台塑 (1301)-新光券商分點個股進出

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
43.95
漲跌
▼0.15
漲幅
-0.34%
成交量
13,121張
產業
上市塑膠類股
1671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

台塑 (1301)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	79.7	44.07	33	44.22	43.95	46.7	14,748	0.32%
2024/11/21	122	44.34	105	44.21	44.10	17	14,662	0.12%	大買/大賣/
2024/11/20	60.2	45.33	21.6	45.31	45.30	38.6	14,548	0.27%
2024/11/19	390	45.88	95.1	45.88	45.75	294.9	14,527	2.03%	大買/鉅額交易
2024/11/18	163.4	46.78	316.6	46.63	47.00	-153.2	14,465	-1.06%	大買/大賣/鉅額交易
2024/11/15	89.9	44.48	140.6	44.52	44.35	-50.8	14,042	-0.36%	大賣/
2024/11/14	184.9	43.68	89.5	43.42	43.30	95.4	14,004	0.68%	大買/
2024/11/13	85.4	44.70	11.5	44.87	44.80	73.9	13,844	0.53%
2024/11/12	124.6	45.30	91.6	45.53	45.00	33.1	13,868	0.24%	大買/
2024/11/11	180.2	46.35	25.1	46.41	46.50	155.1	13,842	1.12%	大買/鉅額交易
2024/11/08	140.3	48.28	39.2	48.75	47.70	101.1	13,768	0.73%	大買/鉅額交易
2024/11/07	68.3	48.56	140.5	48.73	48.75	-72.3	13,789	-0.52%	大賣/
2024/11/06	17.2	47.19	23	47.46	47.20	-5.9	13,737	-0.04%
2024/11/05	9.6	46.67	55.2	46.92	47.20	-45.7	13,735	-0.33%
2024/11/04	87.6	46.75	23.3	46.73	46.80	64.3	13,863	0.46%
2024/11/01	102.2	46.44	170.3	46.63	47.10	-68.1	14,206	-0.48%	大買/大賣/
2024/10/30	41.4	47.47	30.2	47.63	47.30	11.2	14,149	0.08%
2024/10/29	114.4	47.66	35.7	47.62	47.70	78.8	14,151	0.56%	大買/
2024/10/28	288.4	47.92	235.4	47.98	48.55	53.1	14,080	0.38%	大買/大賣/
2024/10/25	48.1	46.59	91.1	46.69	46.85	-42.9	13,916	-0.31%
2024/10/24	58.1	46.30	47.1	46.56	46.20	11	13,920	0.08%
2024/10/23	67.2	46.58	37	46.59	46.20	30.2	13,880	0.22%
2024/10/22	93.7	46.64	36.7	46.66	46.70	57.1	13,953	0.41%
2024/10/21	130.3	47.78	23	48.03	47.30	107.3	14,001	0.77%	大買/鉅額交易
2024/10/18	83.6	48.39	66.8	48.70	48.20	16.8	14,129	0.12%
2024/10/17	59.4	48.59	74.3	48.69	48.40	-14.9	14,536	-0.10%
2024/10/16	52.2	47.85	30	48.12	47.95	22.2	14,915	0.15%
2024/10/15	318	49.08	44.4	48.76	48.35	273.7	14,721	1.86%	大買/鉅額交易
2024/10/14	61.4	49.50	113.4	49.22	50.00	-52.1	14,639	-0.36%	大賣/
2024/10/11	34.3	49.87	98.4	49.87	49.60	-64.1	14,722	-0.44%
2024/10/09	99.4	49.95	18.8	49.81	49.55	80.6	14,767	0.55%
2024/10/08	135.5	51.01	79.8	51.21	50.80	55.6	14,683	0.38%	大買/
2024/10/07	226.4	52.00	170.9	51.87	52.20	55.5	14,614	0.38%	大買/大賣/
2024/10/04	167.4	53.89	197.2	54.36	53.00	-29.8	14,503	-0.21%	大買/大賣/
2024/10/01	37.6	53.03	78.7	53.05	53.00	-41.1	14,243	-0.29%
2024/09/30	248.7	53.64	503	54.38	53.50	-254.3	14,197	-1.79%	大買/大賣/鉅額交易
2024/09/27	195.8	52.02	484.8	52.01	53.50	-289	13,710	-2.11%	大買/大賣/鉅額交易
2024/09/26	175.1	50.50	57.6	50.24	50.10	117.4	13,467	0.87%	大買/鉅額交易
2024/09/25	61.5	50.27	252.2	49.93	50.60	-190.7	13,425	-1.42%	大賣/鉅額交易
2024/09/24	82.9	48.15	44	48.25	48.50	38.8	13,253	0.29%
2024/09/23	74.6	48.71	62.4	49.08	48.75	12.2	13,491	0.09%
2024/09/20	71.7	48.92	98.8	48.98	48.75	-27.1	13,861	-0.20%
2024/09/19	224.2	48.08	329.2	48.16	48.55	-105	14,050	-0.75%	大買/大賣/鉅額交易
2024/09/18	182.2	48.91	168.2	48.79	48.25	14	14,216	0.10%	大買/大賣/
2024/09/16	493.5	48.27	474.5	48.57	48.25	18.9	14,711	0.13%	大買/大賣/
2024/09/13	299.9	46.56	280.5	46.47	46.95	19.4	14,568	0.13%	大買/大賣/
2024/09/12	77.7	44.83	84.7	44.77	45.00	-7	14,512	-0.05%
2024/09/11	146	44.36	102.5	44.53	44.40	43.5	14,627	0.30%	大買/大賣/
2024/09/10	180.8	44.55	153	44.34	44.20	27.9	14,650	0.19%	大買/大賣/
2024/09/09	121.8	44.95	66.1	45.04	45.00	55.7	14,602	0.38%	大買/
2024/09/06	53	45.90	61.3	46.25	46.25	-8.3	14,533	-0.06%
2024/09/05	97.2	46.51	83.6	46.64	46.20	13.6	14,502	0.09%
2024/09/04	260.7	47.49	112.3	47.29	47.00	148.4	14,564	1.02%	大買/大賣/鉅額交易
2024/09/03	82.8	49.93	43.5	49.98	49.80	39.2	14,322	0.27%
2024/09/02	159.6	50.84	31	51.16	50.50	128.5	14,266	0.90%	大買/鉅額交易
2024/08/30	138.2	51.53	19	51.95	51.60	119.2	14,313	0.83%	大買/鉅額交易
2024/08/29	168.1	51.63	48.1	51.68	51.50	120	14,359	0.84%	大買/鉅額交易
2024/08/28	72.5	51.49	44	51.50	51.70	28.4	14,442	0.20%
2024/08/27	91.9	51.64	30.2	51.61	51.90	61.7	14,667	0.42%
2024/08/26	26.6	52.25	48.3	52.22	52.30	-21.7	14,705	-0.15%
2024/08/23	89	51.65	42.1	51.84	51.90	46.9	14,684	0.32%
2024/08/22	44.5	52.16	49	52.46	52.30	-4.5	14,717	-0.03%
2024/08/21	26.6	51.86	17.5	51.97	52.00	9.1	14,761	0.06%
2024/08/20	87.5	51.61	34.7	51.64	51.70	52.8	14,776	0.36%
2024/08/19	46.6	52.22	18.4	52.27	52.20	28.2	14,624	0.19%
2024/08/16	34.2	52.58	39.2	52.86	52.40	-5	14,621	-0.03%
2024/08/15	131.3	52.77	79.6	53.02	52.50	51.7	14,572	0.35%	大買/
2024/08/14	81	53.68	93.4	53.52	53.40	-12.4	14,485	-0.09%
2024/08/13	292.5	53.17	43.7	53.10	52.80	248.8	14,324	1.74%	大買/鉅額交易
2024/08/12	136.8	54.01	15.3	54.06	54.00	121.5	14,206	0.86%	大買/鉅額交易
2024/08/09	27.1	54.22	129	54.44	54.80	-101.8	14,173	-0.72%	大賣/鉅額交易
2024/08/08	137.2	53.63	34.4	53.80	53.30	102.8	14,025	0.73%	大買/鉅額交易
2024/08/07	57.5	54.91	41.3	55.17	55.00	16.2	13,840	0.12%
2024/08/06	68.2	54.05	249	54.21	55.20	-180.8	13,758	-1.31%	大賣/鉅額交易
2024/08/05	203.7	54.61	303	54.82	54.80	-99.3	13,599	-0.73%	大買/大賣/
2024/08/02	319.1	57.48	23.3	57.47	57.30	295.8	13,240	2.23%	大買/鉅額交易
2024/08/01	39.6	57.95	184.2	57.82	58.50	-144.5	13,191	-1.10%	大賣/鉅額交易
2024/07/31	27.5	57.57	165	57.90	57.90	-137.5	13,188	-1.04%	大賣/鉅額交易
2024/07/30	266.2	57.92	8	57.84	57.90	258.2	13,207	1.96%	大買/鉅額交易
2024/07/29	16.5	58.74	242	58.93	58.80	-225.6	13,151	-1.71%	大賣/鉅額交易
2024/07/26	49	58.69	30.5	58.76	58.80	18.5	13,119	0.14%
2024/07/23	295.5	58.77	34.1	59.28	58.80	261.4	13,087	2.00%	大買/鉅額交易
2024/07/22	161.7	59.73	282.6	59.86	60.20	-121	12,963	-0.93%	大買/大賣/鉅額交易
2024/07/19	176.6	60.24	148.3	60.09	60.10	28.3	12,812	0.22%	大買/大賣/
2024/07/18	283.6	60.83	209.7	61.03	60.80	73.9	12,575	0.59%	大買/大賣/
2024/07/17	493.9	59.97	389	59.62	60.10	104.9	12,126	0.87%	大買/大賣/鉅額交易
2024/07/16	45.7	57.24	12.1	57.20	57.20	33.6	11,776	0.29%
2024/07/15	107.1	57.70	92.2	57.54	57.30	14.9	11,861	0.13%	大買/
2024/07/12	160.5	58.15	117.6	57.86	57.90	42.8	11,814	0.36%	大買/大賣/
2024/07/11	98.7	56.55	107	56.63	57.00	-8.3	11,635	-0.07%	大賣/
2024/07/10	48.4	56.60	15.7	56.43	56.50	32.6	11,624	0.28%
2024/07/09	70.4	57.31	44.1	57.16	57.00	26.2	11,635	0.23%
2024/07/08	58.9	57.87	93.6	57.92	58.00	-34.7	11,647	-0.30%
2024/07/05	82.8	57.35	52	57.39	57.30	30.8	11,586	0.27%
2024/07/04	65.2	57.43	102.1	57.46	57.60	-36.9	11,619	-0.32%	大賣/
2024/07/03	27.9	56.25	48	56.22	56.50	-20.1	11,567	-0.17%
2024/07/02	163.1	56.24	34.3	56.33	55.90	128.8	11,556	1.11%	大買/鉅額交易
2024/07/01	95.5	57.21	40.9	57.33	57.20	54.7	11,363	0.48%
2024/06/28	120.4	57.94	114.6	57.82	57.50	5.9	11,325	0.05%	大買/大賣/
2024/06/27	140.1	56.86	76	56.91	57.00	64.1	11,309	0.57%	大買/
2024/06/26	210.4	57.57	105.1	57.47	57.20	105.3	11,013	0.96%	大買/大賣/鉅額交易
2024/06/25	214	58.61	291.1	58.50	58.40	-77	10,570	-0.73%	大買/大賣/
2024/06/24	211.4	59.73	186.1	59.69	59.50	25.2	10,205	0.25%	大買/大賣/
2024/06/21	425.4	60.73	72.2	61.05	60.20	353.2	9,941	3.55%	大買/鉅額交易
2024/06/20	180.7	60.42	20.5	60.40	60.50	160.3	9,197	1.74%	大買/鉅額交易
2024/06/19	195.3	60.11	42.4	60.12	60.00	152.9	9,015	1.70%	大買/鉅額交易
2024/06/18	200.8	60.05	104.4	59.96	60.50	96.4	8,928	1.08%	大買/大賣/
2024/06/17	158.1	60.42	46.2	60.47	60.20	111.9	8,843	1.27%	大買/鉅額交易
2024/06/14	101	60.75	35.3	60.60	61.00	65.7	8,757	0.75%
2024/06/13	124.6	60.76	8.7	60.89	60.60	115.8	8,613	1.34%	大買/鉅額交易
2024/06/12	85.4	60.85	108.3	60.77	60.90	-22.9	8,564	-0.27%	大賣/
2024/06/11	174.1	61.73	17.8	61.60	61.50	156.2	8,464	1.85%	大買/鉅額交易
2024/06/07	127.4	62.00	50	62.60	62.70	77.4	8,268	0.94%	大買/
2024/06/06	101.2	62.34	88.9	62.32	62.40	12.4	8,145	0.15%	大買/
2024/06/05	179.3	62.86	68.1	62.77	62.60	111.2	8,126	1.37%	大買/鉅額交易
2024/06/04	254.9	63.95	70.5	63.87	63.70	184.4	8,157	2.26%	大買/鉅額交易
2024/06/03	152.3	65.00	80	64.93	64.90	72.3	8,108	0.89%	大買/
2024/05/31	144.4	65.70	10.4	65.81	65.30	134.1	8,045	1.67%	大買/鉅額交易
2024/05/30	53.7	65.64	27.7	65.61	65.60	26.1	7,867	0.33%
2024/05/29	118.3	66.60	5.1	66.15	66.10	113.2	7,889	1.43%	大買/鉅額交易
2024/05/28	35.9	66.86	45.2	67.20	67.10	-9.3	7,829	-0.12%
2024/05/27	94.3	65.66	20.6	66.25	66.50	73.7	7,828	0.94%
2024/05/24	152	66.37	30	66.32	66.30	122	7,727	1.58%	大買/鉅額交易
2024/05/23	62.1	66.98	24.2	66.96	67.00	37.9	7,637	0.50%
2024/05/22	115.4	67.14	160.5	67.28	67.50	-45.2	7,617	-0.59%	大買/大賣/
2024/05/21	256.2	67.27	55	67.44	67.40	201.2	7,539	2.67%	大買/鉅額交易
2024/05/20	185.6	68.13	35.3	68.57	68.10	150.3	7,440	2.02%	大買/鉅額交易
2024/05/17	145.3	68.13	30.1	68.31	68.30	115.3	7,403	1.56%	大買/鉅額交易
2024/05/16	45.2	68.24	116	68.76	68.40	-70.8	7,392	-0.96%	大賣/
2024/05/15	55.7	68.30	56.1	68.84	68.10	-0.4	7,325	-0.01%
2024/05/14	52.8	68.52	16.1	68.46	68.40	36.7	7,357	0.50%
2024/05/13	30.3	68.65	121.1	68.79	68.70	-90.8	7,361	-1.23%	大賣/
2024/05/10	20.4	68.34	50.1	68.47	68.60	-29.7	7,344	-0.40%
2024/05/09	104.4	67.84	30.8	67.86	67.70	73.6	7,363	1.00%	大買/
2024/05/08	112.2	68.30	40.2	68.49	68.30	72	7,363	0.98%	大買/
2024/05/07	112.2	68.30	38	68.51	68.30	74.2	7,399	1.00%	大買/
2024/05/06	42.6	68.69	145	68.98	69.00	-102.4	7,384	-1.39%	大賣/鉅額交易
2024/05/03	198.5	68.69	35.4	69.45	68.30	163.2	7,336	2.22%	大買/鉅額交易
2024/05/02	71.8	68.31	4	68.53	68.80	67.8	7,262	0.93%
2024/04/30	32.8	68.70	13	68.96	68.50	19.8	7,299	0.27%
2024/04/29	100.9	68.91	63.6	68.94	69.30	37.3	7,295	0.51%
2024/04/26	18.3	67.83	104	67.82	67.70	-85.7	7,305	-1.17%	大賣/
2024/04/25	36.5	67.77	4	67.88	67.90	32.5	7,355	0.44%
2024/04/24	41.9	68.94	12	69.51	68.80	29.9	7,414	0.40%
2024/04/23	9.7	69.15	3.2	69.24	69.10	6.5	7,613	0.08%
2024/04/22	13.2	68.85	76.6	69.14	69.70	-63.5	7,832	-0.81%
2024/04/19	98.5	67.17	20.2	67.19	67.10	78.4	7,762	1.01%
2024/04/18	57.6	67.46	16.6	67.90	68.10	41	7,638	0.54%
2024/04/17	32.2	67.89	8	67.91	67.80	24.2	7,694	0.31%
2024/04/16	179.8	68.43	90	68.02	68.00	89.8	7,665	1.17%	大買/
2024/04/15	35.2	69.67	2	69.75	69.60	33.2	7,592	0.44%
2024/04/12	311.3	69.85	34.1	69.80	69.70	277.2	7,507	3.69%	大買/鉅額交易
2024/04/11	132.3	71.14	30.1	71.42	70.90	102.3	7,386	1.38%	大買/鉅額交易
2024/04/10	58.6	72.04	31.2	71.96	72.00	27.3	7,326	0.37%
2024/04/09	69.3	71.11	129.4	71.28	71.50	-60.1	7,318	-0.82%	大賣/
2024/04/08	48.1	69.95	5.2	70.31	70.40	42.9	7,243	0.59%
2024/04/03	85.6	70.12	13.7	70.45	70.00	71.9	7,200	1.00%
2024/04/02	91.6	70.52	60.2	70.72	70.80	31.4	7,164	0.44%
2024/04/01	108.8	70.62	140.7	70.72	70.90	-31.8	7,167	-0.44%	大買/大賣/
2024/03/29	17.5	69.03	36.3	69.07	68.90	-18.8	7,026	-0.27%
2024/03/28	35.1	68.24	7	68.29	68.10	28	6,964	0.40%
2024/03/27	77.1	68.79	10	68.90	68.50	67.1	6,967	0.96%
2024/03/26	63.2	68.79	56.3	68.93	69.30	6.9	6,941	0.10%
2024/03/25	11.6	67.47	36.6	67.42	67.80	-25.1	6,841	-0.37%
2024/03/22	38.5	66.97	10.9	66.98	67.00	27.6	6,816	0.41%
2024/03/21	32.7	67.21	88.4	67.04	67.40	-55.7	6,754	-0.82%
2024/03/20	136.4	66.86	53.5	66.74	66.80	82.9	6,750	1.23%	大買/
2024/03/19	54.2	67.88	19.3	67.84	67.80	34.8	6,579	0.53%
2024/03/18	32.4	68.45	10.9	68.51	68.40	21.6	6,539	0.33%
2024/03/15	73.2	68.90	8.6	68.92	68.60	64.6	6,521	0.99%
2024/03/14	47.8	68.91	48.8	69.15	69.30	-1	6,386	-0.02%
2024/03/13	182.9	68.47	45.6	68.25	68.40	137.3	6,336	2.17%	大買/鉅額交易
2024/03/12	52.9	69.20	42.1	69.18	69.30	10.8	6,249	0.17%
2024/03/11	95.6	68.34	231	68.90	68.90	-135.4	6,195	-2.19%	大賣/鉅額交易
2024/03/08	116.6	68.87	20.3	68.82	68.60	96.3	6,093	1.58%	大買/
2024/03/07	75.6	69.87	72.1	69.84	69.80	3.5	5,894	0.06%
2024/03/06	35.6	70.52	20.2	70.61	70.50	15.3	5,755	0.27%
2024/03/05	123.6	70.59	36.4	70.48	70.40	87.2	5,848	1.49%	大買/
2024/03/04	95.2	70.88	7	70.90	70.80	88.2	5,751	1.53%
2024/03/01	35.7	71.57	2	71.65	71.60	33.7	5,705	0.59%
2024/02/29	29.3	71.73	5	71.88	71.70	24.3	5,711	0.43%
2024/02/27	32.4	71.59	19.1	71.70	71.80	13.3	5,618	0.24%
2024/02/26	21.8	71.80	9	71.81	72.10	12.8	5,574	0.23%
2024/02/23	51.8	72.23	19	72.16	72.00	32.8	5,564	0.59%
2024/02/22	9.5	73.17	23.5	73.18	73.20	-13.9	5,606	-0.25%
2024/02/21	13.1	73.37	19.1	73.48	73.50	-5.9	5,641	-0.11%
2024/02/20	17.4	73.42	19.5	73.56	73.70	-2.2	5,672	-0.04%
2024/02/19	29.3	73.86	61.3	73.80	73.80	-31.9	5,777	-0.55%
2024/02/16	15.2	72.93	9.2	72.93	73.00	5.9	5,898	0.10%
2024/02/15	43.1	71.78	22.4	71.91	72.40	20.7	5,926	0.35%
2024/02/05	35.3	72.41	10.5	72.59	72.40	24.8	5,877	0.42%
2024/02/02	8.8	73.12	4.3	73.22	73.50	4.5	5,845	0.08%
2024/02/01	22.2	73.31	35.1	73.20	73.50	-12.9	5,834	-0.22%
