臻鼎-KY (4958)-新光券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
3,514張
產業
上市電子零組件類股
1046人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)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
2024/12/03	22.3	117.12	43	117.84	116.00	-20.7	7,059	-0.29%
2024/12/02	12.2	115.96	15.3	115.40	115.50	-3.1	7,103	-0.04%
2024/11/29	58.4	114.13	38.1	114.66	114.50	20.3	7,151	0.28%
2024/11/28	44	113.55	532.1	113.77	115.50	-488.1	7,267	-6.72%	大賣/鉅額交易
2024/11/27	360.5	117.06	32.2	116.12	115.50	328.3	7,537	4.36%	大買/鉅額交易
2024/11/26	105.3	118.67	24	118.79	118.50	81.3	7,547	1.08%	大買/
2024/11/25	12.1	120.13	134	120.51	119.50	-121.9	7,555	-1.61%	大賣/鉅額交易
2024/11/22	209.4	118.90	282.7	118.64	118.50	-73.3	7,644	-0.96%	大買/大賣/
2024/11/21	3.4	117.21	109	117.66	118.00	-105.6	7,714	-1.37%	大賣/鉅額交易
2024/11/20	138.3	117.01	111	117.81	117.00	27.3	7,832	0.35%	大買/大賣/
2024/11/19	57.9	116.16	12.3	116.97	117.50	45.6	7,824	0.58%
2024/11/18	87.6	116.37	48.1	116.33	116.00	39.5	7,901	0.50%
2024/11/15	69.4	117.43	141	117.43	118.00	-71.6	7,927	-0.90%	大賣/
2024/11/14	171.7	116.30	76.7	115.74	115.50	95	7,986	1.19%	大買/
2024/11/13	231.6	118.23	72	119.15	120.00	159.6	8,119	1.97%	大買/鉅額交易
2024/11/12	19.9	119.08	144.5	119.72	119.00	-124.6	8,329	-1.50%	大賣/鉅額交易
2024/11/11	296.3	118.88	145.3	119.80	120.50	151	8,311	1.82%	大買/大賣/鉅額交易
2024/11/08	160.6	116.59	162.6	116.86	117.50	-2	8,194	-0.02%	大買/大賣/
2024/11/07	25.5	112.57	49.3	111.94	113.00	-23.8	8,131	-0.29%
2024/11/06	63.5	108.73	5	108.60	108.50	58.5	8,251	0.71%
2024/11/05	42.1	109.95	5	110.80	110.00	37.1	8,369	0.44%
2024/11/04	21.1	109.36	11.1	109.86	110.00	10	8,637	0.12%
2024/11/01	88.7	109.53	28.1	109.50	109.50	60.6	8,885	0.68%
2024/10/30	17.6	112.78	8	112.94	112.50	9.6	8,820	0.11%
2024/10/29	38.2	112.05	17.2	112.09	111.50	21	8,916	0.24%
2024/10/28	11.6	114.11	11	114.27	113.50	0.6	9,019	0.01%
2024/10/25	41.3	114.84	8.1	114.93	114.50	33.2	9,057	0.37%
2024/10/24	29.3	116.44	46.1	115.83	115.50	-16.8	9,197	-0.18%
2024/10/23	19.9	116.80	40.2	116.99	116.50	-20.2	9,348	-0.22%
2024/10/22	89.9	116.59	34.5	116.71	116.50	55.4	9,431	0.59%
2024/10/21	30.1	115.94	54.7	115.73	116.50	-24.6	9,509	-0.26%
2024/10/18	31.5	112.73	17	113.15	112.00	14.5	9,603	0.15%
2024/10/17	25	114.20	13.5	114.37	113.50	11.5	9,943	0.12%
2024/10/16	30.7	112.87	11.2	113.20	113.50	19.5	10,447	0.19%
2024/10/15	24	115.17	41	115.05	115.00	-17	10,515	-0.16%
2024/10/14	31	113.53	22.6	113.49	114.00	8.4	10,675	0.08%
2024/10/11	38.8	112.17	57.2	112.40	112.50	-18.4	10,998	-0.17%
2024/10/09	98.8	115.16	40.1	115.88	114.00	58.7	11,569	0.51%
2024/10/08	34.5	113.18	54.5	113.32	113.50	-20	12,068	-0.17%
2024/10/07	35.3	112.54	25.5	113.08	113.50	9.8	12,327	0.08%
2024/10/04	36.9	112.28	11	112.64	111.50	25.9	12,703	0.20%
2024/10/01	39.6	112.49	8.9	112.56	113.00	30.7	12,983	0.24%
2024/09/30	24.9	113.84	3	114.67	113.50	21.9	13,463	0.16%
2024/09/27	38.3	115.05	20	115.78	114.50	18.3	13,935	0.13%
2024/09/26	57.6	115.90	25.6	116.59	114.00	32	14,145	0.23%
2024/09/25	27	116.19	18.9	116.48	115.50	8.1	14,315	0.06%
2024/09/24	17.7	114.54	11.5	114.74	114.50	6.2	14,530	0.04%
2024/09/23	19.2	115.80	12	116.21	115.50	7.2	14,593	0.05%
2024/09/20	83.4	115.94	58.6	116.55	115.00	24.8	14,639	0.17%
2024/09/19	19.1	114.95	33	114.98	116.00	-13.9	14,570	-0.10%
2024/09/18	116	115.13	32.2	114.08	113.50	83.8	14,565	0.58%	大買/
2024/09/16	21.1	118.55	21	119.02	119.00	0.1	14,485	0.00%
