1	98.90	5	98.96	99.10	-4	6,566	-0.06%
2021/08/23	2	97.95	5	98.00	98.00	-3	6,695	-0.04%
2021/08/20	8	96.21	7.3	96.73	95.80	0.7	6,783	0.01%
2021/08/19	22.5	97.67	1	96.70	96.70	21.5	6,880	0.31%
2021/08/18	4	98.45	15	99.00	99.50	-11	6,825	-0.16%
2021/08/17	7	98.97	18	99.62	98.90	-11	6,935	-0.16%
2021/08/16	16.5	99.17	6.3	99.96	99.30	10.2	6,951	0.15%
2021/08/13	25	98.66	28.5	99.51	99.80	-3.5	6,969	-0.05%
2021/08/12	37.1	100.50	0	0.00	100.50	37.1	7,050	0.53%
2021/08/11	2.5	99.59	4	100.00	100.50	-1.5	7,155	-0.02%
2021/08/10	18.3	99.71	0	0.00	99.50	18.3	7,258	0.25%
2021/08/09	9	101.06	1.4	101.00	101.50	7.6	7,385	0.10%
2021/08/06	1	102.00	15.1	102.36	102.50	-14.1	7,496	-0.19%
2021/08/04	3	100.50	2	101.00	101.50	1	8,055	0.01%
2021/08/03	10.1	100.50	0	0.00	101.00	10.1	8,328	0.12%
2021/08/02	0.1	101.00	11	101.36	102.00	-10.9	8,469	-0.13%
2021/07/30	8.1	99.89	2	99.95	99.80	6.1	9,101	0.07%
2021/07/29	1.2	101.50	30	101.10	102.00	-28.8	9,390	-0.31%
2021/07/28	6.1	98.98	23	99.01	100.00	-17	9,444	-0.18%
2021/07/27	3	99.33	6	99.57	99.70	-3	9,707	-0.03%
2021/07/26	30.2	99.96	1.8	99.89	99.40	28.4	9,838	0.29%
2021/07/23	1	102.00	1	101.50	101.50	0	9,904	0.00%
2021/07/22	1	100.50	2	101.75	102.00	-1	10,015	-0.01%
2021/07/21	24.7	100.30	0	0.00	100.00	24.7	10,054	0.25%
2021/07/20	9.1	101.62	2	101.00	101.50	7.1	10,028	0.07%
2021/07/19	25.1	102.38	0.2	103.34	102.50	24.9	10,182	0.24%
2021/07/16	3	104.00	4.9	104.08	104.50	-1.9	10,397	-0.02%
2021/07/15	1.1	103.50	1	104.00	104.00	0.1	10,565	0.00%
2021/07/14	5.1	102.51	1	102.50	103.50	4.1	10,713	0.04%
2021/07/13	6	102.25	2	102.00	103.00	4	10,872	0.04%
2021/07/12	11	103.68	3	103.33	103.00	8	11,115	0.07%
2021/07/09	12	101.50	4.6	102.53	103.50	7.4	11,480	0.06%
2021/07/08	4.1	103.75	0.4	103.50	103.50	3.7	11,562	0.03%
2021/07/07	5.2	104.69	1	105.00	105.00	4.2	11,659	0.04%
2021/07/06	1.2	107.24	2.3	106.28	106.00	-1.1	11,785	-0.01%
2021/07/05	2.3	106.72	4.5	107.22	107.50	-2.2	11,944	-0.02%
2021/07/02	3	107.00	27	106.02	105.00	-24	11,846	-0.20%
2021/07/01	0	0.00	4.2	103.88	104.00	-4.2	11,708	-0.04%
2021/06/30	5	104.00	0	0.00	103.00	5	11,629	0.04%
2021/06/29	7	102.50	17	103.00	104.00	-10	11,561	-0.09%
2021/06/28	2	103.00	0	0.00	103.00	2	11,566	0.02%
2021/06/25	1	104.00	3	104.17	104.00	-2	11,585	-0.02%
2021/06/23	11.1	103.00	3	103.00	103.50	8.1	11,629	0.07%
2021/06/22	0.1	102.00	4.1	102.36	102.00	-4	11,630	-0.03%
2021/06/21	4	99.98	3	100.67	100.00	1	11,629	0.01%
2021/06/18	8.1	101.20	1	101.00	102.00	7.1	11,614	0.06%
2021/06/17	1	103.50	1	103.50	103.50	0	11,599	0.00%
2021/06/16	0.3	103.73	2	104.50	104.50	-1.7	11,963	-0.01%
2021/06/15	2	103.75	3	104.00	104.00	-1	12,051	-0.01%
2021/06/11	3.1	103.84	1	103.50	103.50	2.1	12,157	0.02%
2021/06/10	0	0.00	5	104.80	105.50	-5	12,319	-0.04%
2021/06/09	8.2	103.00	5.3	103.53	103.00	2.9	12,382	0.02%
2021/06/08	5	105.70	2.5	105.12	104.00	2.6	12,376	0.02%
2021/06/07	2.3	105.94	4	105.88	106.50	-1.8	12,535	-0.01%
2021/06/04	1.3	104.60	5	105.60	106.00	-3.8	12,768	-0.03%
2021/06/03	1	105.50	6	105.67	106.00	-5	12,816	-0.04%
2021/06/02	2	104.25	22.1	105.36	106.00	-20.1	12,873	-0.16%
2021/06/01	1	103.00	1.5	103.34	103.00	-0.5	12,846	0.00%
2021/05/31	3.5	103.00	14	102.96	103.50	-10.5	13,056	-0.08%
2021/05/28	2	101.00	9	101.39	101.50	-7	13,265	-0.05%
2021/05/27	1	100.50	1.5	100.17	101.00	-0.5	13,310	0.00%
2021/05/26	4.1	101.12	1	101.00	101.50	3.1	13,447	0.02%
2021/05/25	4.5	100.84	9.4	102.07	102.50	-4.8	13,572	-0.04%
2021/05/24	0	0.00	5	99.14	98.90	-5	13,657	-0.04%
2021/05/21	3.2	97.10	1	98.90	98.10	2.2	13,981	0.02%
2021/05/20	11	97.10	1	97.00	96.80	10	14,099	0.07%
2021/05/19	6	98.82	13	98.68	98.50	-7	14,120	-0.05%
2021/05/18	1	92.90	15	97.15	97.90	-14	14,190	-0.10%
2021/05/17	3	94.03	12.3	93.70	93.40	-9.2	14,440	-0.06%
2021/05/14	14	95.19	15.8	95.51	95.50	-1.8	14,412	-0.01%
2021/05/13	16.4	94.38	8	94.43	94.30	8.4	14,304	0.06%
2021/05/12	15.2	97.29	8.3	98.22	95.70	6.9	14,150	0.05%
2021/05/11	8.2	102.63	10	101.80	102.50	-1.8	13,816	-0.01%
2021/05/10	7.3	105.42	15.2	106.03	106.00	-7.9	13,578	-0.06%
2021/05/07	37.4	105.73	8	106.69	105.00	29.4	13,578	0.22%
2021/05/06	9.2	111.77	54.9	111.18	113.00	-45.7	13,037	-0.35%
2021/05/05	0	0.00	9	108.33	108.00	-9	12,639	-0.07%
2021/05/04	9	106.71	25	108.34	107.00	-16	12,607	-0.13%
2021/05/03	0.2	107.00	6	108.17	107.50	-5.8	12,346	-0.05%
2021/04/29	3	106.00	14.4	106.83	106.00	-11.4	12,280	-0.09%
2021/04/28	8.2	105.88	1	106.00	106.00	7.2	12,175	0.06%
2021/04/27	2	107.00	7	107.64	108.50	-5	12,241	-0.04%
2021/04/26	2	106.50	12	106.54	107.50	-10	12,198	-0.08%
2021/04/23	4.2	105.16	11.5	106.11	107.00	-7.4	12,214	-0.06%
2021/04/22	7	107.79	26.2	108.01	108.00	-19.2	12,183	-0.16%
2021/04/21	3.1	107.84	3.2	108.63	108.50	-0.1	11,993	0.00%
2021/04/20	5	109.50	15.6	109.29	109.50	-10.6	11,881	-0.09%
2021/04/19	12.6	110.68	20.4	111.17	111.50	-7.8	11,803	-0.07%
2021/04/16	6	107.00	65.2	109.27	109.00	-59.2	11,759	-0.50%
2021/04/15	33.1	107.80	51.3	107.60	108.00	-18.2	11,627	-0.16%
2021/04/14	6	103.08	20	103.93	104.00	-14	11,382	-0.12%
2021/04/13	10	103.30	7.1	102.51	102.00	2.9	11,226	0.03%
2021/04/12	12.1	102.67	5	103.00	103.00	7.1	11,162	0.06%
2021/04/09	3	102.67	35	102.90	103.00	-32	11,135	-0.29%
2021/04/08	3.1	99.90	1	100.50	100.50	2.1	11,059	0.02%
2021/04/07	0.1	99.90	1.2	100.00	100.50	-1.1	11,214	-0.01%
2021/04/06	13	100.69	1	101.50	101.00	12	11,223	0.11%
2021/04/01	0	0.00	1	101.00	100.50	-1	11,227	-0.01%