2024/01/31	38.3	72.02	21	71.91	72.10	17.3	5,814	0.30%
2024/01/30	60.2	72.73	2	73.40	72.00	58.2	5,792	1.00%
2024/01/29	52.6	73.46	20.4	73.39	73.60	32.1	5,780	0.56%
2024/01/26	27.8	72.54	36.8	72.63	72.70	-9	5,764	-0.16%
2024/01/25	27.1	71.74	34	71.72	71.70	-7	5,741	-0.12%
2024/01/24	34.8	71.93	26.5	72.06	72.10	8.3	5,753	0.14%
2024/01/23	42.3	71.04	10.3	71.09	71.10	32	5,766	0.56%
2024/01/22	142.6	70.97	15	70.72	70.60	127.6	5,748	2.22%	大買/鉅額交易
2024/01/19	55.9	71.25	9.6	71.29	71.20	46.3	5,682	0.82%
2024/01/18	122.8	71.22	46.4	71.27	71.10	76.4	5,637	1.36%	大買/
2024/01/17	119.7	72.00	56.8	71.86	71.80	62.9	5,533	1.14%	大買/
2024/01/16	241.8	73.92	52.5	73.59	73.60	189.3	5,375	3.52%	大買/鉅額交易
2024/01/15	90.1	75.67	36.8	75.82	75.50	53.4	5,152	1.04%
2024/01/12	30.4	75.99	78.4	76.08	76.00	-48	5,145	-0.93%
2024/01/11	105.5	75.98	483.1	76.02	75.90	-377.6	5,149	-7.33%	大買/大賣/鉅額交易
2024/01/10	94.2	77.18	132.3	77.21	77.00	-38.1	5,140	-0.74%	大賣/
2024/01/09	66.7	77.77	23.6	77.63	77.60	43	5,162	0.83%
2024/01/08	16.2	78.20	13.3	78.34	78.10	2.9	5,142	0.06%
2024/01/05	9.3	78.20	0	0.00	78.10	9.3	5,182	0.18%
2024/01/04	16.5	78.16	3.3	78.22	78.30	13.2	5,272	0.25%
2024/01/03	69.6	78.25	2	78.15	78.10	67.6	5,384	1.26%
2024/01/02	21.6	78.93	1.9	79.10	79.20	19.7	5,330	0.37%
2023/12/29	38.9	79.23	33	79.32	79.20	5.9	5,367	0.11%
2023/12/28	8.8	79.36	9.1	79.50	79.80	-0.3	5,449	-0.01%
2023/12/27	54.2	79.48	33	79.38	79.60	21.2	5,489	0.39%
2023/12/26	24.1	78.81	7.7	78.95	78.80	16.4	5,502	0.30%
2023/12/25	13.3	78.53	9.6	78.59	78.70	3.7	5,532	0.07%
2023/12/22	47.1	78.84	18.3	78.94	78.80	28.9	5,585	0.52%
2023/12/21	33.5	79.52	4	79.58	79.50	29.4	5,580	0.53%
2023/12/20	5.5	79.84	12.2	80.07	79.90	-6.7	5,553	-0.12%
2023/12/19	9.1	79.80	5.2	79.81	79.80	3.9	5,534	0.07%
2023/12/18	5	80.13	9.9	80.21	80.50	-4.9	5,566	-0.09%
2023/12/15	24.4	79.98	23	79.90	79.70	1.4	5,553	0.02%
2023/12/14	4.7	79.52	56.3	79.36	79.80	-51.7	5,408	-0.96%
2023/12/13	58.1	79.13	25.2	79.16	78.90	32.9	5,400	0.61%
2023/12/12	37.1	79.68	6.4	79.52	79.60	30.7	5,503	0.56%
2023/12/11	6.2	79.84	3	79.80	79.90	3.2	5,557	0.06%
2023/12/08	26.8	79.85	53.4	79.82	80.00	-26.6	5,586	-0.48%
2023/12/07	33.3	80.08	1	80.10	79.90	32.3	5,617	0.57%
2023/12/06	21.2	80.56	3	80.63	80.40	18.2	5,626	0.32%
2023/12/05	13.8	80.40	8	80.38	80.70	5.8	5,654	0.10%
2023/12/04	15.8	80.82	13	80.90	80.90	2.8	5,647	0.05%
2023/12/01	15.2	80.77	6.2	80.68	80.70	9	5,656	0.16%
2023/11/30	42.3	80.93	9	80.96	80.80	33.3	5,674	0.59%
2023/11/29	12.7	81.48	1.2	81.60	81.40	11.5	5,609	0.20%
2023/11/28	8.6	81.75	23.2	81.86	82.00	-14.6	5,589	-0.26%
2023/11/27	17	81.08	13.2	81.45	81.40	3.8	5,685	0.07%
2023/11/24	0.2	81.43	9	81.57	81.60	-8.8	5,711	-0.15%
2023/11/23	24.2	80.93	15	80.86	80.90	9.2	5,695	0.16%
2023/11/22	46.4	81.29	10.4	81.30	81.30	36	5,755	0.63%
2023/11/21	76.3	81.58	61.9	81.59	81.90	14.4	5,819	0.25%
2023/11/20	39	80.55	15.1	80.51	80.80	23.9	5,806	0.41%
2023/11/17	14.6	80.85	17.9	81.03	80.80	-3.3	5,837	-0.06%
2023/11/16	18.6	80.73	41.9	80.65	81.20	-23.2	5,852	-0.40%
2023/11/15	16.4	79.05	110.3	78.89	79.90	-94	5,819	-1.61%	大賣/
2023/11/14	2.2	77.49	9	77.73	77.80	-6.8	5,766	-0.12%
2023/11/13	30.7	77.55	6	77.62	77.50	24.7	5,872	0.42%
2023/11/10	24.5	77.81	12.2	77.98	77.70	12.3	6,009	0.20%
2023/11/09	1.1	78.22	12	78.07	78.30	-10.9	6,054	-0.18%
2023/11/08	13	77.82	2.1	77.82	77.90	10.9	6,110	0.18%
2023/11/07	24.2	77.88	21	77.91	78.10	3.2	6,117	0.05%
2023/11/06	14.6	78.32	26	78.50	78.60	-11.4	6,130	-0.19%
2023/11/03	3.1	77.64	14	77.86	77.90	-10.9	6,084	-0.18%
2023/11/02	21.6	77.18	0	0.00	77.20	21.6	6,087	0.35%
2023/11/01	34.2	76.89	5	76.80	76.80	29.2	6,086	0.48%
2023/10/31	34.8	77.07	43	77.10	77.00	-8.2	6,093	-0.13%
2023/10/30	29	77.48	2.5	77.52	77.20	26.6	6,107	0.43%
2023/10/27	50.8	77.30	25	77.34	77.20	25.8	6,147	0.42%
2023/10/26	80	77.22	56	77.13	77.10	24	6,183	0.39%
2023/10/25	35.9	77.85	2.3	77.83	77.80	33.6	6,158	0.55%
2023/10/24	97.4	77.94	0.3	78.20	77.80	97.1	6,201	1.57%
2023/10/23	43.5	78.27	6.1	78.34	78.10	37.4	6,203	0.60%
2023/10/20	59.3	78.71	3	78.70	78.60	56.3	6,267	0.90%
2023/10/19	28.6	79.47	1	79.40	79.30	27.6	6,383	0.43%
2023/10/18	20.5	79.49	5	79.34	80.10	15.5	6,475	0.24%
2023/10/17	30.2	79.78	2.5	79.84	79.90	27.7	6,412	0.43%
2023/10/16	7.2	80.04	1.1	80.19	80.30	6.2	6,457	0.10%
2023/10/13	18.5	80.05	5.1	80.22	80.50	13.4	6,557	0.20%
2023/10/12	19.1	80.16	37.2	80.39	80.70	-18.1	6,606	-0.27%
2023/10/11	21.4	79.48	2	79.35	79.60	19.4	6,622	0.29%
2023/10/06	37.5	78.84	1	79.20	78.80	36.5	6,605	0.55%
2023/10/05	30.3	78.63	23.3	78.58	78.70	7	6,688	0.10%
2023/10/04	97.7	78.39	5.8	78.44	78.40	91.9	6,753	1.36%
2023/10/03	26.6	79.31	0	0.00	79.10	26.6	6,774	0.39%
2023/10/02	59.5	79.58	5	79.64	79.60	54.5	6,925	0.79%
2023/09/28	46	79.69	0.1	79.70	79.80	45.9	7,083	0.65%
2023/09/27	34.7	79.81	2.1	80.01	79.80	32.6	7,084	0.46%
2023/09/26	29.8	80.57	2	80.50	80.40	27.8	7,171	0.39%
2023/09/25	4.1	81.08	3	81.10	81.60	1.1	7,220	0.02%
2023/09/22	30.4	81.11	0	0.00	81.10	30.4	7,351	0.41%
2023/09/21	9.5	81.41	22	81.62	81.20	-12.5	7,437	-0.17%
2023/09/20	42.3	82.20	2.9	82.29	82.40	39.5	7,538	0.52%
2023/09/19	3.3	82.49	0.4	82.50	82.40	2.9	7,811	0.04%
2023/09/18	16.6	82.32	1.5	82.43	82.30	15.1	7,966	0.19%
2023/09/15	13.8	82.58	43	83.25	83.30	-29.3	8,020	-0.36%
2023/09/14	5.1	82.99	28	82.85	83.10	-22.9	8,008	-0.29%
2023/09/13	12.2	82.53	5	82.60	82.50	7.2	8,163	0.09%
2023/09/12	9.1	82.22	49	82.27	82.40	-39.9	8,438	-0.47%
2023/09/11	10.2	82.30	17.1	82.28	82.40	-6.9	8,423	-0.08%
2023/09/08	28.1	82.00	16	82.03	82.10	12.1	8,445	0.14%
2023/09/07	21.5	81.10	3.1	81.37	81.30	18.4	8,483	0.22%
2023/09/06	11	81.42	0	0.00	81.20	11	8,485	0.13%
2023/09/05	6.3	81.80	94	81.89	82.00	-87.7	8,483	-1.03%
2023/09/04	14.4	81.18	22.2	81.12	81.50	-7.8	8,539	-0.09%
2023/09/01	9.2	80.28	168.5	80.24	80.20	-159.3	8,553	-1.86%	大賣/鉅額交易
2023/08/31	28.7	79.82	3	79.97	79.50	25.7	8,674	0.30%
2023/08/30	7.5	80.18	5	80.46	80.30	2.5	8,597	0.03%
2023/08/29	5	79.89	17	80.10	80.30	-12	8,620	-0.14%
2023/08/28	24.4	79.61	8.3	79.63	79.60	16.1	8,671	0.19%
2023/08/25	18.9	79.34	7	79.44	79.30	11.9	9,123	0.13%
2023/08/24	47.5	79.28	20.1	79.30	79.70	27.4	9,140	0.30%
2023/08/23	174.4	79.26	30.3	79.51	79.40	144.1	9,096	1.58%	大買/鉅額交易
2023/08/22	33	79.72	19.7	79.91	79.90	13.3	9,077	0.15%
2023/08/21	106.5	80.08	9.6	80.04	80.10	96.9	9,035	1.07%	大買/
2023/08/18	88.8	80.13	63	80.17	80.30	25.8	8,993	0.29%
2023/08/17	80.3	79.60	47.1	79.53	79.80	33.2	8,949	0.37%
2023/08/16	117.9	81.01	44.4	80.99	80.90	73.4	8,840	0.83%	大買/
2023/08/15	58.5	82.51	3	82.73	82.40	55.5	8,753	0.63%
2023/08/14	28.7	83.13	309	83.25	83.00	-280.3	8,780	-3.19%	大賣/鉅額交易
2023/08/11	28.1	84.12	19	84.38	84.00	9.1	8,847	0.10%
2023/08/10	7.4	84.50	25	84.55	84.50	-17.6	8,896	-0.20%
2023/08/09	7.5	84.09	2	84.10	84.30	5.5	8,882	0.06%
2023/08/08	13.7	83.83	8.6	84.11	83.70	5.1	8,927	0.06%
2023/08/07	30.3	84.53	29.1	84.25	84.20	1.2	8,920	0.01%
2023/08/04	12.1	84.05	15.1	84.04	84.00	-3	8,942	-0.03%
2023/08/02	62.6	83.61	94.3	83.57	83.50	-31.6	8,934	-0.35%
2023/08/01	60.3	84.02	98.1	84.17	84.20	-37.7	8,853	-0.43%
2023/07/31	330.7	83.50	87.1	83.60	83.20	243.6	8,776	2.78%	大買/鉅額交易
2023/07/28	54.1	83.12	7	83.47	83.00	47.1	8,722	0.54%
2023/07/27	32.9	83.22	7.1	83.43	83.30	25.8	8,705	0.30%
2023/07/26	199.3	82.70	59	82.80	83.00	140.2	8,699	1.61%	大買/鉅額交易
2023/07/25	72.4	82.12	9	82.10	82.10	63.4	8,680	0.73%
2023/07/24	73	82.29	5.5	82.36	82.20	67.5	8,656	0.78%
2023/07/21	27.1	82.86	6	83.02	82.60	21.1	8,577	0.25%
2023/07/20	6.2	83.17	10.5	83.15	83.20	-4.3	8,544	-0.05%
2023/07/19	28.4	82.99	29	83.30	82.80	-0.6	8,529	-0.01%
2023/07/18	73.4	83.02	17	83.02	82.90	56.4	8,488	0.66%
2023/07/17	81.9	83.19	13	83.27	83.10	68.9	8,403	0.82%
2023/07/14	91.1	83.69	36.7	83.69	83.70	54.4	8,378	0.65%
2023/07/13	50.6	82.70	56.6	82.81	82.70	-6	8,312	-0.07%
2023/07/12	102.9	82.44	15.2	82.80	82.40	87.7	8,267	1.06%	大買/
2023/07/11	60.1	82.48	2.7	83.39	82.40	57.4	8,211	0.70%
2023/07/10	103.1	82.57	8.9	82.68	82.30	94.2	8,154	1.16%	大買/
2023/07/07	156.2	82.23	23.4	82.21	82.00	132.8	8,054	1.65%	大買/鉅額交易
2023/07/06	251.8	83.72	6.3	83.24	83.20	245.5	7,874	3.12%	大買/鉅額交易
2023/07/05	45.1	84.83	22	84.86	84.70	23.1	7,691	0.30%
2023/07/04	238.5	85.02	43.5	84.81	84.70	195	7,658	2.55%	大買/鉅額交易
2023/07/03	72.4	85.73	4.3	86.01	85.60	68.1	7,560	0.90%
2023/06/30	140.6	85.95	1	86.00	85.70	139.6	7,521	1.86%	大買/鉅額交易
2023/06/29	186	86.29	25.8	86.36	86.20	160.2	7,427	2.16%	大買/鉅額交易
2023/06/28	137.8	86.25	7	86.23	86.20	130.8	7,356	1.78%	大買/鉅額交易
2023/06/27	325.9	87.45	9.1	87.06	87.00	316.8	7,266	4.36%	大買/鉅額交易
2023/06/26	102.5	92.28	140.5	92.23	92.00	-38	7,019	-0.54%	大買/大賣/
2023/06/21	14.2	92.27	48.4	92.48	92.80	-34.2	6,899	-0.50%
2023/06/20	12.7	92.21	47.2	92.41	92.60	-34.5	6,850	-0.50%
2023/06/19	102.7	91.77	7.7	92.21	91.60	95	6,731	1.41%	大買/
2023/06/16	103	92.96	1.1	93.07	92.50	101.9	6,522	1.56%	大買/鉅額交易
2023/06/15	7	93.89	11.2	93.89	94.10	-4.2	6,242	-0.07%
2023/06/14	4	93.98	4.8	93.95	93.80	-0.8	6,314	-0.01%
2023/06/13	13.3	93.65	3.2	94.00	93.70	10.1	6,352	0.16%
2023/06/12	13	93.95	1.1	94.39	93.90	11.9	6,339	0.19%
2023/06/09	5.6	94.07	16.3	94.28	94.10	-10.7	6,353	-0.17%
2023/06/08	30.9	93.96	3.5	94.05	93.80	27.5	6,366	0.43%
2023/06/07	27.1	94.14	18.2	94.21	94.00	8.9	6,346	0.14%
2023/06/06	7.1	94.46	36.2	94.52	94.40	-29.1	6,287	-0.46%
2023/06/05	32.2	93.89	2	94.00	94.00	30.2	6,198	0.49%
2023/06/02	8.1	93.64	3	93.86	93.70	5.1	6,137	0.08%
2023/06/01	14	93.54	10.3	93.63	93.30	3.8	6,111	0.06%
2023/05/31	2.8	93.74	19	93.86	94.10	-16.2	6,045	-0.27%
2023/05/30	10.6	93.25	6.2	93.50	93.50	4.4	5,554	0.08%
2023/05/29	19.5	93.60	8	93.64	93.30	11.5	5,516	0.21%
2023/05/26	3.3	92.85	2	93.25	93.50	1.3	5,536	0.02%
2023/05/25	2.1	93.42	0	0.00	93.20	2.1	5,529	0.04%
2023/05/24	14.1	93.09	4	93.15	93.90	10.1	5,556	0.18%
2023/05/23	2	93.45	0.1	93.60	93.50	1.9	5,544	0.04%
2023/05/22	5.2	93.62	10	93.96	93.50	-4.8	5,493	-0.09%
2023/05/19	27.1	93.56	17	93.89	94.00	10.1	5,434	0.19%
2023/05/18	5.6	93.77	1.6	94.05	94.30	4	5,329	0.07%
2023/05/17	3.1	93.30	44.6	93.89	94.30	-41.5	5,298	-0.78%
2023/05/16	24.1	92.48	16.1	92.60	93.10	8	5,232	0.15%
2023/05/15	20.1	91.49	24.3	92.03	92.90	-4.1	5,163	-0.08%
2023/05/12	15.8	92.89	14	93.16	92.50	1.8	5,132	0.03%
2023/05/11	15.8	92.89	14	93.16	93.40	1.8	5,074	0.03%
2023/05/10	5.1	93.07	19	93.35	93.80	-13.9	5,068	-0.27%
2023/05/09	1.2	93.33	2	93.65	94.00	-0.8	5,037	-0.02%
2023/05/08	4.9	93.76	4	93.87	93.80	0.9	5,037	0.02%
2023/05/05	0	93.60	15.2	93.72	93.80	-15.1	5,047	-0.30%
2023/05/04	1	93.50	2.4	93.66	93.70	-1.3	5,106	-0.03%
2023/05/03	17.9	93.36	6.3	93.58	93.60	11.6	5,169	0.22%
2023/05/02	7.4	93.29	2.5	93.58	93.90	4.8	5,287	0.09%
2023/04/28	38.5	93.63	37.1	93.82	93.90	1.5	5,393	0.03%
2023/04/27	0.6	93.28	23.4	93.51	93.70	-22.8	5,372	-0.42%
2023/04/26	3	92.53	30.1	92.95	93.60	-27.1	5,327	-0.51%
2023/04/25	21.5	92.25	4.6	92.40	92.00	16.9	5,272	0.32%
2023/04/24	0	93.00	1.8	93.06	93.00	-1.8	5,197	-0.03%
2023/04/21	1	92.88	15.5	92.76	92.50	-14.4	5,192	-0.28%
2023/04/20	5.2	92.01	14	92.39	92.10	-8.8	5,148	-0.17%
2023/04/19	20.1	92.91	18.6	92.63	92.50	1.5	5,188	0.03%
2023/04/18	54.8	93.28	28.1	93.11	93.00	26.7	5,141	0.52%
2023/04/17	21.1	93.91	18.3	94.05	94.00	2.8	5,158	0.05%
2023/04/14	5.2	93.39	25.9	93.51	93.30	-20.6	5,117	-0.40%
2023/04/13	2.3	93.15	43.1	93.05	93.10	-40.8	5,134	-0.79%
2023/04/12	3.6	92.34	18.7	92.60	92.60	-15.1	5,090	-0.30%
2023/04/11	15	92.30	56.1	92.28	92.60	-41.1	5,079	-0.81%
2023/04/10	10.1	91.81	49	91.94	92.10	-38.9	5,092	-0.76%
2023/04/07	29	91.17	22.1	91.11	90.80	6.9	5,063	0.14%
2023/04/06	71	91.68	2.1	91.32	91.40	68.9	5,029	1.37%
2023/03/31	11.2	92.01	6.6	92.13	91.80	4.6	5,033	0.09%
2023/03/30	12.3	92.12	9.6	92.24	92.40	2.7	5,188	0.05%
2023/03/29	9.1	92.34	7.1	92.27	92.30	2	5,335	0.04%
2023/03/28	11.1	92.09	108.4	91.91	92.30	-97.3	5,513	-1.76%	大賣/
2023/03/27	9.7	91.66	55.1	91.74	91.80	-45.4	5,690	-0.80%
2023/03/24	48	91.06	87.2	91.20	91.40	-39.2	5,972	-0.66%
2023/03/23	2	91.05	11.6	91.15	91.40	-9.6	6,108	-0.16%
2023/03/22	12.2	90.72	7.1	90.81	90.90	5.1	6,162	0.08%