2024/09/13	266.6	117.80	24	117.96	118.00	242.6	14,664	1.65%	大買/鉅額交易
2024/09/12	107.9	116.94	312.1	117.86	118.00	-204.2	15,088	-1.35%	大買/大賣/鉅額交易
2024/09/11	12.2	117.32	16	117.03	116.50	-3.9	15,200	-0.03%
2024/09/10	462.5	118.25	122.2	118.27	116.50	340.3	15,184	2.24%	大買/大賣/鉅額交易
2024/09/09	47.9	121.91	17.1	122.18	122.00	30.8	14,912	0.21%
2024/09/06	25.6	125.73	16.2	125.63	125.50	9.4	14,912	0.06%
2024/09/05	51.7	126.53	32.3	125.74	124.50	19.4	14,993	0.13%
2024/09/04	94.2	125.97	105.3	126.57	126.00	-11	15,021	-0.07%	大賣/
2024/09/03	56.1	133.79	26.2	134.02	132.50	29.8	14,979	0.20%
2024/09/02	33.7	134.48	33.1	134.48	133.50	0.6	15,092	0.00%
2024/08/30	77.5	136.87	68.4	136.04	135.50	9.2	15,153	0.06%
2024/08/29	100.7	134.97	159.1	134.00	137.50	-58.4	15,092	-0.39%	大賣/
2024/08/28	43.4	127.84	40.2	128.39	128.50	3.2	14,836	0.02%
2024/08/27	33.3	125.78	17	126.06	126.50	16.3	14,908	0.11%
2024/08/26	62.3	129.51	40.6	128.16	127.50	21.7	15,061	0.14%
2024/08/23	49.5	126.97	75.1	127.23	129.50	-25.6	14,982	-0.17%
2024/08/22	64.7	125.67	96.8	126.26	126.50	-32.2	14,862	-0.22%
2024/08/21	29.4	123.68	20	124.45	123.00	9.4	14,744	0.06%
2024/08/20	32.7	125.94	36	126.46	125.00	-3.3	14,751	-0.02%
2024/08/19	34.4	122.36	43.1	123.06	123.50	-8.6	14,705	-0.06%
2024/08/16	89.1	120.71	349.1	121.55	121.50	-260	14,673	-1.77%	大賣/鉅額交易
2024/08/15	233	120.77	230.6	121.45	119.00	2.4	14,592	0.02%	大買/大賣/
2024/08/14	417.7	122.02	99.3	122.98	122.00	318.4	14,391	2.21%	大買/鉅額交易
2024/08/13	52.3	127.81	27.2	128.05	127.50	25	14,110	0.18%
2024/08/12	42.2	128.51	45	129.29	129.00	-2.8	14,054	-0.02%
2024/08/09	40.9	127.03	64	127.06	127.00	-23.1	14,019	-0.17%
2024/08/08	70.1	122.84	20.1	122.79	121.50	50	13,981	0.36%
2024/08/07	41.3	127.94	45.1	128.28	128.50	-3.7	13,860	-0.03%
2024/08/06	117.6	125.39	67.5	125.64	123.00	50.2	13,763	0.36%	大買/
2024/08/05	52.6	125.10	114.7	124.76	123.50	-62.1	13,563	-0.46%	大賣/
2024/08/02	30.2	134.37	62.2	134.61	134.00	-32	13,368	-0.24%
2024/08/01	43.9	138.86	31.1	139.11	139.00	12.9	13,349	0.10%
2024/07/31	85.3	136.76	70.2	137.28	136.50	15.2	13,284	0.11%
2024/07/30	30.4	135.11	20	135.97	137.50	10.4	13,144	0.08%
2024/07/29	76.8	137.18	38	138.00	135.50	38.8	13,077	0.30%
2024/07/26	20.2	136.70	50.5	136.70	138.00	-30.3	12,916	-0.23%
2024/07/23	119.3	137.63	41.2	136.95	136.50	78.1	12,740	0.61%	大買/
2024/07/22	63.3	136.79	63.2	138.15	136.00	0.1	12,653	0.00%
2024/07/19	73.8	141.71	132.3	140.95	140.00	-58.5	12,543	-0.47%	大賣/
2024/07/18	136.1	144.71	99.2	144.46	145.00	36.9	12,363	0.30%	大買/
2024/07/17	205.7	154.68	142.3	154.79	154.00	63.4	11,967	0.53%	大買/大賣/
2024/07/16	63.8	147.36	58.5	147.38	149.00	5.3	11,519	0.05%
2024/07/15	151.2	147.07	57.2	146.41	147.50	94	11,493	0.82%	大買/
2024/07/12	59.5	149.72	60.2	151.13	150.50	-0.7	11,351	-0.01%
2024/07/11	161.9	155.01	161	156.32	153.00	0.9	11,116	0.01%	大買/大賣/
2024/07/10	167.3	146.85	222.5	147.75	148.50	-55.2	10,487	-0.53%	大買/大賣/
2024/07/09	138	142.63	113.2	143.40	142.00	24.8	10,007	0.25%	大買/大賣/
2024/07/08	71.3	142.46	75.9	143.53	140.50	-4.5	9,725	-0.05%
2024/07/05	81	139.16	62.6	139.60	141.00	18.4	9,389	0.20%
2024/07/04	109.1	135.90	159.1	137.84	139.00	-50	9,306	-0.54%	大買/大賣/
2024/07/03	48.4	132.46	83.6	132.39	132.00	-35.2	8,949	-0.39%
2024/07/02	64.7	125.57	74.3	125.96	129.00	-9.6	8,709	-0.11%
2024/07/01	53.3	126.89	59	127.55	127.00	-5.7	8,739	-0.06%
2024/06/28	76.3	129.07	41.3	129.68	129.50	35	9,086	0.39%
2024/06/27	59	128.25	66.3	128.81	129.50	-7.3	9,250	-0.08%
