潤泰全 (2915)-新光券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30(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

潤泰全 (2915)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
2024/11/21	66	79.44	276.1	79.90	79.60	-210.1	3,926	-5.35%	大賣/鉅額交易
2024/11/20	179	79.35	204.4	80.03	79.00	-25.4	3,791	-0.67%	大買/大賣/
2024/11/19	104	79.06	171	79.79	80.00	-67	3,662	-1.83%	大買/大賣/
2024/11/18	68	78.69	240.6	78.90	78.90	-172.6	3,478	-4.96%	大賣/鉅額交易
2024/11/15	13	76.82	10.2	77.09	76.90	2.8	3,355	0.08%
2024/11/14	78.3	76.62	13.5	76.30	76.20	64.8	3,387	1.91%
2024/11/13	111.5	77.43	15	78.10	78.00	96.5	3,389	2.85%	大買/
2024/11/12	40.1	79.70	229.2	79.72	80.00	-189.1	3,431	-5.51%	大賣/鉅額交易
2024/11/11	22	78.63	92.7	79.21	80.00	-70.7	3,375	-2.09%
2024/11/08	32.2	77.90	11	78.06	77.60	21.2	3,359	0.63%
2024/11/07	89	77.23	4	77.40	77.50	85	3,391	2.51%
2024/11/06	107	77.70	6	78.50	77.40	101	3,411	2.96%	大買/鉅額交易
2024/11/05	18	78.05	5.1	78.20	78.30	13	3,450	0.38%
2024/11/04	62	77.86	87.2	78.10	78.30	-25.2	3,547	-0.71%
2024/11/01	7	78.09	107.1	77.69	78.40	-100.1	3,722	-2.69%	大賣/
2024/10/30	25	76.42	17	76.64	76.30	8	3,775	0.21%
2024/10/29	15	76.27	53	76.52	77.20	-38	3,826	-0.99%
2024/10/28	2	76.90	54.4	77.00	77.20	-52.4	3,846	-1.36%
2024/10/25	7.3	75.99	61.1	76.30	76.50	-53.9	3,883	-1.39%
2024/10/24	4.1	74.64	30.6	75.78	75.90	-26.5	3,943	-0.67%
2024/10/23	14.2	74.64	9.2	74.86	74.90	5	4,074	0.12%
2024/10/22	9.4	74.54	18.8	74.77	74.60	-9.3	4,168	-0.22%
2024/10/21	22.4	75.06	6.8	75.34	74.70	15.6	4,276	0.36%
2024/10/18	31	75.85	57.1	75.99	75.50	-26.1	4,416	-0.59%
2024/10/17	4.1	76.05	39.1	75.87	75.70	-35	4,530	-0.77%
2024/10/16	37.1	74.52	32	74.14	74.20	5	4,694	0.11%
2024/10/15	31.7	74.67	31.9	74.92	75.30	-0.2	4,831	-0.01%
2024/10/14	25.5	74.49	140	74.88	74.80	-114.5	4,966	-2.31%	大賣/鉅額交易
2024/10/11	18.5	75.30	13.5	75.33	75.10	5.1	5,288	0.10%
2024/10/09	97.8	75.65	16	75.31	75.50	81.8	5,474	1.49%
2024/10/08	139.2	76.19	23	76.22	77.00	116.2	5,480	2.12%	大買/鉅額交易
2024/10/07	16.1	76.73	43.5	77.00	77.40	-27.4	5,488	-0.50%
2024/10/04	40.1	76.74	31	76.66	76.50	9.1	5,502	0.16%
2024/10/01	11.5	77.90	5	77.86	78.10	6.5	5,493	0.12%
2024/09/30	21	78.50	8.3	78.63	78.00	12.7	5,556	0.23%
2024/09/27	3.2	77.34	55.4	77.81	78.30	-52.2	5,751	-0.91%
2024/09/26	62.2	77.46	86.2	77.53	77.10	-24	5,910	-0.41%
2024/09/25	29	77.82	9.4	78.00	77.50	19.7	5,923	0.33%
2024/09/24	40.1	77.47	10	77.74	77.60	30.1	5,912	0.51%
2024/09/23	61.3	77.69	34.2	77.95	77.30	27	5,901	0.46%
2024/09/20	139.4	78.33	37.3	79.11	78.20	102	5,859	1.74%	大買/鉅額交易
2024/09/19	86.4	80.98	76.3	81.22	81.50	10.1	5,728	0.18%
2024/09/18	19	79.97	123.6	79.95	80.30	-104.6	5,651	-1.85%	大賣/鉅額交易
2024/09/16	27.4	78.27	6	78.43	78.70	21.3	5,603	0.38%
2024/09/13	4	77.70	69.9	78.34	79.00	-65.9	5,596	-1.18%
2024/09/12	45.2	77.11	61.1	77.03	77.50	-15.8	5,634	-0.28%
2024/09/11	16.1	77.55	25.3	77.62	77.50	-9.2	5,660	-0.16%
2024/09/10	87.2	77.51	28	78.11	77.30	59.2	5,685	1.04%
2024/09/09	96.3	78.20	46.1	78.53	79.00	50.2	5,711	0.88%
2024/09/06	123	79.21	48	79.30	79.70	75	5,709	1.31%	大買/
2024/09/05	118	78.80	84.3	79.35	79.20	33.7	5,809	0.58%	大買/
2024/09/04	59.5	77.44	44.5	77.72	77.80	15	5,882	0.26%
2024/09/03	69.1	79.49	28.7	79.61	79.60	40.4	5,977	0.68%
2024/09/02	59	80.34	19.6	80.83	80.60	39.5	6,045	0.65%
2024/08/30	21.1	81.32	91.2	81.03	81.30	-70.1	6,048	-1.16%
2024/08/29	20.8	79.70	8	79.83	79.90	12.8	6,020	0.21%
2024/08/28	19.1	80.24	19.1	80.31	80.60	-0.1	6,039	0.00%
2024/08/27	28	79.87	40	80.07	80.60	-12	6,071	-0.20%
2024/08/26	53.1	80.28	94.1	80.58	80.00	-41	6,098	-0.67%
2024/08/23	26.1	78.18	13.1	78.52	78.70	13	6,101	0.21%
2024/08/22	85	78.02	27.1	77.89	78.70	57.9	6,165	0.94%
2024/08/21	28.4	78.06	24	78.33	78.10	4.4	6,205	0.07%
2024/08/20	19.3	78.38	20.2	78.63	78.60	-0.9	6,243	-0.01%
2024/08/19	30.4	79.18	5.2	79.30	78.50	25.2	6,387	0.39%
2024/08/16	20.4	79.79	39	80.01	80.00	-18.6	6,427	-0.29%
2024/08/15	78.4	79.65	51.4	79.71	79.00	27	6,477	0.42%
2024/08/14	92	80.18	136	80.53	80.50	-44	6,586	-0.67%	大賣/
2024/08/13	44.6	77.39	55.5	77.60	77.80	-10.9	6,677	-0.16%
2024/08/12	19.3	76.70	55	76.76	77.20	-35.7	6,912	-0.52%
2024/08/09	7.7	75.41	145.1	75.00	75.20	-137.4	7,357	-1.87%	大賣/鉅額交易
2024/08/08	173	73.00	60.1	73.51	73.60	112.9	7,720	1.46%	大買/鉅額交易
2024/08/07	57.4	73.57	240.7	73.77	73.20	-183.3	8,143	-2.25%	大賣/鉅額交易
2024/08/06	205.2	70.68	215.7	71.26	72.10	-10.5	8,170	-0.13%	大買/大賣/
2024/08/05	159.3	72.62	332.5	72.03	70.80	-173.2	8,109	-2.14%	大買/大賣/鉅額交易
2024/08/02	92	79.77	69.3	79.55	78.40	22.7	7,988	0.28%
2024/08/01	51.2	80.88	63.6	80.98	81.90	-12.4	7,923	-0.16%
2024/07/31	18.1	80.09	69.5	80.08	80.30	-51.4	7,936	-0.65%
2024/07/30	37.1	77.53	30.2	78.87	80.00	6.9	7,993	0.09%
2024/07/29	94.4	79.14	73.3	79.13	78.40	21.1	8,236	0.26%
2024/07/26	93.3	79.65	383.5	79.72	80.60	-290.2	8,190	-3.54%	大賣/鉅額交易
2024/07/23	125	79.30	170	79.45	79.80	-44.9	8,087	-0.56%	大買/大賣/
2024/07/22	61.9	77.07	70.9	77.24	77.60	-9.1	8,008	-0.11%
2024/07/19	152.9	79.36	85.7	79.06	78.80	67.2	7,906	0.85%	大買/
2024/07/18	133.3	81.14	100.3	81.63	81.40	33	7,775	0.42%	大買/
2024/07/17	206.5	82.19	78.9	82.35	82.00	127.6	7,637	1.67%	大買/鉅額交易
2024/07/16	122.7	80.99	110.6	81.25	81.00	12	7,489	0.16%	大買/大賣/
2024/07/15	135.7	79.30	140.2	79.55	79.00	-4.5	7,333	-0.06%	大買/大賣/
2024/07/12	206.8	79.90	249.8	80.10	80.00	-42.9	7,193	-0.60%	大買/大賣/
2024/07/11	94.2	75.33	173.7	74.92	75.30	-79.5	6,865	-1.16%	大賣/
2024/07/10	27	72.10	221.6	71.95	72.60	-194.6	6,701	-2.90%	大賣/鉅額交易
2024/07/09	149.3	70.06	26.3	70.53	70.60	123	6,650	1.85%	大買/鉅額交易
2024/07/08	11.1	71.13	48.3	71.17	71.00	-37.2	6,611	-0.56%
2024/07/05	13.7	71.11	31.6	70.95	70.90	-17.9	6,607	-0.27%
2024/07/04	61.5	71.93	47.5	71.84	71.20	14	6,594	0.21%
2024/07/03	35.2	72.67	204.9	72.02	72.00	-169.7	6,528	-2.60%	大賣/鉅額交易
2024/07/02	37.4	70.95	299.7	71.11	71.90	-262.3	6,310	-4.16%	大賣/鉅額交易
2024/07/01	6	68.37	140.7	69.05	69.50	-134.7	6,131	-2.20%	大賣/鉅額交易
2024/06/28	33	68.32	45.8	68.93	68.20	-12.8	6,077	-0.21%
2024/06/27	28.1	67.89	16.5	68.04	67.90	11.6	6,056	0.19%
2024/06/26	27.3	68.24	34	68.47	68.40	-6.7	6,030	-0.11%
2024/06/25	36.1	68.55	25.6	68.53	68.80	10.5	6,020	0.17%
2024/06/24	10.2	67.73	38	67.92	67.80	-27.8	5,996	-0.46%
2024/06/21	16.2	68.21	17.1	68.39	68.10	-0.9	6,000	-0.01%
2024/06/20	5.3	68.12	13.3	68.10	68.30	-8	5,950	-0.13%
2024/06/19	53.4	67.94	40	67.81	67.80	13.4	5,945	0.23%
2024/06/18	18.3	68.62	60.1	68.66	68.60	-41.8	5,882	-0.71%
2024/06/17	102	67.65	13.1	67.52	67.50	88.9	5,862	1.52%	大買/
2024/06/14	49.2	68.54	22.1	68.74	68.30	27.1	5,879	0.46%
2024/06/13	15.2	68.55	8.2	68.79	68.30	7	5,818	0.12%
2024/06/12	146.9	67.90	242.4	68.29	68.30	-95.5	5,870	-1.63%	大買/大賣/
2024/06/11	83.8	70.57	43.5	70.73	69.50	40.3	5,843	0.69%
2024/06/07	135.2	71.58	287.7	71.57	71.90	-152.5	5,753	-2.65%	大買/大賣/鉅額交易
2024/06/06	70.5	69.32	85.7	69.46	70.00	-15.1	5,620	-0.27%
2024/06/05	12.6	68.57	19.2	68.67	68.70	-6.6	5,586	-0.12%
2024/06/04	18.5	68.58	57.3	68.72	68.80	-38.8	5,577	-0.70%
2024/06/03	35.4	68.05	40.1	68.18	68.80	-4.6	5,561	-0.08%
2024/05/31	35.3	67.89	42.1	68.15	68.30	-6.8	5,542	-0.12%
2024/05/30	106.7	67.40	52.3	67.51	67.00	54.3	5,501	0.99%	大買/
2024/05/29	53.4	67.91	38	67.92	67.90	15.4	5,484	0.28%
2024/05/28	100.3	68.46	145.7	68.49	68.80	-45.4	5,425	-0.84%	大賣/
2024/05/27	56.3	66.98	47	67.33	67.00	9.3	5,376	0.17%
2024/05/24	52.1	66.48	51.2	66.59	66.90	0.8	5,334	0.02%
2024/05/23	273.4	66.15	140.8	66.27	65.70	132.5	5,260	2.52%	大買/大賣/鉅額交易
2024/05/22	77.9	67.95	52	68.16	67.90	25.9	5,098	0.51%
2024/05/21	41.9	68.11	27.4	68.14	67.80	14.5	5,034	0.29%
2024/05/20	262.6	69.75	99.6	69.22	68.70	163	4,930	3.30%	大買/鉅額交易
2024/05/17	124.9	71.42	206.9	71.24	70.70	-82	4,760	-1.72%	大買/大賣/
2024/05/16	217	72.81	120.8	73.07	72.10	96.2	4,542	2.12%	大買/大賣/
2024/05/15	352.5	73.49	464.3	72.81	73.20	-111.8	4,294	-2.60%	大買/大賣/鉅額交易
2024/05/14	321	68.42	175.5	69.10	68.20	145.5	3,836	3.79%	大買/大賣/鉅額交易
2024/05/13	199.4	67.61	799.9	66.83	69.60	-600.5	3,435	-17.48%	大買/大賣/鉅額交易
2024/05/10	53.3	63.04	37.1	62.81	63.30	16.2	2,980	0.54%
2024/05/09	193.4	62.22	38.2	62.23	61.90	155.2	2,902	5.35%	大買/鉅額交易
2024/05/08	28	62.08	402	62.18	62.60	-374	2,873	-13.02%	大賣/鉅額交易
2024/05/07	449	63.15	23.4	63.08	63.00	425.5	2,812	15.13%	大買/鉅額交易
2024/05/06	126.2	63.64	109.5	63.87	63.70	16.7	2,761	0.60%	大買/大賣/
2024/05/03	64.3	63.09	48.8	63.47	62.60	15.5	2,682	0.58%
2024/05/02	207.7	63.60	354.8	63.52	63.60	-147.1	2,583	-5.69%	大買/大賣/鉅額交易
2024/04/30	33.8	60.60	12	61.28	60.20	21.8	2,289	0.95%
2024/04/29	14	60.91	58.5	61.02	61.10	-44.5	2,258	-1.97%
2024/04/26	20	60.06	4.1	60.15	60.10	15.9	2,223	0.72%
2024/04/25	0.4	59.79	40.4	60.08	59.90	-39.9	2,209	-1.81%
2024/04/24	68.1	59.79	45	59.90	59.60	23.1	2,201	1.05%
2024/04/23	5.2	60.07	1	60.00	59.80	4.2	2,228	0.19%
2024/04/22	86.2	60.28	74.4	60.23	60.00	11.8	2,260	0.52%
2024/04/19	39.1	58.83	26.3	59.67	59.60	12.8	2,216	0.58%
2024/04/18	7	59.37	38.1	59.52	60.00	-31.1	2,202	-1.41%
2024/04/17	7.3	58.46	11	58.55	58.60	-3.7	2,198	-0.17%
2024/04/16	43.3	58.60	69.2	58.86	58.40	-26	2,188	-1.19%
2024/04/15	59	59.60	12	59.61	59.70	47	2,155	2.18%
2024/04/12	9.2	59.51	13.1	59.67	59.30	-3.8	2,166	-0.18%
2024/04/11	25.3	59.59	16.2	59.42	59.80	9.1	2,169	0.42%
2024/04/10	2	60.00	18.2	60.08	60.30	-16.1	2,168	-0.74%
2024/04/09	1.9	59.80	58	59.83	59.90	-56.1	2,194	-2.56%
2024/04/08	7.2	59.18	21	59.25	59.30	-13.8	2,262	-0.61%
2024/04/03	14.1	59.60	2	59.60	59.60	12.1	2,297	0.52%
2024/04/02	8.4	60.04	26	60.16	59.90	-17.6	2,339	-0.75%
2024/04/01	62.2	59.97	45.2	60.13	60.30	17	2,359	0.72%
2024/03/29	220	59.56	0	0.00	59.40	220	2,356	9.34%	大買/鉅額交易
2024/03/28	7.1	59.67	24.1	59.96	59.60	-17	2,361	-0.72%
2024/03/27	20.1	59.60	7.3	59.47	59.40	12.8	2,371	0.54%
2024/03/26	12.1	59.28	13.1	58.92	59.00	-1	2,383	-0.04%
2024/03/25	7.2	59.10	3.3	59.21	59.30	3.9	2,395	0.16%
2024/03/22	95.1	58.60	24.8	58.65	59.00	70.2	2,438	2.88%
2024/03/21	4.4	58.72	25	58.70	58.80	-20.6	2,460	-0.84%
2024/03/20	42.2	58.06	54.8	57.97	57.80	-12.6	2,629	-0.48%
2024/03/19	94.5	58.43	6.3	58.62	58.20	88.2	2,641	3.34%
2024/03/18	43.7	59.08	9.1	59.80	59.10	34.6	2,600	1.33%
2024/03/15	163.8	59.14	30.1	59.53	59.20	133.7	2,652	5.04%	大買/鉅額交易
2024/03/14	82.6	59.38	89.6	59.27	59.60	-6.9	2,577	-0.27%
2024/03/13	28.5	61.12	13.6	61.17	61.20	15	2,512	0.60%
2024/03/12	17.7	60.94	8	61.15	61.20	9.7	2,524	0.38%
2024/03/11	35.1	60.11	46.4	60.55	60.80	-11.3	2,537	-0.44%
2024/03/08	24.2	59.29	87	59.18	59.30	-62.8	2,500	-2.51%
2024/03/07	20.2	59.43	22	59.44	59.50	-1.8	2,525	-0.07%
2024/03/06	121.3	60.06	17	59.90	60.00	104.3	2,523	4.13%	大買/鉅額交易
2024/03/05	47.1	59.36	14	59.45	59.50	33.1	2,560	1.29%
2024/03/04	20.9	59.22	6	59.33	59.10	14.9	2,569	0.58%
2024/03/01	39.1	59.35	17	59.37	59.50	22.1	2,552	0.87%
2024/02/29	35.7	59.05	20.2	59.10	59.20	15.5	2,556	0.61%
2024/02/27	110.6	59.86	21	59.75	59.50	89.6	2,533	3.54%	大買/
2024/02/26	14.3	60.23	0.2	60.30	60.20	14.1	2,514	0.56%
2024/02/23	23.2	60.26	1	60.20	60.20	22.2	2,534	0.88%
2024/02/22	7.2	60.66	21.1	60.79	60.50	-13.9	2,556	-0.54%
2024/02/21	15	60.66	4	60.85	60.70	11	2,629	0.42%
2024/02/20	5.1	60.70	0	0.00	60.70	5.1	2,651	0.19%
2024/02/19	3.1	60.72	6.1	60.84	61.10	-3	2,695	-0.11%
2024/02/16	37.5	60.01	21	60.23	60.40	16.5	2,858	0.58%
2024/02/15	10.3	60.04	8	60.43	60.20	2.3	3,005	0.08%
2024/02/05	32.5	60.23	5.1	60.28	60.40	27.4	2,996	0.91%
2024/02/02	12.1	60.52	5	60.50	60.50	7.1	2,989	0.24%
2024/02/01	1.9	60.54	10	60.61	60.90	-8.1	2,985	-0.27%
2024/01/31	37	60.11	11	60.22	60.10	26	2,982	0.87%
2024/01/30	30.3	60.77	10	60.64	60.40	20.3	2,967	0.68%
2024/01/29	1.1	61.40	7	61.43	61.30	-6	2,963	-0.20%
2024/01/26	0.9	61.15	12.2	60.97	61.10	-11.3	2,962	-0.38%
