元大台灣50正2 (00631L)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	50.3	237.62	11.3	238.88	236.20	39.1	6,329	0.62%
2024/11/19	20	237.16	50	236.83	238.40	-30	6,318	-0.48%
2024/11/18	88.5	233.53	11	232.99	232.10	77.5	6,303	1.23%
2024/11/15	16.3	236.39	58	237.71	238.00	-41.7	6,275	-0.67%
2024/11/14	73.4	235.31	28.2	236.39	234.10	45.2	6,319	0.72%
2024/11/13	41.1	238.80	45	239.95	238.50	-3.9	6,264	-0.06%
2024/11/12	29.7	244.54	21	244.81	239.70	8.7	6,331	0.14%
2024/11/11	48	251.07	3	249.00	253.65	45	6,254	0.72%
2024/11/08	30.1	255.13	55	254.79	254.15	-25	6,267	-0.40%
2024/11/07	23	250.40	34	250.49	251.65	-11	6,366	-0.17%
2024/11/06	23.2	247.04	15.2	245.19	246.75	8	6,420	0.12%
2024/11/05	11.3	241.66	19.7	241.07	243.00	-8.4	6,531	-0.13%
2024/11/04	18	238.59	27	239.29	241.95	-9	6,915	-0.13%
2024/11/01	44.2	233.18	51	234.70	236.65	-6.8	7,377	-0.09%
2024/10/30	6.1	241.87	6.5	240.24	239.05	-0.4	7,500	-0.01%
2024/10/29	13.8	238.53	26.5	239.93	240.00	-12.7	7,549	-0.17%
2024/10/28	41.2	250.82	25	253.34	248.35	16.1	7,413	0.22%
2024/10/25	8.5	249.59	9	249.53	250.50	-0.6	7,449	-0.01%
2024/10/24	20.3	248.27	10	248.05	246.90	10.3	7,499	0.14%
2024/10/23	8.6	250.27	8	249.91	249.70	0.6	7,587	0.01%
2024/10/22	31	251.96	24.2	251.06	253.50	6.9	7,613	0.09%
2024/10/21	24.6	256.35	19	256.84	254.20	5.5	7,764	0.07%
2024/10/18	20.8	255.48	49.4	256.58	253.90	-28.6	7,866	-0.36%
2024/10/17	12.1	243.51	7	244.01	245.10	5.1	7,807	0.07%
2024/10/16	18	242.44	14.1	242.62	243.50	3.9	7,820	0.05%
2024/10/15	17.6	248.54	19.8	246.88	249.40	-2.2	7,771	-0.03%
2024/10/14	20	241.95	7.4	242.45	243.05	12.6	7,732	0.16%
2024/10/11	8.5	241.89	16.6	240.48	241.55	-8.1	7,800	-0.10%
2024/10/09	25	237.73	21	238.23	236.00	4	7,784	0.05%
2024/10/08	22.5	232.56	18	233.09	233.90	4.5	7,766	0.06%
2024/10/07	14.3	236.87	23	235.32	238.20	-8.7	7,799	-0.11%
2024/10/04	18.3	229.07	13.8	230.01	228.10	4.5	7,743	0.06%
2024/10/01	15	229.97	7	230.88	230.00	8	7,712	0.10%
2024/09/30	48.2	234.78	22.1	234.44	228.95	26.2	7,713	0.34%
2024/09/27	16.2	243.75	17.2	243.40	241.50	-1	7,539	-0.01%
2024/09/26	15	242.99	7	242.64	241.80	8	7,511	0.11%
2024/09/25	12.7	238.85	32	238.58	239.20	-19.3	7,495	-0.26%
2024/09/24	27.5	229.46	33.1	229.62	232.25	-5.6	7,453	-0.07%
2024/09/23	11.1	228.72	25.2	229.06	229.20	-14.1	7,411	-0.19%
2024/09/20	32.2	228.45	21.4	229.14	226.05	10.8	7,435	0.14%
2024/09/19	16.1	222.13	32	219.39	223.35	-16	7,418	-0.22%
2024/09/18	27.1	218.13	10	218.85	216.05	17.1	7,427	0.23%
2024/09/16	14.1	219.22	4.9	219.41	219.60	9.2	7,416	0.12%
2024/09/13	12.1	217.46	22.2	218.07	218.70	-10	7,404	-0.14%
2024/09/12	29.6	216.45	62.5	213.90	216.75	-33	7,409	-0.45%
2024/09/11	12.1	203.34	13	204.48	202.70	-1	7,277	-0.01%
2024/09/10	32.1	205.33	20	205.46	204.15	12.1	7,232	0.17%
2024/09/09	74.3	201.90	20	203.62	205.05	54.3	7,129	0.76%
2024/09/06	8.2	209.57	27.1	208.55	210.65	-18.9	7,004	-0.27%
2024/09/05	26.5	208.49	26.2	210.14	205.65	0.4	6,938	0.01%
2024/09/04	46.2	206.03	49.7	207.11	203.55	-3.6	6,867	-0.05%
2024/09/03	12.2	226.64	3.2	227.75	225.25	9	6,589	0.14%
2024/09/02	6.1	228.71	13	231.28	228.00	-6.9	6,609	-0.10%
2024/08/30	0.5	229.00	14.5	229.26	229.90	-14	6,580	-0.21%
2024/08/29	24.8	225.75	38	227.47	227.45	-13.2	6,594	-0.20%
2024/08/28	46	229.72	7	227.06	231.70	39	6,535	0.60%
2024/08/27	39.1	225.48	9	225.32	227.30	30.1	6,524	0.46%
2024/08/26	39.1	231.59	17.8	232.08	227.50	21.3	6,540	0.32%
2024/08/23	57.2	225.79	75	225.16	226.65	-17.9	6,492	-0.27%
2024/08/22	14.3	225.91	9.5	226.18	225.50	4.8	6,410	0.08%
2024/08/21	25.6	228.76	13.2	229.54	228.45	12.4	6,389	0.19%
2024/08/20	22	233.16	107	233.52	231.50	-85	6,350	-1.34%	大賣/
2024/08/19	29.1	231.24	54.1	231.57	230.80	-25	6,310	-0.40%
2024/08/16	27	230.39	34.2	230.46	230.90	-7.2	6,276	-0.11%
2024/08/15	8	222.61	36	222.29	221.20	-28	6,187	-0.45%
2024/08/14	49	224.51	34.5	223.81	223.15	14.5	6,159	0.24%
2024/08/13	23.1	218.39	43.6	218.47	218.40	-20.6	6,018	-0.34%
2024/08/12	39.8	217.88	65.8	217.58	217.00	-26	5,962	-0.44%
2024/08/09	93	211.72	101.9	211.83	211.70	-8.9	5,863	-0.15%	大賣/
2024/08/08	55.9	201.53	39.1	202.07	200.35	16.8	5,663	0.30%
2024/08/07	48.2	204.09	57	201.74	209.30	-8.8	5,473	-0.16%
2024/08/06	154.7	193.30	209.6	192.82	194.00	-54.9	5,269	-1.04%	大買/大賣/
2024/08/05	156.6	187.78	55.1	187.69	176.90	101.5	4,795	2.12%	大買/鉅額交易
2024/08/02	119.4	225.11	17.1	224.74	219.00	102.2	4,276	2.39%	大買/鉅額交易
2024/08/01	23.1	241.58	48.2	241.76	242.00	-25.1	4,045	-0.62%
2024/07/31	63.1	232.75	33	233.10	233.95	30.1	3,976	0.76%
2024/07/30	54.2	228.20	48.1	229.17	234.10	6.1	3,936	0.15%
2024/07/29	16.1	234.78	33	237.44	233.50	-16.9	3,849	-0.44%
2024/07/26	94	230.59	22	230.86	231.65	72	3,789	1.90%
2024/07/23	9.2	244.63	30.2	244.34	247.40	-21	3,687	-0.57%
2024/07/22	47.8	240.13	7.1	238.33	236.75	40.7	3,647	1.12%
2024/07/19	30.5	251.89	20.1	252.61	248.25	10.4	3,479	0.30%
2024/07/18	42.6	257.20	20.1	257.45	259.15	22.5	3,383	0.67%
2024/07/17	24.2	269.03	9	270.67	268.30	15.2	3,290	0.46%
2024/07/16	10	272.62	17.5	272.14	272.00	-7.5	3,290	-0.23%
2024/07/15	18.4	269.72	10	272.69	269.50	8.4	3,465	0.24%
2024/07/12	62.8	272.06	16.6	270.70	269.50	46.3	3,467	1.33%
2024/07/11	25.3	280.99	51	278.72	281.90	-25.7	3,371	-0.76%
2024/07/10	4	269.48	9.4	272.18	273.00	-5.4	3,466	-0.16%
2024/07/09	17.4	269.65	16.4	271.11	270.85	1	3,472	0.03%
2024/07/08	14.6	270.74	16	267.30	271.70	-1.4	3,385	-0.04%
2024/07/05	12.1	264.11	10	265.52	263.20	2.1	3,363	0.06%
2024/07/04	14.1	263.32	9.8	261.31	264.70	4.4	3,343	0.13%
2024/07/03	9	252.76	14.3	252.91	253.90	-5.2	3,328	-0.16%
2024/07/02	26.1	247.43	11.2	248.90	247.10	14.9	3,308	0.45%
2024/07/01	6.5	251.28	5	252.70	250.80	1.5	3,290	0.04%
2024/06/28	26.1	248.12	36	252.33	250.80	-9.9	3,261	-0.30%
2024/06/27	25	243.77	22.2	246.43	246.75	2.8	3,228	0.09%
2024/06/26	9.1	247.81	12	249.38	248.30	-2.9	3,211	-0.09%
2024/06/25	13.2	242.91	21.5	240.38	245.45	-8.3	3,178	-0.26%
2024/06/24	28.7	248.04	4.2	247.12	245.00	24.6	3,119	0.79%
2024/06/21	5.5	254.60	5.5	255.68	256.05	0	3,086	0.00%
2024/06/20	13.6	256.05	23.3	254.33	259.15	-9.7	3,047	-0.32%
2024/06/19	68.9	250.07	13.7	250.88	253.95	55.1	3,053	1.81%
2024/06/18	8.8	243.05	50.2	242.23	244.15	-41.4	3,033	-1.37%
2024/06/17	10.2	237.06	9	237.08	237.10	1.2	3,035	0.04%
2024/06/14	27.3	234.61	20	235.25	237.10	7.3	3,040	0.24%
2024/06/13	9.2	234.33	26	233.71	234.20	-16.8	3,023	-0.56%
2024/06/12	3.1	227.05	13.2	225.86	228.10	-10.1	3,010	-0.34%
2024/06/11	8.1	223.75	1	224.10	223.05	7.1	3,002	0.24%
2024/06/07	2.6	224.04	1	223.80	223.70	1.6	2,987	0.05%
2024/06/06	5.1	224.17	27.1	224.62	224.45	-22.1	2,987	-0.74%
2024/06/05	48.3	214.10	6.2	215.38	215.50	42.1	2,937	1.43%
2024/06/04	26.3	215.93	2	213.80	213.40	24.3	2,959	0.82%
2024/06/03	15.1	218.75	18	218.42	219.55	-2.9	2,942	-0.10%
2024/05/31	15.1	215.24	7	216.47	212.10	8.1	2,914	0.28%
2024/05/30	19.7	215.38	13.4	216.35	214.30	6.3	2,884	0.22%
2024/05/29	13	224.60	0.1	222.60	221.95	13	2,838	0.46%
2024/05/28	4	225.76	2	225.91	226.50	2	2,799	0.07%
2024/05/27	6	223.32	13	222.34	224.55	-7	2,779	-0.25%
2024/05/24	9	217.33	0.6	218.45	218.95	8.4	2,756	0.30%
2024/05/23	9.1	219.36	4	219.55	219.55	5	2,740	0.18%
2024/05/22	5.1	216.77	9	217.73	218.70	-4	2,739	-0.14%
2024/05/21	1.5	212.74	3	212.37	212.45	-1.5	2,716	-0.06%
2024/05/20	5.1	213.94	0	0.00	213.25	5.1	2,709	0.19%
2024/05/17	4	213.76	2	213.85	213.35	2	2,679	0.07%
2024/05/16	13	216.51	13	215.42	214.15	0	2,677	0.00%
2024/05/15	16.1	211.66	13.2	211.81	211.40	2.9	2,644	0.11%
2024/05/14	6	206.36	5.1	206.24	207.05	0.9	2,674	0.03%
2024/05/13	0	0.00	2.5	204.24	204.30	-2.5	2,685	-0.09%
2024/05/10	2	200.55	4.6	202.09	202.65	-2.6	2,689	-0.09%
2024/05/09	0	0.00	2.4	199.84	199.55	-2.4	2,682	-0.09%
2024/05/08	4	199.30	8	200.65	201.20	-4	2,714	-0.15%
2024/05/07	0.1	199.70	3.1	201.15	200.05	-3	2,715	-0.11%
2024/05/06	0.1	199.42	4	199.23	198.85	-3.9	2,718	-0.14%
2024/05/03	2	194.63	7.2	197.67	194.00	-5.2	2,719	-0.19%
2024/05/02	13.1	193.38	0	0.00	193.10	13.1	2,712	0.48%
2024/04/30	0.1	197.69	4	196.35	196.35	-3.9	2,715	-0.14%
2024/04/29	1.1	195.64	8.1	195.48	197.50	-7	2,727	-0.26%
2024/04/26	4.1	190.67	25.6	190.91	190.60	-21.6	2,720	-0.79%
2024/04/25	12.5	185.77	26.6	185.38	185.00	-14.1	2,764	-0.51%
2024/04/24	1.4	190.08	17.3	188.55	190.95	-16	2,755	-0.58%
2024/04/23	6.3	181.13	9	181.97	181.70	-2.7	2,784	-0.10%
2024/04/22	5.5	179.06	10	179.59	178.45	-4.5	2,808	-0.16%
2024/04/19	55.8	180.33	6	179.81	179.00	49.8	2,767	1.80%
2024/04/18	5.3	194.13	9.1	193.79	194.35	-3.8	2,570	-0.15%
2024/04/17	6.8	190.09	5.5	189.91	192.10	1.4	2,560	0.05%
2024/04/16	37.6	190.49	32.7	187.32	187.50	4.9	2,556	0.19%
2024/04/15	23.8	200.03	0	0.00	199.15	23.8	2,437	0.98%
2024/04/12	8.1	204.07	16	204.59	204.05	-7.9	2,423	-0.33%
2024/04/11	11.1	203.29	0.1	203.70	203.80	11	2,422	0.46%
2024/04/10	1	205.40	3	205.33	205.65	-2	2,415	-0.08%
2024/04/09	4	205.68	36.2	203.07	206.30	-32.2	2,490	-1.29%
2024/04/08	0.1	198.55	5	197.86	198.30	-4.9	2,466	-0.20%
2024/04/03	17.1	196.14	10	196.34	196.55	7.1	2,470	0.29%
2024/04/02	8	198.69	23.2	197.70	199.20	-15.2	2,441	-0.62%
2024/04/01	8.7	195.12	10	196.39	194.55	-1.4	2,481	-0.05%
2024/03/29	6.3	194.58	15	194.40	194.70	-8.7	2,491	-0.35%
2024/03/28	4	192.70	1.1	193.53	193.45	2.9	2,490	0.12%
2024/03/27	3.1	193.37	2	193.25	194.35	1.1	2,479	0.04%
2024/03/26	14.1	195.21	1	196.20	193.00	13.1	2,501	0.52%
2024/03/25	0	194.80	4	194.79	194.15	-4	2,480	-0.16%
2024/03/22	9.4	193.14	14.4	193.46	193.60	-5	2,524	-0.20%
2024/03/21	6.6	193.51	16	191.90	194.10	-9.5	2,494	-0.38%
2024/03/20	2.5	187.54	2	188.08	186.05	0.5	2,489	0.02%
2024/03/19	10.2	185.92	5	187.64	187.55	5.2	2,525	0.21%
2024/03/18	2	185.50	4	187.13	188.10	-2	2,512	-0.08%
2024/03/15	3	186.08	3	186.10	185.35	0	2,526	0.00%
2024/03/14	1	188.15	0.2	188.58	188.40	0.8	2,504	0.03%