2024/06/26	23.2	126.84	117.7	126.17	126.50	-94.4	9,406	-1.00%	大賣/
2024/06/25	25.9	123.85	30	124.55	126.00	-4.1	9,920	-0.04%
2024/06/24	25.4	126.60	28.4	126.61	126.00	-3	9,930	-0.03%
2024/06/21	95.4	127.90	40.2	128.45	127.00	55.3	9,896	0.56%
2024/06/20	97	131.60	82.6	132.65	132.00	14.4	9,830	0.15%
2024/06/19	236.1	133.41	187.5	133.93	132.50	48.5	9,762	0.50%	大買/大賣/
2024/06/18	55.9	126.85	144.4	127.16	130.00	-88.5	9,408	-0.94%	大賣/
2024/06/17	17	120.38	25.2	120.86	121.50	-8.2	9,301	-0.09%
2024/06/14	14.1	119.18	24	120.25	121.00	-9.9	9,347	-0.11%
2024/06/13	40.6	119.90	37.4	120.60	119.00	3.2	9,351	0.03%
2024/06/12	27.2	118.61	62.4	118.16	119.00	-35.2	9,426	-0.37%
2024/06/11	26	114.12	4	114.50	113.00	22	9,455	0.23%
2024/06/07	22	116.66	32.2	117.20	116.50	-10.2	9,642	-0.11%
2024/06/06	115	112.85	33.1	113.64	113.50	82	9,601	0.85%	大買/
2024/06/05	33.8	118.16	11	118.91	118.50	22.8	9,428	0.24%
2024/06/04	39.8	119.26	14.5	119.12	118.50	25.4	9,315	0.27%
2024/06/03	30.7	121.40	17.9	121.61	121.50	12.8	9,233	0.14%
2024/05/31	49.6	123.31	12.7	124.25	122.00	36.9	9,187	0.40%
2024/05/30	37.1	124.00	106.7	124.52	124.50	-69.6	9,048	-0.77%	大賣/
2024/05/29	14	121.07	89.4	121.50	122.00	-75.4	8,874	-0.85%
2024/05/28	28.3	119.95	29.1	120.07	120.50	-0.8	8,831	-0.01%
2024/05/27	41.4	120.64	29.6	120.57	121.00	11.8	8,855	0.13%
2024/05/24	52.4	120.12	46.3	120.30	120.00	6	8,838	0.07%
2024/05/23	11	116.05	32.5	117.58	118.50	-21.5	8,783	-0.25%
2024/05/22	26.2	115.75	55.3	116.08	116.00	-29.2	8,726	-0.33%
2024/05/21	48.4	117.00	24.7	116.34	116.50	23.7	8,690	0.27%
2024/05/20	30.5	118.55	25.5	118.52	119.50	5	8,665	0.06%
2024/05/17	13.1	118.01	23.2	118.50	118.50	-10.1	8,651	-0.12%
2024/05/16	12.2	119.33	11.4	119.02	119.00	0.7	8,604	0.01%
2024/05/15	46.5	119.35	33.2	119.66	118.50	13.3	8,558	0.16%
2024/05/14	18	120.78	21	121.40	120.50	-3	8,479	-0.04%
2024/05/13	9.1	121.39	42	121.21	122.00	-32.9	8,375	-0.39%
2024/05/10	34.2	119.81	15.1	119.50	120.00	19.1	8,310	0.23%
2024/05/09	32.2	121.20	30.2	121.58	121.00	2	8,240	0.02%
2024/05/08	21.5	118.38	15.4	118.89	120.00	6.1	8,160	0.08%
2024/05/07	45.3	117.50	43	117.83	118.50	2.3	8,077	0.03%
2024/05/06	27.6	116.14	23.4	117.43	116.50	4.2	8,005	0.05%
2024/05/03	24.1	116.79	25	117.50	115.50	-0.9	7,960	-0.01%
2024/05/02	22.2	114.44	12	115.08	115.00	10.2	7,930	0.13%
2024/04/30	13.1	116.23	41	116.45	116.00	-27.9	7,926	-0.35%
2024/04/29	21.4	115.23	367.3	114.81	116.50	-345.8	7,887	-4.38%	大賣/鉅額交易
2024/04/26	11.5	114.77	313.2	114.12	114.00	-301.8	7,865	-3.84%	大賣/鉅額交易
2024/04/25	26.9	114.43	11	114.50	114.50	15.9	7,871	0.20%
2024/04/24	12.3	116.33	60.3	116.86	117.00	-48	7,880	-0.61%
2024/04/23	8.1	114.81	10.2	114.26	113.50	-2.1	7,862	-0.03%
2024/04/22	28.1	113.04	38.3	113.34	113.00	-10.2	7,861	-0.13%
2024/04/19	36.2	112.05	239.4	112.37	112.00	-203.2	7,771	-2.61%	大賣/鉅額交易
2024/04/18	24.6	112.50	12.3	112.85	112.50	12.3	7,633	0.16%
2024/04/17	31.3	113.59	10.9	113.89	113.50	20.4	7,572	0.27%
2024/04/16	25.2	113.00	34.6	113.29	112.50	-9.4	7,462	-0.13%
2024/04/15	14.3	115.00	28.1	115.23	115.50	-13.8	7,425	-0.19%
2024/04/12	92.3	117.36	72.2	116.84	117.50	20.1	7,300	0.28%
2024/04/11	56.1	117.78	42.3	117.70	117.50	13.8	7,228	0.19%
2024/04/10	139.4	120.90	66.4	119.79	119.00	73	7,158	1.02%	大買/
2024/04/09	97.5	122.93	42.4	123.70	123.50	55.1	6,937	0.79%
2024/04/08	169.2	125.10	136.2	123.86	125.50	33	6,753	0.49%	大買/大賣/