2023/03/21	40.1	90.70	12.1	90.77	90.50	28	6,256	0.45%
2023/03/20	32.6	90.04	2.1	90.05	90.00	30.6	6,315	0.48%
2023/03/17	24	89.05	49.9	89.98	90.70	-25.9	6,345	-0.41%
2023/03/16	42.1	88.51	21.7	88.56	88.50	20.4	6,266	0.33%
2023/03/15	84.2	89.21	1.2	89.90	89.00	83.1	6,268	1.33%
2023/03/14	31.3	89.37	48.9	89.52	89.40	-17.5	6,322	-0.28%
2023/03/13	12.1	89.48	52.3	90.18	90.10	-40.2	6,365	-0.63%
2023/03/10	26.9	89.93	2.7	89.97	89.80	24.1	6,397	0.38%
2023/03/09	41	90.93	9.5	90.61	90.60	31.5	6,418	0.49%
2023/03/08	25.9	91.31	8.2	91.53	91.80	17.7	6,495	0.27%
2023/03/07	12.3	91.15	12	91.25	91.40	0.3	6,490	0.01%
2023/03/06	22.1	91.18	20.6	91.26	91.50	1.5	6,556	0.02%
2023/03/03	6	90.37	5.1	90.50	90.70	0.9	6,576	0.01%
2023/03/02	13.2	89.92	1.1	90.18	90.20	12.1	6,640	0.18%
2023/03/01	27.9	89.97	10.5	90.32	90.20	17.4	6,640	0.26%
2023/02/24	7.3	91.01	10.2	90.99	90.90	-2.9	6,640	-0.04%
2023/02/23	26.2	91.38	8	91.34	91.30	18.2	6,605	0.28%
2023/02/22	35.3	90.83	74.4	91.25	91.70	-39	6,591	-0.59%
2023/02/21	8.2	90.98	26	91.14	91.30	-17.8	6,556	-0.27%
2023/02/20	4.6	90.37	14.5	90.57	90.70	-9.9	6,643	-0.15%
2023/02/17	2	89.80	4.6	90.01	90.10	-2.6	6,709	-0.04%
2023/02/16	6.3	89.58	2.6	89.90	89.70	3.7	6,870	0.05%
2023/02/15	17	89.82	22.4	90.18	89.60	-5.4	6,983	-0.08%
2023/02/14	8.2	90.30	59	90.29	90.60	-50.8	6,949	-0.73%
2023/02/13	7	88.94	6.1	89.18	89.30	0.9	6,919	0.01%
2023/02/10	62	88.94	50	89.30	89.10	12	6,958	0.17%
2023/02/09	7.1	89.34	15.5	89.64	89.50	-8.4	7,044	-0.12%
2023/02/08	4.4	89.32	102.2	89.42	89.40	-97.9	7,083	-1.38%	大賣/
2023/02/07	9.2	88.97	12.4	89.04	89.00	-3.2	7,121	-0.05%
2023/02/06	19.1	88.64	24.1	88.58	88.40	-5	7,170	-0.07%
2023/02/03	29.1	88.40	15	88.62	88.60	14.1	7,161	0.20%
2023/02/02	36.1	88.52	10	88.84	89.00	26.1	7,184	0.36%
2023/02/01	54.2	88.44	35	88.66	88.90	19.2	7,152	0.27%
2023/01/31	26.5	89.82	66.7	89.89	89.30	-40.2	7,162	-0.56%
2023/01/30	10.4	89.35	31.2	89.53	90.00	-20.9	7,070	-0.30%
2023/01/17	5	88.68	48.1	88.73	88.60	-43	6,961	-0.62%
2023/01/16	47	88.20	72.3	88.53	88.30	-25.3	6,976	-0.36%
2023/01/13	49.1	87.63	50.3	87.84	88.20	-1.2	7,064	-0.02%
2023/01/12	18.1	87.71	13.1	87.83	87.70	4.9	7,453	0.07%
2023/01/11	98.4	87.89	63.2	87.99	87.90	35.3	7,570	0.47%
2023/01/10	12	88.88	23.4	88.83	88.90	-11.4	7,628	-0.15%
2023/01/09	9.7	88.56	114	88.72	88.90	-104.3	7,691	-1.36%	大賣/鉅額交易
2023/01/06	0	0.00	17	87.71	88.00	-17	7,752	-0.22%
2023/01/05	3.3	87.30	24.5	87.27	87.50	-21.2	8,088	-0.26%
2023/01/04	18.1	86.61	24.5	86.79	86.60	-6.4	8,413	-0.08%
2023/01/03	86.6	85.97	118	86.52	87.00	-31.5	8,539	-0.37%	大賣/
2022/12/30	2.5	86.85	79.2	86.93	86.80	-76.6	8,577	-0.89%
2022/12/29	45.1	86.07	9	86.17	86.10	36.1	8,694	0.42%
2022/12/28	11.7	86.50	6.2	86.84	86.90	5.5	8,733	0.06%
2022/12/27	9.7	87.05	30.6	87.11	87.20	-20.9	8,734	-0.24%
2022/12/26	15.4	86.64	7.3	86.77	86.90	8.1	8,766	0.09%
2022/12/23	45.2	85.92	23.3	86.50	86.80	22	8,896	0.25%
2022/12/22	20.1	86.08	22	86.45	87.20	-1.9	8,934	-0.02%
2022/12/21	42.6	85.41	20	85.65	85.40	22.6	8,866	0.25%
2022/12/20	71.3	85.69	1	85.60	85.30	70.3	8,783	0.80%
2022/12/19	88.3	86.71	15	86.59	86.30	73.2	8,717	0.84%
2022/12/16	59.1	88.00	18	88.01	87.60	41.1	8,543	0.48%
2022/12/15	23.4	88.57	105.6	88.38	88.90	-82.2	8,295	-0.99%	大賣/
2022/12/14	100.1	87.30	16.1	87.20	87.20	84	8,184	1.03%
2022/12/13	34.1	86.46	11.3	86.81	86.30	22.9	8,153	0.28%
2022/12/12	55.5	86.67	3	86.80	86.70	52.5	8,252	0.64%
2022/12/09	14.1	87.73	24	88.02	87.90	-9.9	9,436	-0.11%
2022/12/08	43.4	87.32	17.1	87.37	87.30	26.3	9,540	0.28%
2022/12/07	5.1	88.42	37.3	88.55	88.10	-32.2	9,661	-0.33%
2022/12/06	140.5	88.01	19.1	88.35	87.30	121.4	9,655	1.26%	大買/鉅額交易
2022/12/05	19.3	89.18	20	89.89	89.10	-0.7	9,593	-0.01%
2022/12/02	20.2	89.76	10.8	89.29	89.10	9.4	9,596	0.10%
2022/12/01	17.4	90.50	13.1	90.74	90.70	4.2	9,620	0.04%
2022/11/30	2.5	89.57	103.4	89.44	90.20	-100.9	9,625	-1.05%	大賣/
2022/11/29	106.5	88.55	20.5	89.01	88.90	86	9,597	0.90%	大買/
2022/11/28	72.8	88.95	76.3	88.97	89.10	-3.5	9,723	-0.04%
2022/11/25	70	89.80	99.3	89.87	89.90	-29.2	9,757	-0.30%
2022/11/24	32.5	89.37	21.6	89.42	89.70	10.9	9,761	0.11%
2022/11/23	18.3	88.41	29.3	88.80	88.90	-11	9,782	-0.11%
2022/11/22	10.4	88.36	72.2	88.40	88.70	-61.8	9,844	-0.63%
2022/11/21	3	87.40	14	87.72	88.00	-11	9,853	-0.11%
2022/11/18	15.3	87.33	25	87.70	87.70	-9.7	9,828	-0.10%
2022/11/17	3.1	87.34	1.2	87.42	87.40	1.9	9,804	0.02%
2022/11/16	57.8	87.76	39.1	87.60	87.40	18.7	9,804	0.19%
2022/11/15	51.3	88.25	23.3	88.61	88.60	28	9,719	0.29%
2022/11/14	27	88.77	57.1	88.83	89.10	-30.1	9,656	-0.31%
2022/11/11	11.8	87.16	101.7	87.50	87.70	-89.9	9,505	-0.95%	大賣/
2022/11/10	15	85.67	64.4	85.92	86.00	-49.4	9,435	-0.52%
2022/11/09	45	85.50	41	85.76	86.00	4	9,444	0.04%
2022/11/08	15.9	85.08	26.2	85.22	85.50	-10.3	9,425	-0.11%
2022/11/07	7.4	83.80	99	83.69	84.60	-91.6	9,433	-0.97%
2022/11/04	27	82.33	45.2	82.73	82.90	-18.1	9,430	-0.19%
2022/11/03	17.2	82.46	22	82.49	82.80	-4.8	9,447	-0.05%
2022/11/02	91.5	83.00	62	83.59	82.80	29.5	9,418	0.31%
2022/11/01	34.2	83.28	18.3	83.41	83.30	15.9	9,367	0.17%
2022/10/31	59.2	82.90	20.8	82.97	83.10	38.4	9,418	0.41%
2022/10/28	3.9	83.03	72.1	82.87	82.90	-68.2	9,585	-0.71%
2022/10/27	37	82.90	18	82.97	82.50	19	9,654	0.20%
2022/10/26	11	82.87	50	82.76	82.60	-39	9,730	-0.40%
2022/10/25	4.1	82.54	9.5	82.37	82.30	-5.4	9,742	-0.06%
2022/10/24	30.1	82.18	3	82.17	82.00	27.1	9,733	0.28%
2022/10/21	3	82.03	33.4	82.16	81.80	-30.3	9,701	-0.31%
2022/10/20	28	79.97	49.1	80.45	80.80	-21.1	9,624	-0.22%
2022/10/19	68.3	80.71	13.1	80.84	80.20	55.2	9,275	0.59%
2022/10/18	65.9	80.72	51	80.68	80.90	14.9	9,215	0.16%
2022/10/17	24.2	80.13	25.1	80.13	80.60	-0.9	9,241	-0.01%
2022/10/14	96.3	80.23	117.6	80.29	79.90	-21.4	9,316	-0.23%	大賣/
2022/10/13	190.1	78.77	78.3	78.71	78.90	111.8	9,360	1.19%	大買/鉅額交易
2022/10/12	210.4	81.62	34	81.16	80.80	176.4	9,170	1.92%	大買/鉅額交易
2022/10/11	42.7	84.80	151.5	85.00	84.50	-108.8	8,910	-1.22%	大賣/鉅額交易
2022/10/07	46.2	85.36	8	85.49	85.10	38.2	8,876	0.43%
2022/10/06	193.5	86.52	66	86.17	86.10	127.5	8,904	1.43%	大買/鉅額交易
2022/10/05	52.1	87.66	35	87.72	87.70	17.1	9,030	0.19%
2022/10/04	10	87.27	79.5	87.43	87.80	-69.5	9,132	-0.76%
2022/10/03	18	86.60	12	87.02	86.50	6	9,218	0.07%
2022/09/30	5.1	86.26	73.1	85.86	86.60	-67.9	9,474	-0.72%
2022/09/29	106.1	85.18	25	85.55	85.70	81.1	9,850	0.82%	大買/
2022/09/28	55	84.97	23.1	85.01	84.80	31.9	10,216	0.31%
2022/09/27	32.6	85.63	1	86.20	85.20	31.6	10,765	0.29%
2022/09/26	16.3	85.44	21.8	85.58	86.00	-5.5	10,965	-0.05%
2022/09/23	16.1	86.67	36.1	86.79	86.60	-19.9	11,047	-0.18%
2022/09/22	24.2	85.49	17	85.82	85.90	7.2	11,152	0.06%
2022/09/21	30.4	86.25	35	86.27	86.20	-4.6	11,252	-0.04%
2022/09/20	13.6	86.20	16	86.29	86.10	-2.4	11,281	-0.02%
2022/09/19	114	85.89	15.1	86.01	85.50	98.9	11,293	0.88%	大買/
2022/09/16	156.3	87.04	22.3	87.38	86.50	134	11,213	1.19%	大買/鉅額交易
2022/09/15	125.3	87.62	84	88.10	88.10	41.3	10,054	0.41%	大買/
2022/09/14	65.1	88.18	14	88.51	88.10	51.1	9,981	0.51%
2022/09/13	11.1	89.20	38	89.90	90.30	-27	9,999	-0.27%
2022/09/12	55	88.47	108.1	89.16	89.40	-53.1	10,050	-0.53%	大賣/
2022/09/08	73.7	88.01	9	88.31	88.30	64.7	10,178	0.64%
2022/09/07	54.6	88.31	18	88.52	88.30	36.6	10,164	0.36%
2022/09/06	20.7	88.94	11	89.21	89.80	9.6	10,169	0.09%
2022/09/05	17.4	88.41	10	89.11	89.30	7.4	10,151	0.07%
2022/09/02	71.6	89.00	47	88.87	88.80	24.6	10,165	0.24%
2022/09/01	44.2	89.83	73	90.02	90.00	-28.8	10,051	-0.29%
2022/08/31	10.3	90.70	28.2	91.02	91.10	-17.9	9,984	-0.18%
2022/08/30	36.5	91.03	6.1	91.11	91.30	30.4	9,958	0.31%
2022/08/29	28.1	91.53	31.5	91.66	91.30	-3.4	9,946	-0.03%
2022/08/26	53.7	93.38	123	93.12	93.20	-69.3	9,984	-0.69%	大賣/
2022/08/25	21	94.07	23	94.00	93.90	-2	9,970	-0.02%
2022/08/24	3.2	93.91	6	93.97	93.60	-2.8	10,138	-0.03%
2022/08/23	43.1	93.93	14	93.67	93.60	29	10,638	0.27%
2022/08/22	11	94.35	45.4	94.54	94.90	-34.4	10,726	-0.32%
2022/08/19	7.1	93.68	14	94.19	94.30	-6.9	10,799	-0.06%
2022/08/18	4.1	93.97	12	94.09	94.20	-7.9	10,853	-0.07%
2022/08/17	24.4	94.06	9.3	94.27	94.20	15.2	10,913	0.14%
2022/08/16	18.3	94.08	6.2	94.24	94.40	12.1	10,885	0.11%
2022/08/15	34.9	94.30	39	94.27	94.50	-4.1	10,889	-0.04%
2022/08/12	32.8	93.55	25.9	93.63	93.80	6.9	10,944	0.06%
2022/08/11	15	92.23	115	92.13	92.60	-100	10,945	-0.91%	大賣/
2022/08/10	14.2	90.36	28	90.98	91.30	-13.9	10,973	-0.13%
2022/08/09	16.3	90.38	26	90.80	90.90	-9.7	11,003	-0.09%
2022/08/08	15.8	90.43	13	90.91	91.00	2.8	11,019	0.03%
2022/08/05	75.2	91.06	27.2	91.49	91.00	48	11,228	0.43%
2022/08/04	66.2	90.19	21.1	90.79	90.90	45.1	11,252	0.40%
2022/08/03	20.5	91.04	55	91.38	91.70	-34.5	11,106	-0.31%
2022/08/02	272.2	91.21	24.2	91.20	91.60	248	11,103	2.23%	大買/鉅額交易
2022/08/01	30.2	92.41	38	92.49	92.50	-7.8	11,027	-0.07%
2022/07/29	214.3	91.55	35.2	91.91	92.00	179.1	10,996	1.63%	大買/鉅額交易
2022/07/28	9.1	90.50	67.1	90.85	91.10	-58	10,995	-0.53%
2022/07/27	146.8	89.72	12	90.15	90.20	134.8	10,993	1.23%	大買/鉅額交易
2022/07/26	25.4	90.51	121.1	90.56	90.30	-95.7	10,952	-0.87%	大賣/
2022/07/25	7.6	89.36	42.8	89.78	90.30	-35.2	10,920	-0.32%
2022/07/22	137.5	88.12	8	88.27	87.90	129.5	10,914	1.19%	大買/鉅額交易
2022/07/21	75.1	89.04	37.3	88.58	88.80	37.8	10,861	0.35%
2022/07/20	59	88.63	174.1	88.75	87.80	-115.2	10,764	-1.07%	大賣/鉅額交易
2022/07/19	37.3	88.23	39.1	88.43	88.60	-1.8	10,689	-0.02%
2022/07/18	75.4	86.62	109.2	87.45	88.00	-33.8	10,611	-0.32%	大賣/
2022/07/15	45.1	86.70	19.5	86.90	86.60	25.6	10,582	0.24%
2022/07/14	24.8	86.73	51.2	86.52	87.00	-26.5	10,588	-0.25%
2022/07/13	283.6	86.19	30.3	86.58	85.70	253.3	10,502	2.41%	大買/鉅額交易
2022/07/12	62.6	85.10	61.1	85.33	85.40	1.5	10,277	0.01%
2022/07/11	55.8	85.24	30.1	85.54	84.90	25.7	10,133	0.25%
2022/07/08	209.5	84.86	72	85.12	85.00	137.4	10,017	1.37%	大買/鉅額交易
2022/07/07	277.4	85.08	60.3	84.84	84.60	217.2	9,785	2.22%	大買/鉅額交易
2022/07/06	348.5	89.76	242.1	90.00	87.00	106.4	9,401	1.13%	大買/大賣/鉅額交易
2022/07/05	311.3	95.06	67.1	94.26	94.00	244.2	9,018	2.71%	大買/鉅額交易
2022/07/04	99.6	107.53	33.1	107.17	107.50	66.5	8,424	0.79%
2022/07/01	31.1	108.08	20.1	108.10	108.00	10.9	8,220	0.13%
2022/06/30	15	108.77	29	109.26	108.50	-14	8,119	-0.17%
2022/06/29	12	109.75	113.1	109.95	109.50	-101.1	8,045	-1.26%	大賣/鉅額交易
2022/06/28	32.1	109.16	5	109.40	109.50	27.1	7,922	0.34%
2022/06/27	74.2	109.77	13.2	109.50	109.50	61	7,924	0.77%
2022/06/24	2	108.50	18	108.89	109.00	-16	7,945	-0.20%
2022/06/23	14	108.21	20.4	108.89	108.00	-6.4	7,887	-0.08%
2022/06/22	24	107.88	6.5	108.09	108.00	17.5	7,848	0.22%
2022/06/21	2	107.75	30.6	108.15	108.50	-28.6	7,831	-0.37%
2022/06/20	7.4	106.90	35.1	107.36	107.50	-27.7	7,724	-0.36%
2022/06/17	9	105.50	29.5	106.42	106.50	-20.5	7,664	-0.27%
2022/06/16	4.3	106.27	7.3	106.94	106.50	-3	7,592	-0.04%
2022/06/15	13.1	106.12	5	107.50	106.50	8	7,705	0.10%
2022/06/14	5.4	106.19	13	106.50	106.50	-7.6	7,759	-0.10%
2022/06/13	21.7	105.99	29	106.53	106.50	-7.3	7,871	-0.09%
2022/06/10	26.1	107.35	10	107.80	107.50	16.1	7,861	0.21%
2022/06/09	13.1	107.96	21.5	107.74	108.00	-8.5	7,951	-0.11%
2022/06/08	25.8	107.62	43	107.99	107.50	-17.2	8,148	-0.21%
2022/06/07	49.1	107.04	18.8	108.39	107.00	30.2	8,272	0.37%
2022/06/06	20.7	107.92	55.9	108.33	108.50	-35.2	8,280	-0.42%
2022/06/02	27.1	106.56	121	106.60	107.00	-93.9	8,370	-1.12%	大賣/
2022/06/01	8	106.50	123.1	106.18	106.50	-115.1	8,506	-1.35%	大賣/鉅額交易
2022/05/31	202	105.03	27	107.37	105.00	175	8,426	2.08%	大買/鉅額交易
2022/05/30	72.6	106.93	23	106.98	106.50	49.6	8,037	0.62%
2022/05/27	6	105.58	34.6	106.30	106.50	-28.6	8,112	-0.35%
2022/05/26	13.2	105.08	18.1	105.72	105.00	-4.9	8,141	-0.06%
2022/05/25	5	105.50	23.9	105.40	105.50	-18.9	8,164	-0.23%
2022/05/24	2	104.51	2.3	104.93	105.00	-0.3	8,236	0.00%
2022/05/23	7.1	104.50	15.1	104.93	105.00	-8.1	8,228	-0.10%
2022/05/20	10	103.45	118	103.96	104.50	-108	8,312	-1.30%	大賣/鉅額交易
2022/05/19	7.1	103.00	5	103.40	103.00	2.1	8,316	0.02%
2022/05/18	22	103.45	20	104.00	104.50	2	8,342	0.02%
2022/05/17	48.1	102.18	157	102.87	103.00	-108.9	8,376	-1.30%	大賣/鉅額交易
2022/05/16	20	102.50	23	103.26	102.50	-3	8,437	-0.04%