2024/03/13	14.2	189.50	13	189.10	188.65	1.2	2,519	0.05%
2024/03/12	15.2	187.80	5	186.61	188.80	10.2	2,520	0.40%
2024/03/11	5.2	185.35	0	0.00	184.80	5.2	2,524	0.21%
2024/03/08	11.2	187.50	6.1	187.69	186.10	5.1	2,537	0.20%
2024/03/07	11	183.94	10	183.05	184.20	1	2,513	0.04%
2024/03/06	12	178.47	7	178.59	180.10	5	2,515	0.20%
2024/03/05	3	177.80	15	177.89	178.10	-12	2,519	-0.48%
2024/03/04	15	175.32	11.1	175.10	176.35	3.9	2,536	0.15%
2024/03/01	5.5	170.05	1	169.60	169.85	4.5	2,539	0.18%
2024/02/29	3	167.85	8.1	169.66	170.15	-5.1	2,578	-0.20%
2024/02/27	5	167.95	1	167.90	168.85	4	2,588	0.15%
2024/02/26	2.3	169.99	1.2	170.49	170.50	1.1	2,585	0.04%
2024/02/23	9.2	169.98	6	170.31	169.45	3.2	2,615	0.12%
2024/02/22	13	168.48	12.5	167.21	168.90	0.5	2,670	0.02%
2024/02/21	1	165.35	15	165.22	165.20	-14	2,682	-0.52%
2024/02/20	4	165.95	5	165.93	166.15	-1	2,743	-0.04%
2024/02/19	0.1	164.97	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	9.1	165.41	8	165.24	164.80	1.1	2,882	0.04%
2024/02/15	8	164.29	15.8	164.46	165.20	-7.8	2,915	-0.27%
2024/02/05	8	154.74	3	154.67	155.05	5	2,913	0.17%
2024/02/02	2.1	154.33	9	154.17	154.90	-6.9	2,918	-0.24%
2024/02/01	8.1	152.48	2	152.29	152.65	6.1	2,936	0.21%
2024/01/31	9	152.49	1.4	152.39	152.00	7.6	2,974	0.26%
2024/01/30	3	155.30	4	155.29	155.15	-1	2,988	-0.03%
2024/01/29	4.7	154.60	10.4	154.67	155.70	-5.7	3,099	-0.18%
2024/01/26	0.3	153.50	9.3	153.46	153.10	-9	3,164	-0.28%
2024/01/25	1	153.50	17.9	153.24	153.50	-16.9	3,195	-0.53%
2024/01/24	10	151.84	16.5	151.93	151.40	-6.5	3,214	-0.20%
2024/01/23	11.8	150.84	19	150.82	151.20	-7.2	3,234	-0.22%
2024/01/22	14	150.22	12.2	150.06	150.20	1.8	3,229	0.06%
2024/01/19	23.1	147.89	26.1	146.32	148.05	-3	3,226	-0.09%
2024/01/18	5	141.08	3	141.85	141.15	2	3,271	0.06%
2024/01/17	18.6	141.42	9.2	141.28	140.60	9.4	3,273	0.29%
2024/01/16	21.2	143.39	3	143.63	143.00	18.2	3,259	0.56%
2024/01/15	6	146.12	13	146.84	146.35	-7	3,276	-0.21%
2024/01/12	11.1	144.69	2	145.70	145.25	9.1	3,331	0.27%
2024/01/11	4	145.09	3	146.18	146.30	1	3,331	0.03%
2024/01/10	6.3	144.68	0	0.00	144.45	6.3	3,364	0.19%
2024/01/09	3	146.30	2	147.60	146.20	1	3,355	0.03%
2024/01/08	7	146.69	11	147.38	146.35	-4	3,347	-0.12%
2024/01/05	3	146.32	4	146.00	145.15	-1	3,325	-0.03%
2024/01/04	0	0.00	19	145.62	145.70	-19	3,352	-0.57%
2024/01/03	21.4	145.98	13.7	146.41	145.90	7.7	3,405	0.22%
2024/01/02	9	150.22	2	150.00	149.95	7	3,359	0.21%
2023/12/29	9.6	151.29	1.9	151.33	151.20	7.7	3,376	0.23%
2023/12/28	3	151.05	3.2	151.02	151.15	-0.2	3,439	-0.01%
2023/12/27	0.6	150.87	5.7	150.49	151.40	-5	3,452	-0.15%
2023/12/26	3	149.10	44	148.55	149.10	-41	3,450	-1.19%
2023/12/25	0.3	147.40	5	147.20	147.15	-4.7	3,454	-0.13%
2023/12/22	4.2	146.35	0	0.00	146.20	4.2	3,466	0.12%
2023/12/21	3.2	144.58	9	144.84	145.70	-5.8	3,494	-0.17%
2023/12/20	5	147.18	44.5	147.25	148.15	-39.5	3,495	-1.13%
2023/12/19	5.2	146.46	0	0.00	146.30	5.2	3,502	0.15%
2023/12/18	2	147.33	5	147.76	147.85	-3	3,560	-0.08%
2023/12/15	10.9	148.92	4.5	149.16	148.35	6.4	3,570	0.18%
2023/12/14	6.4	147.18	15.6	147.47	147.70	-9.2	3,550	-0.26%
2023/12/13	2	144.78	0	0.00	144.30	2	3,537	0.06%
2023/12/12	10.4	145.00	9.4	145.23	144.25	1	3,585	0.03%
2023/12/11	1.2	142.76	10	143.06	143.55	-8.8	3,623	-0.24%
2023/12/08	6.2	143.25	14	144.20	143.05	-7.8	3,632	-0.22%
2023/12/07	6	141.86	0	0.00	141.30	6	3,615	0.17%
2023/12/06	0	0.00	12	143.23	143.00	-12	3,647	-0.33%
2023/12/05	9	141.42	26	141.84	141.75	-17	3,646	-0.47%
2023/12/04	3.2	143.73	7	144.84	143.70	-3.8	3,643	-0.10%
2023/12/01	4.4	142.63	1.4	143.24	143.80	3	3,627	0.08%
2023/11/30	3	143.08	0	0.00	143.50	3	3,599	0.08%
2023/11/29	4	143.71	1.3	144.08	142.65	2.7	3,595	0.08%
2023/11/28	2.4	142.88	9	142.04	142.85	-6.6	3,582	-0.18%
2023/11/27	6	140.21	1	142.60	139.40	5	3,568	0.14%
2023/11/24	1	142.45	10	142.36	141.95	-9	3,569	-0.25%
2023/11/22	15.1	142.11	16	141.98	141.85	-1	3,594	-0.03%
2023/11/21	27.4	143.60	14.8	142.99	143.90	12.7	3,625	0.35%
2023/11/20	1	140.10	4.1	140.32	140.45	-3.1	3,614	-0.08%
2023/11/17	1.4	140.99	20.9	140.97	140.70	-19.5	3,627	-0.54%
2023/11/16	4.2	139.58	29.5	139.84	139.95	-25.3	3,585	-0.70%
2023/11/15	8.4	139.63	11.7	139.85	139.80	-3.3	3,540	-0.09%
2023/11/14	3.3	136.68	202.7	136.60	136.65	-199.4	3,501	-5.69%	大賣/鉅額交易
2023/11/13	10.2	135.75	109.1	136.06	135.40	-98.9	3,530	-2.80%	大賣/
2023/11/10	12	132.14	6	132.08	132.40	6	3,515	0.17%
2023/11/09	16	133.04	11	133.44	133.65	5	3,538	0.14%
2023/11/08	29.1	133.40	69.8	133.34	133.50	-40.7	3,607	-1.13%
2023/11/07	23.5	131.99	33.4	132.12	132.30	-9.9	3,593	-0.27%
2023/11/06	4	132.68	36.5	132.37	132.25	-32.4	3,642	-0.89%
2023/11/03	30	129.46	39.6	129.17	129.60	-9.6	3,553	-0.27%
2023/11/02	5.1	127.76	13.1	126.91	127.85	-8	3,525	-0.23%
2023/11/01	5	122.85	5	123.04	122.90	0	3,495	0.00%
2023/10/31	20.8	122.49	4	123.46	121.80	16.8	3,510	0.48%
2023/10/30	3	124.18	3	124.73	124.00	0	3,554	0.00%
2023/10/27	5	124.26	7	124.39	124.10	-2	3,546	-0.06%
2023/10/26	46.6	123.36	6	123.43	122.75	40.6	3,564	1.14%
2023/10/25	27	128.26	26	128.57	127.95	1	3,465	0.03%
2023/10/24	24.6	125.57	9	126.53	127.25	15.6	3,457	0.45%
2023/10/23	39.2	126.52	11	126.46	126.00	28.2	3,425	0.82%
2023/10/20	42.8	127.02	9	128.28	128.70	33.8	3,389	1.00%
2023/10/19	14.3	128.80	17	129.39	129.20	-2.8	3,344	-0.08%
2023/10/18	21.7	129.89	4.2	129.87	129.40	17.6	3,395	0.52%
2023/10/17	14	133.15	8.5	133.26	132.15	5.5	3,342	0.16%
2023/10/16	10.3	132.19	3	132.25	132.30	7.3	3,357	0.22%
2023/10/13	10.3	133.90	14	134.28	134.25	-3.8	3,387	-0.11%
2023/10/12	22	134.79	39.2	134.64	135.30	-17.2	3,395	-0.51%
2023/10/11	10.1	133.33	29	133.39	133.20	-18.9	3,388	-0.56%
2023/10/06	17.1	130.29	47	130.15	130.35	-29.9	3,383	-0.89%
2023/10/05	9	129.08	54.4	128.26	129.50	-45.4	3,372	-1.35%
2023/10/04	52.4	125.69	4	126.08	126.10	48.4	3,365	1.44%
2023/10/03	34.5	129.59	14	130.06	128.95	20.5	3,306	0.62%
2023/10/02	4	131.02	55	130.79	131.05	-51	3,333	-1.53%
2023/09/28	22.7	127.28	29.7	128.35	127.80	-7	3,366	-0.21%
2023/09/27	8	126.44	10	126.59	126.90	-2	3,358	-0.06%
2023/09/26	41.1	126.98	22	127.88	126.45	19.1	3,359	0.57%
2023/09/25	17	129.44	27.4	128.86	129.45	-10.4	3,363	-0.31%
2023/09/22	30.5	127.11	3.1	127.12	127.45	27.4	3,348	0.82%
2023/09/21	68.9	127.61	11	127.41	126.90	57.9	3,338	1.73%
2023/09/20	29.2	131.13	2	131.40	131.00	27.2	3,242	0.84%
2023/09/19	15.3	132.63	3	133.88	132.20	12.3	3,262	0.38%
2023/09/18	31.5	134.02	5	134.61	133.65	26.5	3,269	0.81%
2023/09/15	4	136.33	32	135.86	136.75	-28	3,236	-0.87%
2023/09/14	2	134.85	71.8	134.81	135.70	-69.8	3,206	-2.18%
2023/09/13	6	131.30	8	131.75	131.70	-2	3,159	-0.06%
2023/09/12	4.3	130.24	20	130.28	131.30	-15.7	3,164	-0.50%
2023/09/11	27.6	129.04	4	129.73	128.90	23.6	3,155	0.75%
2023/09/08	8.2	130.48	4.1	130.97	131.05	4.1	3,118	0.13%
2023/09/07	5.9	132.31	31	131.53	131.45	-25.2	3,129	-0.80%
2023/09/06	2.3	134.45	7	134.31	133.80	-4.8	3,113	-0.15%
2023/09/05	7.4	134.44	9	134.26	134.55	-1.7	3,118	-0.05%
2023/09/04	1	134.20	74.9	133.89	134.45	-73.9	3,149	-2.35%
2023/09/01	12.2	132.95	15.3	133.42	133.05	-3	3,149	-0.10%
2023/08/31	9.9	132.62	5	133.30	132.35	4.9	3,146	0.16%
2023/08/30	5.1	134.32	14.2	134.48	133.95	-9.1	3,151	-0.29%
2023/08/29	4	131.71	15	131.42	132.50	-11	3,143	-0.35%
2023/08/28	7	130.43	17	130.91	130.40	-10	3,131	-0.32%
2023/08/25	78.2	130.55	8	130.83	129.35	70.2	3,125	2.25%
2023/08/24	42.5	134.19	30.2	134.40	134.70	12.3	3,073	0.40%
2023/08/23	11.5	131.10	68	131.13	131.45	-56.5	3,035	-1.86%
2023/08/22	8	129.59	22.8	130.11	129.10	-14.8	3,035	-0.49%
2023/08/21	31	128.22	22	128.69	128.00	9	3,043	0.30%
2023/08/18	45	128.65	11	130.75	128.15	34	3,048	1.12%
2023/08/17	64	128.92	52.3	129.25	130.45	11.7	3,025	0.39%
2023/08/16	32.7	128.19	20.3	128.22	128.85	12.4	2,960	0.42%
2023/08/15	20	129.84	46	130.23	129.50	-26	2,972	-0.87%
2023/08/14	118.3	128.44	17	128.69	128.15	101.3	3,002	3.37%	大買/鉅額交易
2023/08/11	37	132.74	17	133.71	132.55	20	2,979	0.67%
2023/08/10	57.3	133.11	10	133.00	132.65	47.3	2,984	1.59%
2023/08/09	11	135.65	10	136.65	135.90	1	2,906	0.03%
2023/08/08	37.4	136.82	17	135.72	135.95	20.4	2,908	0.70%
2023/08/07	20	137.57	12	137.36	138.80	8	2,895	0.28%
2023/08/04	12.5	135.02	20	135.24	135.75	-7.5	2,891	-0.26%
2023/08/02	74.6	138.02	28.7	137.68	135.95	45.9	2,854	1.61%
2023/08/01	22	141.10	20	141.44	141.50	2	2,794	0.07%
2023/07/31	72.1	142.91	55	142.33	139.85	17.1	2,793	0.61%
2023/07/28	31	141.70	38.3	142.66	142.50	-7.3	2,744	-0.26%
2023/07/27	6.3	142.00	21.3	142.35	142.40	-15.1	2,731	-0.55%
2023/07/26	23	140.79	3.3	141.10	140.30	19.7	2,735	0.72%
2023/07/25	5	141.01	36.3	140.85	141.35	-31.3	2,740	-1.14%
2023/07/24	20	137.43	29	138.29	138.15	-9	2,732	-0.33%
2023/07/21	56	136.80	34	137.35	137.70	22	2,740	0.80%
2023/07/20	12	139.78	26	140.32	140.35	-14	2,725	-0.51%
2023/07/19	16	140.20	23.3	141.99	139.60	-7.3	2,724	-0.27%
2023/07/18	18	142.01	12	142.53	141.30	6	2,729	0.22%
2023/07/17	9	142.01	35.1	142.67	142.40	-26.1	2,698	-0.97%
2023/07/14	47.3	141.93	32.2	141.76	142.40	15.1	2,698	0.56%
2023/07/13	51.2	140.41	46	140.52	139.25	5.2	2,677	0.19%
2023/07/12	16	136.05	12	135.93	136.40	4	2,624	0.15%
2023/07/11	16	135.19	41.1	135.10	135.65	-25.1	2,642	-0.95%
2023/07/10	25.1	132.11	13.3	132.78	131.60	11.8	2,646	0.45%
2023/07/07	21.2	132.01	15	132.22	132.10	6.2	2,635	0.24%
2023/07/06	68.2	134.26	22.4	135.85	133.35	45.7	2,605	1.76%
2023/07/05	15.1	138.78	1.5	138.72	138.30	13.6	2,537	0.54%
2023/07/04	11.9	138.61	12	139.31	139.90	-0.1	2,530	0.00%
2023/07/03	21	137.75	24	137.64	138.75	-3	2,533	-0.12%
2023/06/30	12	133.83	13	134.80	135.25	-1	2,524	-0.04%
2023/06/29	23	136.17	18	136.79	134.45	5	2,528	0.20%
2023/06/28	20.4	134.35	5	134.77	134.30	15.4	2,524	0.61%
2023/06/27	21.5	134.25	26	134.19	133.95	-4.5	2,548	-0.17%