2024/01/25	6	60.33	15.9	60.41	60.40	-9.9	2,967	-0.33%
2024/01/24	16.3	60.70	3	60.90	60.50	13.3	2,979	0.45%
2024/01/23	44.1	60.12	36.6	60.12	60.20	7.5	2,989	0.25%
2024/01/22	103.5	60.22	55	60.20	60.10	48.5	2,978	1.63%	大買/
2024/01/19	8.5	60.40	58	60.42	60.30	-49.5	2,970	-1.67%
2024/01/18	22.4	60.09	5.1	60.08	60.30	17.3	2,970	0.58%
2024/01/17	33.5	60.47	82	60.69	60.10	-48.5	2,954	-1.64%
2024/01/16	72.4	61.35	10	61.46	61.10	62.4	2,902	2.15%
2024/01/15	1.1	62.42	24.2	62.30	62.20	-23	2,852	-0.81%
2024/01/12	46.3	62.17	8	62.15	62.00	38.3	2,872	1.33%
2024/01/11	54.3	62.55	9	62.56	62.60	45.3	2,883	1.57%
2024/01/10	12.2	63.00	1	63.00	62.90	11.2	2,970	0.38%
2024/01/09	53	63.07	13	63.35	63.00	40	2,973	1.35%
2024/01/08	32.5	63.39	11	63.41	63.20	21.5	2,961	0.73%
2024/01/05	9	63.88	8	63.93	63.70	1	2,938	0.03%
2024/01/04	25.3	64.09	12.3	63.86	63.80	13	2,930	0.44%
2024/01/03	12.1	64.59	41	64.58	64.50	-28.9	2,926	-0.99%
2024/01/02	24.5	64.93	35.2	64.97	64.90	-10.6	2,881	-0.37%
2023/12/29	37.1	63.95	12	64.15	64.30	25.1	2,801	0.89%
2023/12/28	28.1	64.04	36.4	64.16	64.10	-8.2	2,782	-0.30%
2023/12/27	39.5	63.78	32.4	63.65	63.50	7.1	2,750	0.26%
2023/12/26	7.2	62.99	48	63.21	63.40	-40.9	2,721	-1.50%
2023/12/25	32.3	62.87	27.4	62.92	62.80	4.9	2,719	0.18%
2023/12/22	18.1	62.60	17	62.58	62.60	1.1	2,713	0.04%
2023/12/21	11.5	62.55	12	62.57	62.50	-0.5	2,701	-0.02%
2023/12/20	7	62.63	6	62.78	62.60	1	2,688	0.04%
2023/12/19	50.8	62.60	34	62.61	62.60	16.8	2,667	0.63%
2023/12/18	19	63.62	29.1	63.93	63.60	-10	2,641	-0.38%
2023/12/15	5.5	63.29	32	63.28	63.10	-26.5	2,638	-1.00%
2023/12/14	72.7	63.05	5.1	63.42	62.70	67.6	2,470	2.73%
2023/12/13	19.1	62.20	4	62.30	62.00	15.1	2,421	0.63%
2023/12/12	105.9	62.12	34	62.34	62.40	71.9	2,424	2.97%	大買/
2023/12/11	10	63.21	27	63.23	63.50	-17	2,352	-0.72%
2023/12/08	17.2	63.31	4.9	63.33	63.10	12.3	2,347	0.52%
2023/12/07	36.2	64.03	26	64.05	63.70	10.2	2,338	0.44%
2023/12/06	15.1	64.57	13.1	64.55	64.50	2	2,304	0.09%
2023/12/05	11.1	63.62	20	63.67	63.70	-9	2,257	-0.40%
2023/12/04	7	63.81	28.3	64.01	63.90	-21.3	2,232	-0.95%
2023/12/01	12	62.49	13	62.83	62.70	-1	2,201	-0.05%
2023/11/30	25	62.04	32.3	62.59	63.00	-7.3	2,181	-0.33%
2023/11/29	19	61.76	6.7	61.86	61.50	12.3	2,132	0.58%
2023/11/28	7	61.41	7	61.57	61.50	0	2,111	0.00%
2023/11/27	9.3	61.17	20	61.17	61.10	-10.8	2,104	-0.51%
2023/11/24	24.1	61.59	2	61.65	61.40	22.1	2,108	1.05%
2023/11/23	24.3	61.50	1	61.70	61.90	23.3	2,147	1.08%
2023/11/22	14.2	61.35	17	61.50	61.30	-2.8	2,142	-0.13%
2023/11/21	40.2	61.65	7.1	61.72	61.60	33.1	2,133	1.55%
2023/11/20	65.7	61.77	99.2	61.57	61.50	-33.5	2,102	-1.59%
2023/11/17	33.3	63.70	34.2	63.77	63.30	-0.9	2,026	-0.04%
2023/11/16	31.5	64.10	37.6	64.18	64.00	-6.1	2,018	-0.30%
2023/11/15	112.5	63.73	133.2	64.03	64.80	-20.7	2,009	-1.03%	大買/大賣/
2023/11/14	62.3	61.66	249.2	61.37	62.30	-186.8	1,838	-10.16%	大賣/鉅額交易
2023/11/13	100.1	58.81	4.3	58.75	58.90	95.9	1,712	5.60%
2023/11/10	27	58.51	17	58.61	58.60	10	1,729	0.58%
2023/11/09	8	58.60	28	58.65	58.60	-20	1,737	-1.15%
2023/11/08	10	58.94	10	58.95	58.80	0	1,791	0.00%
2023/11/07	7	58.37	3	58.57	58.30	4	1,820	0.22%
2023/11/06	16.7	58.78	1.5	59.06	58.70	15.2	1,851	0.82%
2023/11/03	15	58.57	10	58.70	58.70	5	1,908	0.26%
2023/11/02	39.6	57.52	8	58.30	57.90	31.6	1,920	1.65%
2023/11/01	28	56.62	2.2	56.81	56.60	25.8	1,920	1.34%
2023/10/31	6.5	56.80	25	57.00	57.20	-18.5	1,919	-0.96%
2023/10/30	2	57.10	3.6	57.16	57.20	-1.6	1,939	-0.08%
2023/10/27	22.1	57.16	33.5	57.09	57.10	-11.4	1,961	-0.58%
2023/10/26	12.3	57.37	4	57.30	57.10	8.3	1,973	0.42%
2023/10/25	9	58.22	3	58.13	58.00	6	1,973	0.30%
2023/10/24	2.2	57.84	5	58.16	58.20	-2.8	1,988	-0.14%
2023/10/23	3.1	57.91	11	57.42	57.30	-7.9	2,001	-0.39%
2023/10/20	17.3	57.23	7	57.61	57.70	10.3	2,020	0.51%
2023/10/19	16.3	58.38	18	58.44	58.00	-1.7	2,050	-0.08%
2023/10/18	3	59.03	17	58.74	59.00	-14	2,054	-0.68%
2023/10/17	6.1	59.27	11	59.32	58.90	-5	2,007	-0.25%
2023/10/16	3	59.20	3	59.33	59.40	0	2,058	0.00%
2023/10/13	1.5	59.40	24	59.66	59.30	-22.5	2,087	-1.08%
2023/10/12	0.1	59.20	2	59.20	59.20	-2	2,085	-0.09%
2023/10/11	19.5	58.63	3	58.80	58.50	16.5	2,092	0.79%
2023/10/06	7	58.80	4	59.10	59.00	3	2,076	0.14%
2023/10/05	24	58.61	5	59.00	58.70	19	2,089	0.91%
2023/10/04	29	58.29	11.4	58.47	58.20	17.6	2,112	0.83%
2023/10/03	13.1	59.23	28.2	59.42	59.20	-15.1	2,109	-0.72%
2023/10/02	8.1	58.92	3.1	58.65	58.60	5	2,114	0.24%
2023/09/28	7	58.52	15	58.85	58.80	-8	2,136	-0.37%
2023/09/27	28	58.56	3	58.77	58.40	25	2,160	1.16%
2023/09/26	11.2	58.89	35	58.95	58.80	-23.8	2,205	-1.08%
2023/09/25	33.2	59.17	1	59.40	59.30	32.2	2,214	1.46%
2023/09/22	45	59.20	16	59.43	59.50	29	2,207	1.31%
2023/09/21	13.1	59.92	8.4	59.92	59.70	4.7	2,215	0.21%
2023/09/20	23.2	60.10	4	60.20	60.50	19.2	2,219	0.87%
2023/09/19	25	60.03	10.5	60.28	60.80	14.5	2,185	0.66%
2023/09/18	4.1	60.13	6	60.02	60.30	-1.9	2,180	-0.09%
2023/09/15	22.1	60.61	1	60.40	60.00	21.1	2,205	0.95%
2023/09/14	20	60.39	11	60.30	60.50	9	2,187	0.41%
2023/09/13	20.2	60.34	20.2	60.64	60.10	0	2,200	0.00%
2023/09/12	52	60.74	2	60.50	60.70	50	2,250	2.22%
2023/09/11	10	60.96	4.1	60.75	61.00	5.9	2,250	0.26%
2023/09/08	18.1	60.57	0	0.00	60.70	18.1	2,270	0.80%
2023/09/07	24.1	60.59	2	60.80	60.80	22.1	2,293	0.96%
2023/09/06	34.2	60.99	3	61.33	61.20	31.2	2,312	1.35%
2023/09/05	24	61.78	3	62.03	61.90	21	2,318	0.91%
2023/09/04	11.1	62.12	14.4	62.27	62.30	-3.3	2,338	-0.14%
2023/09/01	21.4	62.00	19	62.18	61.90	2.4	2,375	0.10%
2023/08/31	12.1	62.01	12	62.03	62.30	0.1	2,414	0.00%
2023/08/30	18.4	62.15	5.1	62.18	62.00	13.3	2,532	0.52%
2023/08/29	6.1	61.75	35.1	62.04	62.30	-29	2,537	-1.14%
2023/08/28	2.1	60.54	27	60.55	60.70	-24.9	2,489	-1.00%
2023/08/25	12	60.52	16	60.38	60.20	-3.9	2,493	-0.16%
2023/08/24	7.1	59.29	4	59.40	59.50	3.1	2,478	0.12%
2023/08/23	13.5	59.53	1	59.70	59.50	12.5	2,478	0.50%
2023/08/22	54.1	59.74	5	59.68	59.70	49.1	2,494	1.97%
2023/08/21	2.2	60.08	49.1	60.66	60.90	-46.9	2,498	-1.88%
2023/08/18	14.1	58.92	7	59.24	58.90	7.1	2,458	0.29%
2023/08/17	37.3	58.89	40.5	58.89	59.60	-3.2	2,466	-0.13%
2023/08/16	37.9	60.07	23	60.12	60.20	14.9	2,440	0.61%
2023/08/15	7.4	60.97	8	61.00	60.90	-0.6	2,422	-0.02%
2023/08/14	43.1	60.84	99.1	61.61	60.80	-56	2,437	-2.30%
2023/08/11	12	60.74	47.1	61.38	61.30	-35.1	2,411	-1.46%
2023/08/10	44.2	59.93	39.2	59.99	60.10	5	2,394	0.21%
2023/08/09	35.6	61.77	204.4	61.68	61.80	-168.8	2,443	-6.91%	大賣/鉅額交易
2023/08/08	29.1	62.16	36	62.07	62.20	-6.9	2,391	-0.29%
2023/08/07	15.1	62.09	11.7	62.53	62.60	3.4	2,408	0.14%
2023/08/04	27.1	62.06	3	62.23	62.20	24.1	2,405	1.00%
2023/08/02	28.3	62.60	41.1	62.86	62.50	-12.8	2,421	-0.53%
2023/08/01	19.9	62.51	6.2	62.71	62.70	13.7	2,406	0.57%
2023/07/31	9.6	61.98	22.9	62.13	62.00	-13.3	2,392	-0.55%
2023/07/28	27.1	61.70	1	61.60	61.70	26.1	2,397	1.09%
2023/07/27	4.2	62.12	18.1	61.95	62.10	-13.9	2,392	-0.58%
2023/07/26	25.4	61.63	27.1	61.87	61.20	-1.7	2,387	-0.07%
2023/07/25	21.2	60.85	1	61.10	61.00	20.2	2,387	0.85%
2023/07/24	19.2	60.87	8.7	61.12	61.30	10.5	2,419	0.43%
2023/07/21	19.1	61.68	15	61.80	61.70	4.1	2,424	0.17%
2023/07/20	54.7	62.75	13.2	62.35	62.50	41.5	2,483	1.67%
2023/07/19	13.7	61.13	30	60.74	60.80	-16.3	2,503	-0.65%
2023/07/18	14.3	61.86	31.1	61.99	62.20	-16.8	2,509	-0.67%
2023/07/17	22.3	61.49	0.3	61.50	61.40	22.1	2,506	0.88%
2023/07/14	17.2	61.03	3.6	61.26	61.40	13.6	2,522	0.54%
2023/07/13	15.1	61.18	6.2	61.13	60.90	8.9	2,540	0.35%
2023/07/12	16.1	61.67	8.3	61.25	61.20	7.8	2,541	0.31%
2023/07/11	1.4	61.89	10.2	62.29	61.80	-8.7	2,548	-0.34%
2023/07/10	18.1	60.89	5.3	61.55	61.50	12.8	2,568	0.50%
2023/07/07	20.1	60.03	27.1	59.92	60.60	-7	2,588	-0.27%
2023/07/06	24.1	60.97	8.3	60.66	60.60	15.9	2,596	0.61%
2023/07/05	27.4	62.66	15.5	62.89	61.90	11.9	2,579	0.46%
2023/07/04	21.3	62.21	47	62.00	62.50	-25.7	2,562	-1.00%
2023/07/03	6.1	61.02	31.5	61.05	61.00	-25.4	2,547	-1.00%
2023/06/30	7.4	60.55	27.2	60.44	60.20	-19.8	2,549	-0.78%
2023/06/29	100	60.90	1	61.40	60.40	99	2,569	3.85%
2023/06/28	19.2	60.71	16.3	60.60	60.80	2.9	2,579	0.11%
2023/06/27	1	59.70	8	59.45	59.50	-7	2,582	-0.27%
2023/06/26	11.3	58.96	12	58.93	59.10	-0.7	2,604	-0.03%
2023/06/21	16.2	59.07	4.3	59.08	58.70	12	2,638	0.45%
2023/06/20	9.2	59.48	2	59.71	59.30	7.2	2,626	0.27%
2023/06/19	26.4	59.78	16	59.81	59.80	10.4	2,647	0.39%
2023/06/16	24.6	60.35	8	59.94	59.60	16.6	2,694	0.61%
2023/06/15	23.2	60.60	49	60.77	60.70	-25.8	2,738	-0.94%
2023/06/14	14.1	60.32	23.8	60.35	60.50	-9.7	2,795	-0.35%
2023/06/13	23.1	60.70	35.4	60.92	60.70	-12.3	2,879	-0.43%
2023/06/12	21.5	60.74	12.2	60.48	60.30	9.3	3,139	0.30%
2023/06/09	6.2	61.17	49.1	61.23	61.10	-43	3,130	-1.37%
2023/06/08	20	60.97	19.8	61.19	61.10	0.2	3,131	0.01%
2023/06/07	29.5	60.89	16.4	61.01	61.40	13	3,131	0.42%
2023/06/06	11.3	60.53	26.2	60.75	60.90	-14.9	3,097	-0.48%
2023/06/05	61	60.35	61.8	59.82	60.50	-0.7	3,067	-0.02%
2023/06/02	9.2	57.44	59.5	57.70	57.30	-50.3	2,955	-1.70%
2023/06/01	14	56.78	15	56.93	57.00	-1	2,946	-0.03%
2023/05/31	10.2	56.74	7	56.40	57.00	3.2	2,965	0.11%
2023/05/30	11.2	56.20	5.3	56.29	56.20	5.8	2,965	0.20%
2023/05/29	0.8	56.20	22	56.17	56.40	-21.2	3,006	-0.71%
2023/05/26	60	55.96	155	56.01	55.90	-95	3,012	-3.15%	大賣/
2023/05/25	22.7	56.73	26	56.77	56.50	-3.4	2,995	-0.11%
2023/05/24	15	57.11	13.5	57.21	57.30	1.5	2,992	0.05%
2023/05/23	16.2	56.93	3	57.17	57.10	13.2	3,000	0.44%
2023/05/22	11.9	56.68	10	56.80	57.00	1.9	2,997	0.06%
2023/05/19	8	56.14	7	56.37	56.10	1	2,997	0.03%
2023/05/18	17.1	56.31	11	56.47	56.10	6.1	3,012	0.20%
2023/05/17	19.3	55.51	14.1	55.42	55.50	5.3	3,013	0.17%
2023/05/16	12.1	55.56	29.1	55.43	55.50	-17	3,013	-0.56%
2023/05/15	72.7	54.25	41.4	54.63	54.70	31.3	3,008	1.04%
2023/05/12	16.9	56.52	0	0.00	56.50	16.9	2,950	0.57%
2023/05/11	21.6	57.06	21.1	56.97	56.70	0.6	2,945	0.02%
2023/05/10	24.8	57.89	9.1	58.04	57.80	15.7	2,920	0.54%
2023/05/09	53.8	58.35	3	58.37	57.90	50.8	2,925	1.73%
2023/05/08	33.4	58.18	13.3	58.44	58.50	20.1	2,929	0.69%
2023/05/05	2	58.15	1	58.40	58.00	1	2,922	0.04%
2023/05/04	3.1	58.13	9.3	58.28	58.40	-6.2	2,950	-0.21%
2023/05/03	6.1	57.73	15	57.79	57.70	-8.9	2,957	-0.30%
2023/05/02	12.5	57.47	8.9	57.69	57.50	3.6	3,014	0.12%
2023/04/28	62.2	58.03	1.1	58.58	57.80	61.1	3,084	1.98%
2023/04/27	19.2	57.40	8.4	57.47	58.00	10.7	3,080	0.35%
2023/04/26	30.1	56.68	20	57.22	57.60	10.1	3,038	0.33%
2023/04/25	23.7	57.98	25.4	58.34	57.50	-1.7	2,990	-0.06%
2023/04/24	10	57.86	18	57.35	58.20	-8	2,914	-0.27%
2023/04/21	13.9	56.16	40.3	56.29	56.00	-26.4	2,856	-0.93%
2023/04/20	20.2	56.45	6.1	56.56	56.40	14.1	2,802	0.50%
2023/04/19	24.2	56.91	6.3	57.00	56.70	17.9	2,804	0.64%
2023/04/18	22.3	57.50	158.5	57.37	57.20	-136.3	2,794	-4.88%	大賣/鉅額交易
2023/04/17	90.4	58.02	9	58.09	58.00	81.4	2,807	2.90%
2023/04/14	127.1	58.09	5	58.20	58.00	122.1	2,819	4.33%	大買/鉅額交易
2023/04/13	59.3	58.09	30	58.22	58.10	29.3	2,815	1.04%
2023/04/12	15.6	58.46	24.1	58.44	58.40	-8.5	2,803	-0.30%
2023/04/11	24.1	57.59	26	57.47	57.40	-2	2,790	-0.07%
2023/04/10	11	56.98	2.1	56.91	56.90	8.9	2,807	0.32%
2023/04/07	18.1	56.84	81.3	56.84	56.70	-63.2	2,833	-2.23%
2023/04/06	53.2	56.32	12	56.48	56.30	41.2	2,862	1.44%
2023/03/31	33	56.91	9	56.80	56.50	24	2,882	0.83%
2023/03/30	105.3	57.14	8	57.28	56.80	97.3	3,082	3.16%	大買/
2023/03/29	13.6	56.89	26	57.05	57.10	-12.4	3,300	-0.37%
2023/03/28	80.7	56.57	9.9	56.41	56.40	70.8	3,582	1.98%
2023/03/27	16.3	56.90	184	56.73	56.80	-167.7	3,853	-4.35%	大賣/鉅額交易
2023/03/24	36.4	57.03	4.1	57.01	57.00	32.3	4,147	0.78%
2023/03/23	21.1	56.72	29.3	56.83	57.00	-8.3	4,176	-0.20%
2023/03/22	56.9	56.99	12.1	57.00	57.00	44.8	4,223	1.06%
2023/03/21	23.4	57.01	29.3	56.95	56.80	-5.9	4,286	-0.14%