2021/03/31	0.5	100.00	1	100.50	101.00	-0.5	11,238	0.00%
2021/03/30	7.2	100.21	3	100.33	100.50	4.2	11,190	0.04%
2021/03/29	1	101.50	6	101.33	101.50	-5	11,165	-0.04%
2021/03/26	0	0.00	7	100.86	101.00	-7	11,355	-0.06%
2021/03/25	2	99.55	5	99.78	100.00	-3	11,504	-0.03%
2021/03/24	5.2	98.61	4	98.80	98.90	1.2	11,542	0.01%
2021/03/23	5.1	100.11	0.4	99.60	99.60	4.7	11,488	0.04%
2021/03/22	5	98.62	24.9	99.47	100.00	-19.9	11,485	-0.17%
2021/03/19	40.4	97.70	7.5	98.89	97.10	33	11,390	0.29%
2021/03/18	1.1	100.05	3	101.00	100.50	-1.9	11,029	-0.02%
2021/03/17	0	0.00	3	101.67	101.00	-3	10,961	-0.03%
2021/03/16	7	101.14	6.1	101.16	101.00	0.9	10,913	0.01%
2021/03/15	8	102.88	4.3	103.70	103.00	3.7	10,831	0.03%
2021/03/12	0.2	103.50	2	104.50	105.00	-1.9	10,818	-0.02%
2021/03/11	5	106.00	15	106.40	105.00	-10	10,867	-0.09%
2021/03/10	9	104.39	28	104.87	104.50	-19	10,873	-0.18%
2021/03/09	2	102.75	9	102.72	102.50	-7	10,713	-0.07%
2021/03/08	6.1	101.66	2	102.25	101.50	4.1	10,687	0.04%
2021/03/05	6	101.42	9	101.44	101.50	-3	10,640	-0.03%
2021/03/04	6.1	101.98	9.5	101.89	101.50	-3.4	10,798	-0.03%
2021/03/03	4.3	100.58	62.5	100.84	101.00	-58.2	10,696	-0.54%
2021/03/02	2.2	98.70	15	99.49	98.20	-12.8	10,379	-0.12%
2021/02/26	24	97.19	21.3	97.70	97.50	2.7	10,298	0.03%
2021/02/25	8	100.01	20.1	100.40	100.00	-12.1	10,107	-0.12%
2021/02/24	11	100.05	16.2	100.23	100.00	-5.2	10,050	-0.05%
2021/02/23	9.3	98.85	75.2	98.94	99.70	-65.9	9,860	-0.67%
2021/02/22	6	97.38	16	97.66	97.10	-10	9,591	-0.10%
2021/02/19	8	95.69	19	95.53	95.30	-11	9,516	-0.12%
2021/02/18	20.3	96.42	7	96.76	95.90	13.3	9,546	0.14%
2021/02/17	19	94.25	79.2	95.17	96.20	-60.2	9,652	-0.62%
2021/02/05	6	89.75	16.5	90.81	89.80	-10.5	9,394	-0.11%
2021/02/04	1	90.60	3.5	90.76	90.50	-2.5	9,393	-0.03%
2021/02/03	0.1	90.30	4	90.53	90.50	-3.9	10,024	-0.04%
2021/02/02	1	87.20	16	89.66	90.10	-15	10,400	-0.14%
2021/02/01	5	88.04	5	88.30	88.10	0	10,368	0.00%
2021/01/29	28.2	87.61	9.2	88.61	87.00	18.9	10,363	0.18%
2021/01/28	30.2	89.21	21.2	89.94	89.10	9	10,225	0.09%
2021/01/27	13.2	91.05	5	91.30	90.80	8.2	10,138	0.08%
2021/01/26	14.2	90.85	3	91.03	91.10	11.2	10,166	0.11%
2021/01/25	2	92.15	9	91.80	92.40	-7	10,060	-0.07%
2021/01/22	14.1	90.67	1.1	90.61	90.60	13	10,035	0.13%
2021/01/21	5	91.78	19	91.82	91.40	-14	9,958	-0.14%
2021/01/20	22.3	91.84	14	91.66	91.60	8.3	9,906	0.08%
2021/01/19	1.3	93.00	11.1	93.14	93.20	-9.8	9,717	-0.10%
2021/01/18	30.2	92.63	9	92.64	93.10	21.2	9,675	0.22%
2021/01/15	40.2	94.86	5.5	95.39	94.50	34.7	9,544	0.36%
2021/01/14	12.1	97.04	0	0.00	97.40	12.1	9,381	0.13%
2021/01/13	3	97.73	2	98.60	98.00	1	9,323	0.01%
2021/01/12	11.2	97.49	4	98.00	97.60	7.2	9,228	0.08%
2021/01/11	9	98.39	13	98.28	99.00	-4	9,133	-0.04%
2021/01/08	1.2	96.58	16.6	97.79	98.00	-15.4	8,987	-0.17%
2021/01/07	6.2	94.99	36.3	96.80	97.10	-30.1	8,858	-0.34%
2021/01/06	34.2	94.08	10	93.93	94.40	24.2	8,694	0.28%
2021/01/05	25.1	95.01	2	96.80	95.00	23.1	8,583	0.27%
2021/01/04	4.1	96.02	11	97.21	96.70	-6.9	8,496	-0.08%
2020/12/31	4	96.83	9.1	96.78	96.40	-5.1	8,346	-0.06%
2020/12/30	1	96.70	17.4	95.43	96.70	-16.4	8,215	-0.20%
2020/12/29	1.3	92.98	3	93.57	94.00	-1.7	8,033	-0.02%
2020/12/28	0	0.00	3	93.53	93.80	-3	8,040	-0.04%
2020/12/25	0.3	92.70	1	93.00	92.80	-0.8	8,039	-0.01%
2020/12/24	0	0.00	6	92.47	92.60	-6	8,038	-0.07%
2020/12/23	1.3	91.37	2	91.90	91.50	-0.7	8,049	-0.01%
2020/12/22	4	92.55	65.5	93.61	92.10	-61.5	8,079	-0.76%
2020/12/21	7	92.01	65.1	90.82	92.30	-58.1	8,082	-0.72%
2020/12/18	26.1	88.93	8.1	89.75	88.20	18	7,923	0.23%
2020/12/17	6.2	88.99	3	89.90	89.80	3.2	7,980	0.04%
2020/12/16	0	0.00	24	89.89	90.20	-24	8,259	-0.29%
2020/12/15	5.5	88.80	7.2	88.84	89.20	-1.7	8,679	-0.02%
2020/12/14	1	89.90	1	89.90	89.80	0	8,645	0.00%
2020/12/11	0.5	89.10	4	89.65	89.80	-3.5	8,648	-0.04%
2020/12/10	3.2	89.75	10	89.93	89.90	-6.8	8,584	-0.08%
2020/12/09	6	89.90	6	90.00	90.00	0	8,508	0.00%
2020/12/08	2.1	89.90	12	89.95	89.50	-9.9	8,451	-0.12%
2020/12/07	2	89.80	13.1	89.70	89.50	-11.1	8,341	-0.13%
2020/12/04	12.9	89.48	22.6	89.56	89.30	-9.7	8,247	-0.12%
2020/12/03	10	88.19	12	88.33	88.50	-2	8,034	-0.02%
2020/12/02	2	86.90	8	87.70	87.70	-6	7,953	-0.08%
2020/12/01	1	87.50	7	86.63	87.60	-6	7,914	-0.08%
2020/11/30	17	86.34	1	87.80	85.20	16	7,883	0.20%
2020/11/27	4	86.70	6.3	86.86	87.20	-2.3	7,655	-0.03%
2020/11/26	7	87.56	0	0.00	87.60	7	7,605	0.09%
2020/11/25	9	88.03	9	88.10	87.80	0	7,670	0.00%
2020/11/24	12.3	87.51	3	87.80	87.60	9.3	7,656	0.12%
2020/11/23	2	88.80	8	88.54	88.80	-6	7,598	-0.08%
2020/11/20	1.5	87.97	6	88.15	88.30	-4.5	7,505	-0.06%
2020/11/19	2.3	87.61	3	88.00	88.10	-0.7	7,458	-0.01%
2020/11/18	5	87.74	38.2	87.90	88.00	-33.2	7,348	-0.45%
2020/11/17	2.3	87.71	10.1	87.81	88.00	-7.9	7,252	-0.11%
2020/11/16	5	87.99	20	88.10	88.10	-15	7,186	-0.21%
2020/11/13	7.1	86.93	13	87.16	87.00	-5.9	6,953	-0.08%
2020/11/12	4	87.58	61	88.28	88.00	-57	6,845	-0.83%
2020/11/11	27	88.14	92.5	87.44	89.00	-65.5	6,688	-0.98%
2020/11/10	3	84.17	50.3	83.74	84.90	-47.3	6,018	-0.79%
2020/11/09	2.3	81.67	15	82.02	81.80	-12.8	5,593	-0.23%
2020/11/06	0	0.00	5	81.46	81.50	-5	5,562	-0.09%
2020/11/05	0	0.00	10	81.52	81.50	-10	5,614	-0.18%
2020/11/04	1	81.20	11	81.15	81.30	-10	5,636	-0.18%
2020/11/03	0.2	80.50	68	80.77	81.00	-67.8	5,642	-1.20%
2020/11/02	0.3	79.30	39	79.25	79.70	-38.8	5,599	-0.69%
2020/10/30	18	78.57	1	79.00	79.10	17	5,603	0.30%
2020/10/29	24.2	78.89	0	0.00	78.90	24.2	5,577	0.43%
2020/10/28	7.7	79.70	3	79.87	79.50	4.7	5,622	0.08%