2022/05/13	16	101.69	134	102.47	102.50	-118	8,435	-1.40%	大賣/鉅額交易
2022/05/12	181.2	100.65	48.7	102.41	100.50	132.5	8,299	1.60%	大買/鉅額交易
2022/05/11	21.2	102.36	172	102.50	102.00	-150.8	8,256	-1.83%	大賣/鉅額交易
2022/05/10	16.1	102.50	38	102.79	103.50	-21.9	8,259	-0.27%
2022/05/09	200.8	104.18	22.4	103.90	103.50	178.4	8,273	2.16%	大買/鉅額交易
2022/05/06	12	105.17	9	105.44	105.50	3	8,259	0.04%
2022/05/05	32	106.14	25	106.56	106.00	7	8,321	0.08%
2022/05/04	4	105.50	14	106.36	106.50	-10	8,330	-0.12%
2022/05/03	56	105.46	118	105.97	106.00	-62	8,432	-0.74%	大賣/
2022/04/29	7	104.93	10	105.40	105.50	-3	8,451	-0.04%
2022/04/28	83	104.48	67	104.97	104.50	16	8,519	0.19%
2022/04/27	23.4	104.41	15	104.87	104.50	8.4	8,485	0.10%
2022/04/26	237.1	105.25	3	105.67	105.50	234.1	8,441	2.77%	大買/鉅額交易
2022/04/25	130.2	105.04	99	105.98	106.00	31.2	8,385	0.37%	大買/
2022/04/22	10.2	106.29	14	106.75	107.00	-3.8	8,304	-0.05%
2022/04/21	3	106.50	17	106.71	107.00	-14	8,259	-0.17%
2022/04/20	39	105.05	58	105.77	106.50	-19	8,291	-0.23%
2022/04/19	13.1	105.00	22	105.50	105.50	-8.9	8,356	-0.11%
2022/04/18	27	104.57	32	104.98	104.50	-5	8,377	-0.06%
2022/04/15	7	105.36	35	105.51	105.00	-28	8,397	-0.33%
2022/04/14	32.4	105.06	66	105.86	105.50	-33.6	8,417	-0.40%
2022/04/13	10.3	105.15	51	105.50	105.50	-40.7	8,456	-0.48%
2022/04/12	42.1	104.81	21	105.17	105.00	21.1	8,445	0.25%
2022/04/11	55.8	105.45	21	105.45	105.50	34.8	8,370	0.42%
2022/04/08	310.2	105.98	30.1	106.60	106.50	280.1	8,347	3.36%	大買/鉅額交易
2022/04/07	24	106.48	39	106.60	106.50	-15	8,303	-0.18%
2022/04/06	152.4	105.90	178.1	106.47	107.00	-25.7	8,262	-0.31%	大買/大賣/
2022/04/01	15.1	105.60	31	106.29	107.00	-15.9	8,206	-0.19%
2022/03/31	11.7	106.16	4	106.63	106.50	7.7	8,104	0.10%
2022/03/30	49.5	106.29	163	106.49	106.50	-113.6	8,086	-1.40%	大賣/鉅額交易
2022/03/29	57.2	105.50	13	105.50	105.50	44.2	8,022	0.55%
2022/03/28	158.2	105.55	86	106.00	105.50	72.2	7,953	0.91%	大買/
2022/03/25	93.5	106.12	33.3	106.50	106.50	60.3	7,916	0.76%
2022/03/24	34.4	106.56	3	107.17	107.00	31.4	7,876	0.40%
2022/03/23	21.1	107.26	22.1	107.39	107.50	-1	7,922	-0.01%
2022/03/22	40.1	106.93	10.6	107.10	107.50	29.5	7,989	0.37%
2022/03/21	15	107.43	97.5	107.41	107.50	-82.5	8,039	-1.03%
2022/03/18	60	105.85	22	106.82	106.00	38	8,004	0.48%
2022/03/17	30.3	106.85	72.5	107.26	107.00	-42.2	7,913	-0.53%
2022/03/16	37.1	105.22	6.1	105.66	106.00	31	7,773	0.40%
2022/03/15	139	105.14	22.1	105.80	106.00	116.9	7,648	1.53%	大買/鉅額交易
2022/03/14	37.7	106.40	21.4	107.00	106.50	16.3	7,660	0.21%
2022/03/11	106.2	106.49	70.1	107.27	106.50	36.1	7,593	0.48%	大買/
2022/03/10	252.2	104.76	38	106.14	105.00	214.2	7,386	2.90%	大買/鉅額交易
2022/03/09	2.1	105.01	14.1	105.46	105.50	-12.1	7,252	-0.17%
2022/03/08	172.5	104.18	47	104.59	104.00	125.5	7,210	1.74%	大買/鉅額交易
2022/03/07	71.4	106.04	8.1	106.32	106.00	63.4	7,029	0.90%
2022/03/04	66.4	107.48	25.9	107.68	108.00	40.5	7,095	0.57%
2022/03/03	37.1	108.93	60.6	109.07	109.00	-23.5	7,095	-0.33%
2022/03/02	83	108.70	44.3	108.70	108.50	38.7	7,035	0.55%
2022/03/01	73.4	108.36	156	107.29	108.00	-82.6	6,869	-1.20%	大賣/
2022/02/25	39.1	104.04	42	104.76	105.00	-2.9	6,807	-0.04%
2022/02/24	36.1	104.26	20.3	104.70	104.00	15.8	6,753	0.23%
2022/02/23	6.1	104.84	78	105.33	105.00	-71.9	6,722	-1.07%
2022/02/22	212.2	104.12	134	104.52	104.00	78.2	6,939	1.13%	大買/大賣/
2022/02/21	95	105.13	24	105.42	105.00	71	6,927	1.03%
2022/02/18	38.1	105.74	77.1	106.00	106.00	-38.9	7,044	-0.55%
2022/02/17	107.6	105.89	55.2	106.66	105.50	52.4	7,043	0.74%	大買/
2022/02/16	93	105.03	128	105.52	106.50	-35	6,983	-0.50%	大賣/
2022/02/15	41.1	104.42	7.2	105.28	104.00	33.9	6,925	0.49%
2022/02/14	41	104.92	49.1	105.65	105.00	-8	7,079	-0.11%
2022/02/11	59.1	105.14	46	105.98	106.00	13.1	7,117	0.18%
2022/02/10	54.1	105.06	76	105.80	106.50	-21.9	7,207	-0.30%
2022/02/09	49.1	104.91	60	105.76	105.50	-10.9	7,314	-0.15%
2022/02/08	83.5	105.73	26.1	106.14	105.50	57.4	7,312	0.78%
2022/02/07	40	105.16	41	106.27	107.00	-1	7,354	-0.01%
2022/01/26	7	105.07	14	105.18	105.00	-7	7,364	-0.10%
2022/01/25	40.5	103.75	25	104.02	104.50	15.5	7,448	0.21%
2022/01/24	5	104.81	41.2	105.26	105.50	-36.1	7,437	-0.49%
2022/01/21	43.5	105.59	11.1	105.77	105.00	32.4	7,573	0.43%
2022/01/20	16.4	107.01	48.1	107.46	107.50	-31.7	7,587	-0.42%
2022/01/19	24.6	106.48	9	107.06	106.00	15.6	7,649	0.20%
2022/01/18	6	106.33	14	106.71	106.50	-8	7,665	-0.10%
2022/01/17	35.8	105.94	3	106.33	106.00	32.8	7,731	0.42%
2022/01/14	39.7	107.32	38.7	107.42	107.00	1	7,856	0.01%
2022/01/13	56.4	108.61	55.1	108.97	108.50	1.3	8,103	0.02%
2022/01/12	174	108.64	104.4	107.70	109.00	69.7	8,218	0.85%	大買/大賣/
2022/01/11	137.6	105.47	133.1	106.02	106.00	4.5	8,138	0.06%	大買/大賣/
2022/01/10	28.2	104.91	126.4	105.99	105.50	-98.2	8,211	-1.20%	大賣/
2022/01/07	100.3	105.54	13	105.81	105.50	87.3	8,319	1.05%
2022/01/06	49.5	105.68	38.8	106.16	106.50	10.7	8,455	0.13%
2022/01/05	28.4	104.54	9	105.22	105.50	19.4	8,674	0.22%
2022/01/04	23.1	104.70	5.2	105.01	105.00	18	8,834	0.20%
2022/01/03	7.8	105.07	49.4	105.53	105.50	-41.5	8,945	-0.46%
2021/12/30	52.1	104.33	6.4	104.66	104.00	45.7	9,174	0.50%
2021/12/29	14.5	104.92	91.6	105.57	105.50	-77.1	9,599	-0.80%
2021/12/28	29.1	103.48	25.1	104.34	105.00	4	9,998	0.04%
2021/12/27	3.1	104.16	4	104.38	104.50	-0.9	10,144	-0.01%
2021/12/24	3.8	104.07	10	104.50	104.00	-6.2	10,408	-0.06%
2021/12/23	46.4	103.50	158.4	104.06	104.50	-112	10,681	-1.05%	大賣/鉅額交易
2021/12/22	3.1	103.34	14.3	103.58	103.00	-11.3	11,222	-0.10%
2021/12/21	49	103.40	51	103.60	103.50	-2	11,654	-0.02%
2021/12/20	49.2	102.02	11	102.45	102.00	38.2	12,136	0.31%
2021/12/17	3.4	102.40	192.1	103.02	103.00	-188.7	12,381	-1.52%	大賣/鉅額交易
2021/12/16	236.4	101.90	92.5	101.93	101.50	143.9	12,350	1.17%	大買/鉅額交易
2021/12/15	153.5	102.21	65.7	102.48	102.00	87.8	12,302	0.71%	大買/
2021/12/14	11.1	102.82	8.2	103.67	103.50	2.8	12,313	0.02%
2021/12/13	181.5	103.63	55.2	103.62	103.00	126.3	12,371	1.02%	大買/鉅額交易
2021/12/10	21	104.00	7.2	104.01	104.00	13.8	12,352	0.11%
2021/12/09	14.1	104.26	3	104.67	105.00	11.1	12,467	0.09%
2021/12/08	20.7	104.50	49.2	105.01	104.50	-28.5	12,528	-0.23%
2021/12/07	86.3	103.43	62	103.73	103.50	24.3	12,497	0.19%
2021/12/06	48	102.97	150	103.54	104.00	-102	12,487	-0.82%	大賣/鉅額交易
2021/12/03	62.1	103.44	10	103.90	103.50	52.1	12,462	0.42%
2021/12/02	9.1	103.12	18.1	103.72	103.50	-9	12,449	-0.07%
2021/12/01	10.1	103.00	15	103.67	104.00	-5	12,431	-0.04%
2021/11/30	38.7	102.65	18	103.44	102.50	20.7	12,472	0.17%
2021/11/29	24.1	102.44	33.1	103.39	103.00	-9	12,270	-0.07%
2021/11/26	19	103.79	16.1	103.75	103.50	3	12,251	0.02%
2021/11/25	70.1	105.38	1	105.02	105.00	69.1	12,261	0.56%
2021/11/24	59.4	105.25	125	105.64	106.00	-65.6	12,315	-0.53%	大賣/
2021/11/23	5.2	104.81	36	104.64	105.00	-30.8	12,257	-0.25%
2021/11/22	107.1	103.65	145	105.02	104.50	-38	12,227	-0.31%	大買/大賣/
2021/11/19	208.4	104.20	20.1	104.25	103.50	188.3	12,136	1.55%	大買/鉅額交易
2021/11/18	9.2	106.55	70.4	106.25	107.00	-61.2	11,918	-0.51%
2021/11/17	178.4	105.09	127	105.56	106.00	51.4	11,820	0.44%	大買/大賣/
2021/11/16	36.2	105.86	11.2	106.22	106.50	25.1	11,666	0.21%
2021/11/15	25	106.50	21	107.02	107.00	4	11,682	0.03%
2021/11/12	14.1	107.04	67	107.10	107.50	-52.9	11,647	-0.45%
2021/11/11	91.3	105.25	29.3	105.49	105.50	62	11,592	0.53%
2021/11/10	52.4	106.57	31	106.83	107.00	21.3	11,432	0.19%
2021/11/09	114.2	107.83	25.1	107.92	107.50	89.1	11,333	0.79%	大買/
2021/11/08	102.3	109.75	120.5	109.22	110.00	-18.3	11,165	-0.16%	大買/大賣/
2021/11/05	16	106.10	52.9	107.05	107.00	-36.9	11,022	-0.33%
2021/11/04	69.4	106.30	28.1	107.27	106.00	41.4	10,998	0.38%
2021/11/03	28.1	106.38	24	107.33	107.50	4.1	10,927	0.04%
2021/11/02	66.3	106.53	36	107.25	106.50	30.3	10,863	0.28%
2021/11/01	66.3	106.95	39	107.58	107.00	27.3	10,740	0.25%
2021/10/29	22.1	106.84	37.3	107.20	107.50	-15.1	10,641	-0.14%
2021/10/28	219.6	108.70	39.1	108.08	108.00	180.5	10,504	1.72%	大買/鉅額交易
2021/10/27	10.7	110.15	19	110.68	111.00	-8.4	10,432	-0.08%
2021/10/26	13.1	110.50	18	110.50	110.00	-4.9	10,494	-0.05%
2021/10/25	12.1	109.80	134.3	111.04	111.50	-122.2	10,508	-1.16%	大賣/鉅額交易
2021/10/22	242.5	110.25	35.1	110.06	110.00	207.3	10,514	1.97%	大買/鉅額交易
2021/10/21	41	112.23	44.1	112.29	113.50	-3.1	10,413	-0.03%
2021/10/20	91	111.34	282	111.67	113.50	-191	10,215	-1.87%	大賣/鉅額交易
2021/10/19	25.1	113.66	15	113.60	114.00	10.1	9,990	0.10%
2021/10/18	18.1	113.64	20.7	114.63	115.00	-2.6	9,959	-0.03%
2021/10/15	85.2	112.27	133.5	113.57	114.50	-48.3	9,956	-0.49%	大賣/
2021/10/14	69.2	113.97	170.2	113.86	114.00	-101	9,855	-1.03%	大賣/鉅額交易
2021/10/13	126	116.73	170.2	116.98	115.50	-44.2	9,741	-0.45%	大買/大賣/
2021/10/12	57	117.11	81.8	117.37	117.50	-24.8	9,496	-0.26%
2021/10/08	136	117.31	34.2	117.99	118.00	101.8	9,317	1.09%	大買/鉅額交易
2021/10/07	84.3	117.26	209.8	117.39	118.00	-125.5	9,224	-1.36%	大賣/鉅額交易
2021/10/06	168.2	117.81	104.7	117.92	118.00	63.5	9,030	0.70%	大買/大賣/
2021/10/05	102.3	114.83	182.7	113.87	115.00	-80.5	8,643	-0.93%	大買/大賣/
2021/10/04	56	110.95	65.9	110.91	111.00	-9.9	8,390	-0.12%
2021/10/01	107.5	109.45	154	109.96	110.00	-46.5	8,267	-0.56%	大買/大賣/
2021/09/30	167.2	112.07	134	112.18	113.50	33.2	8,093	0.41%	大買/大賣/
2021/09/29	176.9	113.99	283.9	113.55	113.50	-107.1	7,876	-1.36%	大買/大賣/鉅額交易
2021/09/28	202.4	112.21	156.1	111.59	114.00	46.3	7,485	0.62%	大買/大賣/
2021/09/27	256.1	110.77	178.1	110.76	111.50	78	7,240	1.08%	大買/大賣/
2021/09/24	154.4	105.47	147.9	105.38	106.00	6.5	6,848	0.09%	大買/大賣/
2021/09/23	32	102.39	21.7	102.32	102.50	10.3	6,662	0.15%
2021/09/22	19.2	100.29	97.1	100.52	100.00	-77.9	6,646	-1.17%
2021/09/17	6.2	102.43	42.5	102.65	102.00	-36.3	6,607	-0.55%
2021/09/16	39.2	103.47	36	103.67	103.00	3.2	6,553	0.05%
2021/09/15	77	102.00	27	102.52	102.00	50	6,427	0.78%
2021/09/14	18	101.86	64.1	101.95	102.00	-46.1	6,401	-0.72%
2021/09/13	1	100.50	70	100.76	100.50	-69	6,345	-1.09%
2021/09/10	5	99.00	2	99.45	99.20	3	6,316	0.05%
2021/09/09	64.1	99.24	5.2	99.20	99.10	58.9	6,426	0.92%
2021/09/08	12.1	99.80	11	100.73	100.50	1.1	6,383	0.02%
2021/09/07	8	99.99	19	100.63	100.50	-11	6,402	-0.17%
2021/09/06	18.4	99.49	4	100.10	99.30	14.4	6,401	0.23%
2021/09/03	0	100.04	14	100.74	100.50	-14	6,391	-0.22%
2021/09/02	6.2	99.08	30	99.50	98.80	-23.8	6,381	-0.37%
2021/09/01	34.1	100.20	14	100.43	100.00	20.1	6,405	0.31%
2021/08/31	17.1	100.68	8	101.88	102.50	9.1	6,401	0.14%
2021/08/30	39	101.90	58.1	101.94	102.50	-19.1	6,397	-0.30%
2021/08/27	2.7	100.19	18	100.00	100.50	-15.3	6,387	-0.24%
2021/08/26	13.1	98.66	2	98.90	98.90	11.1	6,430	0.17%
2021/08/25	10	98.72	3	98.87	99.50	7	6,564	0.11%
2021/08/24	3	98.60	7	98.77	99.10	-4	6,566	-0.06%
2021/08/23	3	96.64	7.7	97.56	98.00	-4.7	6,695	-0.07%
2021/08/20	12.2	96.25	3	96.10	95.80	9.2	6,783	0.14%
2021/08/19	22.1	97.37	2.7	97.48	96.70	19.4	6,880	0.28%
2021/08/18	48	98.34	26	98.96	99.50	22	6,825	0.32%
2021/08/17	2	99.15	3.5	99.15	98.90	-1.5	6,935	-0.02%
2021/08/16	2	99.10	4	99.30	99.30	-2	6,951	-0.03%
2021/08/13	38.2	99.03	8	99.45	99.80	30.2	6,969	0.43%
2021/08/12	2	100.50	4.1	100.50	100.50	-2.1	7,050	-0.03%
2021/08/11	9	99.55	16	100.22	100.50	-7	7,155	-0.10%
2021/08/10	74.1	99.63	1	100.50	99.50	73.1	7,258	1.01%
2021/08/09	25.1	101.08	15	101.47	101.50	10.1	7,385	0.14%
2021/08/06	8	102.00	40.1	102.42	102.50	-32.1	7,496	-0.43%
2021/08/05	1	102.00	16	101.91	101.00	-15	7,661	-0.20%
2021/08/04	7	100.93	10.1	100.90	101.50	-3	8,055	-0.04%
2021/08/03	9.2	100.23	8	100.56	101.00	1.2	8,328	0.01%
2021/08/02	7	101.00	12	101.38	102.00	-5	8,469	-0.06%
2021/07/30	39.2	100.00	20	100.45	99.80	19.2	9,101	0.21%
2021/07/29	8	101.75	169	100.71	102.00	-161	9,390	-1.71%	大賣/鉅額交易
2021/07/28	9	99.29	18	99.84	100.00	-9	9,444	-0.09%
2021/07/27	7.2	99.75	5	99.38	99.70	2.2	9,707	0.02%
2021/07/26	167.2	99.70	7.2	99.53	99.40	160	9,838	1.63%	大買/鉅額交易
2021/07/23	8.1	101.56	8	101.75	101.50	0.1	9,904	0.00%
2021/07/22	11.2	100.78	18	101.53	102.00	-6.8	10,015	-0.07%
2021/07/21	64.5	100.25	11	100.29	100.00	53.5	10,054	0.53%
2021/07/20	10.9	101.44	8.1	101.75	101.50	2.7	10,028	0.03%
2021/07/19	36.1	102.17	8	102.63	102.50	28.1	10,182	0.28%
2021/07/16	2.6	103.99	20	103.98	104.50	-17.4	10,397	-0.17%