2023/03/20	127.3	56.21	41.2	55.83	55.60	86.1	4,364	1.97%	大買/
2023/03/17	80.9	57.90	34.2	57.95	57.90	46.7	4,349	1.07%
2023/03/16	308.4	58.28	75.2	58.26	58.30	233.2	4,469	5.22%	大買/鉅額交易
2023/03/15	425	58.84	107.9	58.88	58.50	317.1	4,473	7.09%	大買/大賣/鉅額交易
2023/03/14	9.3	64.85	5	64.92	64.60	4.3	4,278	0.10%
2023/03/13	29.2	64.45	11.3	65.16	65.50	17.9	4,489	0.40%
2023/03/10	8.4	65.87	6	66.05	66.00	2.4	4,567	0.05%
2023/03/09	24	66.94	3.1	67.26	66.80	20.9	4,610	0.45%
2023/03/08	1.3	67.05	90.1	66.85	67.20	-88.8	4,630	-1.92%
2023/03/07	8	67.06	6.2	67.04	67.10	1.8	4,640	0.04%
2023/03/06	9	66.62	13	66.70	66.70	-4	4,661	-0.09%
2023/03/03	29.7	65.88	47	65.71	66.00	-17.3	4,712	-0.37%
2023/03/02	14.6	66.19	24.1	66.26	66.20	-9.5	4,796	-0.20%
2023/03/01	26.8	66.57	34	66.49	66.40	-7.2	4,886	-0.15%
2023/02/24	10.1	67.10	6.1	67.47	67.60	3.9	4,899	0.08%
2023/02/23	92.4	67.31	4.8	67.26	67.20	87.6	4,913	1.78%
2023/02/22	4.3	67.08	6.1	67.28	67.20	-1.8	4,960	-0.04%
2023/02/21	6	67.73	6.1	67.96	67.70	-0.1	5,012	0.00%
2023/02/20	3	67.83	89.1	67.91	68.10	-86	5,120	-1.68%
2023/02/17	10	67.92	23	67.98	67.80	-13	5,238	-0.25%
2023/02/16	34	68.03	47.1	67.85	68.00	-13.1	5,406	-0.24%
2023/02/15	49.3	67.31	83.2	67.25	67.40	-33.9	5,452	-0.62%
2023/02/14	26	66.97	39.4	67.07	67.20	-13.4	5,461	-0.25%
2023/02/13	1.1	65.45	15	66.17	66.10	-13.9	5,500	-0.25%
2023/02/10	103.2	65.99	17	65.79	65.60	86.2	5,553	1.55%	大買/
2023/02/09	39	67.07	26	66.76	66.80	13	5,599	0.23%
2023/02/08	17.2	66.65	22	66.68	66.60	-4.8	5,621	-0.09%
2023/02/07	20.1	66.94	44.1	67.08	66.80	-24.1	5,670	-0.42%
2023/02/06	24.4	66.55	111	66.68	66.40	-86.6	5,757	-1.50%	大賣/
2023/02/03	30.3	67.43	31	67.32	67.50	-0.7	5,774	-0.01%
2023/02/02	57.7	67.91	16.4	67.98	67.90	41.2	5,809	0.71%
2023/02/01	11	67.24	24.3	67.16	67.40	-13.3	5,872	-0.23%
2023/01/31	46.3	66.77	47.8	66.69	66.90	-1.5	5,928	-0.03%
2023/01/30	109.6	64.82	30	65.10	65.10	79.6	5,901	1.35%	大買/
2023/01/17	31.2	63.82	17	63.90	63.70	14.2	5,863	0.24%
2023/01/16	21.1	63.80	23.1	63.82	63.80	-2	5,931	-0.03%
2023/01/13	14.2	64.19	35.1	64.41	64.00	-20.9	5,991	-0.35%
2023/01/12	52.8	63.88	93	64.27	64.40	-40.2	6,134	-0.66%
2023/01/11	27.3	64.18	7	64.26	64.00	20.3	6,288	0.32%
2023/01/10	17.5	63.84	9.7	63.86	64.00	7.8	6,318	0.12%
2023/01/09	46.5	63.90	47	64.14	64.00	-0.6	6,329	-0.01%
2023/01/06	60.3	63.33	32.4	63.37	63.10	27.9	6,363	0.44%
2023/01/05	87.3	63.59	4.4	63.64	63.30	82.9	6,551	1.27%
2023/01/04	26.2	64.46	16.3	64.67	64.20	9.9	6,812	0.15%
2023/01/03	15.2	64.97	10.2	64.98	65.10	5	6,868	0.07%
2022/12/30	65.3	65.63	5	65.82	65.00	60.3	6,950	0.87%
2022/12/29	72.1	66.08	26.2	65.91	65.90	45.9	6,996	0.66%
2022/12/28	43.1	67.56	29.2	67.60	66.90	13.8	7,119	0.19%
2022/12/27	22.1	67.85	18.8	67.98	67.90	3.3	7,294	0.04%
2022/12/26	62	66.14	40.2	67.25	67.30	21.8	7,293	0.30%
2022/12/23	29.5	66.11	30	66.49	66.70	-0.5	7,274	-0.01%
2022/12/22	39.4	66.71	88.7	67.02	66.60	-49.3	7,234	-0.68%
2022/12/21	49.9	63.96	28	64.20	64.90	21.9	7,035	0.31%
2022/12/20	123.7	65.22	83.9	65.31	64.10	39.7	6,836	0.58%	大買/
2022/12/19	163.1	67.41	70	67.46	67.00	93.1	6,653	1.40%	大買/
2022/12/16	89	69.97	81.7	69.92	68.70	7.3	6,402	0.11%
2022/12/15	29.2	69.40	51.2	69.40	69.10	-22	6,149	-0.36%
2022/12/14	25.2	68.61	70.7	68.69	69.30	-45.6	6,138	-0.74%
2022/12/13	50.5	66.59	42.1	67.15	66.90	8.4	6,097	0.14%
2022/12/12	132	67.05	52.7	66.87	66.50	79.3	6,108	1.30%	大買/
2022/12/09	38.4	68.96	25.9	69.07	68.90	12.4	6,048	0.21%
2022/12/08	177.9	69.62	174.1	69.20	69.10	3.8	5,996	0.06%	大買/大賣/
2022/12/07	91.7	71.29	97.2	71.25	71.30	-5.5	5,828	-0.10%
2022/12/06	74.5	70.42	56.6	70.84	70.00	17.9	5,757	0.31%
2022/12/05	158.3	70.00	159.9	70.32	70.40	-1.6	5,702	-0.03%	大買/大賣/
2022/12/02	54.8	67.21	47.2	67.04	67.20	7.6	5,566	0.14%
2022/12/01	90.3	66.88	23.8	67.11	66.30	66.4	5,549	1.20%
2022/11/30	30	65.88	10.3	66.29	66.30	19.8	5,543	0.36%
2022/11/29	28.7	65.64	35.1	65.53	66.10	-6.4	5,555	-0.12%
2022/11/28	12.3	65.33	67.1	65.41	66.10	-54.8	5,623	-0.98%
2022/11/25	48	66.34	36.4	66.38	66.00	11.6	5,670	0.21%
2022/11/24	81.4	66.70	34.5	66.26	66.80	46.9	5,627	0.83%
2022/11/23	47.2	64.87	53.1	64.79	65.00	-5.9	5,536	-0.11%
2022/11/22	30.2	63.73	68	63.45	64.00	-37.8	5,479	-0.69%
2022/11/21	12.1	64.42	34	64.89	64.10	-21.9	5,480	-0.40%
2022/11/18	73.1	64.03	82	64.04	64.00	-9	5,485	-0.16%
2022/11/17	98.6	64.24	47.5	64.18	63.90	51.1	5,456	0.94%
2022/11/16	83.7	65.70	126.5	65.87	65.20	-42.8	5,409	-0.79%	大賣/
2022/11/15	67.9	66.59	80.2	66.56	67.10	-12.3	5,317	-0.23%
2022/11/14	44.3	64.72	63.1	64.81	65.00	-18.8	5,222	-0.36%
2022/11/11	22.2	62.07	81.3	62.27	62.70	-59.1	5,066	-1.17%
2022/11/10	1.1	60.65	7.4	61.20	61.10	-6.3	5,028	-0.12%
2022/11/09	41.4	61.58	39.4	61.82	61.50	2	5,132	0.04%
2022/11/08	21.1	60.18	55.2	60.30	61.20	-34.2	5,205	-0.66%
2022/11/07	32.2	58.74	81.5	59.19	59.30	-49.3	5,240	-0.94%
2022/11/04	79.2	59.56	89.6	59.56	59.60	-10.4	5,279	-0.20%
2022/11/03	50.8	58.93	75.2	58.99	59.20	-24.3	5,334	-0.46%
2022/11/02	31.3	57.12	67.2	57.72	58.60	-35.9	5,400	-0.66%
2022/11/01	20.2	56.08	66.5	56.14	56.70	-46.3	5,495	-0.84%
2022/10/31	31	55.54	12.8	55.56	55.20	18.2	5,540	0.33%
2022/10/28	41.5	55.80	141.3	55.65	55.80	-99.9	5,610	-1.78%	大賣/
2022/10/27	12.6	53.77	102.3	54.48	54.80	-89.7	5,593	-1.60%	大賣/
2022/10/26	42.3	52.70	50.3	52.90	52.80	-8	5,660	-0.14%
2022/10/25	29.4	52.97	115	53.02	52.60	-85.6	6,121	-1.40%	大賣/
2022/10/24	50.6	53.72	42	53.85	52.90	8.6	6,126	0.14%
2022/10/21	50.5	53.96	154.1	54.18	53.70	-103.5	6,112	-1.69%	大賣/鉅額交易
2022/10/20	39.6	52.25	70.4	52.85	53.40	-30.8	6,148	-0.50%
2022/10/19	64	52.43	94.3	52.66	52.30	-30.3	6,231	-0.49%
2022/10/18	15	51.25	21.5	51.23	51.40	-6.5	6,302	-0.10%
2022/10/17	17.6	50.39	26.1	50.52	50.90	-8.5	6,854	-0.12%
2022/10/14	38.2	51.17	55.3	51.28	51.00	-17.1	6,956	-0.25%
2022/10/13	244.9	51.24	175.9	51.71	50.90	69	7,122	0.97%	大買/大賣/
2022/10/12	195.1	53.09	222.7	53.36	53.60	-27.6	6,937	-0.40%	大買/大賣/
2022/10/11	71.2	50.09	99.9	50.36	50.10	-28.7	6,663	-0.43%
2022/10/07	64.1	51.11	51.6	51.04	51.00	12.5	6,601	0.19%
2022/10/06	57.4	50.34	73.8	50.46	50.60	-16.5	6,516	-0.25%
2022/10/05	214	50.12	113.5	50.26	50.00	100.5	6,463	1.55%	大買/大賣/
2022/10/04	125.8	49.56	148.2	49.65	49.65	-22.3	6,343	-0.35%	大買/大賣/
2022/10/03	45.2	50.53	41	50.46	50.30	4.2	6,162	0.07%
2022/09/30	43.2	49.96	21	50.69	51.10	22.2	6,152	0.36%
2022/09/29	11	51.02	12	51.08	51.10	-1	6,160	-0.02%
2022/09/28	34.2	51.05	26.8	50.73	50.50	7.4	6,156	0.12%
2022/09/27	4.1	51.51	175.5	51.44	52.60	-171.4	6,155	-2.78%	大賣/鉅額交易
2022/09/26	43.2	51.14	236.5	51.15	51.40	-193.3	6,133	-3.15%	大賣/鉅額交易
2022/09/23	48.5	52.05	32	52.39	52.10	16.5	6,099	0.27%
2022/09/22	56.4	52.06	45.4	52.25	52.40	11	6,093	0.18%
2022/09/21	11.4	52.74	26	52.73	52.60	-14.6	6,041	-0.24%
2022/09/20	45	52.51	22.6	52.58	52.50	22.4	5,984	0.37%
2022/09/19	40.4	52.20	27.9	52.36	52.60	12.5	5,970	0.21%
2022/09/16	61.7	52.78	25.2	53.12	53.30	36.4	5,887	0.62%
2022/09/15	93.8	53.90	19	54.14	53.70	74.8	5,850	1.28%
2022/09/14	79.6	53.92	40.2	54.01	54.10	39.4	5,847	0.67%
2022/09/13	88.8	55.05	25.3	55.13	55.10	63.5	5,849	1.09%
2022/09/12	24.1	54.96	39	55.18	55.10	-14.9	5,862	-0.25%
2022/09/08	105.3	54.58	74.2	54.63	54.90	31.1	5,858	0.53%	大買/
2022/09/07	145.8	56.31	101.4	55.55	55.20	44.4	5,795	0.77%	大買/大賣/
2022/09/06	92.6	58.32	23	58.12	57.90	69.6	5,722	1.22%
2022/09/05	87.7	59.65	20.7	59.55	59.40	67	5,698	1.18%
2022/09/02	132.3	60.30	41.6	60.67	60.10	90.8	5,705	1.59%	大買/
2022/09/01	124.6	62.47	227	63.05	62.50	-102.4	5,643	-1.82%	大買/大賣/鉅額交易
2022/08/31	16.9	65.72	23.1	65.87	65.40	-6.2	5,586	-0.11%
2022/08/30	8.1	65.79	36.3	66.12	66.00	-28.2	5,581	-0.51%
2022/08/29	85.4	64.88	24.5	65.11	65.30	60.9	5,569	1.09%
2022/08/26	34	66.44	87.3	66.29	66.80	-53.3	5,540	-0.96%
2022/08/25	25.6	64.97	5.1	64.90	65.00	20.5	5,496	0.37%
2022/08/24	68.1	64.94	59.5	65.30	65.00	8.6	5,491	0.16%
2022/08/23	48.5	65.30	23.2	65.29	65.20	25.3	5,494	0.46%
2022/08/22	27.4	65.20	51	66.02	66.40	-23.6	5,526	-0.43%
2022/08/19	66.3	65.09	57	65.75	65.80	9.3	5,520	0.17%
2022/08/18	58.1	65.53	41.4	65.97	66.00	16.7	5,506	0.30%
2022/08/17	59.3	66.31	82	66.81	66.30	-22.7	5,508	-0.41%
2022/08/16	332.6	66.26	155.3	66.42	66.30	177.3	5,509	3.22%	大買/大賣/鉅額交易
2022/08/15	95.2	68.23	127.2	68.51	68.70	-32	5,406	-0.59%	大賣/
2022/08/12	60.4	64.04	93.9	64.68	65.30	-33.6	5,302	-0.63%
2022/08/11	32.1	62.80	80	62.93	63.70	-47.9	5,286	-0.91%
2022/08/10	120.1	61.60	45.6	61.52	61.00	74.5	5,273	1.41%	大買/
2022/08/09	125.9	60.46	57.5	60.53	60.70	68.4	5,321	1.28%	大買/
2022/08/08	78.2	64.63	182.7	64.74	64.50	-104.5	5,342	-1.96%	大賣/鉅額交易
2022/08/05	35.3	64.79	119.5	64.95	65.00	-84.2	5,284	-1.59%	大賣/
2022/08/04	97.2	63.73	89.1	62.66	63.70	8.1	5,441	0.15%
2022/08/03	120.3	65.27	157.2	64.98	65.00	-36.9	5,496	-0.67%	大買/大賣/
2022/08/02	168.3	65.16	277.5	65.62	65.90	-109.2	5,716	-1.91%	大買/大賣/鉅額交易
2022/08/01	460.7	63.00	568.7	62.76	65.50	-108.1	6,231	-1.73%	大買/大賣/鉅額交易
2022/07/29	71.7	61.60	200.4	61.60	61.60	-128.7	5,753	-2.24%	大賣/鉅額交易
2022/07/28	49.3	68.61	144.2	68.54	68.40	-94.9	5,718	-1.66%	大賣/
2022/07/27	137.8	68.34	129	68.78	69.10	8.8	5,796	0.15%	大買/大賣/
2022/07/26	257.3	69.87	382	69.88	69.30	-124.7	5,796	-2.15%	大買/大賣/鉅額交易
2022/07/25	244.9	66.68	279.1	67.00	67.90	-34.2	5,627	-0.61%	大買/大賣/
2022/07/22	489.8	65.44	403	65.78	66.60	86.7	5,429	1.60%	大買/大賣/
2022/07/21	151.5	65.70	177.3	65.70	65.70	-25.9	5,007	-0.52%	大買/大賣/
2022/07/20	280.2	74.60	127.2	73.47	72.90	153	4,995	3.06%	大買/大賣/鉅額交易
2022/07/19	9	80.79	34.1	81.10	80.90	-25.1	4,811	-0.52%
2022/07/18	57.2	79.65	80.2	80.28	80.50	-23.1	4,803	-0.48%
2022/07/15	26.1	78.48	33	78.77	78.30	-6.9	4,784	-0.14%
2022/07/14	11	77.65	41	78.09	78.40	-30	4,787	-0.63%
2022/07/13	24.2	77.76	104.4	77.90	78.00	-80.2	4,809	-1.67%	大賣/
2022/07/12	57.2	76.36	37.3	76.13	75.50	19.9	4,882	0.41%
2022/07/11	7	76.83	64	77.51	77.60	-57	4,875	-1.17%
2022/07/08	24	77.04	29.1	76.84	76.90	-5.1	4,849	-0.10%
2022/07/07	17	75.05	24.1	75.13	75.80	-7.1	4,868	-0.15%
2022/07/06	25.1	74.95	6	75.43	74.50	19.1	4,955	0.38%
2022/07/05	38.2	75.36	175.3	75.18	76.30	-137.1	4,990	-2.75%	大賣/鉅額交易
2022/07/04	12.3	74.01	15	74.08	74.50	-2.7	4,992	-0.05%
2022/07/01	119.3	75.38	62.2	75.34	73.50	57.1	5,045	1.13%	大買/
2022/06/30	55.8	77.92	19	77.54	77.60	36.8	4,978	0.74%
2022/06/29	19.1	79.97	16.3	79.67	79.80	2.8	4,966	0.06%
2022/06/28	12.4	79.90	23	80.05	80.00	-10.6	4,983	-0.21%
2022/06/27	3.3	80.64	20.4	80.55	80.80	-17.1	5,006	-0.34%
2022/06/24	17.1	79.57	16.6	79.62	79.60	0.5	5,041	0.01%
2022/06/23	60.1	78.37	20.5	78.11	78.20	39.6	5,069	0.78%
2022/06/22	27.9	79.71	53.5	79.98	79.10	-25.6	5,110	-0.50%
2022/06/21	7.7	80.20	10.2	80.74	81.40	-2.4	5,123	-0.05%
2022/06/20	36.2	80.34	39.5	79.78	78.80	-3.3	5,159	-0.06%
2022/06/17	21.7	81.61	7	81.99	82.60	14.7	5,198	0.28%
2022/06/16	25	83.01	45	84.24	82.40	-20	5,186	-0.39%
2022/06/15	10.3	84.69	16.1	84.81	84.30	-5.8	5,201	-0.11%
2022/06/14	54.7	83.12	84	83.15	84.00	-29.3	5,223	-0.56%
2022/06/13	42	84.75	41.8	84.81	84.00	0.2	5,256	0.00%
2022/06/10	62.1	86.39	56.6	86.34	87.20	5.5	5,238	0.10%
2022/06/09	29	86.17	7.7	86.08	86.00	21.4	5,240	0.41%
2022/06/08	54.2	85.52	24.1	85.53	85.50	30.1	5,261	0.57%
2022/06/07	5	84.96	25	85.04	85.00	-20	5,310	-0.38%
2022/06/06	21	83.92	70	84.30	84.60	-49	5,366	-0.91%
2022/06/02	17.5	84.40	50.3	84.42	84.40	-32.7	5,475	-0.60%
2022/06/01	97.4	85.65	35.1	85.44	85.10	62.3	5,590	1.11%
2022/05/31	7.1	84.84	65.2	84.95	85.10	-58.1	5,623	-1.03%
2022/05/30	60.1	84.56	55	84.76	85.10	5	5,656	0.09%
2022/05/27	15.2	82.72	23.1	82.97	83.20	-7.9	5,653	-0.14%
2022/05/26	26.6	82.39	15.7	82.80	81.80	10.9	5,707	0.19%
2022/05/25	6.2	81.83	25	81.98	82.30	-18.8	5,806	-0.32%
2022/05/24	30.7	82.30	4.1	82.09	81.50	26.6	6,042	0.44%