2024/04/03	211.6	130.27	68.7	131.32	129.50	142.8	6,495	2.20%	大買/鉅額交易
2024/04/02	170	130.52	342.6	130.52	132.00	-172.6	6,231	-2.77%	大買/大賣/鉅額交易
2024/04/01	260.5	128.25	197.3	128.38	126.50	63.1	5,618	1.12%	大買/大賣/
2024/03/29	233.2	125.87	133.1	125.69	125.00	100.1	5,180	1.93%	大買/大賣/
2024/03/28	914.1	119.20	318.6	123.74	125.00	595.6	4,894	12.17%	大買/大賣/鉅額交易
2024/03/27	44.3	113.83	50.3	115.30	115.50	-6	4,312	-0.14%
2024/03/26	30.4	111.20	14.1	111.27	111.00	16.3	4,269	0.38%
2024/03/25	155.4	113.58	24.1	112.97	112.50	131.3	4,272	3.07%	大買/鉅額交易
2024/03/22	41.1	114.33	35.6	114.76	115.00	5.4	4,250	0.13%
2024/03/21	29.3	111.27	32.9	111.89	113.00	-3.6	4,138	-0.09%
2024/03/20	51	109.77	103.2	110.23	111.00	-52.1	4,063	-1.28%	大賣/
2024/03/19	26.2	106.85	52.2	107.46	107.50	-26	3,883	-0.67%
2024/03/18	25.3	105.48	18.3	106.31	106.50	7	3,824	0.18%
2024/03/15	126.8	106.00	134.2	107.45	106.50	-7.4	3,816	-0.19%	大買/大賣/
2024/03/14	96.2	105.97	25.3	106.18	106.00	71	3,665	1.94%
2024/03/13	96.3	107.73	176.6	108.30	108.00	-80.3	3,525	-2.28%	大賣/
2024/03/12	30	102.15	347.7	101.72	104.00	-317.7	3,237	-9.81%	大賣/鉅額交易
2024/03/11	21	100.45	89.3	100.96	101.00	-68.3	3,167	-2.16%
2024/03/08	11.4	99.71	40	99.62	99.20	-28.6	3,156	-0.91%
2024/03/07	7.1	99.89	8	100.13	100.50	-0.9	3,154	-0.03%
2024/03/06	43.2	100.40	2	100.75	100.50	41.2	3,141	1.31%
2024/03/05	5	100.60	47	101.30	101.50	-42	3,161	-1.33%
2024/03/04	3.1	100.01	3.8	100.42	100.50	-0.7	3,165	-0.02%
2024/03/01	9	99.48	4.3	99.93	99.40	4.7	3,162	0.15%
2024/02/29	28.9	99.95	12.1	100.00	100.50	16.7	3,169	0.53%
2024/02/27	3	99.73	12	99.92	99.60	-9	3,162	-0.28%
2024/02/26	4.1	98.87	6	99.62	99.40	-1.9	3,225	-0.06%
2024/02/23	18.1	98.88	2	99.20	98.40	16.1	3,220	0.50%
2024/02/22	5.3	99.13	5.1	99.43	98.90	0.1	3,257	0.00%
2024/02/21	30.2	99.22	1.2	99.01	99.20	29	3,282	0.88%
2024/02/20	6.2	100.13	7.4	100.56	100.00	-1.1	3,284	-0.03%
2024/02/19	10.5	99.12	14.7	99.13	99.70	-4.1	3,250	-0.13%
2024/02/16	25.5	97.99	3	98.34	98.00	22.4	3,241	0.69%
2024/02/15	3.4	98.97	3.1	99.33	99.00	0.3	3,230	0.01%
2024/02/05	19.3	98.23	5.2	98.38	98.50	14.1	3,221	0.44%
2024/02/02	49.4	99.73	2.5	99.84	99.40	46.9	3,208	1.46%
2024/02/01	317.3	100.99	8.1	101.00	101.00	309.2	3,200	9.66%	大買/鉅額交易
2024/01/31	6.2	100.57	3	101.00	101.00	3.2	3,215	0.10%
2024/01/30	11.1	101.00	18	101.89	101.50	-6.9	3,228	-0.21%
2024/01/29	13.5	101.20	26.1	101.46	101.50	-12.6	3,251	-0.39%
2024/01/26	1	100.50	1.1	101.08	102.00	-0.1	3,265	0.00%
2024/01/25	3.4	100.54	10	100.60	101.50	-6.6	3,291	-0.20%
2024/01/24	12.5	101.07	1	101.01	101.00	11.5	3,291	0.35%
2024/01/23	2	102.25	5	102.00	102.50	-3	3,281	-0.09%
2024/01/22	10	101.35	1	101.01	101.50	9	3,273	0.27%
2024/01/19	41	99.99	29.1	100.04	102.00	11.9	3,262	0.37%
2024/01/18	37.1	99.04	12	99.80	99.80	25.1	3,256	0.77%
2024/01/17	18.2	101.06	2.3	101.50	101.50	15.9	3,206	0.50%
2024/01/16	3	101.17	3	102.50	103.00	0	3,188	0.00%
2024/01/15	5	102.40	2.2	102.27	102.00	2.8	3,176	0.09%
2024/01/12	6.9	102.29	1	103.00	102.00	5.9	3,172	0.18%
2024/01/11	1.1	103.52	0.1	103.50	104.00	1	3,183	0.03%
2024/01/10	41.1	103.29	2	103.00	103.00	39.1	3,203	1.22%
2024/01/09	35.2	104.97	9.3	106.11	106.50	25.9	3,190	0.81%
2024/01/08	33.3	109.10	2.3	109.22	109.00	31	3,130	0.99%
2024/01/05	77.4	110.03	25.2	110.71	110.00	52.2	3,109	1.68%
2024/01/04	3.1	110.32	74.4	109.51	110.00	-71.3	3,092	-2.30%
2024/01/03	26	108.48	79.6	108.76	108.50	-53.6	3,064	-1.75%