2021/07/15	14.1	103.40	14	103.79	104.00	0.1	10,565	0.00%
2021/07/14	6.1	102.51	30.1	103.10	103.50	-24	10,713	-0.22%
2021/07/13	21.2	102.46	8	102.81	103.00	13.2	10,872	0.12%
2021/07/12	26.1	103.79	17	104.38	103.00	9.1	11,115	0.08%
2021/07/09	44.4	101.98	76	102.50	103.50	-31.6	11,480	-0.28%
2021/07/08	86.3	103.88	41	103.59	103.50	45.3	11,562	0.39%
2021/07/07	33.7	104.50	47.7	105.00	105.00	-13.9	11,659	-0.12%
2021/07/06	33.2	106.00	14.8	106.29	106.00	18.4	11,785	0.16%
2021/07/05	42.1	106.81	60.9	106.91	107.50	-18.8	11,944	-0.16%
2021/07/02	64.3	105.68	111.8	106.18	105.00	-47.5	11,846	-0.40%	大賣/
2021/07/01	58	103.27	95	103.73	104.00	-37	11,708	-0.32%
2021/06/30	83	103.37	16.2	103.69	103.00	66.8	11,629	0.57%
2021/06/29	18.5	102.70	34.1	103.60	104.00	-15.6	11,561	-0.13%
2021/06/28	31.2	103.28	2	103.01	103.00	29.2	11,566	0.25%
2021/06/25	15	103.80	55	104.18	104.00	-40	11,585	-0.35%
2021/06/24	12.1	102.71	2.4	103.18	103.00	9.7	11,552	0.08%
2021/06/23	14.1	102.29	29.5	103.40	103.50	-15.4	11,629	-0.13%
2021/06/22	40.5	101.53	39	102.10	102.00	1.5	11,630	0.01%
2021/06/21	23.1	100.14	14.2	100.57	100.00	9	11,629	0.08%
2021/06/18	47.1	101.62	44.1	101.59	102.00	3	11,614	0.03%
2021/06/17	38.1	103.17	8.1	103.81	103.50	30	11,599	0.26%
2021/06/16	27.1	103.39	78	104.17	104.50	-50.9	11,963	-0.43%
2021/06/15	15.3	103.96	45	104.04	104.00	-29.8	12,051	-0.25%
2021/06/11	28.2	103.81	4	104.13	103.50	24.2	12,157	0.20%
2021/06/10	6.3	103.80	42	104.67	105.50	-35.7	12,319	-0.29%
2021/06/09	27.2	103.15	29.6	103.62	103.00	-2.3	12,382	-0.02%
2021/06/08	44.1	104.82	17.3	104.74	104.00	26.8	12,376	0.22%
2021/06/07	3.7	106.05	30	106.30	106.50	-26.4	12,535	-0.21%
2021/06/04	14.2	105.21	37.3	105.89	106.00	-23.1	12,768	-0.18%
2021/06/03	23.3	105.72	7.2	105.85	106.00	16.1	12,816	0.13%
2021/06/02	410.1	105.63	409.1	104.73	106.00	0.9	12,873	0.01%	大買/大賣/
2021/06/01	6.8	103.30	15.8	103.41	103.00	-9	12,846	-0.07%
2021/05/31	50.1	102.38	61.7	103.12	103.50	-11.5	13,056	-0.09%
2021/05/28	31.1	100.89	21.5	101.56	101.50	9.6	13,265	0.07%
2021/05/27	54.6	100.72	15.7	100.83	101.00	38.9	13,310	0.29%
2021/05/26	19.1	100.87	10	101.40	101.50	9.1	13,447	0.07%
2021/05/25	84	102.43	34	101.93	102.50	50	13,572	0.37%
2021/05/24	5.1	99.14	221	98.77	98.90	-215.9	13,657	-1.58%	大賣/鉅額交易
2021/05/21	8.7	97.72	9.4	98.50	98.10	-0.7	13,981	0.00%
2021/05/20	23.2	96.68	8.1	96.83	96.80	15.1	14,099	0.11%
2021/05/19	16.1	97.81	32.8	98.45	98.50	-16.7	14,120	-0.12%
2021/05/18	32.2	96.05	57.1	96.95	97.90	-24.9	14,190	-0.18%
2021/05/17	22.3	93.62	49.6	94.10	93.40	-27.2	14,440	-0.19%
2021/05/14	32.2	94.82	36.4	95.07	95.50	-4.2	14,412	-0.03%
2021/05/13	86.6	94.32	87.9	94.52	94.30	-1.3	14,304	-0.01%
2021/05/12	348.8	97.77	86.8	97.73	95.70	262	14,150	1.85%	大買/鉅額交易
2021/05/11	240	102.09	348	102.64	102.50	-108	13,816	-0.78%	大買/大賣/鉅額交易
2021/05/10	42.6	105.33	70	105.79	106.00	-27.4	13,578	-0.20%
2021/05/07	234.1	106.63	70.7	105.71	105.00	163.4	13,578	1.20%	大買/鉅額交易
2021/05/06	54.7	111.90	227.9	111.88	113.00	-173.2	13,037	-1.33%	大賣/鉅額交易
2021/05/05	11.4	108.54	40.5	108.75	108.00	-29	12,639	-0.23%
2021/05/04	66	109.04	44.6	109.22	107.00	21.3	12,607	0.17%
2021/05/03	11.7	107.77	66.6	107.69	107.50	-54.9	12,346	-0.44%
2021/04/29	31.4	106.31	28.8	107.06	106.00	2.5	12,280	0.02%
2021/04/28	29.5	106.19	1.1	106.00	106.00	28.4	12,175	0.23%
2021/04/27	11	106.87	24	107.98	108.50	-13	12,241	-0.11%
2021/04/26	8.1	106.53	16.3	106.56	107.50	-8.2	12,198	-0.07%
2021/04/23	43.8	105.29	55.2	105.86	107.00	-11.5	12,214	-0.09%
2021/04/22	66.5	108.25	34.7	108.60	108.00	31.8	12,183	0.26%
2021/04/21	30.2	107.92	43.6	108.30	108.50	-13.4	11,993	-0.11%
2021/04/20	81.2	109.30	162.2	109.72	109.50	-80.9	11,881	-0.68%	大賣/
2021/04/19	65.1	110.43	129.7	111.21	111.50	-64.6	11,803	-0.55%	大賣/
2021/04/16	103.4	108.69	67.6	108.87	109.00	35.7	11,759	0.30%	大買/
2021/04/15	227.3	107.09	228	107.48	108.00	-0.7	11,627	-0.01%	大買/大賣/
2021/04/14	223.2	103.61	221.6	103.65	104.00	1.5	11,382	0.01%	大買/大賣/
2021/04/13	83.5	102.31	57.4	103.20	102.00	26.1	11,226	0.23%
2021/04/12	41.7	103.03	102.2	103.71	103.00	-60.5	11,162	-0.54%	大賣/
2021/04/09	115	102.32	102.6	102.19	103.00	12.4	11,135	0.11%	大買/大賣/
2021/04/08	61.2	99.89	26.3	100.36	100.50	34.9	11,059	0.32%
2021/04/07	45.5	100.16	43.3	100.01	100.50	2.2	11,214	0.02%
2021/04/06	83.2	100.93	35.2	101.37	101.00	48	11,223	0.43%
2021/04/01	9.7	100.75	8.5	100.97	100.50	1.2	11,227	0.01%
2021/03/31	74.2	100.47	49.2	100.56	101.00	25	11,238	0.22%
2021/03/30	25.2	100.14	11	100.68	100.50	14.1	11,190	0.13%
2021/03/29	4.7	101.24	19.5	101.23	101.50	-14.8	11,165	-0.13%
2021/03/26	10.1	100.08	28.2	100.64	101.00	-18.1	11,355	-0.16%
2021/03/25	4.3	99.88	22.1	99.85	100.00	-17.9	11,504	-0.16%
2021/03/24	31	98.80	10.2	99.27	98.90	20.8	11,542	0.18%
2021/03/23	15.2	99.88	12	100.18	99.60	3.2	11,488	0.03%
2021/03/22	31.6	99.06	98	98.38	100.00	-66.4	11,485	-0.58%
2021/03/19	72.8	97.93	28	97.81	97.10	44.8	11,390	0.39%
2021/03/18	26	100.38	59.4	100.66	100.50	-33.4	11,029	-0.30%
2021/03/17	9.4	101.06	77.2	101.20	101.00	-67.7	10,961	-0.62%
2021/03/16	49.2	101.01	37.1	101.17	101.00	12.1	10,913	0.11%
2021/03/15	75.8	103.02	16.8	103.09	103.00	59	10,831	0.55%
2021/03/12	13.2	104.69	62.1	105.26	105.00	-48.9	10,818	-0.45%
2021/03/11	37.8	105.44	81.1	105.85	105.00	-43.3	10,867	-0.40%
2021/03/10	33.4	104.28	130.3	104.70	104.50	-96.9	10,873	-0.89%	大賣/
2021/03/09	6.6	102.49	43.2	102.74	102.50	-36.6	10,713	-0.34%
2021/03/08	27.5	102.15	46	102.04	101.50	-18.5	10,687	-0.17%
2021/03/05	26.6	101.14	30.1	101.43	101.50	-3.4	10,640	-0.03%
2021/03/04	72.1	102.21	46.7	101.73	101.50	25.4	10,798	0.23%
2021/03/03	131.4	101.16	157.2	100.60	101.00	-25.8	10,696	-0.24%	大買/大賣/
2021/03/02	102.3	99.07	161.2	99.21	98.20	-59	10,379	-0.57%	大買/大賣/
2021/02/26	85.8	97.57	101.1	97.55	97.50	-15.3	10,298	-0.15%	大賣/
2021/02/25	35.5	100.33	84.3	100.11	100.00	-48.8	10,107	-0.48%
2021/02/24	48.1	100.41	66.1	100.49	100.00	-18	10,050	-0.18%
2021/02/23	71.7	99.19	219.5	98.91	99.70	-147.8	9,860	-1.50%	大賣/鉅額交易
2021/02/22	70.1	97.30	66.4	97.46	97.10	3.7	9,591	0.04%
2021/02/19	19.3	95.62	34.2	96.00	95.30	-14.9	9,516	-0.16%
2021/02/18	89.1	96.29	57.5	96.52	95.90	31.7	9,546	0.33%
2021/02/17	114.7	94.03	272.5	95.21	96.20	-157.9	9,652	-1.64%	大買/大賣/鉅額交易
2021/02/05	27.2	89.99	32.4	90.64	89.80	-5.2	9,394	-0.06%
2021/02/04	0.1	90.16	87.1	90.68	90.50	-87	9,393	-0.93%
2021/02/03	65.2	90.10	34.7	90.38	90.50	30.5	10,024	0.30%
2021/02/02	16.1	88.65	35	89.67	90.10	-18.9	10,400	-0.18%
2021/02/01	11.2	88.19	33.1	87.94	88.10	-21.9	10,368	-0.21%
2021/01/29	67.1	87.78	26.2	87.65	87.00	40.9	10,363	0.39%
2021/01/28	68.6	89.02	20.5	89.48	89.10	48	10,225	0.47%
2021/01/27	19.2	91.04	21	91.21	90.80	-1.9	10,138	-0.02%
2021/01/26	38.4	91.02	18	91.16	91.10	20.4	10,166	0.20%
2021/01/25	12.4	91.71	43.1	91.69	92.40	-30.7	10,060	-0.31%
2021/01/22	20.4	90.65	22.3	90.67	90.60	-1.9	10,035	-0.02%
2021/01/21	46.5	91.52	41.2	91.56	91.40	5.3	9,958	0.05%
2021/01/20	82	91.55	121.6	91.62	91.60	-39.6	9,906	-0.40%	大賣/
2021/01/19	19.3	93.07	39.5	93.18	93.20	-20.2	9,717	-0.21%
2021/01/18	40.6	92.57	45.1	92.81	93.10	-4.5	9,675	-0.05%
2021/01/15	207.8	95.23	33.8	95.03	94.50	174	9,544	1.82%	大買/鉅額交易
2021/01/14	72.4	97.04	35.1	97.15	97.40	37.3	9,381	0.40%
2021/01/13	22.5	97.84	24	98.22	98.00	-1.5	9,323	-0.02%
2021/01/12	33.8	97.81	92.4	97.67	97.60	-58.5	9,228	-0.63%
2021/01/11	13.1	98.35	21.8	98.51	99.00	-8.7	9,133	-0.10%
2021/01/08	66.6	97.42	83.7	97.67	98.00	-17	8,987	-0.19%
2021/01/07	53.4	95.83	129.5	96.29	97.10	-76.2	8,858	-0.86%	大賣/
2021/01/06	71.1	94.37	90.1	94.76	94.40	-19	8,694	-0.22%
2021/01/05	111.3	95.30	27.2	95.44	95.00	84.1	8,583	0.98%	大買/
2021/01/04	33.3	95.91	51.7	97.14	96.70	-18.4	8,496	-0.22%
2020/12/31	71.9	96.66	46.3	96.72	96.40	25.7	8,346	0.31%
2020/12/30	88.1	95.14	125.1	95.45	96.70	-37	8,215	-0.45%	大賣/
2020/12/29	60	93.56	16.2	93.61	94.00	43.8	8,033	0.55%
2020/12/28	15.3	93.33	58	93.46	93.80	-42.7	8,040	-0.53%
2020/12/25	4.6	92.81	23	92.94	92.80	-18.4	8,039	-0.23%
2020/12/24	28.2	92.43	34	92.71	92.60	-5.9	8,038	-0.07%
2020/12/23	36.3	91.67	25.2	91.77	91.50	11.1	8,049	0.14%
2020/12/22	85.8	93.21	127.6	93.36	92.10	-41.8	8,079	-0.52%	大賣/
2020/12/21	101.1	90.54	127.2	91.60	92.30	-26.1	8,082	-0.32%	大買/大賣/
2020/12/18	55.1	89.45	56	89.16	88.20	-0.9	7,923	-0.01%
2020/12/17	22.4	89.17	20	89.54	89.80	2.4	7,980	0.03%
2020/12/16	9	89.85	23.6	89.99	90.20	-14.5	8,259	-0.18%
2020/12/15	69.2	88.53	93.1	88.96	89.20	-23.9	8,679	-0.28%
2020/12/14	38.2	89.85	16.2	89.90	89.80	22	8,645	0.25%
2020/12/11	55.3	89.47	39.1	89.45	89.80	16.2	8,648	0.19%
2020/12/10	10.4	89.79	130.1	89.80	89.90	-119.8	8,584	-1.39%	大賣/鉅額交易
2020/12/09	16.1	89.78	11.2	89.90	90.00	4.9	8,508	0.06%
2020/12/08	43.5	89.87	38	89.96	89.50	5.5	8,451	0.06%
2020/12/07	40.3	89.64	42	89.65	89.50	-1.8	8,341	-0.02%
2020/12/04	47.3	89.60	165.6	89.46	89.30	-118.2	8,247	-1.43%	大賣/鉅額交易
2020/12/03	27.3	88.35	33.5	88.18	88.50	-6.1	8,034	-0.08%
2020/12/02	34	87.05	141	87.19	87.70	-107	7,953	-1.35%	大賣/鉅額交易
2020/12/01	54	87.25	104.1	87.26	87.60	-50.1	7,914	-0.63%	大賣/
2020/11/30	76.2	86.81	20.2	86.75	85.20	56	7,883	0.71%
2020/11/27	53.3	86.84	48	86.95	87.20	5.3	7,655	0.07%
2020/11/26	40	87.67	5	87.66	87.60	35	7,605	0.46%
2020/11/25	32.2	87.99	28.1	88.12	87.80	4.2	7,670	0.05%
2020/11/24	66.1	87.81	42.4	87.90	87.60	23.7	7,656	0.31%
2020/11/23	51.1	88.60	42.1	88.78	88.80	8.9	7,598	0.12%
2020/11/20	45	87.98	33.2	88.15	88.30	11.8	7,505	0.16%
2020/11/19	58.1	87.78	79.6	88.06	88.10	-21.4	7,458	-0.29%
2020/11/18	45	87.67	15.4	87.93	88.00	29.7	7,348	0.40%
2020/11/17	55.1	87.78	94	87.73	88.00	-38.9	7,252	-0.54%
2020/11/16	97	87.96	57	88.10	88.10	40	7,186	0.56%
2020/11/13	80	86.98	119	86.97	87.00	-39	6,953	-0.56%	大賣/
2020/11/12	63.9	87.74	180.2	88.08	88.00	-116.3	6,845	-1.70%	大賣/鉅額交易
2020/11/11	75.4	87.61	437.7	87.32	89.00	-362.3	6,688	-5.42%	大賣/鉅額交易
2020/11/10	80.2	84.11	354	83.83	84.90	-273.8	6,018	-4.55%	大賣/鉅額交易
2020/11/09	28.9	81.55	20	81.93	81.80	8.9	5,593	0.16%
2020/11/06	4	81.53	35.2	81.47	81.50	-31.2	5,562	-0.56%
2020/11/05	6	81.03	22.4	81.49	81.50	-16.3	5,614	-0.29%
2020/11/04	11.3	80.65	72.1	81.21	81.30	-60.8	5,636	-1.08%
2020/11/03	4.4	80.79	103	80.64	81.00	-98.6	5,642	-1.75%	大賣/
2020/11/02	3.2	79.08	37	79.26	79.70	-33.8	5,599	-0.60%
2020/10/30	19.1	78.53	27	78.97	79.10	-7.9	5,603	-0.14%
2020/10/29	24	78.78	7	78.99	78.90	17	5,577	0.30%
2020/10/28	7	79.66	9	79.69	79.50	-2	5,622	-0.04%
2020/10/27	10.1	79.74	3	80.10	80.30	7.1	5,642	0.13%
2020/10/26	4	80.05	31	80.18	80.20	-27	5,695	-0.47%
2020/10/23	6.1	79.42	15	79.52	79.80	-8.9	5,733	-0.16%
2020/10/22	3	79.50	25	79.58	79.80	-22	5,923	-0.37%
2020/10/21	30.2	79.13	12	79.45	79.00	18.2	6,090	0.30%
2020/10/20	13.1	79.20	2	79.35	79.50	11.1	6,171	0.18%
2020/10/19	7	79.17	23	79.23	79.10	-16	6,203	-0.26%
2020/10/16	18	79.32	28	79.47	79.00	-10	6,266	-0.16%
2020/10/15	64.1	79.36	11	79.61	79.20	53.1	6,293	0.84%
2020/10/14	54.3	80.30	21.7	80.35	80.00	32.6	6,238	0.52%
2020/10/13	13	80.41	19	80.56	80.90	-6	6,247	-0.10%
2020/10/12	30	81.03	38.1	81.07	81.20	-8.1	6,341	-0.13%
2020/10/08	23	80.51	33	80.92	81.00	-10	6,516	-0.15%
2020/10/07	9	80.56	21	80.90	80.80	-12	6,625	-0.18%
2020/10/06	9.3	80.93	25	80.96	81.20	-15.7	6,681	-0.23%
2020/10/05	6	79.77	43	79.85	80.00	-37	6,730	-0.55%
2020/09/30	33.1	78.88	31	79.33	78.60	2.1	6,726	0.03%
2020/09/29	17.1	79.10	29	79.51	78.90	-11.9	6,763	-0.18%
2020/09/28	17.1	79.25	8	79.46	79.40	9.1	6,847	0.13%
2020/09/25	42.1	78.78	40	78.83	79.00	2.1	6,906	0.03%
2020/09/24	138	78.32	83	78.04	78.00	55	6,873	0.80%	大買/
2020/09/23	78	80.29	60	80.54	80.10	18	7,012	0.26%
2020/09/22	124	81.54	110	81.84	81.40	14	7,252	0.19%	大買/大賣/
2020/09/21	51	82.67	213.2	82.87	83.30	-162.2	7,319	-2.22%	大賣/鉅額交易
2020/09/18	131	81.70	255.2	81.51	81.60	-124.2	7,144	-1.74%	大買/大賣/鉅額交易
2020/09/17	39	78.61	2	78.80	78.60	37	6,762	0.55%
2020/09/16	2	78.90	11	79.05	78.90	-9	6,815	-0.13%
2020/09/15	12	78.77	7	79.09	79.20	5	6,902	0.07%
2020/09/14	3	79.07	12	79.31	79.20	-9	7,086	-0.13%
2020/09/11	14	78.27	44	78.29	79.00	-30	7,164	-0.42%