2023/06/26	11.3	136.49	12	136.40	136.20	-0.7	2,528	-0.03%
2023/06/21	2	137.95	37	137.95	138.40	-35	2,536	-1.38%
2023/06/20	5	138.68	1.3	138.67	138.45	3.7	2,577	0.14%
2023/06/19	5	138.65	6	139.33	139.45	-1	2,614	-0.04%
2023/06/16	9	139.89	12	140.15	139.85	-3	2,639	-0.11%
2023/06/15	14	140.09	5	139.79	140.85	9	2,644	0.34%
2023/06/14	3	138.47	1.5	139.05	139.20	1.5	2,689	0.06%
2023/06/13	8	138.83	9.2	139.20	139.35	-1.2	2,752	-0.04%
2023/06/12	2	134.66	22.3	134.32	134.75	-20.3	2,751	-0.74%
2023/06/09	5	133.23	19	133.00	133.30	-14	2,794	-0.50%
2023/06/08	23.1	131.86	2	130.45	130.80	21.1	2,860	0.74%
2023/06/07	14	132.24	8.4	132.29	133.80	5.6	2,912	0.19%
2023/06/06	3	131.05	1	131.40	131.10	2	2,919	0.07%
2023/06/05	4	130.85	8.3	130.91	130.35	-4.3	2,965	-0.14%
2023/06/02	20	130.51	29.9	129.90	130.80	-9.9	2,986	-0.33%
2023/06/01	27	127.13	4.1	127.42	127.45	22.9	3,033	0.76%
2023/05/31	22.1	127.83	10.6	128.26	128.25	11.5	3,051	0.38%
2023/05/30	4	128.76	5	129.01	129.20	-1	3,064	-0.03%
2023/05/29	16	129.31	19	129.31	129.10	-3	3,099	-0.10%
2023/05/26	11	126.71	24.4	126.13	127.00	-13.4	3,111	-0.43%
2023/05/25	26	123.16	15	123.02	123.25	11	3,126	0.35%
2023/05/24	16.1	120.84	9	121.06	121.15	7.1	3,146	0.23%
2023/05/23	6.3	122.23	9	121.81	122.10	-2.8	3,145	-0.09%
2023/05/22	4	121.80	6.2	121.72	121.80	-2.2	3,147	-0.07%
2023/05/19	7	121.75	79	121.91	122.00	-72	3,194	-2.25%
2023/05/18	25	120.85	15	120.68	120.95	10	3,186	0.31%
2023/05/17	28	117.97	65.2	116.98	118.20	-37.2	3,190	-1.17%
2023/05/16	8	114.70	37	114.05	114.70	-29	3,153	-0.92%
2023/05/15	25	111.29	8	111.71	111.85	17	3,155	0.54%
2023/05/12	18.1	111.20	17	111.76	112.15	1.1	3,163	0.04%
2023/05/11	12.1	112.79	47	112.50	112.15	-34.9	3,156	-1.11%
2023/05/10	39.3	113.79	10	113.57	113.30	29.3	3,165	0.93%
2023/05/09	6	114.76	12	115.06	115.25	-6	3,152	-0.19%
2023/05/08	10	114.97	18.8	115.08	114.85	-8.8	3,161	-0.28%
2023/05/05	27	113.58	48	114.21	113.70	-21	3,166	-0.66%
2023/05/04	4	112.58	13	112.75	113.35	-9	3,229	-0.28%
2023/05/03	18.1	112.59	13	112.54	112.65	5.1	3,244	0.16%
2023/05/02	6	113.57	23	113.24	113.75	-17	3,298	-0.52%
2023/04/28	24.5	112.41	32	112.27	112.85	-7.5	3,377	-0.22%
2023/04/27	36.1	110.13	12	110.56	110.30	24.1	3,398	0.71%
2023/04/26	37.1	109.94	2	110.18	110.10	35.1	3,430	1.02%
2023/04/25	43.5	110.89	5	110.20	110.20	38.5	3,478	1.11%
2023/04/24	12.2	113.56	15	113.47	113.80	-2.8	3,459	-0.08%
2023/04/21	42.3	115.01	35	114.90	113.70	7.3	3,516	0.21%
2023/04/20	88.1	115.19	9	115.64	115.00	79.1	3,591	2.20%
2023/04/19	13.4	116.47	6	117.50	116.10	7.4	3,700	0.20%
2023/04/18	33.2	117.41	14	117.86	117.15	19.2	3,762	0.51%
2023/04/17	14	117.49	9	117.97	118.00	5	3,827	0.13%
2023/04/14	16	117.53	27	117.90	118.45	-11	3,867	-0.28%
2023/04/13	48.5	116.86	7	117.02	116.25	41.5	3,977	1.04%
2023/04/12	21.4	117.60	11.3	117.91	117.90	10.2	4,007	0.25%
2023/04/11	19.2	117.48	108	117.76	117.90	-88.8	4,072	-2.18%	大賣/
2023/04/10	113	117.06	83	117.82	117.35	30	4,162	0.72%	大買/
2023/04/07	14.1	116.60	42	116.63	116.60	-27.9	4,222	-0.66%
2023/04/06	136.5	115.39	6	116.08	116.00	130.5	4,237	3.08%	大買/鉅額交易
2023/03/31	6.2	117.90	9.1	118.04	117.50	-3	4,306	-0.07%
2023/03/30	13	116.72	68.1	116.58	116.80	-55.1	4,356	-1.26%
2023/03/29	5	115.19	7	115.60	115.45	-2	4,392	-0.05%
2023/03/28	13.3	115.34	14	115.42	114.50	-0.7	4,571	-0.01%
2023/03/27	4.2	116.96	2	117.38	116.90	2.2	4,602	0.05%
2023/03/24	6.2	117.40	3	117.38	118.30	3.2	4,690	0.07%
2023/03/23	7.2	116.54	17	116.56	117.00	-9.8	4,735	-0.21%
2023/03/22	3.1	114.99	13	114.18	115.35	-9.9	4,827	-0.21%
2023/03/21	7.6	111.23	10	111.67	111.50	-2.4	4,850	-0.05%
2023/03/20	10.3	110.36	13	111.12	110.15	-2.7	4,879	-0.06%
2023/03/17	5.6	110.01	29	110.10	111.00	-23.4	4,928	-0.47%
2023/03/16	38.8	108.50	12	108.33	107.90	26.8	5,010	0.53%
2023/03/15	10.1	110.33	16	111.02	109.80	-5.9	5,032	-0.12%
2023/03/14	23.1	109.33	13	109.48	109.25	10.1	5,093	0.20%
2023/03/13	33.4	111.24	39	110.79	111.85	-5.6	5,134	-0.11%
2023/03/10	60.2	111.85	10.7	111.50	111.00	49.5	5,117	0.97%
2023/03/09	3.1	115.36	2	116.10	115.00	1.1	5,174	0.02%
2023/03/08	79.2	115.41	7	115.54	115.65	72.2	5,245	1.38%
2023/03/07	4.9	116.28	2	116.30	117.00	2.9	5,267	0.06%
2023/03/06	8.4	115.44	9	115.00	115.45	-0.6	5,347	-0.01%
2023/03/03	4.1	113.27	7	113.71	112.90	-2.9	5,400	-0.05%
2023/03/02	5.1	111.76	63	112.38	112.40	-57.9	5,516	-1.05%
2023/03/01	61.1	110.07	3	110.13	112.50	58.1	5,563	1.04%
2023/02/24	6.1	112.54	9	113.18	111.85	-2.9	5,602	-0.05%
2023/02/23	1.1	112.97	80.2	111.35	113.10	-79.1	5,621	-1.41%
2023/02/22	83.7	109.36	15	109.23	109.80	68.7	5,706	1.20%
2023/02/21	4	111.60	3	112.10	112.05	1	5,841	0.02%
2023/02/20	2	110.48	63	111.85	112.00	-61	6,039	-1.01%
2023/02/17	56	110.89	0	0.00	111.05	56	6,278	0.89%
2023/02/16	1.4	112.97	16.6	112.44	112.95	-15.2	6,383	-0.24%
2023/02/15	21	111.66	3.8	111.68	110.20	17.2	6,735	0.26%
2023/02/14	0.3	114.09	4.4	114.20	114.50	-4	6,823	-0.06%
2023/02/13	4.4	111.78	4.2	112.04	112.70	0.2	7,067	0.00%
2023/02/10	1	112.60	0	0.00	113.15	1	7,188	0.01%
2023/02/09	0	0.00	1	113.50	113.50	-1	7,352	-0.01%
2023/02/08	3.1	113.32	18	113.00	113.65	-14.9	7,455	-0.20%
2023/02/07	8.1	110.69	1.1	110.82	110.70	7	7,528	0.09%
2023/02/06	6.2	111.39	1	111.20	110.70	5.2	7,568	0.07%
2023/02/03	6.1	112.99	122	112.19	113.55	-115.9	7,655	-1.51%	大賣/鉅額交易
2023/02/02	15.4	113.30	22.2	112.85	113.60	-6.8	7,735	-0.09%
2023/02/01	1	109.70	2.1	110.52	110.55	-1.1	7,814	-0.01%
2023/01/31	7.2	109.65	0	0.00	109.30	7.2	7,965	0.09%
2023/01/30	8	111.41	6	111.66	111.55	2	8,041	0.02%
2023/01/17	10	104.27	7.5	104.19	104.00	2.5	8,203	0.03%
2023/01/16	1	103.95	5.6	104.33	104.00	-4.6	8,354	-0.05%
2023/01/13	8	103.15	36	103.76	102.60	-28	8,411	-0.33%
2023/01/12	11	101.63	1	102.40	101.15	10	8,623	0.12%
2023/01/11	16	102.31	64.5	101.44	101.70	-48.5	8,712	-0.56%
2023/01/10	2	101.70	17.2	101.78	102.30	-15.2	8,967	-0.17%
2023/01/09	15.5	99.13	10.2	99.56	101.20	5.3	9,149	0.06%
2023/01/06	3.2	95.19	13.7	95.26	95.90	-10.5	9,223	-0.11%
2023/01/05	7	94.76	23.3	94.92	94.50	-16.3	9,317	-0.17%
2023/01/04	33	93.78	7	93.81	93.80	26	9,368	0.28%
2023/01/03	62.8	91.57	35	93.13	94.05	27.8	9,587	0.29%
2022/12/30	13.5	93.16	61	93.38	92.80	-47.5	9,525	-0.50%
2022/12/29	20.7	91.04	14	91.13	91.70	6.7	9,575	0.07%
2022/12/28	65.9	92.81	8	92.77	92.40	57.9	9,775	0.59%
2022/12/27	9.5	95.35	18.1	95.98	95.05	-8.6	9,835	-0.09%
2022/12/26	7	93.84	5	94.30	94.35	2	9,887	0.02%
2022/12/23	43	93.50	28.3	93.81	93.70	14.7	10,069	0.15%
2022/12/22	0.6	95.78	9	96.01	96.40	-8.5	10,178	-0.08%
2022/12/21	8.2	93.28	39	93.12	93.20	-30.8	10,293	-0.30%
2022/12/20	44	93.66	1	92.90	92.50	43	10,334	0.42%
2022/12/19	7	96.26	5.1	96.46	96.05	2	10,308	0.02%
2022/12/16	12.3	96.97	8	96.67	96.95	4.3	10,298	0.04%
2022/12/15	44.1	100.27	9	100.36	100.40	35.1	10,298	0.34%
2022/12/14	6.6	100.14	6.9	99.44	100.30	-0.3	10,266	0.00%
2022/12/13	5.8	98.10	1	99.25	97.65	4.8	10,157	0.05%
2022/12/12	31.3	97.98	30	98.45	98.40	1.3	10,102	0.01%
2022/12/09	10	99.82	39	99.22	100.00	-29	10,092	-0.29%
2022/12/08	55.2	97.34	21.3	97.38	97.50	33.9	10,065	0.34%
2022/12/07	126.9	100.22	4	100.09	99.10	122.9	10,007	1.23%	大買/鉅額交易
2022/12/06	12.5	101.70	121.4	101.48	100.10	-108.9	9,952	-1.09%	大賣/鉅額交易
2022/12/05	5	104.36	4	104.39	103.55	1	9,941	0.01%
2022/12/02	4	103.05	3	103.20	103.05	1	9,901	0.01%
2022/12/01	2	104.60	11	103.93	104.35	-9	9,945	-0.09%
2022/11/30	1.2	100.04	5	100.18	102.10	-3.8	9,847	-0.04%
2022/11/29	10.2	97.46	35	98.24	99.95	-24.8	9,797	-0.25%
2022/11/28	139.2	98.23	17	98.19	97.85	122.2	9,789	1.25%	大買/鉅額交易
2022/11/25	2	101.15	30	101.28	100.80	-28	9,828	-0.28%
2022/11/24	11.2	101.46	2.3	100.89	101.55	8.9	9,766	0.09%
2022/11/23	5.3	99.08	134	99.04	99.30	-128.8	9,665	-1.33%	大賣/鉅額交易
2022/11/22	11	96.95	174	96.44	97.85	-163	9,699	-1.68%	大賣/鉅額交易
2022/11/21	21	97.01	18.2	97.06	96.75	2.8	9,649	0.03%
2022/11/18	95	97.28	50	97.95	97.20	45	9,650	0.47%
2022/11/17	101.7	96.68	42	97.54	98.15	59.7	9,565	0.62%	大買/
2022/11/16	21.2	97.87	119.3	97.63	97.80	-98.1	9,453	-1.04%	大賣/
2022/11/15	22.4	96.54	57.4	96.75	97.75	-35	9,282	-0.38%
2022/11/14	3.2	91.99	63.3	91.81	92.20	-60.1	9,044	-0.66%
2022/11/11	36	90.18	43.4	90.36	90.65	-7.3	8,915	-0.08%
2022/11/10	50.3	84.04	28	83.68	83.60	22.3	8,548	0.26%
2022/11/09	23	84.85	123.6	84.08	85.20	-100.6	8,418	-1.19%	大賣/
2022/11/08	9	81.73	51.2	81.65	81.45	-42.2	8,194	-0.52%
2022/11/07	33.1	80.15	106.7	79.41	80.30	-73.6	8,091	-0.91%	大賣/
2022/11/04	36.3	76.56	32	76.77	77.95	4.3	7,960	0.05%
2022/11/03	45.1	76.67	34.3	76.90	77.35	10.8	7,878	0.14%
2022/11/02	21.5	78.68	21	78.38	78.80	0.5	7,830	0.01%
2022/11/01	5.2	77.80	17.5	78.11	78.20	-12.3	7,804	-0.16%
2022/10/31	91.2	76.87	61.8	76.82	76.95	29.4	7,800	0.38%
2022/10/28	64.3	75.68	38	75.71	74.90	26.3	7,772	0.34%
2022/10/27	60.1	76.80	83.7	77.10	76.95	-23.6	7,679	-0.31%
2022/10/26	42	74.64	51.2	74.88	74.80	-9.2	7,622	-0.12%
2022/10/25	60.2	74.47	55.1	74.91	74.00	5.1	7,521	0.07%
2022/10/24	64.2	77.45	53.6	77.59	76.25	10.6	7,319	0.14%
2022/10/21	26.3	76.72	24.2	76.31	75.60	2.1	7,180	0.03%
2022/10/20	36.1	74.80	298.1	74.46	76.70	-262	7,150	-3.66%	大賣/鉅額交易
2022/10/19	32.4	78.55	17.4	78.92	77.80	15	6,924	0.22%
2022/10/18	61.1	78.95	59.5	79.12	79.15	1.6	6,835	0.02%
2022/10/17	70.2	77.78	74.9	77.87	79.35	-4.7	6,597	-0.07%
2022/10/14	105	79.88	42	80.06	79.95	63	6,370	0.99%	大買/
2022/10/13	41	76.59	26	77.77	75.60	15	6,281	0.24%
2022/10/12	22	78.28	3	79.07	78.60	19	6,195	0.31%
2022/10/11	92	80.03	82	79.25	78.85	10	6,181	0.16%
2022/10/07	10.2	87.77	2.1	88.27	86.85	8.1	6,052	0.13%
2022/10/06	11	89.01	21.2	89.09	89.15	-10.2	6,117	-0.17%
2022/10/05	300	88.01	47.2	88.32	88.30	252.8	6,212	4.07%	大買/鉅額交易
2022/10/04	23	85.18	89.2	85.15	85.55	-66.2	6,156	-1.08%
2022/10/03	49	81.94	12	82.50	81.50	37	6,111	0.61%
2022/09/30	143.3	82.91	47	83.17	83.20	96.3	6,222	1.55%	大買/