2024/01/02	336	107.57	337	108.50	108.50	-1	3,024	-0.03%	大買/大賣/
2023/12/29	157.1	108.05	145	108.50	109.00	12.1	2,979	0.41%	大買/大賣/
2023/12/28	89.3	109.11	109.5	109.60	109.50	-20.2	2,961	-0.68%	大賣/
2023/12/27	188.1	108.00	194.1	108.49	108.50	-6	2,903	-0.21%	大買/大賣/
2023/12/26	22	107.55	2.1	107.97	108.00	19.9	2,869	0.69%
2023/12/25	19	106.50	60	107.45	108.00	-41	2,853	-1.44%
2023/12/22	34.2	106.94	36.1	107.49	107.50	-1.9	2,842	-0.07%
2023/12/21	32.2	106.00	38	106.58	107.00	-5.8	2,809	-0.21%
2023/12/20	19.2	107.65	14	108.00	107.00	5.2	2,736	0.19%
2023/12/19	36.5	105.66	27.1	106.08	107.50	9.3	2,663	0.35%
2023/12/18	1.5	106.49	36	107.50	107.00	-34.5	2,617	-1.32%
2023/12/15	4	106.25	15	107.37	106.50	-11	2,605	-0.42%
2023/12/14	0.5	106.00	15.4	106.33	107.00	-14.9	2,619	-0.57%
2023/12/13	23.3	106.15	3	105.83	106.00	20.2	2,614	0.77%
2023/12/12	16.5	105.76	73	105.77	106.50	-56.5	2,649	-2.13%
2023/12/11	13.5	104.07	26	104.73	104.50	-12.5	2,633	-0.47%
2023/12/08	30.5	102.42	6.2	102.79	103.00	24.3	2,622	0.93%
2023/12/07	2	104.00	8	103.88	103.50	-6	2,606	-0.23%
2023/12/06	5.1	102.61	0.4	103.30	102.50	4.7	2,604	0.18%
2023/12/05	8.3	102.08	14	102.75	103.00	-5.7	2,637	-0.22%
2023/12/04	9.2	102.56	2	103.00	103.00	7.2	2,668	0.27%
2023/12/01	5	102.51	1	103.00	103.00	4	2,675	0.15%
2023/11/30	53.5	102.62	2	103.50	103.50	51.5	2,673	1.93%
2023/11/29	311.8	103.49	305	104.00	104.50	6.8	2,624	0.26%	大買/大賣/
2023/11/28	1.5	103.83	304.1	104.00	104.50	-302.6	2,598	-11.64%	大賣/鉅額交易
2023/11/27	354	103.62	4	103.63	103.00	350	2,618	13.37%	大買/鉅額交易
2023/11/24	19	104.97	4	105.99	105.00	15	2,610	0.57%
2023/11/22	15.3	102.53	2	102.50	103.00	13.3	2,512	0.53%
2023/11/21	5.2	101.94	18	102.78	104.00	-12.8	2,510	-0.51%
2023/11/20	14.7	102.34	5.1	102.40	102.00	9.6	2,472	0.39%
2023/11/17	2.1	104.26	37.8	104.16	104.50	-35.7	2,436	-1.47%
2023/11/16	2.1	103.95	12	103.50	103.50	-9.9	2,417	-0.41%
2023/11/15	1	104.00	30	103.38	103.50	-29	2,408	-1.20%
2023/11/14	2	102.01	6.1	102.82	102.50	-4.1	2,398	-0.17%
2023/11/13	8	102.81	34.2	102.56	103.00	-26.2	2,410	-1.09%
2023/11/10	16	102.47	3.1	102.66	102.00	13	2,423	0.53%
2023/11/09	10	102.75	6	103.58	103.50	4	2,446	0.16%
2023/11/08	0.5	101.97	76.7	102.28	103.00	-76.2	2,480	-3.07%
2023/11/07	7.1	100.65	36	100.57	101.50	-29	2,506	-1.16%
2023/11/06	17	100.24	52	101.37	102.50	-35	2,661	-1.31%
2023/11/03	47.1	99.21	29	99.83	99.60	18.1	2,625	0.69%
2023/11/02	13.1	98.90	50.1	99.44	101.00	-37	2,615	-1.41%
2023/11/01	40	96.15	5	97.22	97.50	35	2,562	1.37%
2023/10/31	7	97.06	40	97.34	97.50	-33	2,552	-1.29%
2023/10/30	3.6	97.23	4	96.55	96.50	-0.4	2,589	-0.02%
2023/10/27	0	0.00	6	97.07	98.00	-6	2,615	-0.23%
2023/10/26	11.3	96.68	4	96.55	95.90	7.3	2,636	0.28%
2023/10/25	17	98.41	19	98.50	99.00	-2	2,612	-0.08%
2023/10/24	10.1	94.20	12.2	95.76	96.40	-2.1	2,591	-0.08%
2023/10/23	25.3	95.78	21	95.97	95.20	4.3	2,581	0.17%
2023/10/20	8.1	97.63	3	97.50	97.80	5.1	2,582	0.20%
2023/10/19	27.2	99.13	0	0.00	98.50	27.2	2,609	1.04%
2023/10/18	0.1	101.50	18.9	101.17	101.50	-18.7	2,607	-0.72%
2023/10/17	10	100.90	0	0.00	100.50	10	2,613	0.38%
2023/10/16	4	100.88	37	101.59	102.00	-33	2,638	-1.25%
2023/10/13	0	0.00	17	101.23	101.50	-17	2,681	-0.63%
2023/10/12	4	99.88	1.3	100.10	101.00	2.7	2,683	0.10%
2023/10/11	1.2	100.31	30	100.06	100.50	-28.8	2,690	-1.07%
2023/10/06	5	98.12	1	98.50	98.50	4	2,681	0.15%
2023/10/05	3	98.00	1	99.20	98.00	2	2,695	0.07%
2023/10/04	8.3	97.21	0.1	97.50	97.40	8.2	2,685	0.30%