2020/10/27	1.2	79.93	3	80.10	80.30	-1.8	5,642	-0.03%
2020/10/26	0	0.00	12	80.03	80.20	-12	5,695	-0.21%
2020/10/23	1	79.70	1	79.60	79.80	0	5,733	0.00%
2020/10/22	1	78.90	3	79.40	79.80	-2	5,923	-0.03%
2020/10/21	22.2	79.10	0	0.00	79.00	22.2	6,090	0.36%
2020/10/20	0	0.00	1	79.20	79.50	-1	6,171	-0.02%
2020/10/19	2	79.40	33	79.49	79.10	-31	6,203	-0.50%
2020/10/16	36.2	79.11	0	0.00	79.00	36.2	6,266	0.58%
2020/10/15	21	79.32	65	79.60	79.20	-44	6,293	-0.70%
2020/10/14	10	80.32	7.1	80.95	80.00	3	6,238	0.05%
2020/10/13	43	80.38	0	0.00	80.90	43	6,247	0.69%
2020/10/12	11	80.75	4	81.33	81.20	7	6,341	0.11%
2020/10/08	0	0.00	15	80.90	81.00	-15	6,516	-0.23%
2020/10/07	0	0.00	7	80.90	80.80	-7	6,625	-0.11%
2020/10/06	4	81.00	28	81.09	81.20	-24	6,681	-0.36%
2020/10/05	1	79.90	28	79.72	80.00	-27	6,730	-0.40%
2020/09/30	8	78.78	6	78.90	78.60	2	6,726	0.03%
2020/09/29	2.6	79.20	2	79.50	78.90	0.6	6,763	0.01%
2020/09/28	7	79.33	15	79.41	79.40	-8	6,847	-0.12%
2020/09/25	17	78.78	15	78.83	79.00	2	6,906	0.03%
2020/09/24	52.2	78.32	8	78.58	78.00	44.2	6,873	0.64%
2020/09/23	28	80.17	3	80.17	80.10	25	7,012	0.36%
2020/09/22	30	81.46	43	81.67	81.40	-13	7,252	-0.18%
2020/09/21	9	82.87	64	82.84	83.30	-55	7,319	-0.75%
2020/09/18	62.2	81.29	201	81.32	81.60	-138.8	7,144	-1.94%	大賣/鉅額交易
2020/09/17	85	78.64	2	79.00	78.60	83	6,762	1.23%
2020/09/16	2	79.05	0	0.00	78.90	2	6,815	0.03%
2020/09/15	0.1	79.30	2	78.95	79.20	-1.9	6,902	-0.03%
2020/09/14	1	79.00	42	79.14	79.20	-41	7,086	-0.58%
2020/09/11	29	78.39	3	79.00	79.00	26	7,164	0.36%
2020/09/10	15	78.79	0	0.00	78.70	15	7,233	0.21%
2020/09/09	3	78.70	3	78.50	79.20	0	7,373	0.00%
2020/09/08	12	79.18	7.3	79.28	79.60	4.7	7,436	0.06%
2020/09/07	9.5	79.52	6	79.28	79.60	3.5	7,528	0.05%
2020/09/04	13.1	78.07	27	78.41	78.50	-14	7,597	-0.18%
2020/09/03	21	78.61	16	78.31	78.40	5	7,625	0.07%
2020/09/02	8	77.71	1	78.30	78.00	7	7,652	0.09%
2020/09/01	11.1	77.49	25	77.70	77.90	-13.9	7,748	-0.18%
2020/08/31	34	78.17	27	78.39	78.20	7	7,764	0.09%
2020/08/28	29	78.94	8	79.03	78.90	21	7,779	0.27%
2020/08/27	16	79.04	0	0.00	78.90	16	7,887	0.20%
2020/08/26	6	79.23	1	79.30	79.60	5	7,903	0.06%
2020/08/25	1.1	79.23	22	79.60	79.20	-20.9	8,032	-0.26%
2020/08/24	21	79.20	60	79.40	79.20	-39	9,137	-0.43%
2020/08/21	53.1	79.89	15	79.67	79.80	38.1	9,309	0.41%
2020/08/20	120	78.98	24	79.26	79.00	96	9,358	1.03%	大買/
2020/08/19	34	80.79	2	80.90	80.50	32	9,369	0.34%
2020/08/18	8	80.99	1	81.00	81.40	7	9,408	0.07%
2020/08/17	7	81.37	31	81.50	81.50	-24	9,492	-0.25%
2020/08/14	7	80.09	6	80.72	80.80	1	9,534	0.01%
2020/08/13	13	80.66	2	80.80	80.90	11	9,588	0.11%
2020/08/12	44	80.74	1	80.80	80.70	43	9,859	0.44%
2020/08/11	26	81.85	13	82.00	81.50	13	9,924	0.13%
2020/08/10	2	80.10	17.4	80.40	81.10	-15.4	9,915	-0.16%
2020/08/07	21	80.06	16	80.16	79.60	5	10,038	0.05%
2020/08/06	7.5	79.03	9	79.06	79.10	-1.5	10,188	-0.01%
2020/08/05	7.6	77.96	6	78.08	78.10	1.6	10,201	0.02%
2020/08/04	17	77.59	2	77.45	77.60	15	10,244	0.15%
2020/08/03	26	77.56	7	77.74	77.40	19	10,268	0.19%
2020/07/31	4	78.78	1	78.90	78.50	3	10,240	0.03%
2020/07/30	13	78.42	11	78.56	78.50	2	10,295	0.02%
2020/07/29	39	78.84	2	78.80	77.90	37	10,295	0.36%
2020/07/28	27	77.33	2	77.10	77.30	25	10,402	0.24%
2020/07/27	31.3	78.39	87	78.85	78.10	-55.8	10,446	-0.53%
2020/07/24	43.2	79.78	10	79.86	79.70	33.2	10,367	0.32%
2020/07/23	44	80.19	1	80.20	80.10	43	10,299	0.42%
2020/07/22	22.2	80.56	14.5	80.54	80.50	7.7	10,353	0.07%
2020/07/21	15	80.61	11	80.65	80.50	4	10,313	0.04%
2020/07/20	6.3	80.56	2	80.50	80.50	4.3	10,331	0.04%
2020/07/17	8	81.24	34	81.40	81.00	-26	10,441	-0.25%
2020/07/16	11.1	81.07	5	81.12	81.00	6.1	10,585	0.06%
2020/07/15	30	80.39	30	80.46	80.40	0	10,629	0.00%
2020/07/14	66	81.24	21	81.19	81.00	45	10,534	0.43%
2020/07/13	16.2	82.02	26.4	82.02	82.00	-10.2	10,498	-0.10%
2020/07/10	23	82.13	5	82.26	82.00	18	10,520	0.17%
2020/07/09	17.8	83.09	3	83.50	83.00	14.8	10,542	0.14%
2020/07/08	26.3	83.41	4	83.73	83.20	22.3	10,538	0.21%
2020/07/07	23	83.93	4	84.78	83.70	19	10,536	0.18%
2020/07/06	8	84.54	6	84.50	84.40	2	10,511	0.02%
2020/07/03	6	84.33	2	84.50	84.30	4	10,553	0.04%
2020/07/02	52	83.85	9	84.07	83.80	43	10,656	0.40%
2020/07/01	59	87.69	18	87.97	87.60	41	10,480	0.39%
2020/06/30	18	87.30	28	87.49	87.60	-10	10,251	-0.10%
2020/06/29	10	86.70	3	86.80	86.60	7	10,181	0.07%
2020/06/24	2.2	87.27	46	87.31	87.40	-43.9	10,200	-0.43%
2020/06/23	10	87.04	3	86.87	86.90	7	10,232	0.07%
2020/06/22	12	86.68	3	86.93	86.80	9	10,270	0.09%
2020/06/19	14	86.09	20	86.94	85.80	-6	10,360	-0.06%
2020/06/18	14	86.19	5.5	86.30	86.20	8.5	10,343	0.08%
2020/06/17	3	86.27	5	86.58	86.20	-2	10,501	-0.02%
2020/06/16	37	86.51	9	86.57	86.10	28	10,812	0.26%
2020/06/15	27	86.22	0	0.00	86.00	27	11,086	0.24%
2020/06/12	17	86.54	8	86.23	86.40	9	11,363	0.08%
2020/06/11	29	87.99	24.2	88.50	88.00	4.8	11,489	0.04%
2020/06/10	1	89.50	30	89.49	89.40	-29	11,513	-0.25%
2020/06/09	4	89.13	24.2	89.15	89.50	-20.2	11,742	-0.17%
2020/06/08	3	88.77	22.1	88.84	89.20	-19.1	11,910	-0.16%
2020/06/05	9.4	87.11	14.3	87.38	87.60	-4.9	11,867	-0.04%
2020/06/04	7	86.86	19	86.65	86.80	-12	11,887	-0.10%
2020/06/03	11.3	85.79	32.3	85.90	86.10	-21	11,988	-0.17%
2020/06/02	13.1	84.19	11	84.28	84.30	2.1	11,906	0.02%
2020/06/01	37	84.16	0	0.00	83.80	37	11,880	0.31%
2020/05/29	8	83.31	2	84.00	83.00	6	11,774	0.05%
2020/05/28	26	84.54	4	84.05	83.80	22	10,725	0.21%
2020/05/27	13	85.30	2	85.20	85.20	11	10,681	0.10%