2022/05/23	9.3	82.92	94.4	82.58	83.20	-85.1	6,136	-1.39%
2022/05/20	31.4	82.49	80.1	82.50	82.30	-48.7	6,238	-0.78%
2022/05/19	88.6	81.62	70.3	81.89	81.90	18.4	6,341	0.29%
2022/05/18	81.5	84.40	61.1	84.54	84.10	20.4	6,319	0.32%
2022/05/17	71.4	82.12	82	82.69	83.80	-10.6	6,370	-0.17%
2022/05/16	158.1	82.64	289.7	82.60	81.00	-131.6	6,264	-2.10%	大買/大賣/鉅額交易
2022/05/13	126.6	82.72	188.1	82.68	82.90	-61.5	6,165	-1.00%	大買/大賣/
2022/05/12	269.2	83.69	207.6	83.29	82.00	61.7	6,064	1.02%	大買/大賣/
2022/05/11	390.9	87.59	102	87.29	86.50	288.9	5,834	4.95%	大買/大賣/鉅額交易
2022/05/10	412.9	87.92	296.5	87.81	87.60	116.3	5,686	2.05%	大買/大賣/鉅額交易
2022/05/09	427	92.78	546	93.55	91.00	-119	5,402	-2.20%	大買/大賣/鉅額交易
2022/05/06	19.2	101.00	263.3	101.00	101.00	-244.1	4,760	-5.13%	大賣/鉅額交易
2022/05/05	13.3	112.00	11.7	112.00	112.00	1.7	4,785	0.03%
2022/05/04	308.5	121.47	162.6	121.76	124.00	145.9	4,793	3.04%	大買/大賣/鉅額交易
2022/05/03	148.3	118.20	86.5	117.43	119.50	61.8	4,695	1.32%	大買/
2022/04/29	32.9	114.57	98.1	114.33	115.50	-65.2	4,632	-1.41%
2022/04/28	151.3	111.59	52.9	112.32	112.00	98.4	4,635	2.12%	大買/
2022/04/27	126	108.80	132.4	109.76	112.50	-6.4	4,626	-0.14%	大買/大賣/
2022/04/26	103	109.86	62.9	110.31	110.50	40.1	4,485	0.89%	大買/
2022/04/25	70.5	100.29	28.9	100.48	100.50	41.6	4,396	0.95%
2022/04/22	16.1	102.75	4.6	103.22	103.50	11.5	4,382	0.26%
2022/04/21	3.2	103.83	6.7	104.21	103.50	-3.5	4,470	-0.08%
2022/04/20	92.2	103.13	16.7	103.18	103.50	75.5	4,502	1.68%
2022/04/19	32.9	103.41	4.2	103.99	103.00	28.7	4,538	0.63%
2022/04/18	257.4	102.69	49.5	101.72	102.00	207.9	4,632	4.49%	大買/鉅額交易
2022/04/15	41.7	105.69	8.5	105.97	106.00	33.2	4,564	0.73%
2022/04/14	8.6	107.88	37	107.77	107.50	-28.4	4,598	-0.62%
2022/04/13	78.4	107.86	29	108.17	108.50	49.4	4,682	1.05%
2022/04/12	288.2	108.92	111.1	107.61	107.00	177.1	4,665	3.80%	大買/大賣/鉅額交易
2022/04/11	129.5	113.87	240	113.29	113.00	-110.5	4,572	-2.42%	大買/大賣/鉅額交易
2022/04/08	98.3	115.25	48	115.07	116.00	50.3	4,553	1.10%
2022/04/07	224.1	116.31	239.1	118.86	114.50	-15	4,569	-0.33%	大買/大賣/
2022/04/06	42.7	116.10	37	116.12	117.50	5.7	4,541	0.12%
2022/04/01	18	116.06	184.2	116.31	116.50	-166.2	4,530	-3.67%	大賣/鉅額交易
2022/03/31	37.8	116.12	75	116.91	116.00	-37.2	4,530	-0.82%
2022/03/30	24.3	117.83	85.6	118.56	117.50	-61.3	4,582	-1.34%
2022/03/29	43.2	116.47	60.4	116.83	117.50	-17.2	4,686	-0.37%
2022/03/28	107.4	115.41	34	115.78	116.00	73.4	4,814	1.52%	大買/
2022/03/25	69.9	117.04	309.2	116.81	118.00	-239.3	4,995	-4.79%	大賣/鉅額交易
2022/03/24	35.5	115.61	22.2	116.23	116.00	13.3	5,080	0.26%
2022/03/23	57.2	114.27	40.3	114.48	115.50	16.8	5,195	0.32%
2022/03/22	134.4	111.47	171.1	112.63	114.50	-36.7	5,189	-0.71%	大買/大賣/
2022/03/21	31.1	108.21	62.4	108.26	108.50	-31.2	5,144	-0.61%
2022/03/18	117.7	108.41	117.8	108.52	108.50	-0.1	5,182	0.00%	大買/大賣/
2022/03/17	59.3	106.97	124.5	107.38	107.50	-65.2	5,236	-1.25%	大賣/
2022/03/16	353.6	105.58	81.1	105.62	104.50	272.5	5,235	5.21%	大買/鉅額交易
2022/03/15	253.5	106.34	69	106.46	106.00	184.5	5,194	3.55%	大買/鉅額交易
2022/03/14	136.6	107.88	44	108.91	107.50	92.6	5,214	1.77%	大買/
2022/03/11	44.6	107.67	75.1	107.81	108.50	-30.4	5,224	-0.58%
2022/03/10	77.5	109.52	103.4	110.21	110.00	-25.9	5,234	-0.50%	大賣/
2022/03/09	81.1	105.60	48	106.33	107.00	33.1	5,237	0.63%
2022/03/08	271.4	105.25	92.5	106.69	103.50	178.9	5,279	3.39%	大買/鉅額交易
2022/03/07	175	110.12	174	110.18	109.50	1	5,186	0.02%	大買/大賣/
2022/03/04	77.4	116.07	18.4	117.13	115.00	59	5,094	1.16%
2022/03/03	54.3	117.10	24.3	117.62	117.50	30	5,115	0.59%
2022/03/02	21.2	113.68	62	115.10	116.00	-40.9	5,103	-0.80%
2022/03/01	145.7	114.04	129.2	114.52	115.00	16.5	5,084	0.33%	大買/大賣/
2022/02/25	80.9	114.29	102.8	114.56	115.00	-21.9	5,061	-0.43%	大賣/
2022/02/24	452.5	116.90	404.5	116.08	113.00	48	5,019	0.96%	大買/大賣/
2022/02/23	180	116.43	342.9	115.68	117.50	-163	4,797	-3.40%	大買/大賣/鉅額交易
2022/02/22	240.4	111.71	384.5	111.75	112.00	-144.1	4,706	-3.06%	大買/大賣/鉅額交易
2022/02/21	197.9	111.29	221.9	111.02	113.00	-24	4,609	-0.52%	大買/大賣/
2022/02/18	66.7	106.83	114.1	106.92	108.00	-47.5	4,520	-1.05%	大賣/
2022/02/17	92.1	106.13	170.9	106.48	107.00	-78.8	4,518	-1.74%	大賣/
2022/02/16	29.9	102.34	106.3	102.93	103.00	-76.4	4,484	-1.70%	大賣/
2022/02/15	46.5	101.84	92.6	102.73	102.00	-46.2	4,479	-1.03%
2022/02/14	10.6	99.80	34.1	100.02	100.00	-23.5	4,450	-0.53%
2022/02/11	48.8	100.15	41	100.68	100.50	7.8	4,436	0.18%
2022/02/10	5.6	99.93	110.4	99.95	101.00	-104.8	4,433	-2.36%	大賣/鉅額交易
2022/02/09	10.2	99.68	106	99.97	99.80	-95.8	4,440	-2.16%	大賣/
2022/02/08	9.3	99.13	61.3	99.44	99.50	-52	4,476	-1.16%
2022/02/07	37.6	97.41	145.3	97.34	98.80	-107.8	4,483	-2.40%	大賣/鉅額交易
2022/01/26	39.2	94.68	14	94.81	94.60	25.2	4,488	0.56%
2022/01/25	53.7	94.23	205.3	93.88	93.80	-151.6	4,598	-3.30%	大賣/鉅額交易
2022/01/24	42.8	94.51	50	94.51	95.90	-7.2	4,658	-0.15%
2022/01/21	94	96.80	179.1	96.55	96.10	-85.1	4,708	-1.81%	大賣/
2022/01/20	48.6	98.60	24	98.99	98.70	24.6	4,720	0.52%
2022/01/19	30.6	99.74	30	100.72	99.20	0.6	4,873	0.01%
2022/01/18	66.3	101.58	54.1	101.57	101.50	12.2	4,960	0.25%
2022/01/17	10.1	100.45	27	101.04	102.00	-16.9	5,044	-0.33%
2022/01/14	83.4	100.75	172	101.85	100.00	-88.7	5,128	-1.73%	大賣/
2022/01/13	164.3	101.99	20	101.95	102.50	144.3	5,120	2.82%	大買/鉅額交易
2022/01/12	48.5	100.96	43.4	101.23	101.50	5.1	5,128	0.10%
2022/01/11	107.6	100.69	158.4	102.36	102.50	-50.8	5,114	-0.99%	大買/大賣/
2022/01/10	36.3	98.24	33.5	98.57	99.30	2.8	5,035	0.06%
2022/01/07	84.9	99.20	195.3	99.11	98.90	-110.4	5,042	-2.19%	大賣/鉅額交易
2022/01/06	180.3	100.82	112.3	100.65	100.50	68	5,016	1.35%	大買/大賣/
2022/01/05	74.4	98.48	20.5	98.43	98.80	53.9	5,041	1.07%
2022/01/04	21	97.64	69	97.69	98.10	-48	5,083	-0.94%
2022/01/03	26.4	97.53	32.1	97.55	97.40	-5.7	5,126	-0.11%
2021/12/30	116.2	97.49	21.6	97.66	97.50	94.6	5,151	1.84%	大買/
2021/12/29	99.1	97.22	50.4	97.46	97.20	48.7	5,228	0.93%
2021/12/28	15.3	95.88	15.5	96.19	96.20	-0.3	5,276	0.00%
2021/12/27	35.3	96.62	44.1	96.32	96.10	-8.9	5,496	-0.16%
2021/12/24	113.3	96.26	53.2	96.34	96.30	60.1	5,611	1.07%	大買/
2021/12/23	61	94.27	12.3	94.59	94.40	48.7	5,630	0.86%
2021/12/22	198.9	94.85	14	94.57	94.10	184.9	5,572	3.32%	大買/鉅額交易
2021/12/21	233.2	96.46	112.5	96.57	96.30	120.7	5,570	2.17%	大買/大賣/鉅額交易
2021/12/20	32	93.35	22.2	93.58	94.20	9.8	5,722	0.17%
2021/12/17	57.4	92.38	8.3	92.79	93.40	49.1	5,685	0.86%
2021/12/16	62	93.39	53.8	94.47	93.10	8.2	5,844	0.14%
2021/12/15	77.1	93.95	44.4	93.33	94.20	32.7	6,185	0.53%
2021/12/14	50.3	92.80	177.1	92.84	92.50	-126.8	6,310	-2.01%	大賣/鉅額交易
2021/12/13	139.4	94.65	143.1	94.30	93.50	-3.7	6,365	-0.06%	大買/大賣/
2021/12/10	110.4	96.19	90.1	95.97	95.80	20.3	6,527	0.31%	大買/
2021/12/09	98.2	97.50	85	97.70	97.00	13.2	6,649	0.20%
2021/12/08	418.9	98.64	56.3	98.50	97.70	362.6	6,843	5.30%	大買/鉅額交易
2021/12/07	53.3	97.42	32	97.80	98.60	21.3	6,889	0.31%
2021/12/06	62.5	96.08	36.5	96.21	96.50	26	6,922	0.38%
2021/12/03	67.7	97.20	57.1	97.07	97.10	10.6	6,968	0.15%
2021/12/02	167.3	98.02	63.5	98.68	97.10	103.8	6,977	1.49%	大買/鉅額交易
2021/12/01	69.2	99.72	17.1	99.65	100.00	52.1	7,010	0.74%
2021/11/30	95.6	101.37	4.7	101.74	100.00	90.9	7,034	1.29%
2021/11/29	103.4	98.52	68.9	98.84	99.10	34.4	7,095	0.49%	大買/
2021/11/26	78.7	100.77	41.1	101.24	100.50	37.6	7,131	0.53%
2021/11/25	44.6	102.75	36.6	102.54	103.00	8	7,181	0.11%
2021/11/24	113	103.18	8.6	103.40	103.50	104.5	7,201	1.45%	大買/鉅額交易
2021/11/23	295	104.31	38.9	105.11	104.00	256.1	7,182	3.57%	大買/鉅額交易
2021/11/22	41.2	106.00	34.7	106.19	106.50	6.5	7,119	0.09%
2021/11/19	30.1	108.23	85.3	108.19	107.50	-55.2	7,089	-0.78%
2021/11/18	129.3	110.86	66.6	109.91	110.50	62.7	7,070	0.89%	大買/
2021/11/17	66.5	108.16	48	109.08	110.00	18.5	7,049	0.26%
2021/11/16	60.1	108.39	25	108.78	109.00	35.1	7,030	0.50%
2021/11/15	145.8	108.59	80.9	109.80	110.50	64.9	7,020	0.92%	大買/
2021/11/12	40.2	104.89	36	104.72	105.00	4.2	6,951	0.06%
2021/11/11	46.2	102.96	19	103.53	104.00	27.2	6,996	0.39%
2021/11/10	37.5	103.22	11.5	103.50	103.00	26	7,055	0.37%
2021/11/09	30.1	103.68	27	103.28	103.50	3.1	7,149	0.04%
2021/11/08	26.4	103.35	55	103.27	102.50	-28.6	7,157	-0.40%
2021/11/05	56.1	101.62	85.1	101.82	102.00	-29	7,166	-0.41%
2021/11/04	37.3	105.57	30	106.55	104.50	7.3	7,128	0.10%
2021/11/03	108.8	106.40	145	105.84	106.00	-36.2	7,109	-0.51%	大買/大賣/
2021/11/02	116.6	105.75	90.7	105.81	104.00	26	7,065	0.37%	大買/
2021/11/01	51.2	110.26	389.4	109.23	110.00	-338.2	6,976	-4.85%	大賣/鉅額交易
2021/10/29	48.1	107.56	798.3	106.58	108.50	-750.3	6,886	-10.90%	大賣/鉅額交易
2021/10/28	53.5	103.88	383.1	104.14	104.50	-329.7	6,811	-4.84%	大賣/鉅額交易
2021/10/27	218.1	101.71	366.2	103.30	104.00	-148.2	6,774	-2.19%	大買/大賣/鉅額交易
2021/10/26	123.4	97.84	155.9	97.63	98.80	-32.5	6,607	-0.49%	大買/大賣/
2021/10/25	166.5	93.59	53	94.51	93.20	113.5	6,519	1.74%	大買/鉅額交易
2021/10/22	75.1	93.27	110.1	93.07	93.90	-35	6,455	-0.54%	大賣/
2021/10/21	6.1	89.00	38	89.31	89.80	-31.9	6,409	-0.50%
2021/10/20	22.1	88.20	31	88.74	88.80	-8.9	6,408	-0.14%
2021/10/19	118	88.44	9	88.31	88.50	109	6,448	1.69%	大買/鉅額交易
2021/10/18	52.2	88.72	37	89.16	89.00	15.2	6,436	0.24%
2021/10/15	114.1	87.80	6.5	87.98	87.70	107.6	6,418	1.68%	大買/鉅額交易
2021/10/14	105.2	87.33	38.1	87.21	87.20	67.1	6,434	1.04%	大買/
2021/10/13	113.8	86.18	167.3	85.98	85.80	-53.5	6,473	-0.83%	大買/大賣/
2021/10/12	72.3	88.75	19	89.09	88.00	53.3	6,377	0.84%
2021/10/08	230.1	91.08	55.3	91.32	90.60	174.8	6,330	2.76%	大買/鉅額交易
2021/10/07	43.3	89.90	20.3	90.19	90.00	23	6,285	0.37%
2021/10/06	651.3	90.80	35.2	90.81	89.30	616.1	6,285	9.80%	大買/鉅額交易
2021/10/05	127.9	89.16	25	89.49	89.20	102.9	6,247	1.65%	大買/鉅額交易
2021/10/04	1,048.4	91.16	168.6	90.30	89.70	879.8	6,383	13.78%	大買/大賣/鉅額交易
2021/10/01	72.8	123.76	330.1	123.52	124.00	-257.3	6,331	-4.06%	大賣/鉅額交易
2021/09/30	68.1	126.96	197.3	127.08	128.00	-129.2	6,261	-2.06%	大賣/鉅額交易
2021/09/29	41.7	124.29	153.7	124.03	123.50	-112	6,174	-1.81%	大賣/鉅額交易
2021/09/28	178.5	123.42	406.5	123.95	125.00	-228	6,113	-3.73%	大買/大賣/鉅額交易
2021/09/27	502.1	121.02	157.6	122.93	120.50	344.5	5,939	5.80%	大買/大賣/鉅額交易
2021/09/24	61.5	132.65	220.2	132.66	132.00	-158.7	5,575	-2.85%	大賣/鉅額交易
2021/09/23	187.8	131.32	430.4	132.71	133.50	-242.5	5,454	-4.45%	大買/大賣/鉅額交易
2021/09/22	433.8	133.48	438.5	133.69	131.50	-4.6	5,182	-0.09%	大買/大賣/
2021/09/17	219.1	143.16	141.8	142.28	146.00	77.3	4,843	1.60%	大買/大賣/
2021/09/16	160.7	137.26	296.3	135.95	138.00	-135.6	4,705	-2.88%	大買/大賣/鉅額交易
2021/09/15	447.5	137.03	200.6	138.58	138.00	246.9	4,610	5.35%	大買/大賣/鉅額交易
2021/09/14	148.1	132.88	73.9	132.31	135.50	74.2	4,370	1.70%	大買/
2021/09/13	180.6	132.21	269.8	129.38	129.50	-89.3	4,221	-2.11%	大買/大賣/
2021/09/10	64.7	127.57	95.8	128.14	129.50	-31.1	4,038	-0.77%
2021/09/09	79.3	122.53	380.3	122.34	125.00	-301	3,986	-7.55%	大賣/鉅額交易
2021/09/08	196	122.31	82.1	123.48	121.50	113.9	3,926	2.90%	大買/鉅額交易
2021/09/07	58.3	123.14	42.6	123.62	125.50	15.7	3,840	0.41%
2021/09/06	319.1	122.25	280	122.23	121.50	39.1	3,781	1.03%	大買/大賣/
2021/09/03	18.7	117.98	41	117.31	117.00	-22.4	3,655	-0.61%
2021/09/02	191.1	117.46	71.2	114.39	116.00	119.9	3,598	3.33%	大買/鉅額交易
2021/09/01	183.3	115.26	73.5	115.30	117.00	109.8	3,509	3.13%	大買/鉅額交易
2021/08/31	76.5	108.05	95.1	106.50	111.00	-18.6	3,391	-0.55%
2021/08/30	116	104.06	91.3	104.90	105.50	24.7	3,298	0.75%	大買/
2021/08/27	18	101.66	63	102.10	102.50	-44.9	3,244	-1.38%
2021/08/26	3	99.93	92.2	99.98	100.50	-89.2	3,221	-2.77%
2021/08/25	119.1	99.23	10.2	99.40	99.60	108.9	3,237	3.36%	大買/鉅額交易
2021/08/24	42.1	97.40	10	97.93	98.40	32.1	3,232	0.99%
2021/08/23	45.1	97.22	22	97.35	97.90	23.1	3,224	0.72%
2021/08/20	33	95.47	88.1	95.33	95.00	-55	3,223	-1.71%
2021/08/19	63.2	96.97	51.7	97.51	95.60	11.5	3,215	0.36%
2021/08/18	60	99.22	62.6	98.79	99.80	-2.6	3,177	-0.08%