2023/10/03	21	99.16	1	98.60	98.40	20	2,670	0.75%
2023/10/02	1.1	99.40	12	99.56	99.80	-10.9	2,677	-0.41%
2023/09/28	6.2	98.66	22	99.04	98.40	-15.8	2,700	-0.59%
2023/09/27	14	97.78	8.1	97.96	97.60	5.9	2,710	0.22%
2023/09/26	3	98.67	1	98.10	98.30	2	2,719	0.07%
2023/09/25	2	98.95	0	99.30	99.50	2	2,717	0.07%
2023/09/22	4.2	98.20	6	98.68	99.00	-1.8	2,725	-0.07%
2023/09/21	31.2	98.96	12	98.39	97.70	19.2	2,749	0.70%
2023/09/20	14.1	102.54	33	102.35	101.50	-18.9	2,735	-0.69%
2023/09/19	17	102.62	18	102.78	102.50	-1	2,733	-0.04%
2023/09/18	10.3	101.76	6	101.75	101.50	4.3	2,760	0.15%
2023/09/15	5	100.40	13.1	102.10	102.50	-8.1	2,788	-0.29%
2023/09/14	0	0.00	8.1	99.87	100.50	-8.1	2,780	-0.29%
2023/09/13	14.1	99.09	15	98.25	98.80	-0.9	2,812	-0.03%
2023/09/12	23.2	98.37	5	97.44	98.60	18.2	2,858	0.64%
2023/09/11	1	96.50	0	0.00	96.50	1	2,857	0.03%
2023/09/08	25.9	96.81	20.1	96.12	96.50	5.7	2,864	0.20%
2023/09/07	21.2	98.50	8	98.55	97.80	13.2	2,853	0.46%
2023/09/06	54	98.11	29.2	98.69	99.00	24.8	2,849	0.87%
2023/09/05	3	96.83	3.2	96.79	97.30	-0.2	2,830	-0.01%
2023/09/04	5	96.12	10	97.00	97.00	-5	2,863	-0.17%
2023/09/01	12	96.78	6	96.77	96.80	6	2,881	0.21%
2023/08/31	2.2	97.89	2	97.65	96.70	0.2	2,895	0.01%
2023/08/30	5.1	95.99	5	96.38	96.80	0.1	2,915	0.00%
2023/08/29	2.2	95.21	0	95.70	95.10	2.2	2,961	0.07%
2023/08/28	0.5	96.41	1	96.30	95.90	-0.5	2,973	-0.02%
2023/08/25	1.1	95.39	4.1	95.45	95.10	-3	3,042	-0.10%
2023/08/24	9.3	95.63	10	95.60	95.70	-0.7	3,085	-0.02%
2023/08/23	5	95.40	3	95.23	95.30	2	3,101	0.07%
2023/08/22	23	95.95	2	95.30	95.70	21	3,122	0.67%
2023/08/21	4.1	95.76	7	96.03	95.90	-2.9	3,146	-0.09%
2023/08/18	2.5	95.59	2	95.35	95.10	0.5	3,156	0.01%
2023/08/17	5.3	95.80	10	96.21	96.30	-4.7	3,194	-0.15%
2023/08/16	3	95.37	3.1	96.11	96.30	-0.1	3,200	0.00%
2023/08/15	11	95.23	9	95.11	95.30	2	3,206	0.06%
2023/08/14	35	94.71	2	95.70	95.50	33	3,231	1.02%
2023/08/11	35.8	96.58	28.1	96.48	96.00	7.7	3,207	0.24%
2023/08/10	79.3	97.93	29.1	98.88	98.50	50.2	3,205	1.57%
2023/08/09	5.1	105.00	3.1	105.02	105.00	2	3,023	0.07%
2023/08/08	13.7	105.53	6	105.92	105.50	7.7	3,063	0.25%
2023/08/07	3.2	105.50	6.1	105.75	105.50	-2.9	3,239	-0.09%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/08/02	19.2	104.89	2	105.25	104.50	17.2	3,288	0.52%
2023/08/01	5	106.40	8.5	106.41	106.50	-3.5	3,289	-0.11%
2023/07/31	26.2	106.15	10	105.30	105.00	16.2	3,257	0.50%
2023/07/28	29.3	105.18	1	106.00	105.50	28.3	3,242	0.87%
2023/07/27	4.2	105.27	0	0.00	105.00	4.2	3,242	0.13%
2023/07/26	6	105.25	0	0.00	105.50	6	3,262	0.18%
2023/07/25	5	105.30	1	106.50	106.50	4	3,276	0.12%
2023/07/24	5	104.90	0	0.00	105.00	5	3,297	0.15%
2023/07/21	6	104.75	10	105.00	104.50	-4	3,306	-0.12%
2023/07/20	4	105.50	3	106.17	105.50	1	3,322	0.03%
2023/07/19	16.3	105.84	10	106.25	105.00	6.3	3,340	0.19%
2023/07/18	11.2	106.55	4	107.00	107.00	7.2	3,328	0.22%
2023/07/17	2	106.50	4	106.63	107.00	-2	3,287	-0.06%
2023/07/14	8.2	105.09	1	106.00	106.00	7.2	3,297	0.22%
2023/07/13	6	105.58	0	0.00	105.00	6	3,280	0.18%
2023/07/12	5	105.20	1	105.50	105.50	4	3,284	0.12%
2023/07/11	2	105.50	4.4	105.11	105.50	-2.4	3,306	-0.07%
2023/07/10	2.6	104.93	2	106.00	105.00	0.6	3,348	0.02%
2023/07/07	3	104.83	1	105.50	105.00	2	3,358	0.06%
2023/07/06	11.1	105.14	5	105.60	105.00	6.1	3,375	0.18%
2023/07/05	10	106.50	0	0.00	106.50	10	3,380	0.30%
2023/07/04	9.1	105.67	6	106.00	106.00	3.1	3,379	0.09%