2022/09/29	48.2	85.57	50	85.74	85.05	-1.8	6,311	-0.03%
2022/09/28	45.2	85.77	49	85.65	84.65	-3.9	6,421	-0.06%
2022/09/27	12.2	88.56	9	89.07	88.70	3.2	6,516	0.05%
2022/09/26	81.6	88.87	4	89.10	88.15	77.6	6,626	1.17%
2022/09/23	27	92.76	1	94.05	92.70	26	6,762	0.38%
2022/09/22	77.9	93.15	8.5	93.82	94.20	69.4	6,910	1.00%
2022/09/21	12.4	96.95	0	0.00	96.70	12.4	6,859	0.18%
2022/09/20	18	97.51	11.4	97.91	98.20	6.6	6,911	0.10%
2022/09/19	61.2	97.19	4	98.03	96.50	57.2	7,036	0.81%
2022/09/16	78.9	97.32	19	97.57	97.45	59.9	7,118	0.84%
2022/09/15	29.6	98.88	33	99.42	99.65	-3.4	7,254	-0.05%
2022/09/14	46	98.51	28.1	99.07	99.00	17.9	7,301	0.25%
2022/09/13	8	102.58	21	103.15	102.85	-13	7,309	-0.18%
2022/09/12	20.1	101.60	60.6	101.72	101.90	-40.5	7,362	-0.55%
2022/09/08	14	97.38	10.2	97.44	98.10	3.8	7,390	0.05%
2022/09/07	65	96.24	3.2	96.86	95.90	61.8	7,405	0.83%
2022/09/06	12.3	99.99	4	100.69	99.90	8.3	7,342	0.11%
2022/09/05	6	99.51	4	100.48	99.55	2	7,349	0.03%
2022/09/02	15.8	100.25	2	100.80	99.40	13.8	7,373	0.19%
2022/09/01	64.2	101.37	4	101.66	101.00	60.2	7,323	0.82%
2022/08/31	13.1	103.23	20	103.35	105.65	-6.9	7,176	-0.10%
2022/08/30	3	103.20	4	104.09	104.25	-1	7,124	-0.01%
2022/08/29	11	102.70	3	103.33	103.10	8	7,093	0.11%
2022/08/26	1	108.90	5	109.30	108.80	-4	7,005	-0.06%
2022/08/25	0	0.00	9	107.42	107.80	-9	7,004	-0.13%
2022/08/24	17.1	106.61	3	106.68	105.65	14.1	6,999	0.20%
2022/08/23	16.3	106.81	3.4	106.72	106.20	12.9	7,004	0.18%
2022/08/22	10	108.38	8	108.69	108.25	2	6,975	0.03%
2022/08/19	6.1	111.23	9	110.34	110.80	-2.9	6,966	-0.04%
2022/08/18	5.3	109.87	3	110.25	110.40	2.3	6,972	0.03%
2022/08/17	9.2	111.37	22	111.42	111.40	-12.8	6,954	-0.18%
2022/08/16	10.1	111.09	0	0.00	111.25	10.1	6,962	0.14%
2022/08/15	5.3	110.74	2	110.70	111.15	3.3	6,953	0.05%
2022/08/12	13	109.17	6.3	108.46	109.45	6.8	6,949	0.10%
2022/08/11	14	107.61	4	107.44	107.80	10	6,974	0.14%
2022/08/10	16	103.70	2	104.13	104.00	14	6,950	0.20%
2022/08/09	4	104.09	4	104.79	105.75	0	6,936	0.00%
2022/08/08	3	104.62	3	105.15	105.45	0	6,933	0.00%
2022/08/05	0	0.00	29	104.92	106.00	-29	6,948	-0.42%
2022/08/04	12	99.78	12	100.83	100.75	0	6,911	0.00%
2022/08/03	9	100.57	19	100.75	101.00	-10	6,858	-0.15%
2022/08/02	24	100.98	7	100.69	100.35	17	6,840	0.25%
2022/08/01	2	103.65	37	103.74	103.95	-35	6,768	-0.52%
2022/07/29	4	104.49	65	105.00	104.20	-61	6,770	-0.90%
2022/07/28	4	103.29	18	104.00	102.65	-14	6,741	-0.21%
2022/07/27	6	102.07	248	101.16	102.45	-242	6,682	-3.62%	大賣/鉅額交易
2022/07/26	5	101.36	1	102.00	101.00	4	6,622	0.06%
2022/07/25	15	101.87	2.3	102.92	102.60	12.8	6,583	0.19%
2022/07/22	31	102.18	45.1	102.34	102.30	-14.1	6,591	-0.21%
2022/07/21	5	100.17	11	100.71	102.10	-6	6,601	-0.09%
2022/07/20	5	100.58	10	101.00	100.00	-5	6,544	-0.08%
2022/07/19	12	98.60	31	98.26	98.85	-19	6,498	-0.29%
2022/07/18	230	96.93	18	98.23	98.30	212	6,439	3.29%	大買/鉅額交易
2022/07/15	19	95.49	60	96.63	96.80	-41	6,333	-0.65%
2022/07/14	193	92.85	26	94.61	95.25	167	6,203	2.69%	大買/鉅額交易
2022/07/13	30	93.43	9.3	93.71	93.80	20.7	6,062	0.34%
2022/07/12	41.6	89.68	73	89.82	88.50	-31.4	5,863	-0.54%
2022/07/11	7	94.09	31	93.61	93.35	-24	5,673	-0.42%
2022/07/08	9	94.90	61	94.87	94.80	-52	5,575	-0.93%
2022/07/07	53	91.82	57	92.15	93.05	-4	5,356	-0.07%
2022/07/06	37.5	90.99	36	89.56	88.45	1.5	5,093	0.03%
2022/07/05	19.3	92.54	91	91.17	92.80	-71.8	4,813	-1.49%
2022/07/04	60.2	91.80	30	91.67	91.50	30.2	4,527	0.67%
2022/07/01	10	94.39	7	93.69	92.35	3	4,354	0.07%
2022/06/30	49	99.88	3	99.95	98.35	46	4,074	1.13%
2022/06/29	15.1	104.18	3	104.83	104.05	12.1	3,872	0.31%
2022/06/28	6	106.33	5	106.63	106.00	1	3,819	0.03%
2022/06/27	5	108.25	17	107.96	107.95	-12	3,743	-0.32%
2022/06/24	5	104.26	4	105.03	104.00	1	3,588	0.03%
2022/06/23	7	102.53	16	102.39	102.15	-9	3,503	-0.26%
2022/06/22	33	104.57	10	106.64	103.90	23	3,327	0.69%
2022/06/21	5	107.09	10	107.07	108.85	-5	3,251	-0.15%
2022/06/20	10	104.52	4	105.14	103.60	6	3,176	0.19%
2022/06/17	81	106.63	9	107.40	107.10	72	3,090	2.33%
2022/06/16	21	110.76	9	114.63	109.45	12	3,004	0.40%
2022/06/15	22	111.13	0	0.00	111.20	22	2,945	0.75%
2022/06/14	16	110.87	4	111.53	112.20	12	2,950	0.41%
2022/06/13	19	112.61	1	112.65	112.45	18	2,928	0.61%
2022/06/10	10	118.18	67	117.83	118.75	-57	2,918	-1.95%
2022/06/09	25	120.31	4	120.61	120.75	21	2,904	0.72%
2022/06/08	4	121.31	11	121.04	121.25	-7	2,915	-0.24%
2022/06/07	19	118.85	4	118.96	118.70	15	2,944	0.51%
2022/06/06	44	120.00	16	120.46	120.80	28	2,973	0.94%
2022/06/02	14	119.38	29	119.76	119.65	-15	3,085	-0.49%
2022/06/01	9	122.02	6	122.19	121.20	3	3,151	0.10%
2022/05/31	35	119.52	9	119.44	121.95	26	3,120	0.83%
2022/05/30	14	119.97	13	119.86	120.50	1	3,072	0.03%
2022/05/27	23	115.10	48	114.45	115.35	-25	3,034	-0.82%
2022/05/26	41	112.03	4	113.15	111.30	37	3,036	1.22%
2022/05/25	13	112.56	16	113.51	113.60	-3	3,045	-0.10%
2022/05/24	13	112.66	0	0.00	111.30	13	3,089	0.42%
2022/05/23	0	115.00	0	0.00	114.20	0	3,081	0.00%
2022/05/20	0	114.00	10	112.97	113.95	-10	3,127	-0.32%
2022/05/19	20.2	110.91	11	111.42	111.70	9.2	3,079	0.30%
2022/05/18	4	114.56	48	115.09	115.30	-44	2,997	-1.47%
2022/05/17	5	111.76	8	112.32	113.00	-3	2,985	-0.10%
2022/05/16	5	111.21	22	111.37	110.65	-17	2,974	-0.57%
2022/05/13	12	109.30	59	109.17	109.65	-47	2,925	-1.61%
2022/05/12	52.4	109.41	29	109.49	106.85	23.4	2,913	0.80%
2022/05/11	7	111.86	4	112.21	112.15	3	2,845	0.11%
2022/05/10	24.2	111.35	9	111.06	112.55	15.2	2,821	0.54%
2022/05/09	34	113.54	0	0.00	112.35	34	2,776	1.22%
2022/05/06	29	116.42	7	117.03	117.30	22	2,749	0.80%
2022/05/05	12	122.04	20	122.38	122.00	-8	2,722	-0.29%
2022/05/04	4	119.53	17	120.30	119.65	-13	2,707	-0.48%
2022/05/03	10	119.27	2	119.73	119.10	8	2,780	0.29%
2022/04/29	12	120.20	48	120.59	120.50	-36	2,804	-1.28%
2022/04/28	10	117.61	8	117.61	118.00	2	2,812	0.07%
2022/04/27	33.2	116.02	48	115.80	116.35	-14.8	2,772	-0.53%
2022/04/26	45	121.61	4	121.46	120.60	41	2,701	1.52%
2022/04/25	39	121.02	2	120.80	120.45	37	2,715	1.36%
2022/04/22	8	125.42	8	126.14	126.60	0	2,647	0.00%
2022/04/21	4	129.31	5	129.66	128.85	-1	2,636	-0.04%
2022/04/20	4	127.20	15	127.91	128.00	-11	2,639	-0.42%
2022/04/19	2	126.82	5	127.20	126.70	-3	2,637	-0.11%
2022/04/18	6	125.10	3	125.68	124.80	3	2,635	0.11%
2022/04/15	32	126.87	5	127.30	126.30	27	2,635	1.02%
2022/04/14	17	130.76	17	131.26	130.85	0	2,630	0.00%
2022/04/13	15	131.15	104	129.26	131.15	-89	2,634	-3.38%	大賣/
2022/04/12	29.1	126.77	10	127.28	126.90	19.1	2,630	0.73%
2022/04/11	38	128.83	7	127.28	126.50	31	2,618	1.18%
2022/04/08	2	130.00	18	130.70	130.95	-16	2,598	-0.62%
2022/04/07	109.2	131.51	32	131.45	129.00	77.2	2,626	2.94%	大買/
2022/04/06	40	132.35	19	133.22	134.20	21	2,621	0.80%
2022/04/01	33	133.82	59	134.63	135.30	-26	2,598	-1.00%
2022/03/31	77	137.55	30	138.23	136.95	47	2,593	1.81%
2022/03/30	11	137.75	42	137.84	137.95	-31	2,596	-1.19%
2022/03/29	21	134.87	16	135.29	135.05	5	2,594	0.19%
2022/03/28	97	132.72	94	133.45	134.30	3	2,589	0.12%
2022/03/25	25	136.72	14	137.14	136.80	11	2,574	0.43%
2022/03/24	94	136.08	93	136.82	137.40	1	2,572	0.04%
2022/03/23	55	137.14	64	137.48	137.70	-9	2,565	-0.35%
2022/03/22	34	134.53	46	134.94	135.05	-12	2,557	-0.47%
2022/03/21	36	134.47	73.1	135.16	134.55	-37.1	2,546	-1.46%
2022/03/18	109	132.62	61	132.93	132.85	48	2,543	1.89%	大買/
2022/03/17	5.1	131.75	13	132.59	133.85	-7.9	2,527	-0.31%
2022/03/16	25	125.77	111	125.64	125.90	-86	2,477	-3.47%	大賣/
2022/03/15	22.4	126.27	0	0.00	124.85	22.4	2,453	0.91%
2022/03/14	53	130.79	55.4	131.66	130.15	-2.4	2,416	-0.10%
2022/03/11	115	131.40	19.1	131.57	129.80	95.9	2,414	3.97%	大買/
2022/03/10	4.1	132.51	15.5	132.89	133.10	-11.5	2,403	-0.48%
2022/03/09	7	125.70	99	126.23	126.35	-92	2,361	-3.90%
2022/03/08	42.7	124.56	16	126.42	123.00	26.7	2,342	1.14%
2022/03/07	53.5	129.95	2	129.48	128.65	51.5	2,225	2.31%
2022/03/04	58	138.17	40	138.85	137.95	18	2,142	0.84%
2022/03/03	60	141.17	38	141.88	140.95	22	2,157	1.02%
2022/03/02	97	139.85	48.1	140.69	140.45	48.9	2,202	2.22%
2022/03/01	12	141.35	96	140.81	141.35	-84	2,194	-3.83%
2022/02/25	14.2	136.93	8	137.10	136.45	6.2	2,153	0.29%
2022/02/24	42	138.75	4.3	138.79	136.05	37.7	2,121	1.78%
2022/02/23	39	142.94	89	143.26	143.75	-50	2,058	-2.43%
2022/02/22	168	143.44	5	141.34	141.85	163	2,033	8.02%	大買/鉅額交易
2022/02/21	53.1	145.32	82	146.52	146.95	-28.9	1,962	-1.47%
2022/02/18	16.2	144.80	28	146.45	147.30	-11.8	1,957	-0.60%
2022/02/17	25.1	146.83	22	147.42	147.35	3.1	1,955	0.16%
2022/02/16	13	146.12	113	146.19	147.00	-100	1,955	-5.11%	大賣/
2022/02/15	79	143.08	62	144.14	142.05	17	1,947	0.87%
2022/02/14	106	143.68	2.3	143.28	143.10	103.7	1,954	5.31%	大買/鉅額交易
2022/02/11	25	146.70	22	147.29	147.55	3	1,923	0.16%
2022/02/10	8	145.66	13	146.26	148.10	-5	1,941	-0.26%
2022/02/09	25	145.43	64	144.43	145.60	-39	1,948	-2.00%
2022/02/08	70	143.19	53	143.50	142.90	17	1,987	0.86%
2022/02/07	31	141.38	56	141.07	141.50	-25	1,986	-1.26%
2022/01/26	6.3	138.37	3	139.35	137.85	3.3	1,970	0.17%
2022/01/25	75.1	139.18	1.3	138.35	138.15	73.8	1,994	3.70%
2022/01/24	23	139.96	73	142.35	143.10	-50	1,933	-2.59%
2022/01/21	63	142.87	17	143.49	141.45	46	1,915	2.40%
2022/01/20	8	146.18	30	147.31	147.50	-22	1,886	-1.17%
2022/01/19	103.3	147.18	8	147.91	146.35	95.3	1,886	5.05%	大買/
2022/01/18	3	150.05	9	151.81	149.60	-6	1,880	-0.32%
2022/01/17	6.2	151.55	18	150.83	151.95	-11.8	1,869	-0.63%
2022/01/14	86	148.13	83	148.68	149.35	3	1,889	0.16%
2022/01/13	4	149.24	17	149.44	150.15	-13	1,899	-0.68%
2022/01/12	21	148.05	70	148.51	148.90	-49	1,901	-2.58%
2022/01/11	85	145.71	86	146.40	146.95	-1	1,909	-0.05%
2022/01/10	18	145.13	66	146.36	146.75	-48	1,923	-2.50%
2022/01/07	93	147.62	50	148.37	145.25	43	1,987	2.16%
2022/01/06	126	147.75	74	148.24	148.25	52	1,979	2.63%	大買/