2020/05/26	3	85.40	16	85.86	85.70	-13	10,771	-0.12%
2020/05/25	14.2	84.23	4	84.00	84.30	10.2	10,845	0.09%
2020/05/22	28	85.37	1	85.90	85.00	27	10,912	0.25%
2020/05/21	20	86.10	6	86.37	86.50	14	10,883	0.13%
2020/05/20	6	86.33	6	86.40	86.40	0	10,841	0.00%
2020/05/19	20	86.72	33	86.85	86.20	-13	10,818	-0.12%
2020/05/18	4	84.93	14	84.94	85.00	-10	10,570	-0.09%
2020/05/15	11	83.42	2	83.25	83.60	9	10,494	0.09%
2020/05/14	26	83.68	105	83.61	83.50	-79	10,434	-0.76%	大賣/
2020/05/13	52	84.83	5	85.50	85.10	47	10,279	0.46%
2020/05/12	9	86.61	6	86.52	86.50	3	10,087	0.03%
2020/05/11	7	87.63	8	87.49	87.50	-1.1	10,042	-0.01%
2020/05/08	8.5	86.49	5	86.82	86.40	3.5	9,996	0.04%
2020/05/07	9	85.52	6.2	85.84	85.30	2.8	9,948	0.03%
2020/05/06	8	85.55	1	85.90	85.30	7	9,909	0.07%
2020/05/05	7	85.91	13	85.78	85.80	-6	9,864	-0.06%
2020/05/04	16.2	85.38	8	85.29	85.50	8.2	9,859	0.08%
2020/04/30	23	87.01	33	87.23	87.90	-10	9,734	-0.10%
2020/04/29	4.5	83.60	35	83.57	83.80	-30.5	9,589	-0.32%
2020/04/28	1	82.20	23.1	82.09	82.70	-22.1	9,566	-0.23%
2020/04/27	117	82.25	15	81.80	82.00	102	9,793	1.04%	大買/鉅額交易
2020/04/24	12	80.21	2	80.40	80.00	10	9,704	0.10%
2020/04/23	17	80.64	1	81.20	80.40	16	9,671	0.17%
2020/04/22	32	79.29	6	79.38	80.20	26	9,608	0.27%
2020/04/21	52	80.38	37	80.51	80.10	15	9,523	0.16%
2020/04/20	53	82.31	9.2	82.28	82.40	43.8	9,439	0.46%
2020/04/17	7	83.29	5	84.08	83.20	2	9,319	0.02%
2020/04/16	19.3	82.20	6	82.58	82.10	13.3	9,199	0.14%
2020/04/15	6.5	83.09	2	83.05	83.10	4.5	9,122	0.05%
2020/04/14	4	81.90	9	82.23	82.20	-5	9,057	-0.06%
2020/04/13	21	81.09	21	81.29	80.70	0	9,011	0.00%
2020/04/10	15	82.41	24.6	82.05	81.90	-9.6	9,003	-0.11%
2020/04/09	33.2	80.57	1	80.60	80.60	32.2	8,969	0.36%
2020/04/08	31	80.26	1	80.40	80.40	30	8,895	0.34%
2020/04/07	13.5	79.60	14	79.46	79.80	-0.5	8,766	-0.01%
2020/04/06	10.8	76.91	47	76.92	77.60	-36.2	8,649	-0.42%
2020/04/01	13	74.78	1	74.80	74.40	12	8,483	0.14%
2020/03/31	65	75.83	3	75.73	75.10	62	8,397	0.74%
2020/03/30	25	73.99	43	72.78	75.20	-18	8,263	-0.22%
2020/03/27	31	74.99	6	74.95	74.70	25	8,114	0.31%
2020/03/26	39.2	74.22	12	74.31	74.10	27.2	7,992	0.34%
2020/03/25	18	74.30	21	74.62	74.90	-3	7,960	-0.04%
2020/03/24	4	70.60	17	70.41	70.50	-13	7,851	-0.17%
2020/03/23	11	66.90	15	67.21	66.70	-4	7,820	-0.05%
2020/03/20	47.1	68.84	17	69.05	68.80	30.1	7,659	0.39%
2020/03/19	40	66.37	19	66.25	66.60	21	7,292	0.29%
2020/03/18	37.1	72.03	2	71.10	70.00	35.1	6,941	0.51%
2020/03/17	22	75.16	9	76.31	74.60	13	6,617	0.20%
2020/03/16	13.1	79.57	19	79.64	78.20	-5.9	6,390	-0.09%
2020/03/13	29.2	78.05	10	79.71	80.60	19.2	6,270	0.31%
2020/03/12	21.3	84.57	15	84.63	84.00	6.3	5,995	0.11%
2020/03/11	24	88.68	5	89.30	88.90	19	5,750	0.33%
2020/03/10	5	88.94	28	89.06	89.00	-23	5,679	-0.40%
2020/03/09	16	89.18	6	89.78	89.30	10	5,588	0.18%
2020/03/06	7.2	91.43	0	0.00	91.40	7.2	5,391	0.13%
2020/03/05	17	93.25	2	93.25	93.30	15	5,331	0.28%
2020/03/04	0	0.00	16	92.30	92.50	-16	5,347	-0.30%
2020/03/03	8	91.01	3	91.90	91.60	5	5,337	0.09%
2020/03/02	3	90.07	6	90.23	90.00	-3	5,293	-0.06%
2020/02/27	6	91.00	0	0.00	91.00	6	5,456	0.11%
2020/02/26	36	91.65	0	0.00	91.50	36	5,311	0.68%
2020/02/25	5	92.54	2	92.70	93.10	3	5,139	0.06%
2020/02/24	19	93.43	0	0.00	93.30	19	5,016	0.38%
2020/02/21	12	94.63	4	94.85	94.60	8	4,997	0.16%
2020/02/20	5	95.12	0	0.00	94.70	5	4,996	0.10%
2020/02/19	0	0.00	25	96.10	96.20	-25	4,956	-0.50%
2020/02/18	1	94.40	86.8	94.32	94.80	-85.8	4,935	-1.74%
2020/02/17	4	94.33	1	94.60	94.80	3	4,913	0.06%
2020/02/14	3	94.97	4	95.20	95.20	-1	4,907	-0.02%
2020/02/13	5	94.78	0	0.00	94.80	5	4,905	0.10%
2020/02/12	4	94.03	0	0.00	94.00	4	4,925	0.08%
2020/02/11	2	93.70	0.3	94.00	93.70	1.7	4,953	0.04%
2020/02/10	3	93.40	1	92.70	94.00	2	4,973	0.04%
2020/02/07	2	93.55	1	93.80	93.70	1	5,003	0.02%
2020/02/06	6	94.52	4	94.55	94.50	2	5,046	0.04%
2020/02/05	8	92.55	1	92.50	92.70	7	5,046	0.14%
2020/02/04	7	93.26	5	93.58	93.50	2	4,983	0.04%
2020/02/03	5	92.22	4	93.00	93.00	1	4,997	0.02%
2020/01/31	7	93.49	6	93.13	93.40	1	4,978	0.02%
2020/01/30	32.2	93.56	19	93.40	91.60	13.2	4,914	0.27%
2020/01/20	3	99.30	1	98.70	99.00	2	4,653	0.04%
2020/01/17	1	98.30	1.6	98.62	99.00	-0.6	4,679	-0.01%
2020/01/16	5	97.92	1	97.90	97.90	4	4,734	0.08%
2020/01/15	9	98.30	4.4	98.26	98.50	4.6	4,749	0.10%
2020/01/14	5	98.88	83	98.60	98.80	-78	4,751	-1.64%
2020/01/13	2	99.40	1	99.40	99.70	1	4,694	0.02%
2020/01/09	6	99.92	120	99.65	100.00	-114	4,768	-2.39%	大賣/鉅額交易
2020/01/08	3	100.50	17	100.88	100.00	-14	4,818	-0.29%
2020/01/07	120	101.50	3	101.50	101.50	117	4,814	2.43%	大買/鉅額交易
2020/01/06	26	101.81	4	101.75	102.00	22	4,817	0.46%
2020/01/03	21	99.60	22	100.81	101.50	-1	4,769	-0.02%
2020/01/02	11	99.63	1	99.40	99.60	10	4,733	0.21%
2019/12/31	0	0.00	0.1	99.80	99.80	-0.1	4,715	0.00%
2019/12/30	11	100.32	1	101.00	99.90	10	4,751	0.21%
2019/12/27	7	101.50	5	100.80	101.00	2	4,750	0.04%
2019/12/26	11	99.66	0	0.00	99.80	11	4,756	0.23%
2019/12/25	10	99.70	2	100.50	100.00	8	4,830	0.17%
2019/12/24	11	100.00	3	100.50	100.50	8	4,870	0.16%
2019/12/23	11	100.05	8	100.50	101.00	3	4,912	0.06%
2019/12/20	7	99.49	4	100.38	101.00	3	4,972	0.06%
2019/12/19	12	100.78	6.2	99.90	99.90	5.8	4,933	0.12%
2019/12/18	7	99.66	34	100.20	101.50	-27	4,870	-0.55%
2019/12/17	11	98.31	20.3	98.36	99.10	-9.3	4,824	-0.19%
2019/12/16	1	97.60	3	97.63	96.80	-2	4,750	-0.04%
2019/12/13	0	0.00	10	97.09	96.80	-10	4,768	-0.21%
2019/12/12	1.2	96.82	1	97.20	96.90	0.2	4,765	0.00%
2019/12/11	4	96.15	0	0.00	96.50	4	4,959	0.08%