2023/07/03	7.2	105.52	2	106.00	105.50	5.2	3,398	0.15%
2023/06/30	19	104.90	1	105.50	105.00	18	3,463	0.52%
2023/06/29	24	105.00	3	105.83	104.50	21	3,496	0.60%
2023/06/28	37.1	106.07	3	105.83	105.50	34.1	3,482	0.98%
2023/06/27	31	106.73	2	106.50	106.00	29	3,486	0.83%
2023/06/26	2.1	107.93	32.1	108.97	109.00	-30	3,484	-0.86%
2023/06/21	15	106.17	6.1	107.07	106.50	8.9	3,468	0.26%
2023/06/20	11.8	105.90	0	0.00	105.50	11.8	3,471	0.34%
2023/06/19	15	106.43	1	106.50	106.50	14	3,475	0.40%
2023/06/16	15.1	107.50	1	107.50	107.00	14.1	3,498	0.40%
2023/06/15	11.1	107.41	0	0.00	107.50	11.1	3,440	0.32%
2023/06/14	6	108.50	12	109.08	108.00	-6	3,531	-0.17%
2023/06/13	17	108.12	6	108.25	108.50	11	3,585	0.31%
2023/06/12	10	107.05	0	0.00	107.50	10	3,679	0.27%
2023/06/09	1	107.00	11	107.50	107.50	-10	3,890	-0.26%
2023/06/08	20.1	107.80	1	107.50	107.50	19.1	3,940	0.49%
2023/06/07	23.1	108.80	3	109.33	109.50	20.1	3,974	0.51%
2023/06/06	10.4	108.76	1	109.50	108.50	9.4	4,037	0.23%
2023/06/05	38.1	109.03	10.1	109.59	108.50	28	4,089	0.68%
2023/06/02	32.8	114.62	19.3	114.69	114.50	13.5	4,132	0.33%
2023/06/01	5	114.90	13	115.46	115.50	-8	4,096	-0.20%
2023/05/31	3	115.67	10.2	116.00	116.00	-7.2	4,098	-0.18%
2023/05/30	7	115.14	34	115.38	115.50	-27	4,056	-0.67%
2023/05/29	14	114.32	4.1	114.50	114.50	9.9	4,041	0.24%
2023/05/26	7.8	113.38	2	114.01	114.00	5.8	4,056	0.14%
2023/05/25	47	113.00	335	113.52	113.50	-288	4,071	-7.07%	大賣/鉅額交易
2023/05/24	2	112.25	3	113.00	113.00	-1	4,060	-0.02%
2023/05/23	282	112.38	0	112.50	112.00	282	4,036	6.99%	大買/鉅額交易
2023/05/22	0	0.00	22	113.27	113.50	-22	3,994	-0.55%
2023/05/19	0.2	111.00	75.2	111.89	113.00	-75	3,976	-1.89%
2023/05/18	8.1	109.99	311	109.54	110.00	-302.9	3,958	-7.65%	大賣/鉅額交易
2023/05/17	6	107.50	3	108.17	107.50	3	3,907	0.08%
2023/05/16	4.1	106.76	8.1	107.55	107.50	-4.1	3,892	-0.10%
2023/05/15	4.1	104.89	8.1	105.24	105.00	-4	3,863	-0.10%
2023/05/12	31	105.00	5	105.20	105.00	26	3,857	0.67%
2023/05/11	769.7	109.03	185	108.10	106.00	584.7	3,814	15.33%	大買/大賣/鉅額交易
2023/05/10	19.2	113.50	26	114.04	114.00	-6.8	3,701	-0.18%
2023/05/09	0	0.00	28.2	115.08	115.00	-28.2	3,694	-0.76%
2023/05/08	11	115.27	311	114.17	115.50	-300	3,669	-8.18%	大賣/鉅額交易
2023/05/05	2.1	112.76	7	113.21	113.50	-4.9	3,628	-0.14%
2023/05/04	1.1	112.50	7	113.29	113.00	-5.9	3,658	-0.16%
2023/05/03	6.1	112.58	5	112.60	112.50	1.1	3,683	0.03%
2023/05/02	33	111.09	31	112.00	112.00	2	3,725	0.05%
2023/04/28	3.1	111.84	15	111.70	111.50	-11.9	3,754	-0.32%
2023/04/27	2.4	111.41	35	110.77	111.00	-32.6	3,742	-0.87%
2023/04/26	19.1	108.34	0	0.00	108.50	19.1	3,696	0.52%
2023/04/25	4.2	109.79	3	110.67	109.00	1.2	3,660	0.03%
2023/04/24	7.2	110.36	0	0.00	110.50	7.2	3,622	0.20%
2023/04/21	1.1	111.11	3	112.17	111.00	-1.9	3,591	-0.05%
2023/04/20	6	110.50	3	112.00	111.50	3	3,615	0.08%
2023/04/19	9.1	112.39	2	112.00	111.00	7.1	3,676	0.19%
2023/04/18	9.3	113.47	0	0.00	113.50	9.3	3,685	0.25%
2023/04/17	55	112.50	187	112.67	113.00	-132	3,729	-3.54%	大賣/鉅額交易
2023/04/14	124.5	113.47	1	114.00	113.00	123.5	3,735	3.31%	大買/鉅額交易
2023/04/13	277.1	113.50	9	113.94	113.00	268.1	3,739	7.17%	大買/鉅額交易
2023/04/12	4	113.50	25	113.96	113.50	-21	3,704	-0.57%
2023/04/11	0	0.00	4.1	112.63	113.50	-4.1	3,728	-0.11%
2023/04/10	15.2	112.03	30	112.13	111.50	-14.8	3,751	-0.40%
2023/04/07	2.1	114.21	9	115.39	114.00	-6.9	3,743	-0.18%
2023/04/06	1.1	115.42	32.2	115.02	115.50	-31.1	3,735	-0.83%
2023/03/31	8	114.06	294	114.52	114.00	-286	3,727	-7.67%	大賣/鉅額交易