2021/08/17	58.7	99.18	88	99.62	98.10	-29.3	3,157	-0.93%
2021/08/16	115	102.87	131.1	101.90	102.00	-16.1	3,112	-0.52%	大買/大賣/
2021/08/13	57.1	101.16	188.6	101.73	102.50	-131.4	3,082	-4.26%	大賣/鉅額交易
2021/08/12	8.1	96.53	12.1	97.43	98.20	-4	2,985	-0.14%
2021/08/11	40	94.70	89.8	95.26	96.60	-49.8	3,004	-1.66%
2021/08/10	7.1	93.49	20.1	94.00	93.00	-13	3,018	-0.43%
2021/08/09	28.3	93.15	13.1	93.33	93.90	15.2	3,103	0.49%
2021/08/06	25.3	93.33	11	93.28	93.20	14.3	3,206	0.45%
2021/08/05	87.1	94.26	24	94.09	93.80	63.1	3,263	1.93%
2021/08/04	64.7	96.01	5.1	96.05	95.30	59.5	3,365	1.77%
2021/08/03	16.8	95.36	22.1	95.13	95.60	-5.2	3,470	-0.15%
2021/08/02	57.2	97.72	79.1	97.93	98.00	-21.9	3,529	-0.62%
2021/07/30	67.1	98.23	39	98.23	98.00	28.1	3,496	0.80%
2021/07/29	34.2	97.68	17.2	98.28	98.70	17	3,513	0.48%
2021/07/28	77.5	96.95	33.6	97.45	96.60	43.9	3,538	1.24%
2021/07/27	76.6	99.78	59.1	99.31	99.00	17.5	3,565	0.49%
2021/07/26	240.7	103.63	89.1	104.58	103.00	151.6	3,548	4.27%	大買/鉅額交易
2021/07/23	96.6	101.36	72.6	101.12	102.00	24	3,488	0.69%
2021/07/22	21.1	97.79	18.6	98.15	98.10	2.5	3,418	0.07%
2021/07/21	27.5	98.02	20.1	97.44	97.60	7.4	3,421	0.22%
2021/07/20	16.1	97.28	55.4	97.35	97.80	-39.3	3,494	-1.12%
2021/07/19	55.2	98.61	64	98.57	98.20	-8.8	3,473	-0.25%
2021/07/16	13.1	97.38	21	97.56	98.00	-7.9	3,494	-0.23%
2021/07/15	16.8	97.11	44	97.09	97.20	-27.2	3,513	-0.77%
2021/07/14	69.1	95.51	15.6	95.58	95.80	53.5	3,539	1.51%
2021/07/13	92.3	96.56	47.1	97.32	96.10	45.2	3,629	1.24%
2021/07/12	74	98.12	45.1	98.52	98.20	29	3,627	0.80%
2021/07/09	184.9	97.81	112.4	97.32	97.70	72.5	3,592	2.02%	大買/大賣/
2021/07/08	97.1	97.15	106.1	96.36	99.00	-9	3,394	-0.26%	大賣/
2021/07/07	40.3	89.27	85.6	89.77	90.00	-45.2	3,301	-1.37%
2021/07/06	11.6	87.88	13	88.08	87.90	-1.4	3,262	-0.04%
2021/07/05	30.2	87.91	4	87.93	87.70	26.2	3,278	0.80%
2021/07/02	12.6	88.03	13.1	87.88	87.90	-0.6	3,401	-0.02%
2021/07/01	21.1	88.14	83	88.22	88.10	-61.9	3,418	-1.81%
2021/06/30	3.1	87.90	24	87.94	87.90	-20.9	3,444	-0.61%
2021/06/29	67.3	88.10	117.6	87.93	87.90	-50.3	3,493	-1.44%	大賣/
2021/06/28	26	88.73	63.4	88.20	88.80	-37.4	3,503	-1.07%
2021/06/25	17.2	86.34	49	86.42	86.50	-31.8	3,497	-0.91%
2021/06/24	15	84.41	24.2	84.96	85.20	-9.2	3,737	-0.25%
2021/06/23	6	83.90	94.2	83.77	84.20	-88.2	3,779	-2.33%
2021/06/22	22	83.06	20.1	83.39	83.50	2	3,840	0.05%
2021/06/21	47.5	82.34	57	82.43	82.20	-9.6	4,024	-0.24%
2021/06/18	42	83.45	0	0.00	83.00	42	4,042	1.04%
2021/06/17	14.2	84.39	2	84.70	84.50	12.2	4,042	0.30%
2021/06/16	82.1	84.72	14.1	84.85	84.90	68	4,174	1.63%
2021/06/15	1.2	84.76	15	84.61	84.80	-13.8	4,225	-0.33%
2021/06/11	16	83.71	7	84.06	83.80	9	4,265	0.21%
2021/06/10	1.1	82.72	4	83.15	83.20	-2.9	4,306	-0.07%
2021/06/09	74	82.56	44	82.70	82.90	30	4,341	0.69%
2021/06/08	8	83.14	2	83.70	83.10	6	4,370	0.14%
2021/06/07	10	82.66	32.9	82.96	83.20	-22.9	4,463	-0.51%
2021/06/04	12	83.58	4	84.10	83.50	8	4,489	0.18%
2021/06/03	10	84.01	27.1	83.87	84.30	-17.1	4,557	-0.38%
2021/06/02	12	82.79	11	83.16	83.40	1	4,595	0.02%
2021/06/01	13	82.74	35	83.05	83.30	-22	4,589	-0.48%
2021/05/31	16.1	82.84	7	82.97	82.90	9.1	4,651	0.20%
2021/05/28	49	82.90	27.5	82.77	82.80	21.5	4,665	0.46%
2021/05/27	30.3	82.12	2.1	82.25	82.30	28.2	4,708	0.60%
2021/05/26	11	82.61	18	82.93	83.10	-7	4,747	-0.15%
2021/05/25	41.2	82.99	26.4	83.40	82.90	14.8	4,770	0.31%
2021/05/24	23.2	82.19	89.7	82.14	82.70	-66.5	4,794	-1.39%
2021/05/21	56.5	81.90	20	82.17	82.20	36.4	4,866	0.75%
2021/05/20	24	81.25	62	81.49	81.10	-38	4,900	-0.78%
2021/05/19	67	81.33	30	81.36	81.10	37	4,907	0.75%
2021/05/18	66.5	81.07	45	81.33	81.80	21.5	4,954	0.43%
2021/05/17	77.8	79.36	60.3	79.57	78.20	17.5	4,939	0.35%
2021/05/14	81	83.73	141.6	83.30	82.90	-60.6	4,847	-1.25%	大賣/
2021/05/13	38	80.41	74.4	81.09	81.10	-36.4	4,728	-0.77%
2021/05/12	221	82.75	129.9	81.85	81.70	91.1	4,657	1.95%	大買/大賣/
2021/05/11	150.8	87.22	204.1	87.93	86.50	-53.3	4,518	-1.18%	大買/大賣/
2021/05/10	27.1	88.47	73.6	87.85	88.80	-46.5	4,399	-1.06%
2021/05/07	8	85.29	5.2	85.66	86.00	2.8	4,331	0.06%
2021/05/06	14.1	85.19	163	85.19	84.80	-148.9	4,320	-3.45%	大賣/鉅額交易
2021/05/05	36.2	84.24	89.1	84.63	84.90	-52.9	4,280	-1.23%
2021/05/04	94.2	83.57	153.2	83.59	83.20	-59	4,211	-1.40%	大賣/
2021/05/03	25	85.99	92.6	85.95	85.50	-67.6	4,142	-1.63%
2021/04/29	72.1	85.51	29	85.50	85.20	43.1	4,102	1.05%
2021/04/28	20.6	86.16	94.2	86.25	86.20	-73.7	4,075	-1.81%
2021/04/27	56.4	86.78	7.4	86.78	86.80	49	4,072	1.20%
2021/04/26	103.2	86.66	73.2	86.09	86.80	30	4,042	0.74%	大買/
2021/04/23	13.5	83.28	80.8	83.68	83.90	-67.3	3,948	-1.70%
2021/04/22	101.4	83.98	68.9	84.67	82.80	32.6	3,936	0.83%	大買/
2021/04/21	48.9	83.59	26.5	83.75	83.90	22.4	3,854	0.58%
2021/04/20	31.8	83.05	79.3	83.24	83.40	-47.5	3,839	-1.24%
2021/04/19	96.6	82.14	99.1	82.39	82.30	-2.6	3,822	-0.07%
2021/04/16	23	80.14	37	80.38	80.40	-14	3,714	-0.38%
2021/04/15	34	79.84	37	79.92	80.20	-3	3,689	-0.08%
2021/04/14	48.1	79.21	43	79.32	79.10	5.1	3,657	0.14%
2021/04/13	68	79.73	202	79.90	79.20	-134	3,647	-3.67%	大賣/鉅額交易
2021/04/12	7	79.11	192.7	78.97	79.40	-185.7	3,614	-5.14%	大賣/鉅額交易
2021/04/09	29.1	78.44	51	78.69	78.60	-21.9	3,580	-0.61%
2021/04/08	138.1	78.48	136.7	78.75	79.00	1.4	3,552	0.04%	大買/大賣/
2021/04/07	16	79.08	35.1	79.05	79.20	-19.1	3,420	-0.56%
2021/04/06	82.1	79.11	313.8	79.10	79.20	-231.8	3,404	-6.81%	大賣/鉅額交易
2021/04/01	101.2	78.99	52	79.23	79.10	49.2	3,361	1.46%	大買/
2021/03/31	45	78.95	44	79.16	79.70	1	3,306	0.03%
2021/03/30	42.1	78.36	21	78.33	78.40	21.1	3,270	0.65%
2021/03/29	360.8	78.39	301.2	78.01	78.70	59.6	3,233	1.84%	大買/大賣/
2021/03/26	173	80.19	42	80.37	80.30	131	2,985	4.39%	大買/鉅額交易
2021/03/25	113	79.33	325.1	78.57	80.10	-212.1	2,951	-7.19%	大買/大賣/鉅額交易
2021/03/24	215.2	80.88	215.1	81.35	80.10	0.1	2,915	0.00%	大買/大賣/
2021/03/23	41.2	82.46	75.2	82.77	83.40	-34	2,719	-1.25%
2021/03/22	124	81.34	73.3	81.58	82.50	50.7	2,676	1.89%	大買/
2021/03/19	118.2	81.00	155.1	80.68	80.10	-37	2,645	-1.40%	大買/大賣/
2021/03/18	44.2	82.71	115	82.59	82.50	-70.8	2,508	-2.82%	大賣/
2021/03/17	177.6	82.71	49.1	82.88	83.10	128.5	2,457	5.23%	大買/鉅額交易
2021/03/16	199.2	81.24	65.7	81.08	81.80	133.5	2,415	5.53%	大買/鉅額交易
2021/03/15	28	79.98	46.2	79.67	80.20	-18.2	2,389	-0.76%
2021/03/12	78.1	78.90	83.2	78.64	79.40	-5.1	2,372	-0.21%
2021/03/11	196.7	79.42	36.4	79.41	78.70	160.3	2,364	6.78%	大買/鉅額交易
2021/03/10	29.3	78.28	19	78.22	78.00	10.3	2,283	0.45%
2021/03/09	227	78.02	126.4	77.96	78.50	100.6	2,267	4.44%	大買/大賣/
2021/03/08	175	77.25	44	77.02	77.30	131	2,218	5.90%	大買/鉅額交易
2021/03/05	47	75.80	63.1	75.67	75.90	-16.1	2,178	-0.74%
2021/03/04	43	75.49	20	75.78	76.00	23	2,206	1.04%
2021/03/03	27	74.86	54.5	75.48	75.50	-27.5	2,149	-1.28%
2021/03/02	154.1	75.60	99.2	75.62	75.30	55	2,122	2.59%	大買/
2021/02/26	63	74.98	185	74.87	74.90	-122	2,072	-5.89%	大賣/鉅額交易
2021/02/25	33	74.32	62	74.25	74.70	-29	2,017	-1.44%
2021/02/24	68	74.69	79.4	74.23	73.80	-11.4	2,009	-0.57%
2021/02/23	108.9	74.25	230	73.80	74.10	-121.1	1,964	-6.17%	大買/大賣/鉅額交易
2021/02/22	57	73.70	41.6	73.41	73.40	15.4	1,876	0.82%
2021/02/19	52	71.42	15	71.44	71.70	37	1,822	2.03%
2021/02/18	78.4	71.99	97.6	72.18	72.30	-19.2	1,823	-1.05%
2021/02/17	67.3	69.35	21	69.57	69.90	46.3	1,790	2.59%
2021/02/05	14	68.98	10	69.15	68.60	4	1,793	0.22%
2021/02/04	20	68.85	10	68.77	68.80	10	1,791	0.56%
2021/02/03	1.1	68.60	23	68.34	68.60	-21.9	1,821	-1.20%
2021/02/02	3	68.67	5.5	68.69	68.70	-2.5	1,852	-0.13%
2021/02/01	17	68.20	1	68.20	68.30	16	1,846	0.87%
2021/01/29	124.1	68.48	9	68.61	68.20	115.1	1,847	6.23%	大買/鉅額交易
2021/01/28	36	68.91	43	68.87	68.90	-7	1,834	-0.38%
2021/01/27	66	69.11	2	69.15	68.80	64	1,825	3.51%
2021/01/26	3	68.80	3.2	68.80	68.70	-0.2	1,823	-0.01%
2021/01/25	51	69.01	56	68.79	69.10	-5	1,824	-0.27%
2021/01/22	20.1	68.37	7	68.91	68.60	13.1	1,821	0.72%
2021/01/21	67	68.73	8.2	68.46	68.30	58.8	1,816	3.24%
2021/01/20	50	68.59	18	68.39	68.20	32	1,831	1.75%
2021/01/19	17	69.14	4	69.43	69.50	13	1,837	0.71%
2021/01/18	89.3	68.64	65	68.70	68.70	24.3	1,830	1.33%
2021/01/15	37	69.41	80.4	69.22	69.10	-43.4	1,819	-2.39%
2021/01/14	40	69.99	56	69.85	70.00	-16	1,820	-0.88%
2021/01/13	29	69.44	7	70.01	70.20	22	1,819	1.21%
2021/01/12	78	70.03	151	69.96	69.30	-73	1,791	-4.08%	大賣/
2021/01/11	42	70.91	14	71.01	70.90	28	1,756	1.59%
2021/01/08	15	70.66	19	70.66	70.90	-4	1,746	-0.23%
2021/01/07	58	70.26	15	70.23	70.20	43	1,721	2.50%
2021/01/06	68	70.98	45	70.02	69.80	23	1,713	1.34%
2021/01/05	48	70.81	60	70.85	71.00	-12	1,698	-0.71%
2021/01/04	29	69.40	1	69.60	69.40	28	1,655	1.69%
2020/12/31	2	69.85	5	69.90	69.70	-3	1,648	-0.18%
2020/12/30	62.5	69.48	9	69.53	69.80	53.5	1,641	3.26%
2020/12/29	51	69.26	0	0.00	69.40	51	1,631	3.13%
2020/12/28	10	69.28	2	69.30	69.50	8	1,621	0.49%
2020/12/25	14	68.73	7	68.93	69.00	7	1,612	0.43%
2020/12/24	23	68.53	14	68.91	68.20	9	1,613	0.56%
2020/12/23	53	68.22	40	68.22	68.00	13	1,593	0.82%
2020/12/22	15	68.59	32	68.83	68.00	-17	1,587	-1.07%
2020/12/21	102	69.32	10	69.30	69.20	92	1,579	5.82%	大買/
2020/12/18	29	68.98	33	69.39	70.00	-4	1,568	-0.26%
2020/12/17	34	68.75	1	68.90	69.00	33	1,541	2.14%
2020/12/16	7	68.44	13	68.38	68.90	-6	1,544	-0.39%
2020/12/15	59	68.11	1.4	68.26	68.20	57.6	1,533	3.76%
2020/12/14	25	68.48	17	68.40	68.40	8	1,519	0.53%
2020/12/11	24.4	68.84	43	69.08	68.70	-18.6	1,515	-1.23%
2020/12/10	53	68.93	24	69.29	69.10	29	1,500	1.93%
2020/12/09	33	69.51	67	69.55	69.30	-34	1,487	-2.28%
2020/12/08	62	70.14	36.6	70.79	69.90	25.4	1,466	1.73%
2020/12/07	72	70.22	7	70.64	70.40	65	1,441	4.51%
2020/12/04	46	70.54	10	70.54	70.60	36	1,408	2.56%
2020/12/03	76	70.12	61.2	70.11	70.50	14.8	1,393	1.06%
2020/12/02	134	70.03	44	70.03	69.80	90	1,377	6.54%	大買/
2020/12/01	12	69.74	24	69.76	69.80	-12	1,364	-0.88%
2020/11/30	82	70.07	36	70.03	69.60	46	1,362	3.38%
2020/11/27	76	69.11	24.2	69.22	69.10	51.8	1,328	3.90%
2020/11/26	13	69.10	4	69.18	69.10	9	1,349	0.67%
2020/11/25	37	69.02	2	69.30	68.90	35	1,398	2.50%
2020/11/24	28	69.14	40	69.10	69.00	-12	1,476	-0.81%
2020/11/23	14	69.01	54	69.25	69.00	-40	1,513	-2.64%
2020/11/20	11	68.88	5	68.98	68.80	6	1,524	0.39%
2020/11/19	6	69.08	2.2	69.09	69.00	3.8	1,561	0.24%
2020/11/18	12	69.27	41	69.19	69.30	-29	1,553	-1.87%
2020/11/17	15	69.35	22	69.50	69.30	-7	1,533	-0.46%
2020/11/16	56	68.94	96	69.07	68.60	-40	1,553	-2.57%
2020/11/13	69.5	68.62	45.6	68.74	68.60	23.9	1,542	1.55%
2020/11/12	12	67.52	14	67.52	67.30	-2	1,502	-0.13%
2020/11/11	99	67.96	27	67.96	68.00	72	1,509	4.77%
2020/11/10	62	67.14	62.1	67.23	67.30	-0.1	1,546	-0.01%
2020/11/09	63	66.31	0.2	66.20	66.20	62.8	1,536	4.09%
2020/11/06	5	66.26	44	66.38	66.10	-39	1,566	-2.49%
2020/11/05	11	66.48	0	0.00	66.50	11	1,594	0.69%
2020/11/04	11.1	66.35	16	66.32	66.30	-5	1,598	-0.31%
2020/11/03	16	66.60	1	66.60	66.60	15	1,607	0.93%
2020/11/02	14.1	66.35	54	66.41	66.50	-40	1,619	-2.47%
2020/10/30	15.1	66.60	24	66.77	66.20	-8.9	1,629	-0.55%
2020/10/29	12	66.30	162	66.28	66.60	-150	1,628	-9.21%	大賣/鉅額交易
2020/10/28	29	67.33	4	67.23	66.90	25	1,628	1.54%
2020/10/27	87	67.06	35	66.86	66.80	52	1,618	3.21%
2020/10/26	0	0.00	13	66.33	66.20	-13	1,604	-0.81%
2020/10/23	3	66.30	8	66.36	66.30	-5	1,617	-0.31%
2020/10/22	2	65.90	87	65.82	66.20	-85	1,638	-5.19%
2020/10/21	3	65.57	4	65.60	65.80	-1	1,653	-0.06%
2020/10/20	6	65.28	50	65.41	65.20	-44	1,676	-2.62%
2020/10/19	8	65.56	0	0.00	65.40	8	1,702	0.47%
2020/10/16	0	0.00	1	65.40	65.40	-1	1,716	-0.06%
2020/10/15	2	65.50	0	0.00	65.40	2	1,735	0.12%
2020/10/14	0	0.00	9	65.67	65.60	-9	1,757	-0.51%
2020/10/13	63	65.07	6	65.15	65.50	57	1,808	3.15%
2020/10/12	36.8	64.71	11	64.70	64.70	25.8	1,923	1.34%
2020/10/08	20	64.91	0	0.00	65.20	20	2,046	0.98%
2020/10/07	4	65.10	41	65.34	65.20	-37	2,114	-1.75%