2020/09/10	20	78.83	28	79.02	78.70	-8	7,233	-0.11%
2020/09/09	42	78.59	8.6	78.78	79.20	33.4	7,373	0.45%
2020/09/08	19	79.28	20	79.42	79.60	-1	7,436	-0.01%
2020/09/07	41	79.50	31	79.50	79.60	10	7,528	0.13%
2020/09/04	29	77.96	12	78.24	78.50	17	7,597	0.22%
2020/09/03	40.1	78.29	29	78.88	78.40	11.1	7,625	0.15%
2020/09/02	24	77.81	11	77.90	78.00	13	7,652	0.17%
2020/09/01	49	77.40	32.1	77.54	77.90	16.9	7,748	0.22%
2020/08/31	43	78.41	7	78.39	78.20	36	7,764	0.46%
2020/08/28	37	78.89	8	79.15	78.90	29	7,779	0.37%
2020/08/27	10	78.94	1	79.80	78.90	9	7,887	0.11%
2020/08/26	6	79.22	2	79.30	79.60	4	7,903	0.05%
2020/08/25	26.2	79.32	13	79.57	79.20	13.2	8,032	0.16%
2020/08/24	19.1	79.25	6	79.30	79.20	13.1	9,137	0.14%
2020/08/21	16	79.84	17	79.72	79.80	-1	9,309	-0.01%
2020/08/20	54	79.24	37	79.14	79.00	17	9,358	0.18%
2020/08/19	16.3	80.90	7.6	80.88	80.50	8.7	9,369	0.09%
2020/08/18	12.1	81.08	21.4	81.00	81.40	-9.3	9,408	-0.10%
2020/08/17	31	81.34	23	81.50	81.50	8	9,492	0.08%
2020/08/14	10	80.49	4	80.55	80.80	6	9,534	0.06%
2020/08/13	19.3	80.66	16	80.68	80.90	3.3	9,588	0.03%
2020/08/12	55.3	80.80	10	80.83	80.70	45.3	9,859	0.46%
2020/08/11	45.1	81.78	50	81.76	81.50	-5	9,924	-0.05%
2020/08/10	30.1	80.64	62	80.40	81.10	-32	9,915	-0.32%
2020/08/07	60	79.83	31.2	80.17	79.60	28.8	10,038	0.29%
2020/08/06	62.4	78.83	19	79.15	79.10	43.4	10,188	0.43%
2020/08/05	21.1	78.07	21	78.06	78.10	0.1	10,201	0.00%
2020/08/04	34	77.60	5	77.60	77.60	29	10,244	0.28%
2020/08/03	54	77.68	15	77.43	77.40	39	10,268	0.38%
2020/07/31	40	78.74	18	78.96	78.50	22	10,240	0.21%
2020/07/30	64.1	78.48	5	78.68	78.50	59.1	10,295	0.57%
2020/07/29	21	78.53	35	79.01	77.90	-14	10,295	-0.14%
2020/07/28	63.2	77.26	18.1	77.36	77.30	45.1	10,402	0.43%
2020/07/27	75.5	78.34	19	78.81	78.10	56.5	10,446	0.54%
2020/07/24	65	79.79	26	79.90	79.70	39	10,367	0.38%
2020/07/23	8.1	80.33	6	80.37	80.10	2.1	10,299	0.02%
2020/07/22	58	80.59	12.2	80.91	80.50	45.8	10,353	0.44%
2020/07/21	34	80.74	18	80.93	80.50	16	10,313	0.16%
2020/07/20	20	80.37	12	80.92	80.50	8	10,331	0.08%
2020/07/17	29.1	81.16	11.1	81.52	81.00	18	10,441	0.17%
2020/07/16	23.7	81.02	28	80.96	81.00	-4.3	10,585	-0.04%
2020/07/15	76.5	80.49	19	80.23	80.40	57.5	10,629	0.54%
2020/07/14	76.3	81.19	19	81.23	81.00	57.3	10,534	0.54%
2020/07/13	40.2	82.03	4	82.08	82.00	36.2	10,498	0.34%
2020/07/10	79.5	82.22	72	82.19	82.00	7.5	10,520	0.07%
2020/07/09	46.6	83.18	5.2	83.22	83.00	41.4	10,542	0.39%
2020/07/08	62.5	83.35	8	83.48	83.20	54.5	10,538	0.52%
2020/07/07	50.2	83.94	19	84.11	83.70	31.2	10,536	0.30%
2020/07/06	31.4	84.53	6	84.65	84.40	25.4	10,511	0.24%
2020/07/03	20.3	84.37	25	84.51	84.30	-4.7	10,553	-0.04%
2020/07/02	157.4	83.91	46	84.17	83.80	111.4	10,656	1.05%	大買/鉅額交易
2020/07/01	142.1	87.74	81	87.74	87.60	61.1	10,480	0.58%	大買/
2020/06/30	60	87.43	45	87.46	87.60	15	10,251	0.15%
2020/06/29	83	86.86	32	86.90	86.60	51	10,181	0.50%
2020/06/24	24.5	87.43	39	87.45	87.40	-14.5	10,200	-0.14%
2020/06/23	63	86.97	15	87.07	86.90	48	10,232	0.47%
2020/06/22	24	86.80	38	87.19	86.80	-14	10,270	-0.14%
2020/06/19	23.1	86.25	33	86.76	85.80	-9.9	10,360	-0.10%
2020/06/18	19	86.12	7	86.36	86.20	12	10,343	0.12%
2020/06/17	59	86.29	5	86.92	86.20	54	10,501	0.51%
2020/06/16	38	86.33	24	86.63	86.10	14	10,812	0.13%
2020/06/15	24.2	86.05	9	86.21	86.00	15.2	11,086	0.14%
2020/06/12	41.1	86.23	44	86.52	86.40	-3	11,363	-0.03%
2020/06/11	61.4	88.33	46	87.97	88.00	15.4	11,489	0.13%
2020/06/10	37.7	89.44	50	89.45	89.40	-12.3	11,513	-0.11%
2020/06/09	28	89.05	63.1	89.20	89.50	-35.1	11,742	-0.30%
2020/06/08	52.1	88.55	160	88.42	89.20	-107.9	11,910	-0.91%	大賣/鉅額交易
2020/06/05	35	86.94	42.1	87.15	87.60	-7.1	11,867	-0.06%
2020/06/04	33.4	86.70	50	86.70	86.80	-16.6	11,887	-0.14%
2020/06/03	38.5	85.86	77.3	85.87	86.10	-38.8	11,988	-0.32%
2020/06/02	29.1	84.23	11	84.27	84.30	18.1	11,906	0.15%
2020/06/01	51.4	83.63	59	83.94	83.80	-7.6	11,880	-0.06%
2020/05/29	189.1	83.20	53	84.22	83.00	136.1	11,774	1.16%	大買/鉅額交易
2020/05/28	56	84.29	24	84.56	83.80	32	10,725	0.30%
2020/05/27	30	85.30	2	85.20	85.20	28	10,681	0.26%
2020/05/26	13	85.72	66.3	85.87	85.70	-53.3	10,771	-0.49%
2020/05/25	64	83.92	42	84.25	84.30	22	10,845	0.20%
2020/05/22	62	85.32	16.1	85.28	85.00	45.9	10,912	0.42%
2020/05/21	25.2	86.17	31	86.33	86.50	-5.8	10,883	-0.05%
2020/05/20	12.1	86.18	47	86.50	86.40	-34.9	10,841	-0.32%
2020/05/19	56	86.60	123	87.00	86.20	-67	10,818	-0.62%	大賣/
2020/05/18	17.9	83.59	76	84.57	85.00	-58.2	10,570	-0.55%
2020/05/15	61	83.50	44	83.67	83.60	17	10,494	0.16%
2020/05/14	96.5	83.76	25.4	83.71	83.50	71.1	10,434	0.68%
2020/05/13	173.5	85.03	32	85.10	85.10	141.5	10,279	1.38%	大買/鉅額交易
2020/05/12	109	86.47	8.1	86.78	86.50	100.9	10,087	1.00%	大買/
2020/05/11	51.3	87.47	47.1	87.37	87.50	4.2	10,042	0.04%
2020/05/08	33	86.43	27.2	86.64	86.40	5.8	9,996	0.06%
2020/05/07	19.2	85.40	20	85.53	85.30	-0.8	9,948	-0.01%
2020/05/06	20	85.53	64	86.20	85.30	-44	9,909	-0.44%
2020/05/05	67	85.83	13	86.15	85.80	54	9,864	0.55%
2020/05/04	148	84.89	58	85.70	85.50	90	9,859	0.91%	大買/
2020/04/30	117.3	87.28	125	86.44	87.90	-7.7	9,734	-0.08%	大買/大賣/
2020/04/29	19.1	83.66	65	83.79	83.80	-45.9	9,589	-0.48%
2020/04/28	11	82.15	32	82.39	82.70	-21	9,566	-0.22%
2020/04/27	14.3	81.82	117	81.47	82.00	-102.7	9,793	-1.05%	大賣/鉅額交易
2020/04/24	29.2	80.21	3	80.20	80.00	26.2	9,704	0.27%
2020/04/23	75	80.41	26	81.04	80.40	49	9,671	0.51%
2020/04/22	81.5	79.22	23	79.40	80.20	58.5	9,608	0.61%
2020/04/21	132	80.49	56	80.43	80.10	76	9,523	0.80%	大買/
2020/04/20	93.1	82.08	14	82.09	82.40	79.1	9,439	0.84%
2020/04/17	42	83.69	67	83.72	83.20	-25	9,319	-0.27%
2020/04/16	46	82.08	45	82.25	82.10	1	9,199	0.01%
2020/04/15	54	82.98	28	83.05	83.10	26	9,122	0.28%
2020/04/14	29.1	81.98	55.1	82.04	82.20	-26	9,057	-0.29%
2020/04/13	88.1	81.11	20.1	81.11	80.70	68	9,011	0.75%
2020/04/10	30	81.58	23	82.20	81.90	7	9,003	0.08%
2020/04/09	37.3	80.70	53.8	80.64	80.60	-16.5	8,969	-0.18%
2020/04/08	29.2	80.38	89	80.11	80.40	-59.8	8,895	-0.67%
2020/04/07	99.4	79.49	54	79.73	79.80	45.4	8,766	0.52%
2020/04/06	55.2	76.58	53.5	77.18	77.60	1.7	8,649	0.02%
2020/04/01	19.1	74.82	34	75.22	74.40	-14.9	8,483	-0.18%
2020/03/31	31.6	75.48	24	75.94	75.10	7.6	8,397	0.09%
2020/03/30	53	73.06	138	74.30	75.20	-85	8,263	-1.03%	大賣/
2020/03/27	73.5	75.17	92	75.27	74.70	-18.5	8,114	-0.23%
2020/03/26	86.4	74.62	88	74.15	74.10	-1.6	7,992	-0.02%
2020/03/25	79.5	74.31	110.3	74.46	74.90	-30.8	7,960	-0.39%	大賣/
2020/03/24	41	70.10	158.1	70.49	70.50	-117.1	7,851	-1.49%	大賣/鉅額交易
2020/03/23	63.4	66.64	156	66.31	66.70	-92.6	7,820	-1.18%	大賣/
2020/03/20	163	68.98	33.1	68.88	68.80	129.9	7,659	1.70%	大買/鉅額交易
2020/03/19	203.3	65.90	598.1	65.78	66.60	-394.8	7,292	-5.41%	大買/大賣/鉅額交易
2020/03/18	210.4	72.37	27	71.80	70.00	183.4	6,941	2.64%	大買/鉅額交易
2020/03/17	57.3	75.29	12	75.32	74.60	45.3	6,617	0.69%
2020/03/16	31	79.59	13	79.90	78.20	18	6,390	0.28%
2020/03/13	48	78.45	43	79.00	80.60	5	6,270	0.08%
2020/03/12	103.1	85.10	70	86.63	84.00	33.1	5,995	0.55%	大買/
2020/03/11	27	89.00	15	89.77	88.90	12	5,750	0.21%
2020/03/10	26	88.62	8	89.06	89.00	18	5,679	0.32%
2020/03/09	113	89.17	48	89.50	89.30	65	5,588	1.16%	大買/
2020/03/06	61	91.39	5	92.08	91.40	56	5,391	1.04%
2020/03/05	0	0.00	54	92.99	93.30	-54	5,331	-1.01%
2020/03/04	2.1	91.65	7	92.26	92.50	-4.9	5,347	-0.09%
2020/03/03	40	91.43	25	91.60	91.60	15	5,337	0.28%
2020/03/02	34	89.79	11.1	89.99	90.00	22.9	5,293	0.43%
2020/02/27	17	90.98	17	91.21	91.00	0	5,456	0.00%
2020/02/26	82	91.62	4	91.65	91.50	78	5,311	1.47%
2020/02/25	137	92.53	7.3	93.08	93.10	129.7	5,139	2.52%	大買/鉅額交易
2020/02/24	30	93.42	4	93.63	93.30	26	5,016	0.52%
2020/02/21	12	94.68	1	95.50	94.60	11	4,997	0.22%
2020/02/20	31	95.41	8	95.13	94.70	23	4,996	0.46%
2020/02/19	2	96.45	70	95.62	96.20	-68	4,956	-1.37%
2020/02/18	1.1	93.96	4	94.58	94.80	-2.9	4,935	-0.06%
2020/02/17	35	94.09	44	94.04	94.80	-9	4,913	-0.18%
2020/02/14	44	94.93	37	94.69	95.20	7	4,907	0.14%
2020/02/13	11	94.68	11.2	94.73	94.80	-0.2	4,905	0.00%
2020/02/12	40	94.08	10.2	94.10	94.00	29.8	4,925	0.60%
2020/02/11	6	93.58	1	93.80	93.70	5	4,953	0.10%
2020/02/10	12	92.87	14	93.09	94.00	-2	4,973	-0.04%
2020/02/07	4	93.68	5	93.94	93.70	-1	5,003	-0.02%
2020/02/06	68	94.42	31	94.20	94.50	37	5,046	0.73%
2020/02/05	29	92.45	12	92.53	92.70	17	5,046	0.34%
2020/02/04	11	93.32	7	93.59	93.50	4	4,983	0.08%
2020/02/03	9.2	92.12	14	93.40	93.00	-4.8	4,997	-0.10%
2020/01/31	42	93.43	27.1	93.48	93.40	14.9	4,978	0.30%
2020/01/30	110	93.73	14	94.06	91.60	96	4,914	1.95%	大買/
2020/01/20	4	99.20	6	98.93	99.00	-2	4,653	-0.04%
2020/01/17	11	98.75	18.2	98.70	99.00	-7.2	4,679	-0.15%
2020/01/16	29	97.97	17	97.92	97.90	12	4,734	0.25%
2020/01/15	41	98.35	14	98.50	98.50	27	4,749	0.57%
2020/01/14	49	98.88	9.5	98.79	98.80	39.5	4,751	0.83%
2020/01/13	22	99.32	7	99.61	99.70	15	4,694	0.32%
2020/01/10	3	99.73	2	99.85	99.80	1	4,702	0.02%
2020/01/09	20	99.64	151	99.77	100.00	-131	4,768	-2.75%	大賣/鉅額交易
2020/01/08	98	100.26	48	100.16	100.00	50	4,818	1.04%
2020/01/07	135	101.49	16	101.44	101.50	119	4,814	2.47%	大買/鉅額交易
2020/01/06	41	101.67	81	101.91	102.00	-40	4,817	-0.83%
2020/01/03	46.4	99.68	89	100.53	101.50	-42.6	4,769	-0.89%
2020/01/02	40	99.63	18.2	99.65	99.60	21.8	4,733	0.46%
2019/12/31	24	99.93	20	99.92	99.80	4	4,715	0.08%
2019/12/30	7.1	100.10	5	100.78	99.90	2.1	4,751	0.04%
2019/12/27	5	100.50	16	100.94	101.00	-11	4,750	-0.23%
2019/12/26	6	99.42	13	99.82	99.80	-7	4,756	-0.15%
2019/12/25	10	99.88	8	99.90	100.00	2	4,830	0.04%
2019/12/24	83	100.13	59	100.94	100.50	24	4,870	0.49%
2019/12/23	14	100.50	32	100.86	101.00	-18	4,912	-0.37%
2019/12/20	2.3	99.96	14.2	100.66	101.00	-11.9	4,972	-0.24%
2019/12/19	72.1	99.87	33	99.98	99.90	39.1	4,933	0.79%
2019/12/18	13.3	99.59	65.1	99.80	101.50	-51.8	4,870	-1.06%
2019/12/17	9	97.91	93.1	98.07	99.10	-84.1	4,824	-1.74%
2019/12/16	12	97.16	13	97.43	96.80	-1	4,750	-0.02%
2019/12/13	30.5	97.24	45	97.24	96.80	-14.5	4,768	-0.30%
2019/12/12	17	97.05	40	97.03	96.90	-23	4,765	-0.48%
2019/12/11	73	96.08	2	96.21	96.50	71	4,959	1.43%
2019/12/10	25	96.28	3	96.40	96.50	22	4,981	0.44%
2019/12/09	14.1	96.44	6	96.65	96.70	8.1	5,001	0.16%
2019/12/06	3	96.47	23	96.70	97.20	-20	4,992	-0.40%
2019/12/05	98	96.65	12	96.42	96.40	86	4,997	1.72%
2019/12/04	41	96.65	34.5	97.06	97.50	6.5	5,005	0.13%
2019/12/03	16	97.34	20.6	97.29	97.50	-4.6	5,063	-0.09%
2019/12/02	31	97.88	33	97.96	98.10	-2	5,139	-0.04%
2019/11/29	43	97.45	19	97.41	97.20	24	5,162	0.46%
2019/11/28	17	98.26	8	98.49	98.30	9	5,154	0.17%
2019/11/27	14.4	97.71	18	98.10	98.40	-3.6	5,230	-0.07%
2019/11/26	10	98.24	102	97.92	98.00	-92	5,230	-1.76%	大賣/
2019/11/25	20	96.80	3	96.97	97.00	17	4,965	0.34%
2019/11/22	3.1	96.25	49	96.43	96.80	-45.9	5,143	-0.89%
2019/11/21	25	95.72	5	96.12	96.20	20	5,194	0.39%
2019/11/20	11	96.50	3	96.60	96.50	8	5,186	0.15%
2019/11/19	2	97.00	9	97.20	97.40	-7	5,175	-0.14%
2019/11/18	5	96.48	9	97.12	97.40	-4	5,198	-0.08%
2019/11/15	21.2	96.65	17.3	97.27	96.80	3.9	5,251	0.07%
2019/11/14	8	95.86	7	96.39	96.60	1	5,297	0.02%
2019/11/13	61	96.47	3	96.57	96.30	58	5,417	1.07%
2019/11/12	10.3	96.60	6	96.57	96.90	4.3	5,585	0.08%
2019/11/11	28	96.59	11	96.94	97.00	17	5,621	0.30%
2019/11/08	38	97.41	9	97.38	97.40	29	5,701	0.51%
2019/11/07	31.3	97.92	17	98.09	98.20	14.3	5,712	0.25%
2019/11/06	10	98.15	13	98.38	98.70	-3	5,717	-0.05%
2019/11/05	27	98.38	1.1	98.89	98.90	26	5,736	0.45%
2019/11/04	2	98.35	22	98.45	98.90	-20	5,770	-0.35%
2019/11/01	1	97.70	36	98.01	98.10	-35	5,888	-0.59%
2019/10/31	14	97.76	6	97.97	97.80	8	6,059	0.13%
2019/10/30	19	96.48	67	97.70	98.30	-48	6,088	-0.79%
2019/10/29	2	97.45	20	97.67	97.70	-18	6,160	-0.29%
2019/10/28	19	96.83	7	97.27	97.20	12	6,170	0.19%
2019/10/25	10	96.82	17	97.31	97.30	-7	6,213	-0.11%
2019/10/24	6	97.07	50	96.81	97.50	-44	6,214	-0.71%
2019/10/23	19	95.95	3	96.30	95.80	16	6,220	0.26%
2019/10/22	5	95.82	22	96.40	96.80	-17	6,250	-0.27%
2019/10/21	13.1	95.54	2	95.90	95.40	11.1	6,272	0.18%
2019/10/18	11	96.52	7	96.54	96.00	4	6,303	0.06%
2019/10/17	10	96.52	24	96.00	96.60	-14	6,329	-0.22%
2019/10/16	28	95.31	64.2	95.38	95.90	-36.2	6,297	-0.57%