2019/12/10	2	96.25	0	0.00	96.50	2	4,981	0.04%
2019/12/09	9	96.61	1	96.60	96.70	8	5,001	0.16%
2019/12/05	14	96.74	0	0.00	96.40	14	4,997	0.28%
2019/12/04	7.3	96.52	0	0.00	97.50	7.3	5,005	0.15%
2019/12/03	1	97.00	0	0.00	97.50	1	5,063	0.02%
2019/12/02	0	0.00	7	97.97	98.10	-7	5,139	-0.14%
2019/11/29	3	97.33	28	98.00	97.20	-25	5,162	-0.48%
2019/11/28	1	98.50	2.5	98.46	98.30	-1.5	5,154	-0.03%
2019/11/27	2	97.40	1	98.00	98.40	1	5,230	0.02%
2019/11/26	7	97.93	11	98.05	98.00	-4	5,230	-0.08%
2019/11/25	2	97.10	30	96.80	97.00	-28	4,965	-0.56%
2019/11/22	8.2	96.44	0	0.00	96.80	8.2	5,143	0.16%
2019/11/21	12	95.80	1	95.60	96.20	11	5,194	0.21%
2019/11/20	31	96.59	0	0.00	96.50	31	5,186	0.60%
2019/11/19	31	96.60	31	97.38	97.40	0	5,175	0.00%
2019/11/18	1	96.40	31	97.40	97.40	-30	5,198	-0.58%
2019/11/15	6	96.63	3	97.90	96.80	3	5,251	0.06%
2019/11/14	3	95.60	1.2	96.35	96.60	1.8	5,297	0.03%
2019/11/13	2	96.30	1	96.10	96.30	1	5,417	0.02%
2019/11/11	2	96.70	0	0.00	97.00	2	5,621	0.04%
2019/11/08	1	97.90	2	97.40	97.40	-1	5,701	-0.02%
2019/11/07	3	97.93	1	98.00	98.20	2	5,712	0.04%
2019/11/06	1	98.00	2	98.00	98.70	-1	5,717	-0.02%
2019/11/05	1	98.50	15	99.03	98.90	-14	5,736	-0.24%
2019/11/04	0	0.00	3	98.60	98.90	-3	5,770	-0.05%
2019/11/01	0	0.00	3	97.97	98.10	-3	5,888	-0.05%
2019/10/31	0.2	97.90	2	98.00	97.80	-1.8	6,059	-0.03%
2019/10/30	11	97.38	3	98.03	98.30	8	6,088	0.13%
2019/10/29	0	0.00	2	97.50	97.70	-2	6,160	-0.03%
2019/10/28	2	96.75	4	96.73	97.20	-2	6,170	-0.03%
2019/10/25	0	0.00	27	97.26	97.30	-27	6,213	-0.43%
2019/10/24	1	96.80	3.1	97.00	97.50	-2.1	6,214	-0.03%
2019/10/23	0	0.00	9.1	96.08	95.80	-9.1	6,220	-0.15%
2019/10/22	1	95.60	1	96.50	96.80	0	6,250	0.00%
2019/10/18	31	96.60	1	96.30	96.00	30	6,303	0.48%
2019/10/17	0.3	96.60	4	96.60	96.60	-3.7	6,329	-0.06%
2019/10/16	3	95.43	4	95.78	95.90	-1	6,297	-0.02%
2019/10/15	0.4	94.60	0	0.00	94.60	0.4	6,349	0.01%
2019/10/14	0	0.00	1	93.50	93.30	-1	6,339	-0.02%
2019/10/09	3	93.47	0	0.00	93.10	3	6,348	0.05%
2019/10/08	1	94.60	0	0.00	94.30	1	6,398	0.02%
2019/10/07	5	93.92	3	93.93	94.10	2	6,419	0.03%
2019/10/04	7	93.11	2	93.40	93.30	5	6,467	0.08%
2019/10/03	5	92.86	1	93.60	93.10	4	6,544	0.06%
2019/10/02	5.4	94.11	2	94.60	93.80	3.4	6,552	0.05%
2019/10/01	14	94.36	0	0.00	94.80	14	6,514	0.21%
2019/09/27	11	95.25	0	0.00	94.50	11	6,460	0.17%
2019/09/26	6.2	95.96	0	0.00	96.20	6.2	6,476	0.09%
2019/09/25	9	95.27	1	95.30	95.50	8	6,853	0.12%
2019/09/24	2.2	96.20	1	96.50	96.70	1.2	6,941	0.02%
2019/09/23	3	96.73	0	0.00	96.80	3	6,950	0.04%
2019/09/19	4	97.28	10	96.70	97.30	-6	6,966	-0.09%
2019/09/18	2	97.60	21	97.59	97.60	-19	7,017	-0.27%
2019/09/17	15	98.23	0	0.00	97.80	15	7,015	0.21%
2019/09/16	21	98.98	145	100.34	98.00	-124	7,083	-1.75%	大賣/鉅額交易
2019/09/12	13	96.28	3	96.27	96.10	10	6,938	0.14%
2019/09/11	2	95.20	1	95.50	95.40	1	7,002	0.01%
2019/09/10	2	95.30	1	95.80	95.50	1	6,985	0.01%
2019/09/09	15	94.77	11	94.75	95.20	4	6,991	0.06%
2019/09/06	3	95.53	0	0.00	95.20	3	7,008	0.04%
2019/09/05	5	95.72	9	95.81	96.00	-4	6,995	-0.06%
2019/09/04	4	94.90	2	94.90	94.70	2	6,959	0.03%
2019/09/03	107	94.09	3	93.87	93.70	104	6,918	1.50%	大買/鉅額交易
2019/09/02	4	93.95	2	94.35	94.00	2	6,934	0.03%
2019/08/30	4	93.50	10	93.58	94.10	-6	6,924	-0.09%
2019/08/29	0.1	91.60	1	91.10	91.40	-0.9	6,840	-0.01%
2019/08/28	2	91.10	5	91.30	91.50	-3	6,869	-0.04%
2019/08/27	11	91.46	2	92.00	90.60	9	6,881	0.13%
2019/08/26	8	91.56	29	91.31	91.70	-21	6,754	-0.31%
2019/08/23	2	93.20	6	92.95	93.40	-4	6,758	-0.06%
2019/08/22	11	93.04	1.3	92.56	92.30	9.8	6,793	0.14%
2019/08/21	8	93.25	2	93.40	92.90	6	6,924	0.09%
2019/08/20	11	92.95	5	92.60	93.10	6	6,882	0.09%
2019/08/19	2	91.25	22	92.00	92.00	-20	6,887	-0.29%
2019/08/16	8	91.28	2	91.20	91.10	6	6,895	0.09%
2019/08/15	56.2	90.92	0	0.00	90.30	56.2	6,805	0.83%
2019/08/14	12	93.28	16	94.08	93.60	-4	6,690	-0.06%
2019/08/13	50	92.65	1	93.10	92.50	49	6,664	0.74%
2019/08/12	24.1	94.38	17	94.16	93.90	7.1	6,550	0.11%
2019/08/08	5.3	95.26	3	95.00	95.20	2.3	6,527	0.03%
2019/08/07	10	95.29	1	96.00	95.30	9	6,532	0.14%
2019/08/06	21.2	95.40	3	94.93	95.80	18.2	6,521	0.28%
2019/08/05	10.2	96.07	0	0.00	96.50	10.2	6,467	0.16%
2019/08/02	29.3	98.09	1	98.30	97.50	28.3	6,390	0.44%
2019/08/01	19	99.53	4	99.48	99.50	15	6,345	0.24%
2019/07/31	7.2	100.65	1	101.00	100.50	6.2	6,324	0.10%
2019/07/30	8	101.25	11	101.50	101.50	-3	6,227	-0.05%
2019/07/29	10	100.65	6	101.33	101.00	4	6,286	0.06%
2019/07/26	4	100.63	0	0.00	101.00	4	6,319	0.06%
2019/07/25	9	101.00	5	101.50	101.50	4	6,397	0.06%
2019/07/24	13	101.27	0	0.00	101.00	13	6,399	0.20%
2019/07/23	3	102.50	0	0.00	103.50	3	6,375	0.05%
2019/07/22	1	102.00	0	0.00	102.00	1	6,344	0.02%
2019/07/19	8.1	101.13	1	101.00	101.00	7.1	6,300	0.11%
2019/07/18	5	101.30	0	0.00	101.50	5	6,291	0.08%
2019/07/17	22.2	102.21	0	0.00	102.00	22.2	6,279	0.35%
2019/07/16	4.3	104.50	0	0.00	104.00	4.3	6,150	0.07%
2019/07/15	5	104.80	6	105.50	105.50	-1	6,133	-0.02%
2019/07/12	3	104.00	2	103.75	104.00	1	6,145	0.02%
2019/07/11	3.1	102.84	1	103.00	102.50	2.1	6,168	0.03%
2019/07/10	2	102.50	1	103.00	103.00	1	6,195	0.02%
2019/07/09	14.2	101.73	5	101.40	102.00	9.2	6,179	0.15%
2019/07/08	8	103.44	4	103.88	104.00	4	6,132	0.07%
2019/07/05	7	104.21	0	0.00	104.50	7	6,113	0.11%
2019/07/04	5.2	104.42	2	104.75	104.50	3.2	6,139	0.05%
2019/07/03	11	104.91	2.7	105.06	105.00	8.3	6,196	0.13%
2019/07/02	54.2	106.56	6	105.67	105.50	48.2	6,233	0.77%
2019/07/01	4	115.25	11	115.41	115.00	-7	5,842	-0.12%