2022/01/05	16.2	150.38	4	150.60	150.40	12.2	2,008	0.61%
2022/01/04	1.6	150.18	31	150.33	151.20	-29.4	2,038	-1.44%
2022/01/03	10	146.45	13	146.81	146.55	-3	2,070	-0.14%
2021/12/30	19	145.78	18	146.15	146.00	1	2,126	0.05%
2021/12/29	0	0.00	2	146.40	146.75	-2	2,160	-0.09%
2021/12/28	0	0.00	13	144.79	145.65	-13	2,223	-0.58%
2021/12/27	1	143.60	5	143.05	143.60	-4	2,290	-0.17%
2021/12/24	2	142.35	6.2	142.57	141.70	-4.2	2,392	-0.18%
2021/12/23	2.2	140.98	18	141.43	141.25	-15.8	2,425	-0.65%
2021/12/22	1	139.25	3	139.60	139.70	-2	2,475	-0.08%
2021/12/21	7	136.76	81	137.87	139.45	-74	2,494	-2.97%
2021/12/20	101	137.00	29	137.09	136.40	72	2,493	2.89%	大買/
2021/12/17	12	138.29	14	138.76	138.80	-2	2,505	-0.08%
2021/12/16	3	137.92	58	138.11	139.15	-55	2,519	-2.18%
2021/12/15	8	135.56	40	136.09	135.80	-32	2,599	-1.23%
2021/12/14	92	135.93	3	135.83	135.30	89	2,613	3.41%
2021/12/13	12	139.22	8	139.76	138.50	4	2,610	0.15%
2021/12/10	32	138.53	31	139.07	139.25	1	2,624	0.04%
2021/12/09	36	139.20	43	139.77	139.85	-7	2,631	-0.27%
2021/12/08	11	139.87	40	141.16	139.80	-29	2,625	-1.10%
2021/12/07	42	135.99	42	136.56	138.15	0	2,625	0.00%
2021/12/06	14	135.51	14	136.41	137.00	0	2,639	0.00%
2021/12/03	20	136.56	24	137.01	137.60	-4	2,672	-0.15%
2021/12/02	3	135.72	82	136.52	137.25	-79	2,694	-2.93%
2021/12/01	5	134.70	58	133.26	135.40	-53	2,685	-1.97%
2021/11/30	41	132.34	73	133.93	131.70	-32	2,689	-1.19%
2021/11/29	50	130.99	43	131.98	131.10	7	2,712	0.26%
2021/11/26	46	132.68	7	132.04	131.35	39	2,724	1.43%
2021/11/25	84	136.33	35	136.53	136.35	49	2,728	1.80%
2021/11/24	40	136.19	31	136.27	136.35	9	2,759	0.33%
2021/11/23	50	137.08	14	137.76	136.65	36	2,801	1.29%
2021/11/22	11	139.41	65	139.86	139.55	-54	2,826	-1.91%
2021/11/19	33	139.59	11	139.89	139.60	22	2,867	0.77%
2021/11/18	2	138.48	4	139.06	139.85	-2	2,898	-0.07%
2021/11/17	1	137.10	7.5	137.49	137.85	-6.5	2,961	-0.22%
2021/11/16	3	136.75	5	137.03	136.75	-2	3,016	-0.07%
2021/11/15	5	136.04	45.3	136.15	136.65	-40.3	3,164	-1.27%
2021/11/12	42.3	134.31	61	134.68	134.40	-18.7	3,214	-0.58%
2021/11/11	53.1	133.32	2	133.25	133.35	51.1	3,238	1.58%
2021/11/10	48.1	134.40	48	134.93	135.00	0.1	3,243	0.00%
2021/11/09	3.5	134.76	21	135.05	135.20	-17.5	3,283	-0.53%
2021/11/08	1.1	130.87	9	131.51	132.70	-7.9	3,268	-0.24%
2021/11/05	39	128.69	96	129.02	130.75	-57	3,278	-1.74%
2021/11/04	62	128.37	23	129.84	128.00	39	3,247	1.20%
2021/11/03	29	127.90	59	128.20	128.05	-30	3,251	-0.92%
2021/11/02	67	127.86	53	129.17	126.95	14	3,257	0.43%
2021/11/01	5	127.55	49	127.83	127.90	-44	3,210	-1.37%
2021/10/29	90	125.60	99	125.82	125.95	-9	3,204	-0.28%
2021/10/28	46	127.29	27	127.40	127.40	19	3,183	0.60%
2021/10/27	101	126.84	73	127.13	128.05	28	3,191	0.88%	大買/
2021/10/26	4	127.34	74	127.44	127.55	-70	3,195	-2.19%
2021/10/25	10	123.83	73	124.71	125.30	-63	3,210	-1.96%
2021/10/22	24	124.40	39	125.34	125.30	-15	3,272	-0.46%
2021/10/21	62	125.42	30	126.46	124.80	32	3,257	0.98%
2021/10/20	8	125.60	15	126.07	125.50	-7	3,260	-0.21%
2021/10/19	33	124.56	23	124.78	125.65	10	3,262	0.31%
2021/10/18	23	123.46	54	124.18	122.95	-31	3,271	-0.95%
2021/10/15	46.1	122.23	126	121.46	123.90	-79.9	3,269	-2.44%	大賣/
2021/10/14	10	118.76	39	119.92	118.35	-29	3,245	-0.89%
2021/10/13	31	118.60	41	118.67	117.45	-10	3,254	-0.31%
2021/10/12	74.1	117.74	14	118.10	118.55	60.1	3,215	1.87%
2021/10/08	146	121.78	29	121.97	121.50	117	3,184	3.67%	大買/鉅額交易
2021/10/07	58	122.98	66	121.58	122.95	-8	3,144	-0.25%
2021/10/06	105.3	117.29	71	118.05	117.85	34.3	3,096	1.11%	大買/
2021/10/05	73	116.33	94	117.91	118.20	-21	3,055	-0.69%
2021/10/04	64	118.57	20	119.41	118.15	44	3,011	1.46%
2021/10/01	150	122.05	37	120.03	119.60	113	2,946	3.84%	大買/鉅額交易
2021/09/30	23.1	123.85	104	125.20	125.80	-80.9	2,862	-2.83%	大賣/
2021/09/29	113	124.78	19	124.36	124.05	94	2,825	3.33%	大買/
2021/09/28	33	128.57	30	129.36	129.55	3	2,786	0.11%
2021/09/27	5	130.88	6	131.28	131.30	-1	2,769	-0.04%
2021/09/24	7	130.29	11	130.43	130.65	-4	2,780	-0.14%
2021/09/23	14	127.91	65	127.78	128.30	-51	2,786	-1.83%
2021/09/22	120	125.31	58	125.73	125.70	62	2,788	2.22%	大買/
2021/09/17	7	130.97	50	131.87	132.35	-43	2,716	-1.58%
2021/09/16	44	131.21	3	131.68	131.00	41	2,735	1.50%
2021/09/15	64	131.78	56	132.41	132.45	8	2,731	0.29%
2021/09/14	16	133.71	17	134.23	133.80	-1	2,750	-0.04%
2021/09/13	23	132.64	22	133.28	133.20	1	2,760	0.04%
2021/09/10	26.3	132.74	75.3	132.34	134.05	-49	2,840	-1.73%
2021/09/09	51	129.17	61.3	130.08	130.65	-10.3	2,838	-0.36%
2021/09/08	105.5	131.31	45.1	131.16	130.40	60.3	2,871	2.10%	大買/
2021/09/07	50.1	132.84	57.3	133.43	133.25	-7.1	2,850	-0.25%
2021/09/06	21.3	134.39	12	134.79	134.15	9.3	2,850	0.33%
2021/09/03	66	134.06	78.5	133.22	134.90	-12.5	2,863	-0.44%
2021/09/02	53.6	131.92	3	132.73	131.05	50.6	2,884	1.75%
2021/09/01	8	132.41	14.9	133.18	133.70	-6.9	2,880	-0.24%
2021/08/31	80.4	129.80	99.1	131.18	133.10	-18.7	2,859	-0.65%
2021/08/30	3.1	130.76	38.5	130.67	131.80	-35.4	2,897	-1.22%
2021/08/27	6.8	127.89	28.1	127.90	129.40	-21.3	2,898	-0.74%
2021/08/26	64.1	125.94	48.1	126.49	126.35	16	2,899	0.55%
2021/08/25	3.1	125.01	13.2	124.65	125.85	-10.1	2,894	-0.35%
2021/08/24	15.9	123.16	45	122.88	123.25	-29.1	2,889	-1.01%
2021/08/23	14.5	122.37	114	121.72	122.05	-99.5	2,903	-3.43%	大賣/
2021/08/20	23.2	115.91	17	116.23	115.50	6.2	2,883	0.22%
2021/08/19	46.4	119.10	6	117.65	116.00	40.4	2,882	1.40%
2021/08/18	39.5	119.46	56	119.00	122.75	-16.5	2,769	-0.60%
2021/08/17	38	122.03	1	122.65	120.00	37	2,787	1.33%
2021/08/16	31	123.09	8	123.29	122.80	23	2,824	0.81%
2021/08/13	21	125.35	31	126.42	124.50	-10	2,896	-0.35%
2021/08/12	9	127.55	16	128.19	127.50	-7	2,927	-0.24%
2021/08/11	92	128.22	48	128.67	127.75	44	3,014	1.46%
2021/08/10	67	129.89	1	130.10	129.20	66	3,182	2.07%
2021/08/09	54	129.33	47	130.06	130.95	7	3,398	0.21%
2021/08/06	52	131.16	51	131.78	131.90	1	3,482	0.03%
2021/08/05	10	132.99	9	133.36	133.00	1	3,644	0.03%
2021/08/04	16	133.13	11	132.81	133.75	5	3,901	0.13%
2021/08/03	17	130.70	20	131.42	132.30	-3	4,027	-0.07%
2021/08/02	9	128.62	121	130.41	131.65	-112	4,031	-2.78%	大賣/鉅額交易
2021/07/30	59	128.51	34	128.91	127.30	25	4,041	0.62%
2021/07/29	19	127.71	57	128.02	129.80	-38	4,068	-0.93%
2021/07/28	99	124.84	14	124.67	124.25	85	4,080	2.08%
2021/07/27	22.2	128.56	4	129.31	127.90	18.2	4,082	0.45%
2021/07/26	84	129.84	7	131.18	128.50	77	4,155	1.85%
2021/07/23	19	131.59	22	132.26	131.20	-3	4,157	-0.07%
2021/07/22	15	131.10	92	131.94	131.10	-77	4,165	-1.85%
2021/07/21	26	129.69	43	129.81	128.75	-17	4,157	-0.41%
2021/07/20	180	131.11	36	131.82	129.60	144	4,165	3.46%	大買/鉅額交易
2021/07/19	75.5	132.34	69	132.96	133.60	6.5	4,126	0.16%
2021/07/16	27	134.47	19	135.07	135.60	8	4,139	0.19%
2021/07/15	1	135.75	21.1	135.85	137.85	-20.1	4,138	-0.48%
2021/07/14	55	134.53	48.1	135.03	134.85	6.9	4,160	0.17%
2021/07/13	19	135.62	12	136.29	134.85	7	4,167	0.17%
2021/07/12	11	134.60	18	135.40	134.70	-7	4,172	-0.17%
2021/07/09	117	130.94	107.1	131.53	131.50	9.9	4,165	0.24%	大買/大賣/
2021/07/08	50	133.66	34	134.05	134.50	16	4,161	0.39%
2021/07/07	19	133.74	11	134.09	133.85	8	4,200	0.19%
2021/07/06	13	135.88	11	135.72	135.65	2	4,209	0.05%
2021/07/05	8	135.08	12	134.20	135.90	-4	4,213	-0.09%
2021/07/02	10.1	131.52	25	132.17	132.00	-15	4,213	-0.35%
2021/07/01	35	131.54	18	131.93	131.65	17	4,226	0.40%
2021/06/30	9	132.72	46	132.51	133.05	-37	4,235	-0.87%
2021/06/29	45	130.39	13	130.06	130.10	32	4,226	0.76%
2021/06/28	0	0.00	80	128.90	130.30	-80	4,232	-1.89%
2021/06/25	90	128.63	11	128.98	128.65	79	4,250	1.86%
2021/06/24	5	127.67	35	127.85	127.75	-30	4,255	-0.71%
2021/06/23	2	125.35	67	125.45	126.95	-65	4,287	-1.52%
2021/06/22	18	123.29	22	124.26	122.75	-4	4,298	-0.09%
2021/06/21	127	122.94	33	122.24	122.05	94	4,312	2.18%	大買/
2021/06/18	4	126.95	4.1	127.09	126.75	-0.1	4,261	0.00%
2021/06/17	9.1	124.24	15	125.59	127.20	-5.9	4,296	-0.14%
2021/06/16	9	126.27	7	126.97	126.65	2	4,308	0.05%
2021/06/15	2	126.65	7	126.54	127.15	-5	4,332	-0.12%
2021/06/11	3	125.00	80	125.58	124.80	-77	4,327	-1.78%
2021/06/10	7	122.83	42	122.47	124.15	-35	4,338	-0.81%
2021/06/09	59.1	120.92	33	121.19	120.85	26.1	4,317	0.60%
2021/06/08	21	122.64	22	123.33	122.30	-1	4,334	-0.02%
2021/06/07	60	120.90	72	121.94	123.25	-12	4,389	-0.27%
2021/06/04	18	122.93	15	123.38	123.45	3	4,367	0.07%
2021/06/03	2	124.20	11	125.07	124.90	-9	4,433	-0.20%
2021/06/02	40	122.54	36	123.04	123.00	4	4,492	0.09%
2021/06/01	1	122.85	7	123.16	123.65	-6	4,556	-0.13%
2021/05/31	10	121.35	49	121.50	122.00	-39	4,607	-0.85%
2021/05/28	1.3	118.03	11	118.87	120.00	-9.7	4,604	-0.21%
2021/05/27	84	113.78	81	114.51	115.70	3	4,608	0.07%
2021/05/26	9.6	115.55	76.1	116.39	116.40	-66.5	4,670	-1.42%
2021/05/25	5.9	115.81	23	115.23	116.45	-17.1	4,699	-0.36%
2021/05/24	29	111.09	26	111.64	112.50	3	4,690	0.06%
2021/05/21	70	110.50	92	111.42	111.70	-22	4,684	-0.47%
2021/05/20	96	107.62	77	108.28	108.00	19	4,629	0.41%
2021/05/19	174	108.95	96	109.29	109.45	78	4,598	1.70%	大買/
2021/05/18	19	108.55	132.1	106.09	110.15	-113.1	4,555	-2.48%	大賣/鉅額交易
2021/05/17	115.2	101.44	64.4	102.03	99.10	50.8	4,456	1.14%	大買/
2021/05/14	83.1	105.34	80	106.11	105.20	3.1	4,283	0.07%
2021/05/13	154.1	104.08	178	105.17	102.60	-24	4,208	-0.57%	大買/大賣/
2021/05/12	211	107.45	62.3	107.51	105.10	148.7	4,078	3.65%	大買/鉅額交易
2021/05/11	131	118.01	43	119.02	115.30	88	3,889	2.26%	大買/
2021/05/10	7	125.21	5	125.68	125.30	2	3,813	0.05%
2021/05/07	8	125.13	37	124.64	126.45	-29	3,854	-0.75%
2021/05/06	54	120.56	64	121.40	121.70	-10	3,894	-0.26%
2021/05/05	20	120.65	20	120.79	119.35	0	3,890	0.00%
2021/05/04	145	121.60	95	121.51	121.55	50	3,921	1.28%	大買/
2021/05/03	26	126.81	3	126.68	125.50	23	3,906	0.59%
2021/04/29	10	131.31	7	131.65	130.45	3	3,907	0.08%
2021/04/28	6	129.80	1	130.10	130.00	5	3,953	0.13%