2019/10/15	2	93.80	55	94.39	94.60	-53	6,349	-0.83%
2019/10/14	12	93.38	18.2	93.39	93.30	-6.2	6,339	-0.10%
2019/10/09	35.2	93.63	8	93.71	93.10	27.2	6,348	0.43%
2019/10/08	10.2	94.31	8	94.56	94.30	2.2	6,398	0.03%
2019/10/07	7	93.33	6.2	93.86	94.10	0.8	6,419	0.01%
2019/10/04	23	93.12	3	93.33	93.30	20	6,467	0.31%
2019/10/03	28.2	92.50	14	93.26	93.10	14.2	6,544	0.22%
2019/10/02	26	94.02	4	94.18	93.80	22	6,552	0.34%
2019/10/01	39	94.51	14	94.74	94.80	25	6,514	0.38%
2019/09/27	71.1	95.12	28	95.52	94.50	43.1	6,460	0.67%
2019/09/26	2.1	95.91	8	96.11	96.20	-5.9	6,476	-0.09%
2019/09/25	32.1	95.33	13	95.53	95.50	19.1	6,853	0.28%
2019/09/24	7.1	96.17	9	96.40	96.70	-1.9	6,941	-0.03%
2019/09/23	35	96.69	6	97.75	96.80	29	6,950	0.42%
2019/09/20	2	97.60	43	97.42	97.60	-41	7,007	-0.59%
2019/09/19	10	96.97	13	97.00	97.30	-3	6,966	-0.04%
2019/09/18	6.6	97.39	39	97.43	97.60	-32.4	7,017	-0.46%
2019/09/17	17	98.17	19.1	98.29	97.80	-2.1	7,015	-0.03%
2019/09/16	197	98.68	173.3	99.02	98.00	23.7	7,083	0.33%	大買/大賣/
2019/09/12	9	96.22	41	96.37	96.10	-32	6,938	-0.46%
2019/09/11	6	95.05	20	95.41	95.40	-14	7,002	-0.20%
2019/09/10	7.4	95.22	15	95.41	95.50	-7.6	6,985	-0.11%
2019/09/09	4	95.23	10	95.08	95.20	-6	6,991	-0.09%
2019/09/06	21	95.38	4	95.75	95.20	17	7,008	0.24%
2019/09/05	74.6	95.86	37	95.81	96.00	37.6	6,995	0.54%
2019/09/04	21.1	94.82	28	94.78	94.70	-6.9	6,959	-0.10%
2019/09/03	14	93.92	7	93.96	93.70	7	6,918	0.10%
2019/09/02	20.2	93.97	14.2	94.32	94.00	6	6,934	0.09%
2019/08/30	45	93.43	80.2	93.09	94.10	-35.2	6,924	-0.51%
2019/08/29	13	91.15	1	91.00	91.40	12	6,840	0.18%
2019/08/28	13	91.36	13	91.32	91.50	0	6,869	0.00%
2019/08/27	52.8	91.06	5	91.36	90.60	47.8	6,881	0.69%
2019/08/26	40	91.65	15	91.70	91.70	25	6,754	0.37%
2019/08/23	7.1	92.94	20	93.06	93.40	-12.9	6,758	-0.19%
2019/08/22	29.2	92.88	13	93.13	92.30	16.2	6,793	0.24%
2019/08/21	28.5	93.16	23	93.33	92.90	5.5	6,924	0.08%
2019/08/20	14	92.81	29	92.81	93.10	-15	6,882	-0.22%
2019/08/19	18.1	91.72	31	91.67	92.00	-12.9	6,887	-0.19%
2019/08/16	35	90.74	9	91.07	91.10	26	6,895	0.38%
2019/08/15	126.8	91.05	6.4	90.94	90.30	120.4	6,805	1.77%	大買/鉅額交易
2019/08/14	21	93.28	21.2	93.77	93.60	-0.2	6,690	0.00%
2019/08/13	52	92.54	19	92.62	92.50	33	6,664	0.50%
2019/08/12	23.2	94.26	9	94.59	93.90	14.2	6,550	0.22%
2019/08/08	37.4	95.14	0	0.00	95.20	37.4	6,527	0.57%
2019/08/07	54.1	95.32	2	96.10	95.30	52.1	6,532	0.80%
2019/08/06	29.1	95.25	16	95.23	95.80	13.1	6,521	0.20%
2019/08/05	44	96.35	8	96.55	96.50	36	6,467	0.56%
2019/08/02	126	98.04	0	98.50	97.50	126	6,390	1.97%	大買/鉅額交易
2019/08/01	65.1	99.57	9	99.39	99.50	56.1	6,345	0.88%
2019/07/31	16.3	100.72	15	100.80	100.50	1.3	6,324	0.02%
2019/07/30	7	101.07	15	101.50	101.50	-8	6,227	-0.13%
2019/07/29	27	100.28	16	100.97	101.00	11	6,286	0.17%
2019/07/26	24	100.71	8	100.75	101.00	16	6,319	0.25%
2019/07/25	15	101.00	3	101.33	101.50	12	6,397	0.19%
2019/07/24	87	101.28	4	101.25	101.00	83	6,399	1.30%
2019/07/23	7.1	102.58	19	102.74	103.50	-12	6,375	-0.19%
2019/07/22	11	101.36	13	102.00	102.00	-2	6,344	-0.03%
2019/07/19	46	101.18	13	101.00	101.00	33	6,300	0.52%
2019/07/18	25.2	101.19	3	101.50	101.50	22.2	6,291	0.35%
2019/07/17	52	102.06	8	102.06	102.00	44	6,279	0.70%
2019/07/16	15	104.57	16	104.38	104.00	-1	6,150	-0.02%
2019/07/15	32	104.77	45.1	105.11	105.50	-13.1	6,133	-0.21%
2019/07/12	19.2	103.79	38	104.04	104.00	-18.8	6,145	-0.31%
2019/07/11	21	102.81	8	103.00	102.50	13	6,168	0.21%
2019/07/10	12	102.54	7	102.86	103.00	5	6,195	0.08%
2019/07/09	67	101.60	21	101.93	102.00	46	6,179	0.74%
2019/07/08	29	103.36	18	103.69	104.00	11	6,132	0.18%
2019/07/05	17.1	104.30	12	104.75	104.50	5.1	6,113	0.08%
2019/07/04	34.1	104.47	10	104.85	104.50	24.1	6,139	0.39%
2019/07/03	33	104.95	8.4	105.17	105.00	24.6	6,196	0.40%
2019/07/02	243.4	106.56	13	105.50	105.50	230.4	6,233	3.70%	大買/鉅額交易
2019/07/01	31	115.03	46	115.02	115.00	-15	5,842	-0.26%
2019/06/28	1	114.00	7	114.43	114.50	-6	5,714	-0.11%
2019/06/27	2	114.25	17	114.71	114.50	-15	5,732	-0.26%
2019/06/26	4	114.50	5	114.30	114.50	-1	5,738	-0.02%
2019/06/25	1	114.00	14	114.71	114.50	-13	5,731	-0.23%
2019/06/24	6	113.83	13	113.81	114.50	-7	5,712	-0.12%
2019/06/21	10	112.30	19	112.50	113.00	-9	5,683	-0.16%
2019/06/20	8	112.50	1	112.98	112.50	7	5,615	0.12%
2019/06/19	28	112.61	13	112.27	113.00	15	5,575	0.27%
2019/06/18	0	0.00	8.2	112.12	112.50	-8.2	5,501	-0.15%
2019/06/17	5	112.00	8	112.13	112.50	-3	5,495	-0.05%
2019/06/14	2	111.75	1	112.00	112.00	1	5,494	0.02%
2019/06/13	3	111.67	2	112.25	112.00	1	5,535	0.02%
2019/06/12	61	111.49	9	111.89	112.00	52	5,648	0.92%
2019/06/11	0	0.00	7	111.71	111.50	-7	5,635	-0.12%
2019/06/10	1	109.50	9	110.67	111.00	-8	5,616	-0.14%
2019/06/06	1	109.50	2	110.00	110.00	-1	5,631	-0.02%
2019/06/05	9	109.00	52	109.83	110.00	-43	5,674	-0.76%
2019/06/04	30	108.85	13	109.31	109.00	17	5,767	0.29%
2019/06/03	9	109.17	45	109.93	109.50	-36	5,838	-0.62%
2019/05/31	2	110.00	3	110.50	110.50	-1	5,843	-0.02%
2019/05/30	1	108.50	15	109.47	110.00	-14	5,854	-0.24%
2019/05/29	12	108.71	1	110.50	109.00	11	5,933	0.19%
2019/05/28	1	109.00	71	109.70	110.00	-70	5,967	-1.17%
2019/05/27	4	108.50	1	109.50	109.50	3	5,895	0.05%
2019/05/24	22	107.66	24	108.33	108.50	-2	5,940	-0.03%
2019/05/23	28	108.64	3	109.00	109.00	25	5,940	0.42%
2019/05/22	3	109.50	0	109.50	110.00	3	5,955	0.05%
2019/05/21	6	110.08	10	110.60	111.00	-4	6,013	-0.07%
2019/05/20	7	109.57	22	109.82	110.00	-15	6,007	-0.25%
2019/05/17	3	108.50	81	109.00	108.50	-78	6,032	-1.29%
2019/05/16	9	108.67	4	109.63	108.50	5	6,093	0.08%
2019/05/15	13	107.69	17	108.50	109.00	-4	6,131	-0.07%
2019/05/14	18	107.83	15	108.30	108.00	3	6,161	0.05%
2019/05/13	7	108.64	1	109.00	108.50	6	6,147	0.10%
2019/05/10	0	0.00	28.7	109.08	109.50	-28.7	6,228	-0.46%
2019/05/09	16.6	108.14	22.1	108.70	108.50	-5.5	6,312	-0.09%
2019/05/08	3	109.50	5	109.90	109.50	-2	6,271	-0.03%
2019/05/07	1	110.50	5	110.80	110.50	-4	6,266	-0.06%
2019/05/06	11	110.18	7	110.36	111.00	4	6,296	0.06%
2019/05/03	25	111.42	0	0.00	111.00	25	6,294	0.40%
2019/05/02	2	112.75	15	112.70	112.00	-13	6,240	-0.21%
2019/04/30	0	0.00	25	112.50	112.00	-25	6,163	-0.41%
2019/04/29	1	112.00	31	111.97	112.50	-30	6,160	-0.49%
2019/04/26	0	0.00	16	110.84	111.50	-16	6,171	-0.26%
2019/04/25	4	109.38	57.6	110.41	110.50	-53.6	6,181	-0.87%
2019/04/24	20	109.53	20	109.88	109.50	0	6,204	0.00%
2019/04/23	17	108.50	24	109.02	109.50	-7	6,236	-0.11%
2019/04/22	19	108.50	11.7	108.60	108.50	7.3	6,272	0.12%
2019/04/19	5	108.00	15	108.57	108.50	-10	6,352	-0.16%
2019/04/18	41.2	107.84	16	108.06	108.00	25.2	6,508	0.39%
2019/04/17	47	108.38	30	108.92	109.00	17	6,654	0.26%
2019/04/16	26	108.27	19	108.87	109.00	7	6,733	0.10%
2019/04/15	5	108.50	11.3	108.77	108.50	-6.3	6,752	-0.09%
2019/04/12	13	108.69	23.8	108.94	108.50	-10.8	6,840	-0.16%
2019/04/11	17	109.41	47.6	109.68	110.00	-30.6	6,844	-0.45%
2019/04/10	6	108.58	22	109.59	110.00	-16	6,903	-0.23%
2019/04/09	30	108.47	24.3	109.14	109.50	5.8	6,949	0.08%
2019/04/08	25.1	107.90	16	108.28	108.00	9.1	6,891	0.13%
2019/04/03	10	107.55	0	0.00	108.00	10	6,814	0.15%
2019/04/02	101	107.95	13	108.12	108.00	88	6,812	1.29%	大買/
2019/04/01	46	108.42	22	108.77	107.50	24	6,784	0.35%
2019/03/29	58	108.92	78	109.08	109.50	-20	6,672	-0.30%
2019/03/28	7	108.57	59	108.95	109.00	-52	6,619	-0.79%
2019/03/27	4.3	108.50	9	108.50	109.00	-4.7	6,640	-0.07%
2019/03/26	10	107.50	21	107.69	108.00	-11	6,640	-0.17%
2019/03/25	5	106.40	17	106.59	106.50	-12	6,698	-0.18%
2019/03/22	8.1	107.00	29	107.16	107.50	-20.9	6,658	-0.31%
2019/03/21	10	106.40	13	106.08	106.50	-3	6,676	-0.04%
2019/03/20	1	106.50	6.7	106.44	106.50	-5.7	6,712	-0.09%
2019/03/19	0	0.00	3	106.50	106.00	-3	6,756	-0.04%
2019/03/18	29	105.22	47	105.79	106.50	-18	6,811	-0.26%
2019/03/15	21	103.79	67.1	104.58	105.50	-46.1	6,778	-0.68%
2019/03/14	12	103.83	1	104.50	104.00	11	6,674	0.16%
2019/03/13	5	104.00	0	0.00	104.50	5	6,710	0.07%
2019/03/12	18	104.44	20	104.55	104.50	-2	6,731	-0.03%
2019/03/11	7	103.50	2	103.50	103.00	5	6,722	0.07%
2019/03/08	34	104.07	12	104.75	104.00	22	6,740	0.33%
2019/03/07	16	104.38	41	104.56	105.50	-25	6,752	-0.37%
2019/03/06	7.1	102.37	29	103.14	103.00	-21.9	6,719	-0.33%
2019/03/05	117	101.65	20	101.75	102.00	97	6,726	1.44%	大買/
2019/03/04	49	101.76	8	102.44	101.50	41	6,723	0.61%
2019/02/27	23	102.76	3.1	103.49	102.50	19.9	6,634	0.30%
2019/02/26	6	102.75	1	102.50	103.00	5	6,577	0.08%
2019/02/25	27	103.72	2	103.50	103.50	25	6,478	0.39%
2019/02/22	33	103.82	15	104.10	104.00	18	6,474	0.28%
2019/02/21	17	103.44	27	103.30	103.50	-10	6,456	-0.15%
2019/02/20	42	102.63	16	102.97	103.00	26	6,439	0.40%
2019/02/19	39	101.99	7	102.50	102.50	32	6,379	0.50%
2019/02/18	43	102.08	14	102.54	102.50	29	6,311	0.46%
2019/02/15	26	101.73	7	102.00	101.50	19	6,270	0.30%
2019/02/14	32	101.83	20.2	102.02	101.50	11.8	6,217	0.19%
2019/02/13	6	101.50	14	102.00	101.50	-8	6,160	-0.13%
2019/02/12	9	100.83	23	101.48	101.50	-14	6,179	-0.23%
2019/02/11	22	100.52	7	102.57	100.00	15	6,218	0.24%
2019/01/30	15.2	102.00	13	102.38	102.00	2.2	6,170	0.03%
2019/01/29	8.1	100.69	14	101.11	101.00	-5.9	6,160	-0.10%
2019/01/28	12.1	101.13	28	101.59	101.50	-15.9	6,139	-0.26%
2019/01/25	25	100.92	17	101.97	102.00	8	6,147	0.13%
2019/01/24	8.1	100.06	2	100.75	100.00	6.1	6,129	0.10%
2019/01/23	8	101.69	2	102.50	101.00	6	6,141	0.10%
2019/01/22	2	102.00	3	102.83	103.00	-1	6,229	-0.02%
2019/01/21	210	102.50	34	102.99	102.50	176	6,249	2.82%	大買/鉅額交易
2019/01/18	22	102.41	9	102.67	102.50	13	6,284	0.21%
2019/01/17	2	101.50	12	101.67	101.50	-10	6,355	-0.16%
2019/01/16	4.4	101.23	7	101.50	101.00	-2.7	6,393	-0.04%
2019/01/15	4	101.75	3	102.17	101.50	1	6,396	0.02%
2019/01/14	3	100.67	3	101.50	101.50	0	6,337	0.00%
2019/01/11	1	101.00	8	101.38	101.50	-7	6,394	-0.11%
2019/01/10	36	100.38	15	101.03	100.50	21	6,374	0.33%
2019/01/09	22	101.80	30	102.03	102.50	-8	6,326	-0.13%
2019/01/08	130	100.22	171	102.23	102.00	-41	6,152	-0.67%	大買/大賣/
2019/01/07	7	97.80	51	98.58	99.50	-44	6,110	-0.72%
2019/01/04	29	95.19	13	95.45	95.30	16	6,245	0.26%
2019/01/03	38	96.63	1	97.40	96.00	37	6,528	0.57%
2019/01/02	18	98.56	1.2	100.20	97.60	16.9	6,492	0.26%
2018/12/28	12	99.85	54	99.35	101.00	-42	6,477	-0.65%
2018/12/27	21	97.50	8.1	97.49	97.80	12.9	6,556	0.20%
2018/12/26	12	96.45	14	96.19	96.30	-2	6,645	-0.03%
2018/12/25	9	96.39	6.2	96.79	96.70	2.9	6,759	0.04%
2018/12/24	2.1	98.20	5.2	98.22	98.30	-3.1	6,851	-0.05%
2018/12/22	1	98.40	2.1	98.31	98.30	-1.1	6,935	-0.02%
2018/12/21	4	98.70	7	99.54	98.60	-3	7,131	-0.04%
2018/12/20	1	98.20	18	99.62	99.60	-17	7,340	-0.23%
2018/12/19	3	99.40	10	98.92	99.30	-7	7,425	-0.09%
2018/12/18	32.4	98.13	1	98.10	98.00	31.4	7,622	0.41%
2018/12/17	6.1	99.05	4	99.43	99.30	2.1	7,966	0.03%
2018/12/14	11.3	98.95	26	99.12	99.20	-14.7	8,070	-0.18%
2018/12/13	18	98.86	3	99.30	99.10	15	8,201	0.18%
2018/12/12	7.1	98.48	1	98.60	99.00	6.1	8,322	0.07%
2018/12/11	20	98.85	0.1	99.00	98.50	19.9	8,323	0.24%
2018/12/10	23	99.51	5	99.50	99.50	18	8,291	0.22%
2018/12/07	10	100.00	10	100.50	100.50	0	8,346	0.00%
2018/12/06	6	100.00	6	100.50	100.00	0	8,384	0.00%
2018/12/05	7	99.80	24	101.33	101.00	-17	8,363	-0.20%
2018/12/04	6	101.42	5.2	101.89	101.50	0.9	8,409	0.01%
2018/12/03	48	102.02	68	102.46	102.00	-20	8,392	-0.24%
2018/11/30	44.5	100.18	43.8	100.64	100.00	0.6	8,334	0.01%
2018/11/29	20	100.14	14	100.71	99.50	6	8,247	0.07%
2018/11/28	8.2	99.57	20	99.74	100.00	-11.8	8,163	-0.14%
2018/11/27	55	99.30	23	99.08	99.00	32	8,158	0.39%
2018/11/26	28	100.86	32	101.25	101.00	-4	8,183	-0.05%
2018/11/23	26	100.46	14	100.61	100.50	12	8,183	0.15%
2018/11/22	3	100.00	30.1	100.55	101.00	-27.1	8,174	-0.33%
2018/11/21	16.9	99.88	30	99.91	99.80	-13.1	8,195	-0.16%
2018/11/20	54	101.36	41	100.78	100.50	13	8,168	0.16%
2018/11/19	41	101.30	43.1	101.91	102.00	-2.1	8,215	-0.03%
2018/11/16	13	101.31	19	101.47	101.00	-6	8,265	-0.07%
2018/11/15	23	100.67	13	100.81	101.00	10	8,247	0.12%
2018/11/14	17	99.72	12.1	99.88	100.00	4.9	8,285	0.06%
2018/11/13	33	100.22	22	100.20	100.00	11	8,346	0.13%
2018/11/12	3	101.33	7	101.36	101.00	-4	8,328	-0.05%