2019/06/28	3	114.00	2	114.50	114.50	1	5,714	0.02%
2019/06/27	3	114.83	11	114.64	114.50	-8	5,732	-0.14%
2019/06/26	1	114.00	9	114.22	114.50	-8	5,738	-0.14%
2019/06/25	1	115.00	6	115.00	114.50	-5	5,731	-0.09%
2019/06/24	1	114.00	1	113.50	114.50	0	5,712	0.00%
2019/06/20	1	113.00	1	113.00	112.50	0	5,615	0.00%
2019/06/19	18	112.44	2	112.00	113.00	16	5,575	0.29%
2019/06/18	1.7	112.00	0	0.00	112.50	1.7	5,501	0.03%
2019/06/17	0	0.00	29	112.22	112.50	-29	5,495	-0.53%
2019/06/14	1	111.50	0	0.00	112.00	1	5,494	0.02%
2019/06/13	0	0.00	1	112.00	112.00	-1	5,535	-0.02%
2019/06/10	0	0.00	6	110.83	111.00	-6	5,616	-0.11%
2019/06/04	16	108.94	0	0.00	109.00	16	5,767	0.28%
2019/06/03	2	109.00	0	0.00	109.50	2	5,838	0.03%
2019/05/31	4	109.50	0	0.00	110.50	4	5,843	0.07%
2019/05/30	1	109.50	0	0.00	110.00	1	5,854	0.02%
2019/05/27	4	108.50	0	0.00	109.50	4	5,895	0.07%
2019/05/24	2	107.50	11	108.50	108.50	-9	5,940	-0.15%
2019/05/23	1	108.50	0	0.00	109.00	1	5,940	0.02%
2019/05/20	0	0.00	5	110.00	110.00	-5	6,007	-0.08%
2019/05/17	7	108.78	1	108.50	108.50	6	6,032	0.10%
2019/05/15	2	108.50	0	0.00	109.00	2	6,131	0.03%
2019/05/14	6	107.92	6	108.50	108.00	0	6,161	0.00%
2019/05/09	2	108.50	1	108.50	108.50	1	6,312	0.02%
2019/05/07	0	0.00	10	111.00	110.50	-10	6,266	-0.16%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/05/02	0	0.00	6	113.08	112.00	-6	6,240	-0.10%
2019/04/30	1	112.50	3	112.67	112.00	-2	6,163	-0.03%
2019/04/29	0	0.00	12	112.00	112.50	-12	6,160	-0.19%
2019/04/26	0	0.00	5.2	111.19	111.50	-5.2	6,171	-0.08%
2019/04/25	0	0.00	0.1	110.00	110.50	-0.1	6,181	0.00%
2019/04/24	12	110.00	0	0.00	109.50	12	6,204	0.19%
2019/04/23	0	0.00	1	109.00	109.50	-1	6,236	-0.02%
2019/04/22	1	108.50	0	0.00	108.50	1	6,272	0.02%
2019/04/19	0.5	108.00	0	0.00	108.50	0.5	6,352	0.01%
2019/04/18	1	108.50	2	107.00	108.00	-1	6,508	-0.02%
2019/04/17	1	108.50	5	108.90	109.00	-4	6,654	-0.06%
2019/04/10	0	0.00	1	109.00	110.00	-1	6,903	-0.01%
2019/04/09	4	108.13	0.1	109.00	109.50	3.9	6,949	0.06%
2019/04/08	1.5	108.00	0	0.00	108.00	1.5	6,891	0.02%
2019/04/03	1	107.50	11	107.55	108.00	-10	6,814	-0.15%
2019/03/28	0	0.00	7.2	108.71	109.00	-7.2	6,619	-0.11%
2019/03/27	0	0.00	3	108.50	109.00	-3	6,640	-0.05%
2019/03/26	10	107.50	9	107.78	108.00	1	6,640	0.02%
2019/03/25	0	0.00	1	106.50	106.50	-1	6,698	-0.01%
2019/03/22	0	0.00	6	107.50	107.50	-6	6,658	-0.09%
2019/03/21	0.1	106.50	2	106.25	106.50	-1.9	6,676	-0.03%
2019/03/20	6	106.00	0	0.00	106.50	6	6,712	0.09%
2019/03/19	6	106.25	1	106.00	106.00	5	6,756	0.07%
2019/03/18	0	0.00	7.2	105.74	106.50	-7.2	6,811	-0.11%
2019/03/15	3	103.67	24	105.40	105.50	-21	6,778	-0.31%
2019/03/14	0	0.00	1	103.50	104.00	-1	6,674	-0.01%
2019/03/13	1	104.00	0	0.00	104.50	1	6,710	0.01%
2019/03/12	0	0.00	2.2	104.23	104.50	-2.2	6,731	-0.03%
2019/03/11	30.2	103.96	0	0.00	103.00	30.2	6,722	0.45%
2019/03/08	5	103.90	0	0.00	104.00	5	6,740	0.07%
2019/03/07	0	0.00	38.3	104.76	105.50	-38.3	6,752	-0.57%
2019/03/05	1	101.50	1	102.50	102.00	0	6,726	0.00%
2019/03/04	10	101.55	1	102.50	101.50	9	6,723	0.13%
2019/02/27	25.1	103.00	0	0.00	102.50	25.1	6,634	0.38%
2019/02/25	1.3	103.50	0	0.00	103.50	1.3	6,478	0.02%
2019/02/22	2	103.75	1	104.00	104.00	1	6,474	0.02%
2019/02/21	0	0.00	3	103.33	103.50	-3	6,456	-0.05%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/19	1	101.50	2	102.25	102.50	-1	6,379	-0.02%
2019/02/18	1	102.00	1	101.50	102.50	0	6,311	0.00%
2019/02/15	1	101.50	1	102.00	101.50	0	6,270	0.00%
2019/02/14	0	0.00	4	102.38	101.50	-4	6,217	-0.06%
2019/02/13	6.3	101.58	1	101.50	101.50	5.3	6,160	0.09%
2019/02/12	6	101.17	2	101.25	101.50	4	6,179	0.06%
2019/02/11	5	101.60	2	100.50	100.00	3	6,218	0.05%
2019/01/30	2	101.75	1	102.00	102.00	1	6,170	0.02%
2019/01/29	1	101.00	0	0.00	101.00	1	6,160	0.02%
2019/01/28	0	0.00	15	101.00	101.50	-15	6,139	-0.24%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/24	3	100.00	0	0.00	100.00	3	6,129	0.05%
2019/01/22	0	0.00	5	102.50	103.00	-5	6,229	-0.08%
2019/01/21	1	102.50	0	0.00	102.50	1	6,249	0.02%
2019/01/18	0	0.00	3	102.67	102.50	-3	6,284	-0.05%
2019/01/17	0	0.00	0.3	101.00	101.50	-0.3	6,355	0.00%
2019/01/15	2	101.50	0	0.00	101.50	2	6,396	0.03%
2019/01/14	2	101.00	0	0.00	101.50	2	6,337	0.03%
2019/01/11	0	0.00	0.5	101.00	101.50	-0.5	6,394	-0.01%
2019/01/10	1	101.00	2	100.00	100.50	-1	6,374	-0.02%
2019/01/09	1	102.50	10	102.20	102.50	-9	6,326	-0.14%
2019/01/08	10	101.83	9.1	101.46	102.00	0.9	6,152	0.01%
2019/01/07	11	98.86	17	98.74	99.50	-6	6,110	-0.10%
2019/01/04	6	95.38	0	0.00	95.30	6	6,245	0.10%
2019/01/03	4	96.63	0.2	96.50	96.00	3.8	6,528	0.06%
2019/01/02	6	98.12	1	100.00	97.60	5	6,492	0.08%
2018/12/28	12	99.33	2	99.40	101.00	10	6,477	0.15%
2018/12/27	0	0.00	2	98.40	97.80	-2	6,556	-0.03%
2018/12/26	1	97.20	0	0.00	96.30	1	6,645	0.02%
2018/12/25	3	96.83	0	0.00	96.70	3	6,759	0.04%
2018/12/24	5.6	98.21	4	98.20	98.30	1.6	6,851	0.02%
2018/12/22	1	98.30	0	0.00	98.30	1	6,935	0.01%
2018/12/21	1	99.00	0	0.00	98.60	1	7,131	0.01%
2018/12/19	1	98.00	2	98.55	99.30	-1	7,425	-0.01%
2018/12/18	3	97.97	0	0.00	98.00	3	7,622	0.04%
2018/12/17	4	99.18	0	0.00	99.30	4	7,966	0.05%
2018/12/14	1	99.10	2	99.50	99.20	-1	8,070	-0.01%
2018/12/13	3	98.67	1	99.20	99.10	2	8,201	0.02%
2018/12/12	5	98.80	1	98.60	99.00	4	8,322	0.05%
2018/12/11	8	98.93	1.1	98.55	98.50	6.9	8,323	0.08%
2018/12/10	0	0.00	1	99.90	99.50	-1	8,291	-0.01%
2018/12/07	1	100.50	0	0.00	100.50	1	8,346	0.01%
2018/12/06	0	0.00	2	100.25	100.00	-2	8,384	-0.02%