2021/04/27	8	129.90	4	130.20	130.60	4	3,979	0.10%
2021/04/26	3	129.43	13	128.74	130.15	-10	4,002	-0.25%
2021/04/23	1	125.40	8	125.41	126.10	-7	4,055	-0.17%
2021/04/22	13	124.95	10	125.97	123.65	3	4,140	0.07%
2021/04/21	19	124.23	13.1	124.68	124.50	5.9	4,130	0.14%
2021/04/20	5.1	125.25	6	125.86	126.15	-0.9	4,167	-0.02%
2021/04/19	2	125.98	5	125.40	125.60	-3	4,174	-0.07%
2021/04/16	5	122.63	6.2	123.56	124.15	-1.2	4,189	-0.03%
2021/04/15	1	122.40	13	122.17	123.05	-12	4,244	-0.28%
2021/04/14	71	118.07	74	118.83	120.10	-3	4,298	-0.07%
2021/04/13	6	120.14	12	121.25	119.65	-6	4,376	-0.14%
2021/04/12	7	120.06	5	120.58	119.95	2	4,370	0.05%
2021/04/09	6	120.34	4	120.58	120.35	2	4,402	0.05%
2021/04/08	4	118.73	75	119.90	121.30	-71	4,415	-1.61%
2021/04/07	8	118.72	6	119.15	119.50	2	4,424	0.05%
2021/04/06	72	118.89	87	118.93	119.00	-15	4,421	-0.34%
2021/04/01	16	115.31	46	116.01	116.00	-30	4,433	-0.68%
2021/03/31	37	114.77	12	114.38	114.35	25	4,442	0.56%
2021/03/30	7	114.96	12	115.57	116.00	-5	4,433	-0.11%
2021/03/29	8	114.63	13	114.57	114.50	-5	4,435	-0.11%
2021/03/26	3	110.25	67	110.96	112.65	-64	4,465	-1.43%
2021/03/25	71	107.90	125	108.85	109.25	-54	4,454	-1.21%	大賣/
2021/03/24	59	108.58	35	108.72	108.45	24	4,422	0.54%
2021/03/23	13	110.75	34	112.04	110.60	-21	4,417	-0.48%
2021/03/22	28	108.58	70	109.51	110.85	-42	4,428	-0.95%
2021/03/19	83	109.37	31	109.59	109.05	52	4,470	1.16%
2021/03/18	24	112.87	50	113.55	112.50	-26	4,467	-0.58%
2021/03/17	26	111.21	6	112.23	110.85	20	4,498	0.45%
2021/03/16	2	112.08	7	112.16	112.50	-5	4,545	-0.11%
2021/03/15	13	111.08	9	111.46	111.40	4	4,549	0.09%
2021/03/12	5	111.46	15	111.59	111.50	-10	4,591	-0.22%
2021/03/11	31	110.72	31	110.11	111.00	0	4,592	0.00%
2021/03/10	12	106.57	17	107.21	106.50	-5	4,566	-0.11%
2021/03/09	35	104.62	10	105.20	105.85	25	4,571	0.55%
2021/03/08	25	106.86	20	108.52	105.95	5	4,541	0.11%
2021/03/05	33	104.84	46	106.13	106.25	-13	4,470	-0.29%
2021/03/04	75	107.56	50	107.20	107.50	25	4,406	0.57%
2021/03/03	24.1	109.21	43	109.79	111.30	-18.9	4,351	-0.43%
2021/03/02	37	109.53	46	110.68	107.25	-9	4,341	-0.21%
2021/02/26	139	109.04	21	109.11	107.20	118	4,329	2.73%	大買/鉅額交易
2021/02/25	49.2	113.94	60	113.94	114.25	-10.9	4,245	-0.26%
2021/02/24	52.3	112.35	20	113.82	111.40	32.3	4,247	0.76%
2021/02/23	83	114.76	25	113.81	115.35	58	4,185	1.39%
2021/02/22	14.5	115.26	20.5	115.83	114.60	-6	4,147	-0.15%
2021/02/19	45.1	113.00	55	113.07	113.95	-10	4,147	-0.24%
2021/02/18	29	115.33	31	114.86	115.50	-2	4,199	-0.05%
2021/02/17	24	113.62	72	113.20	114.40	-48	4,262	-1.13%
2021/02/05	14	107.19	33	106.68	106.20	-19	4,193	-0.45%
2021/02/04	29	104.04	19	104.51	104.40	10	4,197	0.24%
2021/02/03	23	105.97	22	105.98	105.90	1	4,225	0.02%
2021/02/02	4	105.62	43	104.02	105.30	-39	4,296	-0.91%
2021/02/01	43	98.61	23	98.95	100.45	20	4,327	0.46%
2021/01/29	32.1	98.81	29	100.07	97.10	3.1	4,346	0.07%
2021/01/28	56.2	100.66	115	100.87	100.65	-58.8	4,392	-1.34%	大賣/
2021/01/27	16	104.40	21	105.19	104.50	-5	4,461	-0.11%
2021/01/26	85.1	105.67	19	105.73	103.85	66	4,466	1.48%
2021/01/25	39.1	107.40	20	107.63	108.00	19.1	4,417	0.43%
2021/01/22	23	109.54	32	109.95	109.50	-9	4,395	-0.20%
2021/01/21	20	110.80	28	109.44	111.15	-8	4,372	-0.18%
2021/01/20	39.2	106.49	57	107.17	105.45	-17.8	4,309	-0.41%
2021/01/19	26	106.42	27	105.96	107.30	-1	4,269	-0.02%
2021/01/18	29	101.28	34	101.57	102.40	-5	4,250	-0.12%
2021/01/15	83	105.68	64	104.40	103.00	19	4,189	0.45%
2021/01/14	22	103.43	4	104.11	104.00	18	4,104	0.44%
2021/01/13	1	103.80	17	103.51	104.95	-16	4,096	-0.39%
2021/01/12	17	100.68	20	101.21	100.75	-3	4,057	-0.07%
2021/01/11	12	99.97	80.1	100.18	101.35	-68.1	4,064	-1.68%
2021/01/08	45	98.96	24	99.62	100.35	21	4,068	0.52%
2021/01/07	21	95.86	28	96.44	97.45	-7	4,056	-0.17%
2021/01/06	118	94.11	119	93.52	93.35	-1	4,003	-0.03%	大買/大賣/
2021/01/05	14	92.49	81	92.94	93.45	-67	3,942	-1.70%
2021/01/04	18	92.15	20	92.19	92.85	-2	3,980	-0.05%
2020/12/31	7	89.56	9	89.87	90.00	-2	4,005	-0.05%
2020/12/30	3	87.90	16.1	88.47	89.45	-13.1	4,043	-0.32%
2020/12/29	11	86.65	5	86.84	87.05	6	4,096	0.15%
2020/12/28	2	86.11	16	86.55	87.15	-14	4,143	-0.34%
2020/12/25	7	85.24	15.8	85.60	85.30	-8.8	4,167	-0.21%
2020/12/24	62	84.93	11	84.65	84.75	51	4,211	1.21%
2020/12/23	7.1	83.25	16	83.62	83.80	-8.9	4,279	-0.21%
2020/12/22	42.1	84.05	13	85.07	82.95	29.1	4,351	0.67%
2020/12/21	11.1	83.26	85	84.45	85.40	-73.9	4,504	-1.64%
2020/12/18	7.1	83.63	7	84.00	83.60	0.1	4,550	0.00%
2020/12/17	14	83.50	23	84.01	84.00	-9	4,681	-0.19%
2020/12/16	78.1	84.17	92	83.43	84.20	-13.9	4,797	-0.29%
2020/12/15	35.1	81.96	6	82.70	81.25	29.1	4,806	0.61%
2020/12/14	4.1	83.37	6	83.73	83.50	-1.9	4,781	-0.04%
2020/12/11	34	82.95	48	83.87	83.65	-14	4,843	-0.29%
2020/12/10	78.1	83.79	14	83.83	83.65	64.1	4,893	1.31%
2020/12/09	26.1	85.49	6	85.48	85.60	20.1	4,943	0.41%
2020/12/08	4.2	83.40	13	84.10	85.05	-8.8	4,983	-0.18%
2020/12/07	22	82.59	18	82.94	83.25	4	4,971	0.08%
2020/12/04	9	81.63	11	81.99	82.50	-2	5,018	-0.04%
2020/12/03	53	81.01	16	80.49	80.35	37	5,001	0.74%
2020/12/02	1	79.20	66	79.51	80.25	-65	4,978	-1.31%
2020/12/01	6	78.21	27	78.58	79.20	-21	5,001	-0.42%
2020/11/30	40	78.43	6	79.48	77.30	34	5,048	0.67%
2020/11/27	7	78.27	19	78.60	79.25	-12	5,064	-0.24%
2020/11/26	0	0.00	19	78.28	79.00	-19	5,078	-0.37%
2020/11/25	53	78.68	6	78.63	77.15	47	5,131	0.92%
2020/11/24	13	78.90	1	79.35	78.50	12	5,143	0.23%
2020/11/23	21	78.85	15	79.14	79.35	6	5,186	0.12%
2020/11/20	14	77.11	6	77.33	77.50	8	5,165	0.15%
2020/11/19	5	77.31	9	77.48	77.55	-4	5,199	-0.08%
2020/11/18	1	77.70	17	77.02	77.60	-16	5,216	-0.31%
2020/11/17	27	76.64	29	76.44	76.10	-2	5,276	-0.04%
2020/11/16	8	74.34	26	74.54	76.30	-18	5,380	-0.33%
2020/11/13	6	71.19	17	71.33	72.00	-11	5,305	-0.21%
2020/11/12	13	71.47	3	71.68	71.40	10	5,343	0.19%
2020/11/11	12	71.16	14	71.23	72.00	-2	5,331	-0.04%
2020/11/10	12	69.82	14	70.24	69.95	-2	5,295	-0.04%
2020/11/09	7	70.36	24	70.44	70.60	-17	5,227	-0.33%
2020/11/06	4	68.19	43	68.40	68.55	-39	5,188	-0.75%
2020/11/05	4	67.58	5	67.87	68.10	-1	5,150	-0.02%
2020/11/04	32	67.47	41	66.84	68.20	-9	5,101	-0.18%
2020/11/03	29	65.69	20	65.37	65.90	9	4,997	0.18%
2020/11/02	6	63.40	12	63.87	64.00	-6	5,021	-0.12%
2020/10/30	28	63.82	6	64.02	63.50	22	5,046	0.44%
2020/10/29	36	64.63	21	64.96	64.90	15	5,068	0.30%
2020/10/28	15	66.35	1	66.50	66.15	14	5,088	0.28%
2020/10/27	9	67.04	1	67.10	67.20	8	5,131	0.16%
2020/10/26	5	67.51	16	67.92	67.70	-11	5,186	-0.21%
2020/10/23	4	67.25	11	67.51	67.50	-7	5,237	-0.13%
2020/10/22	6	66.77	11	67.16	67.45	-5	5,384	-0.09%
2020/10/21	3	67.25	11	67.38	67.20	-8	5,469	-0.15%
2020/10/20	13	67.04	4	67.50	66.90	9	5,554	0.16%
2020/10/19	3	67.17	33	67.14	67.55	-30	5,606	-0.54%
2020/10/16	29	66.26	15	66.79	65.65	14	5,613	0.25%
2020/10/15	32	66.42	11	66.61	66.60	21	5,718	0.37%
2020/10/14	15	67.48	24	67.54	67.30	-9	5,717	-0.16%
2020/10/13	17	67.17	42	67.32	67.85	-25	5,759	-0.43%
2020/10/12	14	67.74	95	67.79	67.65	-81	5,763	-1.41%
2020/10/08	2	66.60	21	66.87	67.15	-19	5,781	-0.33%
2020/10/07	3	64.63	27	65.60	65.80	-24	5,764	-0.42%
2020/10/06	10	64.95	24	65.00	65.10	-14	5,794	-0.24%
2020/10/05	16	63.93	27	63.97	63.70	-11	5,791	-0.19%
2020/09/30	19	63.27	8	63.31	63.30	11	5,795	0.19%
2020/09/29	13	62.91	11	63.24	62.65	2	5,806	0.03%
2020/09/28	16	62.48	73	61.77	62.60	-57	5,866	-0.97%
2020/09/25	96	60.39	97	60.82	60.50	-1	5,892	-0.02%
2020/09/24	137	61.04	49	61.38	60.15	88	5,861	1.50%	大買/
2020/09/23	32	63.32	51	63.39	63.75	-19	5,729	-0.33%
2020/09/22	107	64.19	15	64.25	63.40	92	5,735	1.60%	大買/
2020/09/21	42	65.83	6	66.98	65.40	36	5,649	0.64%
2020/09/18	8	66.98	16	66.83	66.75	-8	5,607	-0.14%
2020/09/17	31	67.00	7	67.34	66.50	24	5,611	0.43%
2020/09/16	11	67.85	68	67.91	67.90	-57	5,617	-1.01%
2020/09/15	23	65.68	41	66.29	66.55	-18	5,571	-0.32%
2020/09/14	4	65.49	179	65.77	66.60	-175	5,510	-3.18%	大賣/鉅額交易
2020/09/11	12	64.00	11	64.32	64.40	1	5,493	0.02%
2020/09/10	5	64.25	19	64.22	64.40	-14	5,506	-0.25%
2020/09/09	56	62.46	22	62.93	63.65	34	5,600	0.61%
2020/09/08	3	64.18	111	64.22	64.25	-108	5,615	-1.92%	大賣/鉅額交易
2020/09/07	28	64.01	24	63.84	63.45	4	5,758	0.07%
2020/09/04	79	63.34	62	63.65	63.80	17	5,858	0.29%
2020/09/03	15	64.96	42	65.39	65.00	-27	5,848	-0.46%
2020/09/02	41	64.13	51	64.58	64.60	-10	5,835	-0.17%
2020/09/01	7	63.54	59	64.21	64.60	-52	5,896	-0.88%
2020/08/31	64	64.23	16	65.38	63.20	48	5,944	0.81%
2020/08/28	61	64.51	15	64.75	64.50	46	5,941	0.77%
2020/08/27	25	65.98	26	66.17	65.45	-1	5,982	-0.02%
2020/08/26	9	65.40	14	65.59	65.65	-5	5,985	-0.08%
2020/08/25	8	64.89	24	64.98	65.10	-16	6,044	-0.26%
2020/08/24	9	63.52	29	63.97	63.80	-20	6,066	-0.33%
2020/08/21	14	62.45	108	63.05	63.40	-94	6,137	-1.53%	大賣/
2020/08/20	242	61.56	58	61.24	60.70	184	6,139	3.00%	大買/鉅額交易
2020/08/19	18	66.00	12	66.78	65.50	6	6,103	0.10%
2020/08/18	21	66.38	16	66.56	66.40	5	6,208	0.08%
2020/08/17	12	66.72	33	66.98	67.25	-21	6,323	-0.33%
2020/08/14	13	64.96	17	65.08	65.55	-4	6,406	-0.06%
2020/08/13	23	64.98	19	65.44	65.10	4	6,480	0.06%
2020/08/12	41	63.95	1	64.20	63.95	40	6,572	0.61%
2020/08/11	21	65.71	5	66.19	65.35	16	6,650	0.24%
2020/08/10	6	66.60	16	66.19	66.55	-10	6,788	-0.15%
2020/08/07	13	65.33	13	65.30	65.40	0	6,918	0.00%
2020/08/06	23	66.07	13	66.10	66.25	10	6,988	0.14%
2020/08/05	5	64.86	9	65.08	65.10	-4	7,107	-0.06%
2020/08/04	8	63.59	18	63.41	64.00	-10	7,171	-0.14%
2020/08/03	20	62.46	83	62.27	62.10	-63	7,267	-0.87%
2020/07/31	14	63.78	6	64.13	63.95	8	7,351	0.11%
2020/07/30	19	63.76	25	63.84	63.95	-6	7,471	-0.08%
2020/07/29	20	62.59	12	63.11	62.40	8	7,591	0.11%
2020/07/28	91	64.14	67	65.62	62.75	24	7,771	0.31%
2020/07/27	13	62.96	70	62.84	63.10	-57	7,825	-0.73%
2020/07/24	28	59.52	13	60.00	59.25	15	7,921	0.19%
2020/07/23	16	59.89	10	60.22	60.40	6	7,964	0.08%