2020/10/06	0.1	65.00	0	0.00	65.10	0.1	2,192	0.00%
2020/10/05	12	64.72	0.1	64.80	64.70	11.9	2,242	0.53%
2020/09/30	5.1	64.88	0	0.00	64.70	5.1	2,272	0.22%
2020/09/29	36	64.89	1	64.90	64.80	35	2,299	1.52%
2020/09/28	3	64.70	1	64.70	64.60	2	2,331	0.09%
2020/09/25	20	64.49	3	64.57	64.60	17	2,370	0.72%
2020/09/24	36	64.40	5	64.26	64.50	31	2,396	1.29%
2020/09/23	47	65.27	2	65.25	65.30	45	2,427	1.85%
2020/09/22	28	66.05	31	65.81	65.80	-3	2,459	-0.12%
2020/09/21	4	66.28	72	66.30	66.50	-68	2,489	-2.73%
2020/09/18	7	66.53	1	66.70	66.50	6	2,510	0.24%
2020/09/17	24	66.40	35	66.51	66.40	-11	2,538	-0.43%
2020/09/16	11	66.66	12	66.73	66.40	-1	2,562	-0.04%
2020/09/15	18	66.69	12	66.76	66.60	6	2,587	0.23%
2020/09/14	6	66.80	0	0.00	66.80	6	2,611	0.23%
2020/09/11	12	67.03	18	67.22	66.80	-6	2,624	-0.23%
2020/09/10	12	67.43	4	67.50	67.40	8	2,642	0.30%
2020/09/09	2	67.00	44	67.06	67.60	-42	2,669	-1.57%
2020/09/08	16	67.36	1	67.40	67.30	15	2,694	0.56%
2020/09/07	16.2	67.33	8	67.51	67.30	8.2	2,749	0.30%
2020/09/04	6	67.00	116	67.13	67.20	-110	2,798	-3.93%	大賣/鉅額交易
2020/09/03	6	67.73	19	67.68	67.60	-13	2,846	-0.46%
2020/09/02	67	67.65	90	67.86	67.50	-23	2,887	-0.80%
2020/09/01	38	68.60	24	68.99	68.30	14	2,925	0.48%
2020/08/31	71	69.77	75	69.76	69.60	-4	2,939	-0.14%
2020/08/28	120	68.64	70.2	68.86	68.90	49.8	2,921	1.70%	大買/
2020/08/27	10	67.37	39.2	67.36	67.50	-29.2	2,920	-1.00%
2020/08/26	23.6	66.99	19	67.04	66.80	4.6	2,906	0.16%
2020/08/25	63	66.12	88	66.26	66.50	-25	2,979	-0.84%
2020/08/24	16	64.66	6	64.78	64.80	10	3,579	0.28%
2020/08/21	71	64.69	34	64.70	64.70	37	3,630	1.02%
2020/08/20	64	64.66	90	64.71	64.10	-26	3,668	-0.71%
2020/08/19	39	66.28	29	66.58	66.10	10	3,642	0.27%
2020/08/18	33	65.59	21	65.58	65.50	12	3,597	0.33%
2020/08/17	17	65.48	4	65.63	65.40	13	3,613	0.36%
2020/08/14	97	64.98	69.2	65.45	65.50	27.8	3,624	0.77%
2020/08/13	26	66.92	14	67.11	67.20	12	3,576	0.34%
2020/08/12	4	66.53	30.4	66.82	67.00	-26.4	3,596	-0.73%
2020/08/11	64	66.19	68	66.43	66.40	-4	3,598	-0.11%
2020/08/10	11	65.70	8	65.78	65.90	3	3,623	0.08%
2020/08/07	4	65.53	26	65.68	65.60	-22	3,648	-0.60%
2020/08/06	20	65.99	8	65.93	66.00	12	3,676	0.33%
2020/08/05	0	0.00	12	65.40	65.60	-12	3,692	-0.32%
2020/08/04	1	65.00	19	64.74	65.10	-18	3,719	-0.48%
2020/08/03	9	64.36	13	64.47	64.50	-4	3,733	-0.11%
2020/07/31	6	64.28	21	64.39	64.20	-15	3,735	-0.40%
2020/07/30	31	64.04	14	64.30	64.10	17	3,724	0.46%
2020/07/29	43	63.98	20	64.11	64.30	23	3,723	0.62%
2020/07/28	43	63.58	59	63.49	63.30	-16	3,736	-0.43%
2020/07/27	22	63.59	12	63.78	64.00	10	3,752	0.27%
2020/07/24	43	64.45	7.1	64.46	64.40	35.9	3,740	0.96%
2020/07/23	26	65.10	20	65.13	65.00	6	3,733	0.16%
2020/07/22	17	65.65	48	65.67	65.80	-31	3,718	-0.83%
2020/07/21	2	65.55	22	65.64	65.70	-20	3,707	-0.54%
2020/07/20	30.2	64.84	50	64.86	65.20	-19.8	3,693	-0.54%
2020/07/17	98	65.66	100	65.87	65.30	-2	3,679	-0.05%
2020/07/16	92	66.60	192.2	66.90	66.10	-100.2	3,652	-2.74%	大賣/
2020/07/15	110	71.40	54	71.49	71.40	56	3,554	1.58%	大買/
2020/07/14	65.2	71.46	25.2	71.76	71.30	40	3,480	1.15%
2020/07/13	52	71.93	7	71.90	71.80	45	3,426	1.31%
2020/07/10	78	71.26	35.3	71.18	71.10	42.7	3,372	1.27%
2020/07/09	40	71.97	30	71.92	71.90	10	3,340	0.30%
2020/07/08	31.3	71.85	6.2	71.95	71.90	25.1	3,314	0.76%
2020/07/07	103	71.97	43.1	71.74	72.00	59.9	3,292	1.82%	大買/
2020/07/06	46.2	71.92	33.6	71.93	72.00	12.6	3,271	0.38%
2020/07/03	35.8	72.29	25	71.90	71.90	10.8	3,245	0.33%
2020/07/02	34.1	72.03	9	72.08	72.40	25.1	3,233	0.78%
2020/07/01	45	71.65	23	71.72	71.70	22	3,203	0.69%
2020/06/30	27	70.36	31	70.33	70.80	-4	3,182	-0.13%
2020/06/29	10	69.12	16.1	69.34	69.40	-6.1	3,209	-0.19%
2020/06/24	22	69.00	15	69.25	69.10	7	3,187	0.22%
2020/06/23	10	68.65	5	68.74	69.00	5	3,176	0.16%
2020/06/22	62	68.63	2	68.65	68.60	60	3,174	1.89%
2020/06/19	11	69.11	53	69.18	68.90	-42	3,158	-1.33%
2020/06/18	15.1	69.15	15	69.28	69.10	0.1	3,157	0.00%
2020/06/17	26	69.03	146	68.93	69.40	-120	3,156	-3.80%	大賣/鉅額交易
2020/06/16	17	69.19	4	69.08	69.10	13	3,164	0.41%
2020/06/15	36	69.07	32	69.25	68.60	4	3,222	0.12%
2020/06/12	39	68.48	140	68.42	69.00	-101	3,255	-3.10%	大賣/鉅額交易
2020/06/11	57	69.81	37	69.51	68.80	20	3,240	0.62%
2020/06/10	15	70.23	21.4	69.92	70.60	-6.4	3,222	-0.20%
2020/06/09	79.3	69.66	32.1	69.94	69.20	47.1	3,234	1.46%
2020/06/08	43.1	69.35	41	69.29	69.80	2.1	3,237	0.06%
2020/06/05	18	68.56	42.6	68.56	68.30	-24.6	3,195	-0.77%
2020/06/04	59	68.31	37	68.44	68.00	22	3,169	0.69%
2020/06/03	39.1	68.58	387	68.57	68.40	-347.9	3,176	-10.95%	大賣/鉅額交易
2020/06/02	9.1	67.04	34	67.20	67.40	-25	3,102	-0.80%
2020/06/01	136	66.50	27	66.70	66.90	109	3,078	3.54%	大買/鉅額交易
2020/05/29	512.2	66.02	51	67.25	65.30	461.2	2,978	15.48%	大買/鉅額交易
2020/05/28	82	68.93	28	69.21	68.00	54	2,349	2.30%
2020/05/27	60	68.81	46.2	68.71	69.00	13.8	2,332	0.59%
2020/05/26	2	68.30	24	68.12	68.30	-22	2,307	-0.95%
2020/05/25	3	67.50	8	67.36	67.50	-5	2,294	-0.22%
2020/05/22	32	67.35	37	67.31	67.10	-5	2,294	-0.22%
2020/05/21	3	67.70	22	68.00	68.20	-19	2,275	-0.83%
2020/05/20	14	67.52	5	67.66	67.40	9	2,262	0.40%
2020/05/19	40	68.18	36.3	68.36	67.80	3.7	2,252	0.16%
2020/05/18	44	67.19	20	67.61	68.00	24	2,226	1.08%
2020/05/15	38.4	67.19	41	67.29	67.00	-2.6	2,202	-0.12%
2020/05/14	21	66.33	11	66.37	66.10	10	2,153	0.46%
2020/05/13	30	66.40	12	66.66	67.00	18	2,125	0.85%
2020/05/12	79	66.95	12	66.98	66.90	67	2,100	3.19%
2020/05/11	136	67.54	18	67.74	67.50	118	2,082	5.67%	大買/鉅額交易
2020/05/08	3.3	67.56	3	67.60	67.80	0.3	2,051	0.01%
2020/05/07	21.1	67.22	4	67.33	67.60	17.1	2,042	0.84%
2020/05/06	3	66.97	5	67.12	67.00	-2	2,039	-0.10%
2020/05/05	4	66.95	58	67.19	67.10	-54	2,056	-2.63%
2020/05/04	177	66.95	17	66.90	67.00	160	2,060	7.76%	大買/鉅額交易
2020/04/30	96	68.36	38	68.33	68.50	58	2,043	2.84%
2020/04/29	38	67.50	132	67.35	67.40	-94	2,033	-4.62%	大賣/
2020/04/28	21	67.01	10	67.21	67.10	11	2,029	0.54%
2020/04/27	16.2	66.72	32	66.73	66.80	-15.8	2,069	-0.76%
2020/04/24	37	66.29	0.2	66.30	66.30	36.8	2,063	1.78%
2020/04/23	30	66.19	3.1	66.54	66.60	26.9	2,068	1.30%
2020/04/22	24	65.55	17.1	65.90	66.30	6.9	2,070	0.34%
2020/04/21	44	66.05	8.1	66.06	65.90	35.9	2,063	1.74%
2020/04/20	214	66.39	23	66.56	66.80	191	2,036	9.38%	大買/鉅額交易
2020/04/17	64	66.90	62	67.57	66.40	2	2,012	0.10%
2020/04/16	49	67.37	35	67.46	67.30	14	1,952	0.72%
2020/04/15	40.1	68.10	34	68.41	68.00	6.1	1,936	0.32%
2020/04/14	44.1	68.04	1.1	68.49	68.40	43	1,926	2.23%
2020/04/13	3	67.73	5	67.72	67.50	-2	1,914	-0.10%
2020/04/10	2	67.95	1	67.70	68.00	1	1,926	0.05%
2020/04/09	112	67.76	8	68.04	67.40	104	1,935	5.37%	大買/鉅額交易
2020/04/08	14	67.84	5	67.90	67.80	9	1,923	0.47%
2020/04/07	31	68.32	26	68.35	67.90	5	1,905	0.26%
2020/04/06	13	67.97	23	68.31	68.90	-10	1,887	-0.53%
2020/04/01	85	69.66	24	69.65	69.30	61	1,866	3.27%
2020/03/31	142	70.15	96.1	70.30	69.40	45.9	1,838	2.50%	大買/
2020/03/30	14	67.58	40	67.55	68.20	-26	1,771	-1.47%
2020/03/27	24	68.10	13	68.22	67.80	11	1,787	0.62%
2020/03/26	9.2	67.20	22.6	67.42	67.70	-13.4	1,789	-0.75%
2020/03/25	15	66.76	16	67.16	66.60	-1	1,808	-0.06%
2020/03/24	11.1	65.52	14	65.22	65.80	-2.9	1,801	-0.16%
2020/03/23	23	63.25	11	63.88	63.10	12	1,785	0.67%
2020/03/20	6.8	63.95	15	63.96	64.90	-8.2	1,779	-0.46%
2020/03/19	65	63.10	44.3	63.25	61.20	20.7	1,767	1.17%
2020/03/18	6	66.10	49.7	65.19	64.40	-43.7	1,699	-2.57%
2020/03/17	11	62.20	6	63.87	63.30	5	1,651	0.30%
2020/03/16	14	64.92	5	64.72	65.40	9	1,636	0.55%
2020/03/13	36	63.32	47	63.97	66.10	-11	1,603	-0.69%
2020/03/12	12.1	66.51	129	66.92	66.10	-117	1,541	-7.58%	大賣/鉅額交易
2020/03/11	12	68.43	6	68.58	68.30	6	1,494	0.40%
2020/03/10	11	67.18	18	68.07	68.90	-7	1,486	-0.47%
2020/03/09	13	68.11	78.4	68.09	67.70	-65.4	1,484	-4.40%
2020/03/06	8	68.78	3	68.70	68.50	5	1,446	0.35%
2020/03/05	6	68.98	12.6	69.22	69.30	-6.6	1,452	-0.45%
2020/03/04	13.5	68.83	10	68.87	68.70	3.5	1,473	0.24%
2020/03/03	6	68.87	6.3	68.99	68.70	-0.3	1,489	-0.02%
2020/03/02	15	67.90	17	68.22	68.50	-2	1,491	-0.13%
2020/02/27	22.2	68.06	23	68.12	67.60	-0.8	1,491	-0.05%
2020/02/26	19	67.39	53	67.32	67.90	-34	1,486	-2.29%
2020/02/25	3.1	67.60	19	67.58	67.60	-15.9	1,497	-1.06%
2020/02/24	12	67.88	1	68.00	67.90	11	1,507	0.73%
2020/02/21	7	68.34	4	68.43	68.20	3	1,515	0.20%
2020/02/20	48	69.48	0	0.00	68.80	48	1,533	3.13%
2020/02/19	26	69.28	12.1	69.32	69.30	13.9	1,548	0.90%
2020/02/18	16.1	67.99	19	67.95	68.20	-2.9	1,577	-0.18%
2020/02/17	1	68.00	14	67.68	67.90	-13	1,753	-0.74%
2020/02/14	2.3	68.03	2	67.90	67.90	0.3	1,775	0.02%
2020/02/13	15	67.98	128	68.05	67.80	-113	1,777	-6.36%	大賣/鉅額交易
2020/02/12	27	67.79	36	67.69	67.80	-9	1,785	-0.50%
2020/02/11	55	67.61	1	67.90	67.50	54	1,792	3.01%
2020/02/10	21.2	67.47	25	67.02	67.30	-3.8	1,821	-0.21%
2020/02/07	14	67.45	1	67.40	67.20	13	1,828	0.71%
2020/02/06	33	67.88	4	68.03	67.90	29	1,836	1.58%
2020/02/05	28	67.40	1	67.40	67.40	27	1,822	1.48%
2020/02/04	21	67.18	5	67.10	67.10	16	1,805	0.89%
2020/02/03	19.3	66.82	58.6	66.54	66.80	-39.4	1,806	-2.18%
2020/01/31	42.4	68.41	17	68.61	68.10	25.4	1,798	1.41%
2020/01/30	41.2	69.07	87	69.11	68.00	-45.9	1,795	-2.55%
2020/01/20	34	72.28	22	72.13	72.10	12	1,750	0.69%
2020/01/17	20	71.83	14	71.82	71.60	6	1,762	0.34%
2020/01/16	21	71.69	6	71.70	71.80	15	1,783	0.84%
2020/01/15	16	72.08	0	0.00	71.70	16	1,829	0.87%
2020/01/14	9	72.18	48	71.96	72.20	-39	1,854	-2.10%
2020/01/13	79	71.99	3	71.87	71.80	76	1,873	4.06%
2020/01/10	0	0.00	5	71.98	72.10	-5	1,896	-0.26%
2020/01/09	7	71.67	14	71.69	71.70	-7	1,963	-0.36%
2020/01/08	13.1	71.48	27	71.73	71.30	-14	1,985	-0.70%
2020/01/07	8	72.03	7	72.01	72.20	1	1,994	0.05%
2020/01/06	34	72.15	63	72.07	72.00	-29	1,999	-1.45%
2020/01/03	20	73.16	90	72.97	72.70	-70	1,997	-3.50%
2020/01/02	14	73.45	40.1	73.47	73.40	-26.1	2,010	-1.30%
2019/12/31	5	73.54	23	73.55	73.50	-18	2,025	-0.89%
2019/12/30	16	74.02	23	73.95	73.70	-7	2,025	-0.35%
2019/12/27	21	73.55	68	73.55	73.60	-47	2,020	-2.33%
2019/12/26	22	73.60	25	73.58	73.50	-3	2,022	-0.15%
2019/12/25	16	73.38	9.9	73.51	73.70	6.1	2,029	0.30%
2019/12/24	7	72.57	2	72.90	72.70	5	2,032	0.25%
2019/12/23	18	72.79	6.6	72.98	72.60	11.4	2,036	0.56%
2019/12/20	23	73.17	12	73.88	72.50	11	2,020	0.54%
2019/12/19	27	73.17	45	73.22	73.30	-18	1,986	-0.91%
2019/12/18	11	73.80	8	73.65	73.60	3	1,986	0.15%
2019/12/17	10	74.09	56.2	74.00	74.20	-46.2	2,013	-2.29%
2019/12/16	34	74.45	70	74.46	74.40	-36	2,026	-1.78%
2019/12/13	43	73.56	26	73.45	73.40	17	2,019	0.84%
2019/12/12	21.1	73.74	21	73.75	74.00	0.1	2,010	0.01%
2019/12/11	78.1	73.70	81.4	73.70	73.80	-3.3	2,005	-0.17%
2019/12/10	6	74.05	7	74.13	74.20	-1	1,987	-0.05%
2019/12/09	10	74.17	0	0.00	74.00	10	1,999	0.50%
2019/12/06	5	74.36	24	74.53	74.20	-19	1,990	-0.95%
2019/12/05	31.2	74.89	17	74.68	74.40	14.2	1,981	0.72%
2019/12/04	35.1	74.53	15	74.77	74.30	20.1	1,988	1.01%
2019/12/03	20	75.07	6	75.10	75.10	14	1,971	0.71%
2019/12/02	6	75.35	128.2	75.31	75.30	-122.2	1,967	-6.21%	大賣/鉅額交易
2019/11/29	27	76.34	34	76.40	75.70	-7	1,962	-0.36%
2019/11/28	10	77.71	101	77.62	77.00	-91	1,952	-4.66%	大賣/
2019/11/27	17	76.58	16	76.70	76.90	1	1,964	0.05%
2019/11/26	13	76.39	20	76.63	76.20	-7	1,970	-0.36%
2019/11/25	8	75.54	5	75.78	76.00	3	1,946	0.15%
2019/11/22	21.2	76.29	6	76.00	76.00	15.2	1,977	0.77%
2019/11/21	251.3	76.85	17	76.85	76.80	234.3	1,983	11.81%	大買/鉅額交易
2019/11/20	80.1	77.22	15	77.17	77.30	65.1	1,984	3.28%
2019/11/19	159.2	77.24	36.4	77.26	77.30	122.8	2,020	6.08%	大買/鉅額交易
2019/11/18	16	76.94	9	77.32	76.90	7	2,006	0.35%
2019/11/15	21	77.29	14.4	77.60	77.20	6.6	2,017	0.33%
2019/11/14	240	77.58	148.2	76.38	77.00	91.8	2,000	4.59%	大買/大賣/
2019/11/13	17	73.46	12.2	74.07	73.00	4.8	1,855	0.26%
2019/11/12	15	74.33	12.6	74.70	74.30	2.4	1,932	0.12%