2018/12/05	0	0.00	1	100.50	101.00	-1	8,363	-0.01%
2018/12/04	2	101.75	2	102.00	101.50	0	8,409	0.00%
2018/12/03	2	102.25	6	102.25	102.00	-4	8,392	-0.05%
2018/11/30	1	99.50	1	100.00	100.00	0	8,334	0.00%
2018/11/29	5	99.74	0	0.00	99.50	5	8,247	0.06%
2018/11/28	2	99.50	1	99.50	100.00	1	8,163	0.01%
2018/11/27	8	99.26	1	99.20	99.00	7	8,158	0.09%
2018/11/26	1	100.50	0	0.00	101.00	1	8,183	0.01%
2018/11/23	0.2	100.50	0	0.00	100.50	0.2	8,183	0.00%
2018/11/21	3	99.93	0	0.00	99.80	3	8,195	0.04%
2018/11/20	2	101.25	0	0.00	100.50	2	8,168	0.02%
2018/11/19	2	102.00	2	102.00	102.00	0	8,215	0.00%
2018/11/16	6	100.83	0	0.00	101.00	6	8,265	0.07%
2018/11/15	1	100.50	0	0.00	101.00	1	8,247	0.01%
2018/11/13	1	99.40	0.2	100.50	100.00	0.8	8,346	0.01%
2018/11/12	1	101.50	1	101.50	101.00	0	8,328	0.00%
2018/11/09	2	101.00	0.1	101.00	101.00	1.9	8,335	0.02%
2018/11/08	0	0.00	6	102.50	102.00	-6	8,272	-0.07%
2018/11/07	0	0.00	1	102.50	102.50	-1	8,242	-0.01%
2018/11/06	1	101.50	3	101.33	103.00	-2	8,223	-0.02%
2018/11/05	2	102.00	3.2	101.38	103.00	-1.2	8,126	-0.01%
2018/11/02	2	100.45	0	0.00	101.00	2	8,073	0.02%
2018/10/31	1	99.80	2	100.75	101.00	-1	8,035	-0.01%
2018/10/30	7	98.90	1	100.00	98.60	6	7,981	0.08%
2018/10/29	1	99.00	7	98.43	98.80	-6	7,907	-0.08%
2018/10/26	4	99.55	0	0.00	98.20	4	7,989	0.05%
2018/10/25	6.1	98.98	3	98.97	98.60	3.1	8,005	0.04%
2018/10/24	0	0.00	7	100.79	101.00	-7	7,996	-0.09%
2018/10/23	1	101.50	0	0.00	101.50	1	7,975	0.01%
2018/10/22	0	0.00	1	102.00	103.00	-1	8,031	-0.01%
2018/10/19	2	101.75	10	100.50	103.00	-8	8,124	-0.10%
2018/10/18	4	103.00	0	0.00	103.00	4	8,138	0.05%
2018/10/17	7	104.00	1	102.50	103.00	6	8,154	0.07%
2018/10/16	2.1	103.29	6	103.42	104.00	-3.9	8,121	-0.05%
2018/10/15	3	103.83	0	0.00	103.50	3	8,099	0.04%
2018/10/12	3	104.00	2	105.50	106.00	1	8,016	0.01%
2018/10/11	39	103.68	2	107.50	103.00	37	7,886	0.47%
2018/10/09	0	0.00	1	113.50	113.50	-1	7,564	-0.01%
2018/10/08	3	111.33	1	112.00	111.50	2	7,611	0.03%
2018/10/05	14	111.04	4	110.00	111.00	10	7,649	0.13%
2018/10/04	10	111.80	2	113.00	113.00	8	7,629	0.10%
2018/10/03	2.5	113.50	0	0.00	113.00	2.5	7,747	0.03%
2018/10/02	3	115.83	0	0.00	115.00	3	7,791	0.04%
2018/10/01	12	117.25	0	0.00	117.50	12	7,839	0.15%
2018/09/28	0	0.00	8	117.13	117.00	-8	7,999	-0.10%
2018/09/27	0	0.00	2	117.00	117.00	-2	7,968	-0.03%
2018/09/26	8	114.25	2	115.00	114.50	6	7,834	0.08%
2018/09/25	7	115.71	1.1	118.77	115.50	5.9	7,800	0.08%
2018/09/21	105	116.47	109	115.15	117.50	-4	7,687	-0.05%	大買/大賣/
2018/09/19	0	0.00	1	113.00	113.00	-1	7,449	-0.01%
2018/09/18	11	111.55	11	112.09	112.50	0	7,323	0.00%
2018/09/17	2	111.00	2	111.50	112.50	0	7,230	0.00%
2018/09/14	1	112.00	1	112.00	112.00	0	7,268	0.00%
2018/09/13	31	112.50	32.2	112.96	112.50	-1.2	7,296	-0.02%
2018/09/12	20	110.00	20	110.50	111.00	0	7,325	0.00%
2018/09/11	21	110.50	20	111.00	111.00	1	7,372	0.01%
2018/09/10	21	112.48	21	113.00	111.50	0	7,473	0.00%
2018/09/06	21	110.98	21	111.50	111.50	0	7,736	0.00%
2018/09/05	1	111.00	0	0.00	110.50	1	7,862	0.01%
2018/09/04	0	0.00	40	111.00	112.50	-40	7,953	-0.50%
2018/09/03	21	111.12	0	0.00	111.00	21	8,021	0.26%
2018/08/30	0	0.00	1	113.00	112.00	-1	8,081	-0.01%
2018/08/29	22	113.50	1	113.50	113.50	21	8,090	0.26%
2018/08/28	21	113.50	21	114.00	114.00	0	8,116	0.00%
2018/08/27	22	113.50	0	0.00	113.50	22	8,169	0.27%
2018/08/24	0	0.00	1	113.00	112.50	-1	8,211	-0.01%
2018/08/23	0	0.00	24	111.21	113.50	-24	8,519	-0.28%
2018/08/22	0	0.00	1	110.00	110.00	-1	8,578	-0.01%
2018/08/21	36	109.25	38	109.49	109.00	-2	8,633	-0.02%
2018/08/20	39	109.03	18	109.00	109.00	21	8,658	0.24%
2018/08/15	4	108.50	2.9	109.34	109.00	1.1	8,703	0.01%
2018/08/13	6	108.67	0	0.00	108.00	6	8,769	0.07%
2018/08/10	2	110.25	0	0.00	110.50	2	8,790	0.02%
2018/08/09	1.1	111.00	0.1	111.00	111.50	1	8,839	0.01%
2018/08/08	1	111.00	0	0.00	112.00	1	8,967	0.01%
2018/08/07	3.1	111.16	0	0.00	111.00	3.1	9,134	0.03%
2018/08/03	2	111.25	3	112.00	111.50	-1	9,296	-0.01%
2018/08/02	21	111.10	3	111.33	112.00	18	9,298	0.19%
2018/08/01	1	112.50	2	113.00	113.00	-1	9,213	-0.01%
2018/07/31	0	0.00	1.1	112.45	112.50	-1.1	9,140	-0.01%
2018/07/27	1	110.00	0.2	110.00	110.50	0.8	9,040	0.01%
2018/07/26	0	0.00	32	110.42	111.00	-32	8,967	-0.36%
2018/07/25	3	109.17	14	109.96	108.50	-11	8,875	-0.12%
2018/07/24	1	108.00	0	0.00	109.50	1	8,817	0.01%
2018/07/23	0	0.00	3	108.17	108.50	-3	8,782	-0.03%
2018/07/20	4	106.75	0	0.00	107.50	4	8,750	0.05%
2018/07/19	3	107.33	0	0.00	107.50	3	8,791	0.03%
2018/07/18	0	0.00	1	108.50	108.50	-1	8,820	-0.01%
2018/07/17	1	106.50	0	0.00	107.00	1	8,766	0.01%
2018/07/16	1	109.50	1	108.50	108.50	0	8,748	0.00%
2018/07/13	0	0.00	4	107.88	110.00	-4	8,758	-0.05%
2018/07/12	2	106.00	1	107.00	106.00	1	8,693	0.01%
2018/07/11	5	105.70	1	106.50	106.00	4	8,633	0.05%
2018/07/10	3.5	112.14	0	0.00	112.00	3.5	8,468	0.04%
2018/07/09	0	0.00	2	111.00	111.00	-2	8,359	-0.02%
2018/07/06	18	109.78	0	0.00	109.50	18	8,233	0.22%
2018/07/05	4.1	113.49	5	113.40	113.50	-0.9	8,014	-0.01%
2018/07/04	1	112.00	0	113.00	114.00	1	7,922	0.01%
2018/07/03	0	0.00	4	114.00	113.00	-4	7,878	-0.05%
2018/07/02	0	0.00	1	113.00	112.50	-1	7,822	-0.01%
2018/06/29	2	112.00	4	112.25	112.50	-2	7,727	-0.03%
2018/06/28	0	0.00	2	109.75	109.00	-2	7,489	-0.03%
2018/06/27	1	110.50	1	110.50	110.00	0	7,438	0.00%
2018/06/26	0	0.00	2	110.75	110.00	-2	7,414	-0.03%
2018/06/25	0	0.00	2	110.00	110.00	-2	7,344	-0.03%
2018/06/22	1	108.00	1	109.50	109.50	0	7,262	0.00%