2020/07/22	9	60.54	11	60.57	60.60	-2	8,125	-0.02%
2020/07/21	14	60.28	20	59.80	60.30	-6	8,212	-0.07%
2020/07/20	9	57.20	9	57.58	57.75	0	8,381	0.00%
2020/07/17	4	57.78	18	58.06	57.75	-14	8,479	-0.17%
2020/07/16	21	57.25	5	57.26	57.05	16	8,761	0.18%
2020/07/15	9	58.48	10	57.93	57.90	-1	8,824	-0.01%
2020/07/14	6	57.19	5	57.41	57.45	1	9,040	0.01%
2020/07/13	1	56.65	14	57.21	57.50	-13	9,132	-0.14%
2020/07/10	21	56.06	7	56.17	55.70	14	9,242	0.15%
2020/07/09	28	56.95	7	57.18	57.00	21	9,426	0.22%
2020/07/08	5	56.47	6	56.52	56.70	-1	9,523	-0.01%
2020/07/07	25	55.96	8	56.18	55.95	17	9,617	0.18%
2020/07/06	8.7	55.50	21	55.45	55.95	-12.3	9,741	-0.13%
2020/07/03	18	53.68	23	53.63	53.90	-5	9,922	-0.05%
2020/07/02	4	52.41	13	52.31	52.75	-9	10,119	-0.09%
2020/07/01	8	51.48	59	51.57	51.50	-51	10,353	-0.49%
2020/06/30	5	50.37	19	50.52	50.80	-14	10,470	-0.13%
2020/06/29	32	49.62	6	49.89	49.71	26	10,703	0.24%
2020/06/24	50	50.98	11	51.15	51.05	39	11,045	0.35%
2020/06/23	42	50.04	48	50.40	50.50	-6	11,417	-0.05%
2020/06/22	6	50.36	11	50.25	50.15	-5	11,852	-0.04%
2020/06/19	19	49.82	22	50.03	50.00	-3	12,406	-0.02%
2020/06/18	80	49.39	210	49.59	49.92	-130	12,887	-1.01%	大賣/鉅額交易
2020/06/17	69	49.22	82	49.43	49.60	-13	13,211	-0.10%
2020/06/16	25	49.49	184	49.25	49.52	-159	13,700	-1.16%	大賣/鉅額交易
2020/06/15	130	47.87	24	48.53	47.23	106	14,229	0.74%	大買/鉅額交易
2020/06/12	199	48.25	92	48.49	48.49	107	14,478	0.74%	大買/鉅額交易
2020/06/11	131	49.57	31	49.87	49.20	100	14,727	0.68%	大買/
2020/06/10	17	51.17	256	50.87	51.15	-239	14,850	-1.61%	大賣/鉅額交易
2020/06/09	11	49.81	28	49.94	50.25	-17	15,142	-0.11%
2020/06/08	33	49.84	30	49.89	49.95	3	15,281	0.02%
2020/06/05	15	48.62	22	48.69	49.05	-7	15,244	-0.05%
2020/06/04	25	47.94	40	48.12	48.15	-15	15,296	-0.10%
2020/06/03	36	47.46	17	47.19	47.51	19	15,337	0.12%
2020/06/02	8	45.86	24	45.95	45.95	-16	15,308	-0.10%
2020/06/01	8	45.59	42	45.29	45.56	-34	15,273	-0.22%
2020/05/29	20	44.06	28	44.28	44.67	-8	15,199	-0.05%
2020/05/28	58	44.64	84	45.19	44.31	-26	15,191	-0.17%
2020/05/27	35	44.92	27	45.14	44.87	8	15,182	0.05%
2020/05/26	61	45.08	85	44.75	45.04	-24	15,160	-0.16%
2020/05/25	34	42.88	48.2	43.44	43.85	-14.2	15,047	-0.09%
2020/05/22	123	43.62	8	43.29	43.02	115	14,944	0.77%	大買/鉅額交易
2020/05/21	27.2	44.68	60	44.74	44.90	-32.8	14,836	-0.22%
2020/05/20	30	43.99	53	44.13	44.00	-23	14,732	-0.16%
2020/05/19	27	43.90	46	44.09	43.82	-19	14,660	-0.13%
2020/05/18	45	42.96	29	43.09	42.89	16	14,555	0.11%
2020/05/15	74	43.10	116	43.40	43.36	-42	14,466	-0.29%	大賣/
2020/05/14	123	43.27	88	43.47	42.85	35	14,313	0.24%	大買/
2020/05/13	11	43.70	29	43.87	44.20	-18	14,146	-0.13%
2020/05/12	81	43.84	25	43.91	43.79	56	14,065	0.40%
2020/05/11	27	44.81	43	44.87	44.87	-16	13,892	-0.12%
2020/05/08	74	44.02	90	44.26	44.00	-16	13,792	-0.12%
2020/05/07	60	43.39	39	43.39	43.62	21	13,661	0.15%
2020/05/06	45	42.46	54	42.58	42.82	-9	13,512	-0.07%
2020/05/05	54	42.78	69	42.81	42.74	-15	13,359	-0.11%
2020/05/04	81	42.02	27	42.21	42.18	54	13,214	0.41%
2020/04/30	30	44.17	45	44.23	44.69	-15	12,980	-0.12%
2020/04/29	22	42.71	41	42.65	42.96	-19	12,826	-0.15%
2020/04/28	84	41.52	92	41.48	41.82	-8	12,664	-0.06%
2020/04/27	58	40.83	73	40.72	41.57	-15	12,611	-0.12%
2020/04/24	44	39.30	41	39.37	39.43	3	12,378	0.02%
2020/04/23	154	39.25	152	39.34	39.66	2	12,225	0.02%	大買/大賣/
2020/04/22	76	38.28	83	38.41	39.07	-7	11,915	-0.06%
2020/04/21	128	39.57	72	39.34	38.80	56	11,772	0.48%	大買/
2020/04/20	61	41.24	49	41.28	41.28	12	11,423	0.11%
2020/04/17	101	41.84	96	41.61	41.55	5	11,312	0.04%	大買/
2020/04/16	60	39.31	69	39.26	39.76	-9	11,003	-0.08%
2020/04/15	76	39.83	52	39.80	39.87	24	10,854	0.22%
2020/04/14	49.2	38.84	59	38.60	39.53	-9.8	10,661	-0.09%
2020/04/13	18	37.39	9	37.55	37.27	9	10,413	0.09%
2020/04/10	5	37.53	15	37.46	37.76	-10	10,268	-0.10%
2020/04/09	69	37.47	23	37.56	37.43	46	10,121	0.45%
2020/04/08	23	37.11	41	37.24	37.83	-18	9,867	-0.18%
2020/04/07	45	36.29	57	36.59	36.64	-12	9,572	-0.13%
2020/04/06	36	34.75	72	34.88	35.31	-36	9,293	-0.39%
2020/04/01	62	34.00	97	34.07	33.97	-35	8,972	-0.39%
2020/03/31	146	34.16	126	34.01	33.94	20	8,754	0.23%	大買/大賣/
2020/03/30	45	32.97	140	33.40	33.70	-95	8,458	-1.12%	大賣/
2020/03/27	84	34.93	46	35.38	33.99	38	8,004	0.47%
2020/03/26	35	33.64	141	33.99	34.30	-106	7,569	-1.40%	大賣/鉅額交易
2020/03/25	262	33.65	320	33.85	33.41	-58	7,062	-0.82%	大買/大賣/
2020/03/24	193	31.28	225	31.37	31.40	-32	6,439	-0.50%	大買/大賣/
2020/03/23	139	28.56	186	28.35	28.25	-47	5,892	-0.80%	大買/大賣/
2020/03/20	390	29.84	381	30.25	30.45	9	5,475	0.16%	大買/大賣/
2020/03/19	227	28.15	40	27.27	26.40	187	4,886	3.83%	大買/鉅額交易
2020/03/18	188	31.31	27	32.19	30.66	161	4,229	3.81%	大買/鉅額交易
2020/03/17	135	33.15	77	33.39	32.88	58	3,892	1.49%	大買/
2020/03/16	73	35.36	194	35.12	34.63	-121	3,470	-3.49%	大賣/鉅額交易
2020/03/13	87	34.50	38	35.07	37.64	49	3,199	1.53%
2020/03/12	99	40.28	75	39.86	39.43	24	2,837	0.85%
2020/03/11	21	43.87	13	44.36	43.42	8	2,642	0.30%
2020/03/10	125	43.80	16	44.12	44.72	109	2,574	4.23%	大買/鉅額交易
2020/03/09	24	44.84	40	45.18	44.37	-16	2,437	-0.66%
2020/03/06	125	47.56	4	47.80	47.14	121	2,308	5.24%	大買/鉅額交易
2020/03/05	14	48.74	77	48.72	48.92	-63	2,247	-2.80%
2020/03/04	11	47.36	22	47.68	47.80	-11	2,224	-0.49%
2020/03/03	18	47.53	19	47.76	47.49	-1	2,188	-0.05%
2020/03/02	16.1	46.23	18	46.21	46.38	-1.9	2,122	-0.09%
2020/02/27	70	47.62	3	47.55	47.26	67	2,026	3.31%
2020/02/26	81	48.48	16	48.59	48.54	65	1,935	3.36%
2020/02/25	12	48.86	22	49.20	49.46	-10	1,872	-0.53%
2020/02/24	54	49.33	8	49.34	49.21	46	1,842	2.50%
2020/02/21	15	50.69	13	50.93	50.60	2	1,761	0.11%
2020/02/20	17	51.09	9	51.52	50.90	8	1,733	0.46%
2020/02/19	3	50.97	30	50.91	51.35	-27	1,697	-1.59%
2020/02/18	49	50.48	8	50.59	50.15	41	1,663	2.46%
2020/02/17	13	51.17	15	51.41	51.45	-2	1,610	-0.12%
2020/02/14	1	51.80	19	51.87	51.85	-18	1,586	-1.13%
2020/02/13	11	51.63	11	51.93	51.45	0	1,569	0.00%
2020/02/12	4	51.44	21	51.35	51.45	-17	1,563	-1.09%
2020/02/11	1	50.65	21	50.39	50.65	-20	1,570	-1.27%
2020/02/10	16	48.96	20	49.30	49.75	-4	1,563	-0.26%
2020/02/07	34	50.06	14	50.20	49.87	20	1,536	1.30%
2020/02/06	12	50.74	29	50.58	51.10	-17	1,517	-1.12%
2020/02/05	40	49.63	35	49.66	49.50	5	1,497	0.33%
2020/02/04	8	49.38	81	48.39	49.38	-73	1,450	-5.03%
2020/02/03	79	47.63	8	47.72	47.91	71	1,424	4.99%
2020/01/31	15	48.91	86	49.06	48.87	-71	1,342	-5.29%
2020/01/30	268	49.78	43	49.63	48.25	225	1,307	17.21%	大買/鉅額交易
2020/01/20	0	0.00	9	54.71	54.60	-9	1,204	-0.75%
2020/01/17	6	54.08	6	54.35	54.20	0	1,197	0.00%
2020/01/16	12	53.75	6	54.15	54.15	6	1,192	0.50%
2020/01/15	115	54.42	5	54.30	54.30	110	1,187	9.26%	大買/鉅額交易
2020/01/14	1	55.00	15	55.03	55.15	-14	1,159	-1.21%
2020/01/13	4	54.08	18	54.43	54.55	-14	1,161	-1.21%
2020/01/10	7	53.68	11	53.75	53.70	-4	1,146	-0.35%
2020/01/09	8	53.06	37	52.93	53.40	-29	1,127	-2.57%
2020/01/08	16	51.81	17	52.28	51.90	-1	1,113	-0.09%
2020/01/07	36	52.21	33	52.51	52.40	3	1,103	0.27%
2020/01/06	42	53.32	10.1	53.34	53.15	31.9	1,094	2.92%
2020/01/03	46	54.08	22	54.55	54.20	24	1,087	2.21%
2020/01/02	5	53.92	47	54.24	54.40	-42	1,087	-3.86%
2019/12/31	17	53.71	2	53.75	53.55	15	1,078	1.39%
2019/12/30	37	54.28	44	54.51	54.20	-7	1,078	-0.65%
2019/12/27	12	54.51	19	54.32	54.55	-7	1,089	-0.64%
2019/12/26	5	53.64	2	53.70	53.70	3	1,089	0.28%
2019/12/25	6	53.52	7	53.71	53.85	-1	1,127	-0.09%
2019/12/24	4	53.70	4	53.85	53.65	0	1,133	0.00%
2019/12/23	5.1	53.49	5	53.65	53.65	0.1	1,137	0.01%
2019/12/20	13	53.56	23	53.57	53.55	-10	1,151	-0.87%
2019/12/19	12	54.15	11	54.14	53.90	1	1,136	0.09%
2019/12/18	7	54.31	8	54.53	54.65	-1	1,122	-0.09%
2019/12/17	4	54.06	12	54.03	54.55	-8	1,116	-0.72%
2019/12/16	46	53.37	9	53.20	53.20	37	1,121	3.30%
2019/12/13	50	53.36	37	53.44	53.25	13	1,124	1.16%
2019/12/12	15	52.21	25	51.91	52.30	-10	1,099	-0.91%
2019/12/11	0	0.00	47	50.25	50.50	-47	1,078	-4.36%
2019/12/10	21	49.89	2	49.98	49.83	19	1,096	1.73%
2019/12/09	17	50.37	36	50.18	50.35	-19	1,091	-1.74%
2019/12/06	27	49.73	24	49.97	49.72	3	1,076	0.28%
2019/12/05	0	0.00	49	49.28	49.62	-49	1,069	-4.58%
2019/12/04	19	48.39	17	48.57	48.61	2	1,078	0.19%
2019/12/03	4	48.34	18	48.69	48.82	-14	1,087	-1.29%
2019/12/02	7	48.59	31	48.79	48.70	-24	1,096	-2.19%
2019/11/29	66	48.91	9	48.67	48.38	57	1,098	5.19%
2019/11/28	13	49.77	9	49.92	49.78	4	1,082	0.37%
2019/11/27	15	49.70	18	49.88	49.98	-3	1,123	-0.27%
2019/11/26	7	49.80	25	49.87	49.75	-18	1,129	-1.59%
2019/11/25	23	49.55	13	49.74	49.34	10	1,128	0.89%
2019/11/22	4	49.22	8	49.40	49.27	-4	1,141	-0.35%
2019/11/21	46	48.78	46	49.01	49.26	0	1,188	0.00%
2019/11/20	17	49.88	5	49.95	49.75	12	1,175	1.02%
2019/11/19	3	49.78	29	49.95	50.25	-26	1,192	-2.18%
2019/11/18	5	49.40	25	49.35	49.55	-20	1,197	-1.67%
2019/11/15	29	48.84	41	49.03	49.00	-12	1,217	-0.99%
2019/11/14	59	48.15	60	48.40	48.29	-1	1,231	-0.08%
2019/11/13	54	48.19	26	48.38	48.27	28	1,256	2.23%
2019/11/12	13	48.40	60	48.59	48.78	-47	1,297	-3.62%
2019/11/11	79	48.51	12	48.36	48.10	67	1,321	5.07%
2019/11/08	11	49.42	10	49.65	49.37	1	1,322	0.08%
2019/11/07	11	49.57	18	49.52	49.57	-7	1,315	-0.53%
2019/11/06	7	49.87	13	49.94	50.05	-6	1,333	-0.45%
2019/11/05	8	49.46	15	49.50	49.76	-7	1,354	-0.52%
2019/11/04	5	48.87	33	48.34	49.06	-28	1,420	-1.97%
2019/11/01	4	46.97	12	47.13	47.29	-8	1,438	-0.56%
2019/10/31	9	47.19	22	47.24	47.08	-13	1,481	-0.88%
2019/10/30	1	46.55	18	46.74	46.87	-17	1,482	-1.15%
2019/10/29	31	46.71	29	46.94	46.72	2	1,524	0.13%
2019/10/28	18	46.52	30	46.68	46.60	-12	1,520	-0.79%
2019/10/25	28	46.33	24	46.54	46.23	4	1,519	0.26%
2019/10/24	5.1	46.05	31	46.08	46.19	-26	1,529	-1.70%
2019/10/23	36	45.80	10	45.78	45.80	26	1,532	1.70%
2019/10/22	21	45.76	29	45.90	46.07	-8	1,534	-0.52%
2019/10/21	13	45.18	14	45.33	45.37	-1	1,538	-0.06%
2019/10/18	24	45.35	15	45.46	45.33	9	1,540	0.58%
2019/10/17	6	45.21	12	45.30	45.41	-6	1,560	-0.38%