2019/11/11	14	74.26	18	74.53	74.50	-4	1,996	-0.20%
2019/11/08	38	75.23	8	75.79	75.10	30	1,988	1.51%
2019/11/07	15	75.44	56	75.19	75.20	-41	2,000	-2.05%
2019/11/06	8	74.53	23	74.62	74.30	-15	1,981	-0.76%
2019/11/05	20	74.29	3	74.47	74.20	17	1,979	0.86%
2019/11/04	31	73.51	46	73.85	73.90	-15	1,986	-0.75%
2019/11/01	2	72.90	2	73.00	73.10	0	2,007	0.00%
2019/10/31	69	73.35	1	73.70	73.20	68	2,030	3.35%
2019/10/30	4.2	72.76	6	73.15	73.20	-1.8	2,023	-0.09%
2019/10/29	16	72.59	128	72.46	72.10	-112	2,012	-5.57%	大賣/鉅額交易
2019/10/28	12	73.15	34	73.56	72.80	-22	1,998	-1.10%
2019/10/25	32	73.82	52	73.76	73.40	-20	1,981	-1.01%
2019/10/24	47	73.75	3.3	73.90	74.00	43.7	1,968	2.22%
2019/10/23	25.2	73.53	43	73.48	73.30	-17.8	1,945	-0.92%
2019/10/22	10	72.58	27.7	73.00	72.50	-17.7	1,903	-0.93%
2019/10/21	1	72.70	40	72.90	72.80	-39	1,880	-2.07%
2019/10/18	65	72.27	12.1	72.41	72.60	52.9	1,856	2.85%
2019/10/17	46	72.33	55	71.84	72.60	-9	1,835	-0.49%
2019/10/16	27	70.66	37	70.85	70.70	-10	1,772	-0.56%
2019/10/15	6	70.40	17	70.36	70.40	-11	1,768	-0.62%
2019/10/14	19	69.41	6	69.58	69.20	13	1,777	0.73%
2019/10/09	8	69.56	36	69.68	69.60	-28	1,771	-1.58%
2019/10/08	7	69.80	29	69.57	69.90	-22	1,771	-1.24%
2019/10/07	11	68.78	4	68.95	68.40	7	1,752	0.40%
2019/10/04	5	67.90	3	68.00	68.10	2	1,751	0.11%
2019/10/03	8	67.69	0	0.00	67.60	8	1,755	0.46%
2019/10/02	1	67.90	5	68.28	68.40	-4	1,776	-0.23%
2019/10/01	0	0.00	3	67.23	67.50	-3	1,819	-0.16%
2019/09/27	27	67.03	8	66.95	66.90	19	1,855	1.02%
2019/09/26	42	67.68	12	67.14	67.00	30	1,864	1.61%
2019/09/25	3	67.93	6	67.97	67.90	-3	1,853	-0.16%
2019/09/24	14	68.15	11	68.10	68.10	3	1,866	0.16%
2019/09/23	10	68.11	31	68.25	68.10	-21	1,867	-1.12%
2019/09/20	42	68.78	43	68.87	68.30	-1	1,866	-0.05%
2019/09/19	47	70.06	103	70.19	69.50	-56	1,862	-3.01%	大賣/
2019/09/18	34.3	70.86	8	70.84	70.70	26.3	1,943	1.35%
2019/09/17	23	71.50	4	71.40	71.50	19	2,027	0.94%
2019/09/16	8.1	71.38	12	71.40	71.50	-3.9	2,113	-0.18%
2019/09/12	15	70.87	73	70.90	70.90	-58	2,141	-2.71%
2019/09/11	19	71.06	24	70.90	70.40	-5	2,188	-0.23%
2019/09/10	23	70.00	1	70.00	70.00	22	2,184	1.01%
2019/09/09	19	70.17	12	70.31	70.00	7	2,202	0.32%
2019/09/06	37	70.33	12	70.22	70.10	25	2,209	1.13%
2019/09/05	7	70.91	9	71.00	70.60	-2	2,209	-0.09%
2019/09/04	4	70.48	6.2	70.61	70.90	-2.2	2,213	-0.10%
2019/09/03	32	71.11	165	71.12	70.40	-133	2,240	-5.94%	大賣/鉅額交易
2019/09/02	16	70.77	28	70.61	71.20	-12	2,237	-0.54%
2019/08/30	184	70.40	25	70.56	69.70	159	2,226	7.14%	大買/鉅額交易
2019/08/29	17	69.96	39	69.79	69.60	-22	2,190	-1.00%
2019/08/28	41	70.15	15	70.29	69.80	26	2,198	1.18%
2019/08/27	15	70.58	84	70.67	70.80	-69	2,196	-3.14%
2019/08/26	57	70.31	54	70.27	70.30	3	2,162	0.14%
2019/08/23	13	70.78	40	70.60	70.80	-27	2,132	-1.27%
2019/08/22	134.8	70.34	87	70.25	70.80	47.8	2,125	2.25%	大買/
2019/08/21	17	68.70	17	68.62	68.90	0	2,152	0.00%
2019/08/20	38	67.96	41	67.75	67.60	-3	2,141	-0.14%
2019/08/19	35	68.63	47	68.54	68.20	-12	2,115	-0.57%
2019/08/16	73	69.09	88	68.83	68.80	-15	2,095	-0.72%
2019/08/15	69	69.41	101	68.97	69.10	-32	2,065	-1.55%	大賣/
2019/08/14	59	67.49	106	67.34	67.20	-47	1,977	-2.38%	大賣/
2019/08/13	6	63.63	20	63.89	63.60	-14	1,915	-0.73%
2019/08/12	55	64.56	5	64.30	64.10	50	1,925	2.60%
2019/08/08	51	63.27	5	63.50	63.00	46	1,934	2.38%
2019/08/07	10	62.55	12	62.81	62.30	-2	1,933	-0.10%
2019/08/06	48	61.83	15	62.07	62.50	33	1,939	1.70%
2019/08/05	16	63.94	18	63.58	63.30	-2	1,920	-0.10%
2019/08/02	47	65.03	10	65.02	64.90	37	1,912	1.93%
2019/08/01	60.2	66.19	14	66.18	66.00	46.2	1,912	2.42%
2019/07/31	33	66.85	1	66.80	66.50	32	1,922	1.66%
2019/07/30	26	67.11	5.7	67.13	67.00	20.3	1,921	1.06%
2019/07/29	69	66.93	0	0.00	66.90	69	1,922	3.59%
2019/07/26	9.3	66.85	12	66.93	67.10	-2.7	1,920	-0.14%
2019/07/25	3	66.27	3	66.33	66.60	0	1,921	0.00%
2019/07/24	16	66.74	5	66.90	66.50	11	1,930	0.57%
2019/07/23	5.1	67.18	34	67.20	67.00	-28.9	1,928	-1.50%
2019/07/22	4.3	67.35	16	67.25	67.20	-11.7	1,941	-0.60%
2019/07/19	17	67.74	36	67.46	67.20	-19	1,961	-0.97%
2019/07/18	8	67.39	30	67.40	67.40	-22	1,958	-1.12%
2019/07/17	56	67.04	1	67.20	66.80	55	1,957	2.81%
2019/07/16	17	67.86	7.1	67.85	67.60	9.9	1,933	0.51%
2019/07/15	14	68.49	0	0.00	68.40	14	1,903	0.74%
2019/07/12	9.1	68.71	0	0.00	68.70	9.1	1,927	0.47%
2019/07/11	5.7	69.63	8	69.50	69.20	-2.3	1,925	-0.12%
2019/07/10	38	68.73	31	68.82	68.80	7	1,943	0.36%
2019/07/09	18	68.77	5.1	68.71	68.60	12.9	1,940	0.66%
2019/07/08	50	69.73	7	69.50	69.10	43	1,950	2.20%
2019/07/05	60	70.84	6	70.55	70.50	54	1,928	2.80%
2019/07/04	9	75.40	35	75.14	76.00	-26	1,898	-1.37%
2019/07/03	58.2	74.67	0	0.00	74.60	58.2	1,864	3.12%
2019/07/02	22	75.05	42	74.91	74.80	-20	1,871	-1.07%
2019/07/01	23	75.35	11.6	75.65	75.20	11.4	1,864	0.61%
2019/06/28	21	75.70	16.1	75.82	75.50	4.9	1,854	0.26%
2019/06/27	11	76.29	27	76.27	76.40	-16	1,850	-0.86%
2019/06/26	72	76.36	2.1	76.66	75.80	69.9	1,874	3.73%
2019/06/25	51.1	76.72	94	76.65	78.00	-42.9	1,855	-2.31%
2019/06/24	53	78.27	89	76.98	78.00	-36	1,752	-2.05%
2019/06/21	46	76.20	80	76.17	76.50	-34	1,653	-2.06%
2019/06/20	39.1	75.76	12	75.83	75.80	27.1	1,557	1.74%
2019/06/19	67	74.31	40.1	74.15	74.90	26.9	1,526	1.76%
2019/06/18	34.1	72.74	11.3	72.82	72.50	22.8	1,468	1.55%
2019/06/17	1.1	71.58	21	72.08	72.30	-19.9	1,452	-1.37%
2019/06/14	14.4	71.13	15	71.07	71.10	-0.6	1,432	-0.04%
2019/06/13	8	70.86	25	70.40	70.60	-17	1,418	-1.20%
2019/06/12	112	71.94	10	71.97	71.60	102	1,407	7.25%	大買/鉅額交易
2019/06/11	39	71.42	44	70.35	71.50	-5	1,398	-0.36%
2019/06/10	21	69.38	13	69.76	69.40	8	1,366	0.59%
2019/06/06	7	68.50	0	0.00	68.50	7	1,354	0.52%
2019/06/05	1	68.70	0	0.00	68.60	1	1,350	0.07%
2019/06/04	30	68.70	4	68.78	68.60	26	1,346	1.93%
2019/06/03	2	68.95	20	69.00	69.00	-18	1,318	-1.37%
2019/05/31	9.2	69.08	1	69.10	69.20	8.2	1,308	0.63%
2019/05/30	5.4	68.91	0	0.00	68.90	5.4	1,293	0.42%
2019/05/29	13	69.12	21.8	69.06	68.70	-8.8	1,301	-0.68%
2019/05/28	25	70.45	8	70.56	69.80	17	1,306	1.30%
2019/05/27	21	69.59	6	69.35	70.00	15	1,233	1.22%
2019/05/24	15	68.98	1	69.30	68.70	14	1,229	1.14%
2019/05/23	2	68.55	20.2	68.61	68.70	-18.2	1,223	-1.49%
2019/05/22	18	69.71	2	69.70	69.40	16	1,231	1.30%
2019/05/21	30	69.92	6	69.88	69.80	24	1,239	1.94%
2019/05/20	16.1	69.24	109	69.23	69.50	-92.9	1,217	-7.63%	大賣/
2019/05/17	76	68.79	97	69.08	68.70	-21	1,215	-1.73%
2019/05/16	74	69.60	22	69.53	68.80	52	1,203	4.32%
2019/05/15	23	71.30	20	71.47	71.50	3	1,169	0.26%
2019/05/14	52.1	71.01	8	70.75	70.70	44.1	1,159	3.80%
2019/05/13	40	69.67	5	69.56	69.50	35	1,138	3.07%
2019/05/10	20.8	69.29	6	69.87	69.50	14.8	1,148	1.29%
2019/05/09	50	70.45	30	70.43	70.00	20	1,141	1.75%
2019/05/08	17	72.04	6	71.93	71.90	11	1,120	0.98%
2019/05/07	8.5	72.79	1	73.00	72.80	7.5	1,103	0.68%
2019/05/06	39.1	73.25	2	73.85	72.80	37.1	1,105	3.36%
2019/05/03	15	74.13	0	0.00	74.20	15	1,094	1.37%
2019/05/02	11	74.33	19	74.81	74.50	-8	1,095	-0.73%
2019/04/30	26	73.72	16	73.80	73.80	10	1,086	0.92%
2019/04/29	33.1	74.13	18.5	73.99	73.90	14.6	1,062	1.37%
2019/04/26	13	74.19	10	74.40	74.30	3	1,054	0.28%
2019/04/25	30	75.11	1	75.00	75.10	29	1,039	2.79%
2019/04/24	7	75.81	2	75.75	75.70	5	1,022	0.49%
2019/04/23	4	75.80	1	76.00	75.80	3	1,022	0.29%
2019/04/22	7	76.39	2	76.50	76.20	5	1,018	0.49%
2019/04/19	9	76.17	9	76.29	76.60	0	1,030	0.00%
2019/04/18	40	76.08	5	75.40	75.40	35	1,043	3.36%
2019/04/17	28	76.92	17	76.97	77.20	11	1,035	1.06%
2019/04/16	18.1	76.95	16	77.03	77.20	2.1	1,024	0.20%
2019/04/15	9	78.08	3	78.03	77.70	6	1,006	0.60%
2019/04/12	24	78.19	6	78.42	78.10	18	994	1.81%
2019/04/11	2	80.00	7.2	79.13	79.00	-5.2	980	-0.53%
2019/04/10	3	79.03	1	79.50	79.70	2	978	0.20%
2019/04/09	16	78.99	7.6	79.27	79.80	8.4	959	0.88%
2019/04/08	8	78.79	2.1	79.10	79.20	5.9	951	0.62%
2019/04/03	7	78.40	0	0.00	78.50	7	924	0.76%
2019/04/02	18	79.14	0	0.00	78.70	18	914	1.97%
2019/04/01	8	80.26	5	79.88	79.60	3	903	0.33%
2019/03/29	32	80.74	67.6	81.18	80.90	-35.6	888	-4.01%
2019/03/28	43	77.95	24.1	77.83	77.70	18.9	874	2.16%
2019/03/27	29	79.59	16	79.97	79.30	13	873	1.49%
2019/03/26	19.6	80.31	0	0.00	80.10	19.6	874	2.24%
2019/03/25	7	80.24	1.6	80.30	80.60	5.4	874	0.62%
2019/03/22	20.6	81.12	2	81.20	81.20	18.6	872	2.13%
2019/03/21	11.7	82.02	0	0.00	81.90	11.7	869	1.35%
2019/03/20	13.4	82.27	8.5	82.50	82.40	4.9	882	0.55%
2019/03/19	21	82.27	13	82.48	82.50	8	896	0.89%
2019/03/18	2	82.10	10	82.39	82.20	-8	908	-0.88%
2019/03/15	5	81.70	35.8	82.04	81.70	-30.8	929	-3.31%
2019/03/14	6.2	80.83	24	81.06	81.00	-17.8	945	-1.88%
2019/03/13	3	80.10	24.6	80.12	81.10	-21.6	963	-2.24%
2019/03/12	9.2	80.16	8	80.19	80.40	1.2	979	0.12%
2019/03/11	27	79.48	5	79.70	79.40	22	999	2.20%
2019/03/08	13	80.86	0	0.00	80.70	13	1,046	1.24%
2019/03/07	5	81.44	1	81.90	81.40	4	1,115	0.36%
2019/03/06	0	0.00	7	81.81	81.90	-7	1,135	-0.62%
2019/03/05	14.6	81.13	1	81.80	81.10	13.6	1,138	1.19%
2019/03/04	19.4	80.98	65	81.02	81.50	-45.6	1,140	-4.00%
2019/02/27	18	81.81	9.4	82.69	81.40	8.6	1,139	0.75%
2019/02/26	10.8	82.79	14	83.16	82.70	-3.2	1,120	-0.29%
2019/02/25	7	82.00	12	82.13	82.10	-5	1,111	-0.45%
2019/02/22	11	82.21	2.6	82.46	82.50	8.4	1,115	0.75%
2019/02/21	22	82.57	15	82.59	82.60	7	1,120	0.62%
2019/02/20	66	83.01	29	82.86	83.10	37	1,120	3.30%
2019/02/19	7.4	81.53	0	0.00	81.50	7.4	1,118	0.66%
2019/02/18	57	81.84	0	0.00	81.40	57	1,162	4.90%
2019/02/15	12	81.69	4	82.33	81.80	8	1,168	0.68%
2019/02/14	14	81.71	4	82.33	81.70	10	1,173	0.85%
2019/02/13	4	81.30	0.5	81.20	81.20	3.5	1,173	0.30%
2019/02/12	10	81.72	0	0.00	81.60	10	1,171	0.85%
2019/02/11	5	82.10	2	82.00	81.80	3	1,183	0.25%
2019/01/30	5.8	81.84	3	81.80	82.00	2.8	1,188	0.24%
2019/01/29	3.8	81.40	1	81.70	81.60	2.8	1,188	0.24%
2019/01/28	2	81.75	1	81.90	81.60	1	1,197	0.09%
2019/01/25	0	0.00	2	82.80	82.50	-2	1,217	-0.16%
2019/01/24	1.8	81.50	0	0.00	81.70	1.8	1,229	0.15%
2019/01/23	0	0.00	4	81.53	81.80	-4	1,265	-0.32%
2019/01/22	15	81.08	0	0.00	80.40	15	1,316	1.14%
2019/01/21	7	81.36	1	81.70	81.70	6	1,361	0.44%
2019/01/18	5.4	81.36	1	82.00	81.30	4.4	1,427	0.31%
2019/01/17	0	0.00	2	82.30	82.00	-2	1,469	-0.14%
2019/01/16	0	0.00	2	81.80	82.00	-2	1,505	-0.13%
2019/01/15	0	0.00	9	81.98	82.10	-9	1,562	-0.58%
2019/01/14	16	81.10	3.6	80.63	81.00	12.4	1,637	0.76%
2019/01/11	1	82.40	4	82.18	82.20	-3	1,653	-0.18%
2019/01/10	3.4	80.81	35	82.21	82.70	-31.6	1,680	-1.88%
2019/01/09	2	80.60	9.6	80.10	81.00	-7.6	1,707	-0.45%
2019/01/08	4	78.40	4	78.58	78.40	0	1,711	0.00%
2019/01/07	8	78.53	3	78.70	78.40	5	1,749	0.29%
2019/01/04	7	77.39	3	77.53	77.80	4	1,769	0.23%
2019/01/03	11.4	77.94	2	77.90	77.60	9.4	1,790	0.52%
2019/01/02	5	77.84	0	0.00	77.70	5	1,836	0.27%
2018/12/28	0	0.00	21	78.90	78.60	-21	1,885	-1.11%
2018/12/27	5	78.62	13	78.82	78.50	-8	1,908	-0.42%
2018/12/26	11	77.97	8	78.74	77.80	3	1,971	0.15%
2018/12/25	25	78.40	2	78.20	78.20	23	2,005	1.15%
2018/12/24	12	79.62	1.2	79.43	79.50	10.8	2,026	0.53%
2018/12/22	5	80.40	9	80.14	80.40	-4	2,046	-0.20%
2018/12/21	20	79.26	6	80.63	80.20	14	2,079	0.67%
2018/12/20	18	81.68	3.8	81.53	80.80	14.2	2,071	0.69%
2018/12/19	9	83.61	7.2	84.27	83.60	1.8	2,093	0.09%
2018/12/18	4	83.63	0	0.00	83.80	4	2,126	0.19%
2018/12/17	2	84.45	2	84.50	84.50	0	2,200	0.00%
2018/12/14	2.2	84.12	3	84.73	84.40	-0.8	2,231	-0.04%
2018/12/13	13	84.41	4	84.80	84.30	9	2,304	0.39%
2018/12/12	8	85.64	19	84.77	85.40	-11	2,338	-0.47%
2018/12/11	11	84.18	7	84.39	84.00	4	2,359	0.17%
2018/12/10	35	84.33	27.3	84.98	84.30	7.7	2,431	0.32%
2018/12/07	21	85.84	8	86.66	85.30	13	2,425	0.54%
2018/12/06	28	87.18	29	88.10	86.60	-1	2,437	-0.04%
2018/12/05	27	88.77	34	88.75	89.10	-7	2,446	-0.29%
2018/12/04	7	88.33	13.2	89.05	88.50	-6.2	2,471	-0.25%