2018/11/09	19	100.61	64	100.73	101.00	-45	8,335	-0.54%
2018/11/08	29	102.28	16	102.31	102.00	13	8,272	0.16%
2018/11/07	31	102.16	23	102.54	102.50	8	8,242	0.10%
2018/11/06	140	101.42	138	102.64	103.00	2	8,223	0.02%	大買/大賣/
2018/11/05	9	100.89	42	101.79	103.00	-33	8,126	-0.41%
2018/11/02	64	100.08	18.2	100.88	101.00	45.8	8,073	0.57%
2018/11/01	0	0.00	7	101.43	101.50	-7	8,033	-0.09%
2018/10/31	33	99.81	12	100.69	101.00	21	8,035	0.26%
2018/10/30	37	99.19	16	99.15	98.60	21	7,981	0.26%
2018/10/29	8	98.55	12	98.89	98.80	-4	7,907	-0.05%
2018/10/26	13	98.05	6	98.82	98.20	7	7,989	0.09%
2018/10/25	13	98.22	21.3	97.93	98.60	-8.3	8,005	-0.10%
2018/10/24	13	100.58	10	101.15	101.00	3	7,996	0.04%
2018/10/23	11	101.50	21	102.00	101.50	-10	7,975	-0.13%
2018/10/22	17	102.88	4	102.50	103.00	13	8,031	0.16%
2018/10/19	11	101.14	91	101.09	103.00	-80	8,124	-0.98%
2018/10/18	8.5	102.88	2	103.00	103.00	6.5	8,138	0.08%
2018/10/17	37	103.65	13	103.15	103.00	24	8,154	0.29%
2018/10/16	20	103.28	16	103.50	104.00	4	8,121	0.05%
2018/10/15	10	103.30	5	103.80	103.50	5	8,099	0.06%
2018/10/12	84	104.59	36.5	103.47	106.00	47.5	8,016	0.59%
2018/10/11	194	104.14	140.1	103.19	103.00	53.9	7,886	0.68%	大買/大賣/
2018/10/09	19	112.58	21	113.05	113.50	-2	7,564	-0.03%
2018/10/08	20	111.58	36	112.00	111.50	-16	7,611	-0.21%
2018/10/05	27	110.94	31	111.61	111.00	-4	7,649	-0.05%
2018/10/04	21	112.38	23	112.67	113.00	-2	7,629	-0.03%
2018/10/03	47	113.68	17	113.06	113.00	30	7,747	0.39%
2018/10/02	36	115.83	13.2	116.82	115.00	22.8	7,791	0.29%
2018/10/01	1	116.52	5	117.20	117.50	-4	7,839	-0.05%
2018/09/28	21	116.74	18	117.08	117.00	3	7,999	0.04%
2018/09/27	44	115.84	82	116.21	117.00	-38	7,968	-0.48%
2018/09/26	67	114.20	14	114.61	114.50	53	7,834	0.68%
2018/09/25	57.4	116.18	43	116.21	115.50	14.4	7,800	0.18%
2018/09/21	64.5	117.05	68.2	117.30	117.50	-3.7	7,687	-0.05%
2018/09/20	23	113.39	1	113.50	113.50	22	7,476	0.29%
2018/09/19	104	112.45	101	112.55	113.00	3	7,449	0.04%	大買/大賣/
2018/09/18	20	111.45	21.6	112.59	112.50	-1.6	7,323	-0.02%
2018/09/17	8	111.50	24	111.92	112.50	-16	7,230	-0.22%
2018/09/14	22	111.66	6	112.17	112.00	16	7,268	0.22%
2018/09/13	19.5	111.41	17	112.29	112.50	2.5	7,296	0.03%
2018/09/12	122	110.46	117	111.37	111.00	5	7,325	0.07%	大買/大賣/
2018/09/11	28	110.98	4	111.00	111.00	24	7,372	0.33%
2018/09/10	2	111.50	16	112.56	111.50	-14	7,473	-0.19%
2018/09/07	17	111.00	15	111.00	111.50	2	7,649	0.03%
2018/09/06	15	110.50	36	111.19	111.50	-21	7,736	-0.27%
2018/09/05	15	110.93	0	0.00	110.50	15	7,862	0.19%
2018/09/04	3	112.50	6	111.75	112.50	-3	7,953	-0.04%
2018/09/03	12	111.33	1.2	111.82	111.00	10.8	8,021	0.13%
2018/08/31	109	112.00	5	112.40	112.50	104	8,087	1.29%	大買/鉅額交易
2018/08/30	29.8	112.57	7	112.79	112.00	22.8	8,081	0.28%
2018/08/29	1	113.00	5	113.30	113.50	-4	8,090	-0.05%
2018/08/28	0	0.00	27	113.59	114.00	-27	8,116	-0.33%
2018/08/27	4	112.75	12.2	113.21	113.50	-8.2	8,169	-0.10%
2018/08/24	22	112.09	19	112.68	112.50	3	8,211	0.04%
2018/08/23	4	112.25	37	111.97	113.50	-33	8,519	-0.39%
2018/08/22	1	109.50	5	109.90	110.00	-4	8,578	-0.05%
2018/08/21	13	109.04	1	109.50	109.00	12	8,633	0.14%
2018/08/20	9	109.00	10	109.00	109.00	-1	8,658	-0.01%
2018/08/17	12	108.63	11	109.14	109.00	1	8,638	0.01%
2018/08/16	4	108.13	11.1	108.49	108.50	-7.1	8,669	-0.08%
2018/08/15	4	108.00	3	108.83	109.00	1	8,703	0.01%
2018/08/14	10.4	108.52	5	109.20	109.50	5.4	8,773	0.06%
2018/08/13	20	108.20	2.6	109.26	108.00	17.4	8,769	0.20%
2018/08/10	19	110.32	8	110.31	110.50	11	8,790	0.13%
2018/08/09	1	111.00	14	111.50	111.50	-13	8,839	-0.15%
2018/08/08	23	111.93	16	111.91	112.00	7	8,967	0.08%
2018/08/07	34	110.74	0	0.00	111.00	34	9,134	0.37%
2018/08/06	2	111.50	22	112.50	112.50	-20	9,236	-0.22%
2018/08/03	28.1	111.36	11	111.50	111.50	17.1	9,296	0.18%
2018/08/02	13	111.19	16	112.06	112.00	-3	9,298	-0.03%
2018/08/01	3	112.50	30.1	112.95	113.00	-27.1	9,213	-0.29%
2018/07/31	3	111.50	13.1	112.04	112.50	-10.1	9,140	-0.11%
2018/07/30	5	111.00	27	111.37	111.50	-22	9,040	-0.24%
2018/07/27	11.1	109.91	4	110.00	110.50	7.1	9,040	0.08%
2018/07/26	4	109.63	46	110.28	111.00	-42	8,967	-0.47%
2018/07/25	69	108.73	20.1	110.64	108.50	48.9	8,875	0.55%
2018/07/24	40	108.48	36	108.79	109.50	4	8,817	0.05%
2018/07/23	22	108.02	26	108.08	108.50	-4	8,782	-0.05%
2018/07/20	35	106.73	4	107.25	107.50	31	8,750	0.35%
2018/07/19	21	107.29	8	108.69	107.50	13	8,791	0.15%
2018/07/18	26	107.33	23	108.33	108.50	3	8,820	0.03%
2018/07/17	31	107.00	10	107.00	107.00	21	8,766	0.24%
2018/07/16	13	108.69	7	110.36	108.50	6	8,748	0.07%
2018/07/13	3	108.33	49	108.45	110.00	-46	8,758	-0.53%
2018/07/12	25	105.98	19	106.42	106.00	6	8,693	0.07%
2018/07/11	53	106.21	14.1	106.14	106.00	38.9	8,633	0.45%
2018/07/10	31	111.69	21	112.52	112.00	10	8,468	0.12%
2018/07/09	7	110.86	23	110.74	111.00	-16	8,359	-0.19%
2018/07/06	97	110.90	510	110.34	109.50	-413	8,233	-5.02%	大賣/鉅額交易
2018/07/05	6	112.83	24	113.10	113.50	-18	8,014	-0.22%
2018/07/04	20	112.13	23.2	113.15	114.00	-3.2	7,922	-0.04%
2018/07/03	8	112.50	43	113.47	113.00	-35	7,878	-0.44%
2018/07/02	69	111.90	77	112.56	112.50	-8	7,822	-0.10%
2018/06/29	70.1	108.71	101	109.99	112.50	-30.9	7,727	-0.40%	大賣/
2018/06/28	64	109.48	58	110.47	109.00	6	7,489	0.08%
2018/06/27	77	110.51	70	111.00	110.00	7	7,438	0.09%
2018/06/26	1	110.50	19	110.53	110.00	-18	7,414	-0.24%
2018/06/25	2.1	109.98	5	109.90	110.00	-2.9	7,344	-0.04%
2018/06/22	0	0.00	81	109.12	109.50	-81	7,262	-1.12%
2018/06/21	5	109.00	36	109.01	108.50	-31	7,212	-0.43%
2018/06/20	8	106.94	135	107.90	107.50	-127	7,211	-1.76%	大賣/鉅額交易
2018/06/19	5	104.80	2	105.00	105.50	3	7,317	0.04%
2018/06/15	33	105.39	6	105.92	106.00	27	7,284	0.37%
2018/06/14	37	107.24	61	106.89	106.50	-24	7,137	-0.34%
2018/06/13	120	106.98	119	107.42	107.50	1	7,016	0.01%	大買/大賣/
2018/06/12	193	107.52	6	108.00	107.50	187	7,064	2.65%	大買/鉅額交易
2018/06/11	21	108.02	9	108.61	109.00	12	6,929	0.17%
2018/06/08	61	108.42	9	108.83	108.50	52	6,968	0.75%
2018/06/07	49	109.52	43	110.27	110.00	6	6,902	0.09%
2018/06/06	32	108.98	8	109.44	109.50	24	6,838	0.35%
2018/06/05	7	109.57	2	110.25	109.50	5	6,801	0.07%
2018/06/04	11	109.59	35	109.86	110.50	-24	6,788	-0.35%
2018/06/01	13	108.15	90	109.00	109.50	-77	6,780	-1.14%
2018/05/31	146	107.80	39	110.26	107.50	107	6,732	1.59%	大買/鉅額交易
2018/05/30	144	108.01	129	108.93	108.50	15	6,403	0.23%	大買/大賣/
2018/05/29	15	109.53	11	109.91	110.00	4	6,307	0.06%
2018/05/28	12	109.38	46	109.54	110.00	-34	6,338	-0.54%
2018/05/25	56.5	108.65	0	0.00	108.50	56.5	6,335	0.89%
2018/05/24	45	109.57	5.4	110.68	111.00	39.6	6,332	0.62%
2018/05/23	7	109.50	17.1	109.50	110.00	-10.1	6,344	-0.16%
2018/05/22	39	110.44	6.6	109.50	109.50	32.4	6,378	0.51%
2018/05/21	23	111.89	10.1	112.30	112.50	12.9	6,457	0.20%
2018/05/18	7	111.71	4	112.75	112.00	3	6,564	0.05%
2018/05/17	26	111.90	22	112.16	111.50	4	6,680	0.06%
2018/05/16	10.1	110.80	39	110.96	111.00	-28.9	6,644	-0.43%
2018/05/15	5	110.70	10	111.20	110.50	-5	6,730	-0.07%
2018/05/14	26.5	110.19	48	110.26	111.00	-21.6	6,720	-0.32%
2018/05/11	21	107.33	11	107.41	108.50	10	6,657	0.15%
2018/05/10	24	105.73	4	106.50	106.00	20	6,671	0.30%
2018/05/09	9	105.50	10	106.10	105.50	-1	6,691	-0.01%
2018/05/08	10	105.00	0.8	105.00	105.50	9.2	6,736	0.14%
2018/05/07	24	105.46	5	105.50	105.50	19	6,771	0.28%
2018/05/04	4	104.50	25.1	105.90	105.00	-21.1	6,816	-0.31%
2018/05/03	15	104.50	8	105.44	104.50	7	6,872	0.10%
2018/05/02	0	0.00	10.1	105.45	105.50	-10.1	6,929	-0.15%
2018/04/30	12	104.38	657	105.23	104.50	-645	6,946	-9.29%	大賣/鉅額交易
2018/04/27	18	103.78	672	104.42	104.50	-654	6,968	-9.39%	大賣/鉅額交易
2018/04/26	1	103.00	26	104.06	104.00	-25	6,989	-0.36%
2018/04/25	36	102.33	3	102.17	103.00	33	7,025	0.47%
2018/04/24	22	103.57	0	0.00	104.00	22	6,991	0.31%
2018/04/23	12	105.46	64	106.02	105.50	-52	6,973	-0.75%
2018/04/20	0	0.00	7	106.36	106.50	-7	6,966	-0.10%
2018/04/19	11	105.45	6	106.08	105.50	5	6,958	0.07%
2018/04/18	3	105.51	1	105.50	106.00	2	6,963	0.03%
2018/04/17	18	106.03	0	0.00	106.00	18	7,036	0.26%
2018/04/16	52.1	105.86	16.1	107.40	107.50	35.9	7,107	0.51%
2018/04/13	0.9	106.00	7	106.64	106.50	-6.1	7,206	-0.08%
2018/04/12	11	105.00	27.2	105.90	106.50	-16.2	7,286	-0.22%
2018/04/11	30.3	105.00	21	105.74	105.50	9.3	7,307	0.13%
2018/04/10	5	104.50	22	105.25	105.50	-17	7,354	-0.23%
2018/04/09	1	103.00	69.2	104.17	105.00	-68.2	7,376	-0.92%
2018/04/03	29	101.64	6	102.00	102.00	23	7,351	0.31%
2018/04/02	42.3	102.62	16	103.94	102.50	26.3	7,439	0.35%
2018/03/31	22	103.50	11	103.82	104.00	11	7,516	0.15%
2018/03/30	32	103.33	2	103.75	103.50	30	7,672	0.39%
2018/03/29	16	102.97	6	103.92	103.00	10	7,634	0.13%
2018/03/28	31.1	103.35	5	104.00	103.00	26.1	7,579	0.34%
2018/03/27	24	104.04	28	104.64	105.00	-4	7,587	-0.05%
2018/03/26	24.1	103.33	10.1	103.00	103.50	14	7,579	0.18%
2018/03/23	30.3	102.55	21	103.88	104.50	9.3	7,557	0.12%
2018/03/22	60.1	105.01	37	105.57	104.00	23.1	7,508	0.31%
2018/03/21	5.5	105.77	54.3	106.35	106.50	-48.8	7,365	-0.66%
2018/03/20	14.5	104.76	213.3	104.04	105.00	-198.8	7,346	-2.71%	大賣/鉅額交易
2018/03/19	29.1	102.50	32	102.91	103.00	-3	7,275	-0.04%
2018/03/16	67	101.39	49	102.34	102.00	18	7,292	0.25%
2018/03/15	20	102.50	23	102.98	102.00	-3	7,123	-0.04%
2018/03/14	5	101.90	4	102.38	102.00	1	7,160	0.01%
2018/03/13	36	102.74	3	103.00	103.00	33	7,110	0.46%
2018/03/12	27	102.91	40	102.96	103.50	-13	7,137	-0.18%
2018/03/09	150	100.98	2	101.25	101.50	148	7,156	2.07%	大買/鉅額交易
2018/03/08	3	101.33	2	101.75	101.50	1	7,193	0.01%
2018/03/07	0	101.50	0	0.00	101.50	0	7,207	0.00%
2018/03/06	4	101.38	92	101.50	101.50	-88	7,229	-1.22%
2018/03/05	21	101.48	2	101.49	101.00	19	7,462	0.25%
2018/03/02	134	100.10	45	100.74	100.50	89	7,459	1.19%	大買/
2018/03/01	179	101.51	3	102.33	102.00	176	7,442	2.36%	大買/鉅額交易
2018/02/27	2	103.50	13	103.62	103.50	-11	7,402	-0.15%
2018/02/26	45	104.00	184	104.29	103.50	-139	7,380	-1.88%	大賣/鉅額交易
2018/02/23	3	102.67	16	103.56	104.00	-13	7,388	-0.18%
2018/02/22	17	102.12	1	102.00	102.50	16	7,428	0.22%
2018/02/21	3	102.67	24.4	103.97	104.00	-21.4	7,377	-0.29%
2018/02/12	26.2	100.97	179	101.38	101.00	-152.8	7,206	-2.12%	大賣/鉅額交易
2018/02/09	45	97.70	33	97.78	97.80	12	7,078	0.17%
2018/02/08	6	100.00	25	100.19	100.00	-19	6,887	-0.28%
2018/02/07	36	100.29	50	101.05	101.00	-14	6,893	-0.20%
2018/02/06	64.2	97.00	25	96.54	96.70	39.2	6,692	0.59%
2018/02/05	2	98.95	27	98.78	100.50	-25	6,548	-0.38%
2018/02/02	228.2	100.77	3	100.00	100.00	225.2	6,467	3.48%	大買/鉅額交易
2018/02/01	15	102.83	3	103.16	103.00	12	6,372	0.19%
2018/01/31	2	101.25	17.8	103.08	103.50	-15.8	6,306	-0.25%
2018/01/30	5	102.80	12	103.46	103.00	-7	6,240	-0.11%
2018/01/29	11	104.00	18	103.67	104.50	-7	6,165	-0.11%
2018/01/26	5	101.80	28.9	102.79	103.50	-23.9	6,101	-0.39%
2018/01/25	2	100.00	21	101.06	101.50	-19	5,975	-0.32%
2018/01/24	12	99.46	37	99.44	99.20	-25	5,895	-0.42%
2018/01/23	30	99.84	6	100.42	100.00	24	5,883	0.41%
2018/01/22	3	100.67	9	101.00	101.50	-6	5,800	-0.10%
2018/01/19	32	100.37	3	100.33	100.50	29	5,731	0.51%
2018/01/18	45	102.08	2	101.75	101.50	43	5,650	0.76%
2018/01/17	13	101.04	19	102.00	102.00	-6	5,594	-0.11%
2018/01/16	24	101.21	21.2	101.69	102.00	2.8	5,560	0.05%
2018/01/15	10	101.10	12	101.54	102.00	-2	5,549	-0.04%
2018/01/12	1	101.00	25	101.58	101.50	-24	5,538	-0.43%
2018/01/11	20	100.33	24.5	100.69	101.00	-4.5	5,442	-0.08%
2018/01/10	18	101.72	9	101.56	101.00	9	5,364	0.17%
2018/01/09	7	101.64	13	100.76	102.50	-6	5,270	-0.11%
2018/01/08	2	99.10	12.2	99.21	99.50	-10.2	5,132	-0.20%
2018/01/05	5.1	98.39	0	0.00	98.40	5.1	5,028	0.10%
2018/01/04	12	98.50	2	98.50	98.50	10	5,055	0.20%
2018/01/03	27	98.06	7	98.10	98.50	20	5,102	0.39%
2018/01/02	27	97.66	4	98.00	98.10	23	5,038	0.46%

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－15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－15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－16天前

...詳全文

台塑

券商分點績效/獲利分析

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

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

新光 券商分點個股進出 新光 券商分點全部個股操作績效/獲利分析

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析