2018/06/21	3	108.83	1	109.50	108.50	2	7,212	0.03%
2018/06/20	0	0.00	2	107.00	107.50	-2	7,211	-0.03%
2018/06/19	0	0.00	2	105.00	105.50	-2	7,317	-0.03%
2018/06/15	2	105.75	0	0.00	106.00	2	7,284	0.03%
2018/06/13	1	107.00	0	0.00	107.50	1	7,016	0.01%
2018/06/12	2	107.50	0	0.00	107.50	2	7,064	0.03%
2018/06/08	6	108.17	0	0.00	108.50	6	6,968	0.09%
2018/06/07	0	0.00	1	110.00	110.00	-1	6,902	-0.01%
2018/06/04	1	110.00	0	0.00	110.50	1	6,788	0.01%
2018/06/01	0	0.00	1	109.00	109.50	-1	6,780	-0.01%
2018/05/31	1	109.50	1	110.00	107.50	0	6,732	0.00%
2018/05/30	11	107.95	43	108.00	108.50	-32	6,403	-0.50%
2018/05/29	1	109.50	0	0.00	110.00	1	6,307	0.02%
2018/05/28	0	0.00	0	109.50	110.00	0	6,338	0.00%
2018/05/25	13	109.12	0	0.00	108.50	13	6,335	0.21%
2018/05/23	0	0.00	43.6	110.49	110.00	-43.6	6,344	-0.69%
2018/05/22	46	111.91	0	0.00	109.50	46	6,378	0.72%
2018/05/21	39	112.00	39	112.50	112.50	0	6,457	0.00%
2018/05/18	52.2	112.29	39	112.88	112.00	13.2	6,564	0.20%
2018/05/17	60.1	112.25	31	112.50	111.50	29.1	6,680	0.44%
2018/05/16	35	110.50	35	111.00	111.00	0	6,644	0.00%
2018/05/15	0	0.00	1	112.00	110.50	-1	6,730	-0.01%
2018/05/14	23	108.50	25	109.06	111.00	-2	6,720	-0.03%
2018/05/11	100	107.50	122	107.93	108.50	-22	6,657	-0.33%	大賣/
2018/05/10	9	105.50	0	0.00	106.00	9	6,671	0.13%
2018/05/09	40	105.50	61	106.16	105.50	-21	6,691	-0.31%
2018/05/08	41	105.01	41	105.50	105.50	0	6,736	0.00%
2018/05/07	41	105.24	22	105.55	105.50	19	6,771	0.28%
2018/05/04	0	0.00	20	106.00	105.00	-20	6,816	-0.29%
2018/05/02	1	105.00	0	0.00	105.50	1	6,929	0.01%
2018/04/30	20.3	104.99	0	0.00	104.50	20.3	6,946	0.29%
2018/04/27	0	0.00	1	104.50	104.50	-1	6,968	-0.01%
2018/04/26	11	103.09	11	103.55	104.00	0	6,989	0.00%
2018/04/25	15	102.13	0	0.00	103.00	15	7,025	0.21%
2018/04/24	1	105.00	1	103.50	104.00	0	6,991	0.00%
2018/04/20	1	105.50	1	106.50	106.50	0	6,966	0.00%
2018/04/19	6	105.50	0	0.00	105.50	6	6,958	0.09%
2018/04/18	0	0.00	0.2	106.00	106.00	-0.2	6,963	0.00%
2018/04/17	5	105.50	0	0.00	106.00	5	7,036	0.07%
2018/04/16	0	0.00	6	107.33	107.50	-6	7,107	-0.08%
2018/04/13	0	0.00	0.3	106.00	106.50	-0.3	7,206	0.00%
2018/04/12	1	105.00	1	105.50	106.50	0	7,286	0.00%
2018/04/11	10	105.00	42	105.49	105.50	-32	7,307	-0.44%
2018/04/10	0	0.00	2	105.00	105.50	-2	7,354	-0.03%
2018/04/09	1	103.50	2	104.00	105.00	-1	7,376	-0.01%
2018/04/03	3	101.50	3	102.00	102.00	0	7,351	0.00%
2018/04/02	3	102.67	3.2	102.50	102.50	-0.2	7,439	0.00%
2018/03/31	3	103.67	3	104.00	104.00	0	7,516	0.00%
2018/03/30	2.3	103.00	0	0.00	103.50	2.3	7,672	0.03%
2018/03/28	2.2	103.00	1	104.50	103.00	1.2	7,579	0.02%
2018/03/27	5	104.20	9	104.33	105.00	-4	7,587	-0.05%
2018/03/26	2	103.25	5	104.50	103.50	-3	7,579	-0.04%
2018/03/23	8	103.88	2	103.00	104.50	6	7,557	0.08%
2018/03/22	19	105.76	3	106.17	104.00	16	7,508	0.21%
2018/03/21	1	106.50	32	106.50	106.50	-31	7,365	-0.42%
2018/03/20	0	0.00	3	104.50	105.00	-3	7,346	-0.04%
2018/03/16	12	101.25	0	0.00	102.00	12	7,292	0.16%
2018/03/15	0	0.00	5	103.00	102.00	-5	7,123	-0.07%
2018/03/14	20	101.50	0	0.00	102.00	20	7,160	0.28%
2018/03/13	9	102.11	14	103.00	103.00	-5	7,110	-0.07%
2018/03/12	1	102.50	0	0.00	103.50	1	7,137	0.01%
2018/03/08	0.5	101.00	1	101.50	101.50	-0.5	7,193	-0.01%
2018/03/05	0	0.00	3	101.83	101.00	-3	7,462	-0.04%
2018/03/02	2	100.75	1	101.00	100.50	1	7,459	0.01%
2018/03/01	1	102.50	2	102.25	102.00	-1	7,442	-0.01%
2018/02/27	0	0.00	1	104.00	103.50	-1	7,402	-0.01%
2018/02/23	1	102.50	3	103.50	104.00	-2	7,388	-0.03%
2018/02/22	5	101.60	3	102.50	102.50	2	7,428	0.03%
2018/02/21	0	0.00	3	103.67	104.00	-3	7,377	-0.04%
2018/02/12	4	100.50	5	101.50	101.00	-1	7,206	-0.01%
2018/02/09	23	97.86	3	98.43	97.80	20	7,078	0.28%
2018/02/08	8	100.38	0	0.00	100.00	8	6,887	0.12%
2018/02/07	2	99.95	10	101.15	101.00	-8	6,893	-0.12%
2018/02/06	13.2	97.11	6	97.03	96.70	7.2	6,692	0.11%
2018/02/05	1	99.90	2	98.90	100.50	-1	6,548	-0.02%
2018/02/02	14	100.81	3	100.00	100.00	11	6,467	0.17%
2018/02/01	8	102.56	6	103.00	103.00	2	6,372	0.03%
2018/01/31	4	103.13	5	103.60	103.50	-1	6,306	-0.02%
2018/01/30	0	0.00	1	103.00	103.00	-1	6,240	-0.02%
2018/01/29	4	103.50	1	103.50	104.50	3	6,165	0.05%
2018/01/26	5	102.80	5	103.50	103.50	0	6,101	0.00%
2018/01/25	2	101.00	2.1	101.48	101.50	-0.1	5,975	0.00%
2018/01/24	2	99.45	0	0.00	99.20	2	5,895	0.03%
2018/01/23	2.2	99.85	1	100.00	100.00	1.2	5,883	0.02%
2018/01/22	0	0.00	1	101.00	101.50	-1	5,800	-0.02%
2018/01/19	2	99.90	2	99.95	100.50	0	5,731	0.00%
2018/01/18	0	0.00	10	102.00	101.50	-10	5,650	-0.18%
2018/01/17	4	101.50	0	0.00	102.00	4	5,594	0.07%
2018/01/16	1	101.50	6	101.58	102.00	-5	5,560	-0.09%
2018/01/15	0	0.00	0.4	101.50	102.00	-0.4	5,549	-0.01%
2018/01/12	0	0.00	1	102.44	101.50	-1	5,538	-0.02%
2018/01/11	10.4	100.02	3	100.33	101.00	7.4	5,442	0.14%
2018/01/09	0	0.00	20	101.05	102.50	-20	5,270	-0.38%
2018/01/08	0	0.00	6	99.02	99.50	-6	5,132	-0.12%
2018/01/04	0	0.00	1	98.30	98.50	-1	5,055	-0.02%
2018/01/03	0	0.00	7	98.11	98.50	-7	5,102	-0.14%
2018/01/02	1	97.60	0.1	97.80	98.10	0.9	5,038	0.02%

台塑四寶10月營收僅一好拖累股價表現台塑化跌最重UDN聯合新聞網－13天前

台塑（1301）四寶10月營收出爐，單月營收僅南亞（1303）呈現年、月雙增，表現一枝獨秀，累計今年前10月營收則僅有......詳全文

陸救市效果待觀察石化景氣仍低迷…台塑3寶保守看第4季營收UDN聯合新聞網－14天前

台塑

石化景氣持續低迷，原本台塑集團寄望中國大陸9月底祭出一系列刺激經濟政策，能帶動石化品需求增長，不過實際效果仍待觀察，包括......詳全文

〈台塑四寶業績發表〉10月總營收1106億元月減6.9% 僅南亞年月雙增Anue鉅亨－14天前

...詳全文

台塑

券商分點績效/獲利分析

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑

券商分點績效/獲利分析

臺銀-臺中 券商分點個股進出 臺銀-臺中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析