2019/10/16	20	45.10	23	45.24	45.19	-3	1,586	-0.19%
2019/10/15	6	44.75	13	44.80	44.85	-7	1,588	-0.44%
2019/10/14	13	44.28	74	44.47	44.57	-61	1,579	-3.86%
2019/10/09	156	43.44	3	43.51	43.12	153	1,574	9.72%	大買/鉅額交易
2019/10/08	10	43.81	43	43.69	43.89	-33	1,562	-2.11%
2019/10/07	10	43.05	8	43.05	43.07	2	1,550	0.13%
2019/10/04	30	42.60	21	42.66	42.80	9	1,565	0.58%
2019/10/03	20	42.21	21	42.48	42.62	-1	1,559	-0.06%
2019/10/02	15	43.23	13	43.33	43.26	2	1,556	0.13%
2019/10/01	0	0.00	46	43.01	43.51	-46	1,550	-2.97%
2019/09/27	31	42.32	23	42.64	42.18	8	1,525	0.52%
2019/09/26	25	42.30	20	42.49	42.15	5	1,551	0.32%
2019/09/25	35	42.12	10	42.17	42.12	25	1,551	1.61%
2019/09/24	13	42.42	31	42.56	42.69	-18	1,560	-1.15%
2019/09/23	75	42.58	9	42.67	42.57	66	1,569	4.21%
2019/09/20	0	0.00	25	42.66	42.68	-25	1,593	-1.57%
2019/09/19	11	42.48	1	42.92	42.42	10	1,606	0.62%
2019/09/18	0	0.00	22	42.59	42.71	-22	1,599	-1.38%
2019/09/17	9	42.21	11	42.24	42.23	-2	1,615	-0.12%
2019/09/16	2	42.06	18	42.15	42.24	-16	1,638	-0.98%
2019/09/12	24	41.97	25	42.04	41.92	-1	1,642	-0.06%
2019/09/11	31	41.51	51	41.58	41.48	-20	1,672	-1.20%
2019/09/10	31	41.38	17	41.33	41.32	14	1,670	0.84%
2019/09/09	12	41.59	21	41.66	41.65	-9	1,671	-0.54%
2019/09/06	7	41.28	30	41.42	41.47	-23	1,672	-1.37%
2019/09/05	12	41.04	43	41.10	41.13	-31	1,667	-1.86%
2019/09/04	2	40.22	46	40.18	40.45	-44	1,661	-2.65%
2019/09/03	54	39.92	16	40.06	39.72	38	1,682	2.26%
2019/09/02	18	40.09	20	40.15	40.24	-2	1,713	-0.12%
2019/08/30	3	39.84	52	39.80	39.96	-49	1,727	-2.84%
2019/08/29	15	38.59	23	38.72	38.89	-8	1,710	-0.47%
2019/08/28	8	38.73	33	38.72	38.79	-25	1,709	-1.46%
2019/08/27	26	38.37	35	38.47	38.33	-9	1,716	-0.52%
2019/08/26	27	38.06	5	38.25	38.12	22	1,753	1.25%
2019/08/23	17	39.27	27	39.38	39.35	-10	1,727	-0.58%
2019/08/22	39	39.41	30	39.67	39.24	9	1,733	0.52%
2019/08/21	4	39.24	16	39.33	39.39	-12	1,723	-0.70%
2019/08/20	43	39.20	50	39.27	39.30	-7	1,716	-0.41%
2019/08/19	46	38.87	47	38.99	39.11	-1	1,716	-0.06%
2019/08/16	15	37.93	113	38.09	38.60	-98	1,750	-5.60%	大賣/
2019/08/15	100	37.86	23	37.89	37.88	77	1,746	4.41%
2019/08/14	27	38.93	94	39.07	38.70	-67	1,731	-3.87%
2019/08/13	125	38.33	19.4	38.31	38.19	105.6	1,723	6.13%	大買/鉅額交易
2019/08/12	37	38.84	18	38.87	38.93	19	1,736	1.09%
2019/08/08	29	38.67	122	38.79	38.94	-93	1,759	-5.28%	大賣/
2019/08/07	56	38.08	39	38.16	38.08	17	1,759	0.97%
2019/08/06	41.4	37.61	60	37.83	38.34	-18.6	1,780	-1.04%
2019/08/05	69	38.59	12	38.79	38.40	57	1,759	3.24%
2019/08/02	217	39.18	19	39.15	39.13	198	1,781	11.11%	大買/鉅額交易
2019/08/01	65	40.38	47.2	40.48	40.35	17.8	1,768	1.01%
2019/07/31	108	40.90	54	40.93	40.90	54	1,770	3.05%	大買/
2019/07/30	64	41.45	14	41.63	41.29	50	1,745	2.86%
2019/07/29	39	41.19	59	41.38	41.50	-20	1,768	-1.13%
2019/07/26	77	41.39	39	41.50	41.40	38	1,775	2.14%
2019/07/25	39	41.51	83	41.65	41.77	-44	1,769	-2.49%
2019/07/24	35	41.57	27	41.72	41.56	8	1,771	0.45%
2019/07/23	40	41.59	38	41.69	41.54	2	1,766	0.11%
2019/07/22	24	41.45	44	41.40	41.49	-20	1,776	-1.13%
2019/07/19	28	41.20	83	41.15	41.10	-55	1,768	-3.11%
2019/07/18	10	40.28	11	40.41	40.41	-1	1,759	-0.06%
2019/07/17	73	40.52	21	40.59	40.46	52	1,738	2.99%
2019/07/16	31	40.93	31	40.93	40.94	0	1,736	0.00%
2019/07/15	78	40.33	95	40.46	40.77	-17	1,750	-0.97%
2019/07/12	34	40.42	23	40.49	40.43	11	1,753	0.63%
2019/07/11	19	40.37	84	40.45	40.49	-65	1,753	-3.71%
2019/07/10	13	39.61	72	39.75	39.93	-59	1,742	-3.39%
2019/07/09	34	39.19	16	39.29	39.24	18	1,733	1.04%
2019/07/08	69	39.35	33	39.48	39.32	36	1,729	2.08%
2019/07/05	25	39.66	30	39.80	39.75	-5	1,727	-0.29%
2019/07/04	17	39.62	50	39.67	39.65	-33	1,730	-1.91%
2019/07/03	99	39.47	36	39.58	39.34	63	1,730	3.64%
2019/07/02	38	40.08	16	40.15	40.10	22	1,706	1.29%
2019/07/01	28	40.03	124	39.96	40.26	-96	1,712	-5.61%	大賣/
2019/06/28	72	38.82	17	38.81	38.75	55	1,713	3.21%
2019/06/27	16	38.92	119	39.00	39.09	-103	1,725	-5.97%	大賣/鉅額交易
2019/06/26	19	38.23	13	38.34	38.24	6	1,711	0.35%
2019/06/25	57	38.67	24	38.67	38.51	33	1,700	1.94%
2019/06/24	25	38.95	43	38.94	39.06	-18	1,693	-1.06%
2019/06/21	42	38.89	32	39.03	38.75	10	1,671	0.60%
2019/06/20	11	38.75	17	38.78	38.81	-6	1,678	-0.36%
2019/06/19	13	38.39	100	38.14	38.66	-87	1,675	-5.19%
2019/06/18	28	36.95	7	37.04	36.97	21	1,629	1.29%
2019/06/17	26	36.70	41	36.93	37.02	-15	1,652	-0.91%
2019/06/14	18	36.95	10	37.07	36.96	8	1,653	0.48%
2019/06/13	57	37.06	31	37.14	36.94	26	1,650	1.58%
2019/06/12	23	37.31	26	37.42	37.45	-3	1,649	-0.18%
2019/06/11	23	37.35	59	37.26	37.43	-36	1,636	-2.20%
2019/06/10	14	36.52	174	36.87	37.10	-160	1,607	-9.96%	大賣/鉅額交易
2019/06/06	120	35.87	89.2	35.91	35.85	30.8	1,578	1.95%	大買/
2019/06/05	35	36.55	39	36.74	36.45	-4	1,550	-0.26%
2019/06/04	47	36.43	15	36.44	36.24	32	1,538	2.08%
2019/06/03	57	36.11	71	36.33	36.61	-14	1,528	-0.92%
2019/05/31	34	36.30	62	36.26	36.49	-28	1,504	-1.86%
2019/05/30	17	35.61	42	35.59	35.79	-25	1,484	-1.68%
2019/05/29	31	35.01	52	35.15	35.25	-21	1,474	-1.42%
2019/05/28	25	35.50	31	35.59	35.55	-6	1,469	-0.41%
2019/05/27	30	35.49	23	35.63	35.58	7	1,471	0.48%
2019/05/24	19	35.58	26	35.69	35.61	-7	1,492	-0.47%
2019/05/23	87	35.77	13	35.50	35.50	74	1,481	5.00%
2019/05/22	44	36.65	40	36.80	36.70	4	1,439	0.28%
2019/05/21	75	36.63	59	36.42	36.74	16	1,432	1.12%
2019/05/20	57	36.56	53	36.70	36.45	4	1,398	0.29%
2019/05/17	74	36.93	44	37.15	36.42	30	1,403	2.14%
2019/05/16	86	37.20	50.1	37.25	37.00	35.9	1,379	2.60%
2019/05/15	51.5	37.52	25	37.65	37.71	26.5	1,343	1.97%
2019/05/14	38	37.27	55	37.44	37.44	-17	1,324	-1.28%
2019/05/13	118	38.07	17	38.20	37.75	101	1,298	7.78%	大買/鉅額交易
2019/05/10	81	38.87	90	39.16	38.81	-9	1,269	-0.71%
2019/05/09	98	39.14	19	39.02	38.92	79	1,229	6.43%
2019/05/08	65	40.03	28	40.06	40.10	37	1,225	3.02%
2019/05/07	18	40.56	83	40.25	40.56	-65	1,234	-5.27%
2019/05/06	134	39.81	17	39.75	39.75	117	1,278	9.15%	大買/鉅額交易
2019/05/03	17	40.79	124	41.04	41.38	-107	1,261	-8.48%	大賣/鉅額交易
2019/05/02	39	40.59	43	40.63	40.54	-4	1,259	-0.32%
2019/04/30	44	40.09	31	40.21	40.38	13	1,263	1.03%
2019/04/29	30	40.20	28	40.30	40.24	2	1,288	0.16%
2019/04/26	254	40.07	15	40.15	40.08	239	1,323	18.06%	大買/鉅額交易
2019/04/25	7	40.66	28	40.83	40.94	-21	1,328	-1.58%
2019/04/24	46	40.69	22	40.89	40.71	24	1,347	1.78%
2019/04/23	15	40.31	56	40.57	40.72	-41	1,392	-2.94%
2019/04/22	31	40.49	25	40.69	40.45	6	1,425	0.42%
2019/04/19	49	40.58	55	40.78	40.36	-6	1,494	-0.40%
2019/04/18	104	40.61	25	40.64	40.26	79	1,502	5.26%	大買/
2019/04/17	12	40.38	19	40.43	40.48	-7	1,584	-0.44%
2019/04/16	13	39.69	17	39.78	39.89	-4	1,609	-0.25%
2019/04/15	12	39.63	24	39.60	39.70	-12	1,702	-0.71%
2019/04/12	7	38.97	11	39.11	38.99	-4	1,800	-0.22%
2019/04/11	35	39.20	20	39.12	39.01	15	1,862	0.81%
2019/04/10	18	39.17	17	39.31	39.42	1	1,930	0.05%
2019/04/09	5	39.22	10	39.08	39.25	-5	1,969	-0.25%
2019/04/08	9	38.73	15	38.74	38.80	-6	2,038	-0.29%
2019/04/03	16	38.13	19	38.23	38.14	-3	2,077	-0.14%
2019/04/02	7	38.11	18	38.16	38.15	-11	2,150	-0.51%
2019/04/01	31	37.94	30	38.10	37.82	1	2,142	0.05%
2019/03/29	13	36.98	16	37.08	37.33	-3	2,159	-0.14%
2019/03/28	7	36.56	10	36.64	36.73	-3	2,222	-0.13%
2019/03/27	7	36.70	15	36.86	36.88	-8	2,284	-0.35%
2019/03/26	7	36.73	12	36.85	36.93	-5	2,309	-0.22%
2019/03/25	21	36.39	22	36.45	36.42	-1	2,353	-0.04%
2019/03/22	26	37.59	15	37.59	37.52	11	2,377	0.46%
2019/03/21	9	37.21	16	37.20	37.38	-7	2,437	-0.29%
2019/03/20	8	36.68	2	36.78	36.75	6	2,472	0.24%
2019/03/19	3	36.45	9	36.58	36.70	-6	2,526	-0.24%
2019/03/18	0	0.00	3	36.29	36.50	-3	2,554	-0.12%
2019/03/15	7	36.06	28	35.97	36.10	-21	2,616	-0.80%
2019/03/14	11	35.62	4	35.72	35.57	7	2,676	0.26%
2019/03/13	26	35.47	4	35.57	35.66	22	2,844	0.77%
2019/03/12	22	35.72	35	35.72	35.70	-13	2,926	-0.44%
2019/03/11	4	34.74	16	34.73	34.80	-12	2,946	-0.41%
2019/03/08	56	34.67	9	34.75	34.65	47	3,087	1.52%
2019/03/07	20	35.20	4	35.38	35.10	16	3,102	0.52%
2019/03/06	2	35.41	7	35.40	35.42	-5	3,178	-0.16%
2019/03/05	17	35.10	22	35.20	35.19	-5	3,237	-0.15%
2019/03/04	33	35.42	18	35.49	35.44	15	3,248	0.46%
2019/02/27	8	35.69	8	35.85	35.80	0	3,313	0.00%
2019/02/26	6	35.83	3	35.93	35.88	3	3,359	0.09%
2019/02/25	1	35.62	4	35.73	35.91	-3	3,398	-0.09%
2019/02/22	20	35.18	14	35.22	35.33	6	3,437	0.17%
2019/02/21	1	34.99	4	35.30	35.49	-3	3,482	-0.09%
2019/02/20	4	34.78	14	34.82	34.97	-10	3,483	-0.29%
2019/02/19	10	34.22	0	0.00	34.26	10	3,511	0.28%
2019/02/18	11	34.30	36	34.08	34.30	-25	3,561	-0.70%
2019/02/15	31	33.68	13	33.64	33.60	18	3,585	0.50%
2019/02/14	10	33.90	7	33.99	33.87	3	3,657	0.08%
2019/02/13	4	33.85	6	34.01	33.96	-2	3,697	-0.05%
2019/02/12	2	34.00	13	33.84	33.96	-11	3,771	-0.29%
2019/02/11	8	33.41	14	33.54	33.52	-6	3,844	-0.16%
2019/01/30	24	32.84	18	32.98	32.90	6	3,901	0.15%
2019/01/29	74	32.77	60	32.89	32.90	14	3,932	0.36%
2019/01/28	9	33.46	4	33.49	33.49	5	3,988	0.13%
2019/01/25	3	33.31	24	33.12	33.28	-21	4,087	-0.51%
2019/01/24	16	32.36	38	32.51	32.53	-22	4,114	-0.53%
2019/01/23	80	32.30	60	32.28	32.28	20	4,224	0.47%
2019/01/22	25	32.40	15	32.49	32.47	10	4,293	0.23%
2019/01/21	8	32.60	16	32.74	32.64	-8	4,380	-0.18%
2019/01/18	7	32.12	14	32.12	32.28	-7	4,535	-0.15%
2019/01/17	37	31.77	39	31.91	31.92	-2	4,710	-0.04%
2019/01/16	16	31.88	9	31.94	31.89	7	4,848	0.14%
2019/01/15	6	31.75	61	31.67	32.02	-55	4,972	-1.11%
2019/01/14	96	31.42	25	31.37	31.31	71	5,028	1.41%
2019/01/11	12	31.74	211	31.99	31.70	-199	5,081	-3.92%	大賣/鉅額交易
2019/01/10	16	31.28	54	31.33	31.39	-38	5,069	-0.75%
2019/01/09	12	31.36	288	31.11	31.56	-276	5,175	-5.33%	大賣/鉅額交易
2019/01/08	73	30.52	55	30.62	30.59	18	5,146	0.35%
2019/01/07	15	30.46	190	30.43	30.67	-175	5,227	-3.35%	大賣/鉅額交易
2019/01/04	34	29.44	25	29.51	29.37	9	5,323	0.17%
2019/01/03	189	30.10	115	30.26	30.04	74	5,534	1.34%	大買/大賣/
2019/01/02	308	30.75	14	31.44	30.47	294	5,578	5.27%	大買/鉅額交易