2018/12/03	29.4	88.75	46.2	89.94	87.70	-16.8	2,499	-0.67%
2018/11/30	12	89.96	82.4	86.86	91.00	-70.4	2,497	-2.82%
2018/11/29	0.4	84.50	42	84.53	85.00	-41.6	2,495	-1.67%
2018/11/28	7	83.74	26	83.58	84.20	-19	2,504	-0.76%
2018/11/27	6	82.33	23	82.31	82.60	-17	2,553	-0.67%
2018/11/26	14	81.41	35	82.18	82.30	-21	2,601	-0.81%
2018/11/23	11	81.36	6	81.45	81.20	5	2,649	0.19%
2018/11/22	32.1	82.95	3	82.30	82.30	29.1	2,676	1.09%
2018/11/21	2.1	83.78	4	83.80	83.60	-1.9	2,726	-0.07%
2018/11/20	11	83.66	6.6	83.63	83.50	4.4	2,814	0.16%
2018/11/19	6.3	84.19	5	84.52	84.20	1.3	2,992	0.04%
2018/11/16	29.2	82.70	45	82.72	82.70	-15.8	3,008	-0.53%
2018/11/15	29	83.36	60	84.07	82.70	-31	3,043	-1.02%
2018/11/14	7	81.40	19	81.00	81.80	-12	3,027	-0.40%
2018/11/13	21	78.63	46	78.90	80.00	-25	3,057	-0.82%
2018/11/12	10	78.19	14	78.47	78.00	-4	3,114	-0.13%
2018/11/09	12	78.27	4	78.43	78.20	8	3,140	0.25%
2018/11/08	7	78.90	12.2	79.25	79.10	-5.2	3,170	-0.16%
2018/11/07	1.1	76.98	17	77.77	78.50	-15.9	3,196	-0.50%
2018/11/06	17.1	76.97	1	78.30	76.50	16.1	3,214	0.50%
2018/11/05	14	78.17	43	78.53	77.80	-29	3,252	-0.89%
2018/11/02	32	77.42	8.1	78.10	78.90	23.9	3,282	0.73%
2018/11/01	20.9	76.74	7	77.04	77.10	13.9	3,374	0.41%
2018/10/31	29.4	76.14	51	76.22	77.50	-21.6	3,501	-0.62%
2018/10/30	22.4	73.93	15	74.47	75.60	7.4	3,524	0.21%
2018/10/29	22.2	76.56	16.2	76.73	76.10	6	3,537	0.17%
2018/10/17	55	55.12	21	55.22	54.70	34	3,529	0.96%
2018/10/16	31	54.04	14	54.22	54.10	17	3,495	0.49%
2018/10/15	39.3	54.31	32	54.36	54.30	7.3	3,466	0.21%
2018/10/12	56	53.49	15.1	53.81	55.20	40.9	3,445	1.19%
2018/10/11	53.1	54.83	43	54.99	54.00	10.1	3,437	0.29%
2018/10/09	3	59.30	40	59.30	59.10	-37	3,391	-1.09%
2018/10/08	25	59.33	124	59.15	59.00	-99	3,388	-2.92%	大賣/
2018/10/05	65	60.06	14	60.16	59.70	51	3,387	1.51%
2018/10/04	47	61.33	18	61.18	61.30	29	3,380	0.86%
2018/10/03	29	61.88	18.1	61.76	62.00	10.9	3,393	0.32%
2018/10/02	9	60.81	21	61.43	61.70	-12	3,372	-0.36%
2018/10/01	16	61.30	35	61.01	61.40	-19	3,371	-0.56%
2018/09/28	35	60.38	44	60.47	60.70	-9	3,413	-0.26%
2018/09/27	19.1	59.94	10	60.40	60.00	9.1	3,393	0.27%
2018/09/26	26	59.66	2	59.75	59.90	24	3,360	0.71%
2018/09/25	31	59.84	67	59.09	60.00	-36	3,374	-1.07%
2018/09/21	23	57.83	16	57.85	58.80	7	3,340	0.21%
2018/09/20	24	56.98	13	56.98	56.70	11	3,354	0.33%
2018/09/19	12	57.73	5	58.10	57.50	7	3,368	0.21%
2018/09/18	21	57.88	13	58.22	57.70	8	3,390	0.24%
2018/09/17	15	58.02	8.4	58.22	58.20	6.6	3,401	0.19%
2018/09/14	10	57.63	48	58.11	58.10	-38	3,439	-1.10%
2018/09/13	32	57.42	7	57.34	57.50	25	3,451	0.72%
2018/09/12	55.7	57.35	31	57.89	57.80	24.7	3,438	0.72%
2018/09/11	14	56.34	25	56.43	56.80	-11	3,432	-0.32%
2018/09/10	78	56.27	50.2	55.74	55.90	27.8	3,460	0.80%
2018/09/07	37	58.41	11.3	58.41	58.20	25.7	3,457	0.74%
2018/09/06	17	59.15	39	59.74	59.30	-22	3,475	-0.63%
2018/09/05	95.1	59.98	11	60.30	59.30	84.1	3,500	2.40%
2018/09/04	27	61.39	1	61.30	61.50	26	3,525	0.74%
2018/09/03	37	62.04	5	62.34	61.60	32	3,551	0.90%
2018/08/31	16	62.45	22.6	62.91	63.00	-6.6	3,564	-0.18%
2018/08/30	51	62.55	18	62.58	62.80	33	3,573	0.92%
2018/08/29	14	61.96	14	61.80	62.00	0	3,583	0.00%
2018/08/28	1	61.20	20	61.51	61.50	-19	3,611	-0.53%
2018/08/27	18	61.58	11.4	61.96	61.50	6.6	3,655	0.18%
2018/08/24	21	61.56	7	61.71	61.50	14	3,642	0.38%
2018/08/23	24	62.16	15	62.33	62.00	9	3,715	0.24%
2018/08/22	32	62.82	59	62.77	62.80	-27	3,725	-0.72%
2018/08/21	18	62.07	18	62.12	62.00	0	3,709	0.00%
2018/08/20	30	62.49	19	62.73	62.20	11	3,702	0.30%
2018/08/17	42.1	63.15	26	63.20	63.00	16.1	3,793	0.42%
2018/08/16	70.4	62.93	44	63.08	62.90	26.4	3,766	0.70%
2018/08/15	62	62.79	103	62.34	62.50	-41	3,706	-1.11%	大賣/
2018/08/14	20	59.45	17	59.59	59.40	3	3,595	0.08%
2018/08/13	52.5	59.57	41	59.68	59.00	11.5	3,711	0.31%
2018/08/10	14.2	60.71	11	60.92	61.00	3.2	3,694	0.09%
2018/08/09	22.3	61.30	7	61.51	61.30	15.3	3,740	0.41%
2018/08/08	19.3	61.20	31	61.30	61.80	-11.7	3,881	-0.30%
2018/08/07	13	60.09	5	60.62	60.30	8	3,861	0.21%
2018/08/06	12	60.16	15	60.32	60.30	-3	3,943	-0.08%
2018/08/03	9	59.50	13	59.98	60.10	-4	3,930	-0.10%
2018/08/02	1	59.30	37	59.32	58.70	-36	3,914	-0.92%
2018/08/01	35	59.31	68	59.14	59.40	-33	3,903	-0.85%
2018/07/31	31	58.06	12	58.29	58.60	19	3,883	0.49%
2018/07/30	38	58.06	8	58.21	58.00	30	3,871	0.77%
2018/07/27	34.6	61.99	4	62.33	62.00	30.6	3,790	0.81%
2018/07/26	38	61.96	9	62.07	62.00	29	3,688	0.79%
2018/07/25	26.2	62.79	60	63.18	62.60	-33.9	3,689	-0.92%
2018/07/24	5	62.12	27	61.90	62.00	-22	3,654	-0.60%
2018/07/23	28	60.91	0	0.00	60.90	28	3,657	0.77%
2018/07/20	25	61.98	1	61.80	61.80	24	3,664	0.65%
2018/07/19	20	62.46	6	62.53	62.20	14	3,682	0.38%
2018/07/18	8	63.16	38	63.42	63.00	-30	3,718	-0.81%
2018/07/17	3	62.57	31	62.80	62.70	-28	3,685	-0.76%
2018/07/16	3	62.37	3	62.60	62.60	0	3,682	0.00%
2018/07/13	2	62.55	10	62.58	62.70	-8	3,713	-0.22%
2018/07/12	15	61.90	23	62.26	62.50	-8	3,748	-0.21%
2018/07/11	10	61.98	16	61.34	62.00	-6	3,791	-0.16%
2018/07/10	1	61.40	14	61.39	61.10	-13	3,797	-0.34%
2018/07/09	49	60.38	65	60.67	61.60	-16	3,855	-0.42%
2018/07/06	8	59.01	58	58.85	59.90	-50	3,900	-1.28%
2018/07/05	15	59.83	2	59.60	59.60	13	3,902	0.33%
2018/07/04	8	60.71	30	60.77	60.70	-22	3,975	-0.55%
2018/07/03	18	61.14	2	60.80	60.70	16	4,130	0.39%
2018/07/02	23	61.91	32	61.80	61.80	-9	4,159	-0.22%
2018/06/29	12	61.56	30	62.24	62.20	-18	4,158	-0.43%
2018/06/28	5	61.34	15	61.42	61.20	-10	4,152	-0.24%
2018/06/27	44	61.08	8	60.79	60.70	36	4,216	0.85%
2018/06/26	41	61.73	27	61.58	61.60	14	4,252	0.33%
2018/06/25	28.2	62.83	1.2	62.77	62.60	27	4,338	0.62%
2018/06/22	18	62.76	15	62.75	63.00	3	4,742	0.06%
2018/06/21	37	62.84	16	62.82	62.90	21	4,794	0.44%
2018/06/20	45	62.49	26	62.97	62.40	19	4,985	0.38%
2018/06/19	13	62.84	5	62.88	62.80	8	5,034	0.16%
2018/06/15	3.2	61.94	36	62.63	63.20	-32.8	5,142	-0.64%
2018/06/14	25	62.25	8	62.40	62.20	17	5,170	0.33%
2018/06/13	16.5	61.92	67	61.91	62.10	-50.5	5,182	-0.97%
2018/06/12	91	63.08	29	63.10	62.70	62	5,278	1.17%
2018/06/11	28	64.36	11	64.73	64.50	17	5,338	0.32%
2018/06/08	12	65.03	18	64.75	65.00	-6	5,401	-0.11%
2018/06/07	19	64.47	21	64.85	64.60	-2	5,425	-0.04%
2018/06/06	15	65.00	28	64.78	65.00	-13	5,485	-0.24%
2018/06/05	35	64.33	26	64.45	64.40	9	5,501	0.16%
2018/06/04	36	63.64	22	63.62	64.40	14	5,602	0.25%
2018/06/01	1	62.80	16	62.48	62.40	-15	5,906	-0.25%
2018/05/31	6.5	61.48	31	61.99	61.30	-24.5	5,903	-0.42%
2018/05/30	29	61.70	63	61.80	61.40	-34	5,995	-0.57%
2018/05/29	9	62.49	40	62.46	62.70	-31	6,012	-0.52%
2018/05/28	1.1	62.31	22	62.48	62.70	-20.9	6,088	-0.34%
2018/05/25	49	62.35	64	62.41	62.70	-15	6,103	-0.25%
2018/05/24	4	61.35	16	61.43	61.40	-12	6,106	-0.20%
2018/05/23	30	61.45	23	61.26	61.20	7	6,142	0.11%
2018/05/22	48	61.75	64.5	61.80	61.90	-16.5	6,171	-0.27%
2018/05/21	42	61.75	83	60.67	62.00	-41	6,146	-0.67%
2018/05/18	10	59.65	6	59.85	59.60	4	6,028	0.07%
2018/05/17	30	60.03	13	60.06	59.70	17	6,050	0.28%
2018/05/16	83	60.02	67	60.27	60.00	16	6,008	0.27%
2018/05/15	44	58.71	23	59.07	58.60	21	5,886	0.36%
2018/05/14	71	59.12	83	58.77	59.00	-12	6,001	-0.20%
2018/05/11	29	57.95	17	58.07	58.20	12	5,942	0.20%
2018/05/10	44	57.95	19	58.13	57.90	25	5,939	0.42%
2018/05/09	13.2	57.86	26	57.90	58.20	-12.8	5,944	-0.22%
2018/05/08	2	57.00	1	57.40	57.60	1	5,945	0.02%
2018/05/07	9	57.53	20	57.60	57.60	-11	5,935	-0.19%
2018/05/04	34	57.22	18	57.22	57.00	16	5,920	0.27%
2018/05/03	113	57.87	7	57.69	57.60	106	5,916	1.79%	大買/鉅額交易
2018/05/02	32	58.22	31	58.43	58.80	1	5,917	0.02%
2018/04/30	11	57.40	12	57.63	57.70	-1	5,881	-0.02%
2018/04/27	49	57.28	3	57.20	57.30	46	5,887	0.78%
2018/04/26	14	57.89	39	57.72	57.80	-25	5,882	-0.43%
2018/04/25	31	57.69	25	57.81	57.80	6	5,887	0.10%
2018/04/24	21	57.53	45	57.79	58.20	-24	5,892	-0.41%
2018/04/23	21	58.04	7	58.17	58.10	14	5,918	0.24%
2018/04/20	23	58.08	87	58.41	58.10	-64	5,971	-1.07%
2018/04/19	9	58.38	42	58.84	58.50	-33	5,981	-0.55%
2018/04/18	16	57.19	92	57.61	58.10	-76	5,973	-1.27%
2018/04/17	86	57.60	52	57.61	56.80	34	6,013	0.57%
2018/04/16	23	58.82	48	58.83	58.80	-25	5,966	-0.42%
2018/04/13	3	58.80	11	58.62	58.60	-8	5,943	-0.13%
2018/04/12	33	58.61	36	58.62	58.60	-3	5,904	-0.05%
2018/04/11	15	58.18	68	58.33	58.10	-53	5,899	-0.90%
2018/04/10	37	58.24	24	58.55	58.50	13	5,854	0.22%
2018/04/09	21	58.07	204	58.24	58.50	-183	5,787	-3.16%	大賣/鉅額交易
2018/04/03	14	55.86	362.5	56.49	56.70	-348.5	5,628	-6.19%	大賣/鉅額交易
2018/04/02	23.6	56.34	16	56.54	56.30	7.6	5,594	0.14%
2018/03/31	41	56.64	84	56.76	56.40	-43	5,597	-0.77%
2018/03/30	121	56.02	56	56.29	56.40	65	5,566	1.17%	大買/
2018/03/29	117	56.78	110	56.73	56.30	7	5,495	0.13%	大買/大賣/
2018/03/28	65	56.68	71	56.60	57.00	-6	5,485	-0.11%
2018/03/27	697.4	58.24	326	58.50	57.00	371.4	5,392	6.89%	大買/大賣/鉅額交易
2018/03/26	39.5	58.38	31	58.17	58.00	8.5	4,942	0.17%
2018/03/23	61	56.86	139	56.37	58.90	-78	4,854	-1.61%	大賣/
2018/03/22	66	58.18	103.2	58.54	57.50	-37.2	4,639	-0.80%	大賣/
2018/03/21	46	58.89	90.1	59.16	59.10	-44.1	4,534	-0.97%
2018/03/20	11	57.79	105	57.86	58.10	-94	4,400	-2.14%	大賣/
2018/03/19	93	57.72	48.5	57.86	58.00	44.5	4,319	1.03%
2018/03/16	34	57.39	78	57.20	57.00	-44	4,292	-1.03%
2018/03/15	62	56.41	100.1	57.02	57.40	-38.1	4,157	-0.92%
2018/03/14	71.1	55.81	100	55.63	55.60	-28.9	4,021	-0.72%
2018/03/13	17.1	55.22	45	55.30	55.50	-28	3,960	-0.71%
2018/03/12	66.5	55.29	55	55.31	55.40	11.5	3,927	0.29%
2018/03/09	41	54.41	59	54.34	54.20	-18	3,880	-0.46%
2018/03/08	136.5	55.04	87	55.13	54.70	49.5	3,864	1.28%	大買/
2018/03/07	81.1	54.04	199	53.95	55.30	-117.9	3,723	-3.17%	大賣/鉅額交易
2018/03/06	63	52.22	18	52.28	52.30	45	3,379	1.33%
2018/03/05	354	52.20	119	52.27	51.90	235	3,440	6.83%	大買/大賣/鉅額交易
2018/03/02	141	51.57	21	51.66	51.40	120	3,274	3.66%	大買/鉅額交易
2018/03/01	37	51.27	9	51.47	51.90	28	3,230	0.87%
2018/02/27	36.2	51.68	9	51.47	51.30	27.2	3,205	0.85%
2018/02/26	58.7	51.90	22	51.90	52.00	36.7	3,204	1.15%
2018/02/23	53.1	51.18	15	51.24	50.70	38.1	3,190	1.19%
2018/02/22	17.1	50.45	17	50.39	50.80	0.1	3,327	0.00%
2018/02/21	8	48.93	18	49.29	49.30	-10	3,556	-0.28%
2018/02/12	33	47.62	7	47.80	47.60	26	4,078	0.64%
2018/02/09	52	47.23	13	46.80	47.65	39	4,123	0.95%
2018/02/08	25	48.42	13	48.52	48.40	12	4,130	0.29%
2018/02/07	23.2	48.63	32	48.58	48.40	-8.8	4,307	-0.20%
2018/02/06	158	48.34	36	47.48	47.30	122	4,428	2.75%	大買/鉅額交易
2018/02/05	71	49.56	29	50.23	50.50	42	4,549	0.92%
2018/02/02	8	50.99	121.5	51.08	51.00	-113.5	4,559	-2.49%	大賣/鉅額交易
2018/02/01	13	51.52	2	51.40	51.40	11	4,662	0.24%
2018/01/31	22	51.29	27	51.11	51.50	-5	4,921	-0.10%
2018/01/30	10	52.16	18	52.09	51.60	-8	5,010	-0.16%
2018/01/29	9	52.40	17	52.55	52.50	-8	5,010	-0.16%
2018/01/26	16	52.84	15	52.95	52.60	1	5,004	0.02%
2018/01/25	10.1	52.72	12	52.78	52.80	-1.9	4,987	-0.04%
2018/01/24	26	52.04	5	51.86	52.30	21	4,986	0.42%
2018/01/23	12	52.09	17.4	51.92	51.90	-5.4	5,006	-0.11%
2018/01/22	10	52.43	107	52.37	52.60	-97	5,025	-1.93%	大賣/
2018/01/19	27	52.72	13	52.75	52.70	14	5,106	0.27%
2018/01/18	13.1	53.16	28	53.09	53.00	-14.9	5,075	-0.29%
2018/01/17	62	52.86	46	52.73	53.10	16	5,056	0.32%
2018/01/16	138	53.29	69.1	53.17	53.40	68.9	5,001	1.38%	大買/
2018/01/15	23	52.60	55	52.68	52.50	-32	4,965	-0.64%
2018/01/12	25	52.28	134	52.16	52.10	-109	4,958	-2.20%	大賣/鉅額交易
2018/01/11	198	52.85	56	52.78	52.00	142	4,944	2.87%	大買/鉅額交易
2018/01/10	16	51.58	23	51.69	51.50	-7	4,850	-0.14%
2018/01/09	7.1	51.36	3.2	51.49	51.50	3.9	4,840	0.08%
2018/01/08	8.5	51.57	28	51.79	51.70	-19.5	4,842	-0.40%
2018/01/05	6	51.47	50	51.53	51.80	-44	4,806	-0.92%
2018/01/04	1	50.40	3	50.50	50.60	-2	4,759	-0.04%
2018/01/03	12	50.77	12	50.89	50.80	0	4,753	0.00%
2018/01/02	1	50.40	1	50.60	50.50	0	4,720	0.00%