2023/03/30	0.1	113.50	10.5	113.19	114.00	-10.4	3,805	-0.27%
2023/03/29	1.2	112.00	57	112.00	112.00	-55.8	3,928	-1.42%
2023/03/28	19.5	111.01	3	111.67	111.00	16.5	4,094	0.40%
2023/03/27	5	111.70	7.1	111.72	112.00	-2.1	4,225	-0.05%
2023/03/24	15.1	109.97	18	110.42	110.50	-2.9	4,365	-0.07%
2023/03/23	30	109.10	13	109.58	109.50	17	4,328	0.39%
2023/03/22	8.1	109.51	6	109.83	110.00	2.1	4,349	0.05%
2023/03/21	16.2	107.66	10.1	108.22	108.00	6.1	4,374	0.14%
2023/03/20	26	107.52	2	108.25	107.50	24	4,332	0.55%
2023/03/17	61.6	107.51	9	108.39	109.00	52.6	4,364	1.21%
2023/03/16	13	107.04	9.1	107.32	107.50	3.9	4,400	0.09%
2023/03/15	26.2	108.06	22	108.45	107.50	4.2	4,430	0.09%
2023/03/14	126.7	109.72	31	109.27	108.50	95.7	4,464	2.14%	大買/
2023/03/13	0.1	114.54	4.1	115.10	115.50	-4	4,372	-0.09%
2023/03/10	292.5	113.50	5	113.60	114.00	287.5	4,366	6.58%	大買/鉅額交易
2023/03/09	152	115.83	140.3	115.98	117.00	11.7	4,365	0.27%	大買/大賣/
2023/03/08	24	117.40	5.1	117.69	116.50	19	4,336	0.44%
2023/03/07	23.2	117.69	36.6	116.62	117.50	-13.4	4,285	-0.31%
2023/03/06	7	114.64	1.6	115.50	115.00	5.4	4,197	0.13%
2023/03/03	22.1	114.64	114.6	114.57	114.50	-92.5	4,178	-2.21%	大賣/
2023/03/02	206.1	113.51	371	114.02	113.50	-164.9	4,160	-3.96%	大買/大賣/鉅額交易
2023/03/01	2.1	112.57	28.1	113.20	114.00	-26	4,152	-0.63%
2023/02/24	311.6	112.94	5	112.90	112.00	306.6	4,145	7.40%	大買/鉅額交易
2023/02/23	14.1	113.86	10	114.05	114.00	4.1	4,128	0.10%
2023/02/22	5.1	113.40	44	114.03	114.50	-38.9	4,141	-0.94%
2023/02/21	2	114.25	3	114.83	115.00	-1	4,146	-0.02%
2023/02/20	12	114.17	1.3	115.10	114.50	10.8	4,260	0.25%
2023/02/17	6.1	114.34	27	114.48	114.50	-20.9	4,350	-0.48%
2023/02/16	31.2	113.97	65	114.02	114.00	-33.8	4,416	-0.77%
2023/02/15	19	112.74	2	113.25	113.50	17	4,540	0.37%
2023/02/14	57	112.98	39	113.44	113.50	18	4,577	0.39%
2023/02/13	7	111.57	38	112.42	113.00	-31	4,610	-0.67%
2023/02/10	2	111.50	0	0.00	111.50	2	4,627	0.04%
2023/02/09	7	112.36	5	112.70	112.50	2	4,766	0.04%
2023/02/08	45	112.24	9	112.39	112.50	36	4,807	0.75%
2023/02/07	3	112.50	7.2	112.58	112.50	-4.2	4,780	-0.09%
2023/02/06	2	112.50	11	112.86	112.50	-9	4,812	-0.19%
2023/02/03	16	112.97	11	112.55	112.50	5	4,826	0.10%
2023/02/02	2	111.76	45	112.02	113.00	-43	4,845	-0.89%
2023/02/01	2	111.75	11	111.45	111.50	-9	4,822	-0.19%
2023/01/31	59	109.41	18	109.72	110.00	41	4,886	0.84%
2023/01/30	14	109.00	308	108.54	109.00	-294	4,915	-5.98%	大賣/鉅額交易
2023/01/17	4	106.50	5	107.00	107.00	-1	4,888	-0.02%
2023/01/16	126	106.92	114	107.50	106.50	12	4,931	0.24%	大買/大賣/
2023/01/13	299	106.79	19	107.05	106.50	280	4,963	5.64%	大買/鉅額交易
2023/01/12	6	106.67	2	106.75	106.50	4	5,021	0.08%
2023/01/11	12	107.92	9	108.33	107.50	3	5,081	0.06%
2023/01/10	8.1	107.45	5	107.90	108.00	3.1	5,114	0.06%
2023/01/09	14	107.18	28.6	107.10	107.50	-14.6	5,124	-0.29%
2023/01/06	37	104.23	30	104.70	104.50	7	5,115	0.14%
2023/01/05	68.1	105.25	64	105.65	103.50	4.1	5,148	0.08%
2023/01/04	20.1	104.83	12	105.75	104.50	8.1	5,113	0.16%
2023/01/03	52	104.52	56	105.61	107.00	-4	5,118	-0.08%
2022/12/30	6.1	105.50	4	106.13	105.00	2.1	5,090	0.04%
2022/12/29	10.1	103.95	9	104.61	105.00	1.1	5,117	0.02%
2022/12/28	13.4	105.14	13	105.35	105.00	0.4	5,119	0.01%
2022/12/27	63.1	106.67	58	107.66	107.00	5.1	5,096	0.10%
2022/12/26	11.5	107.00	3	107.00	107.00	8.5	5,137	0.16%
2022/12/23	17	108.26	14	108.11	108.00	3	5,167	0.06%
2022/12/22	24.1	108.29	16	109.31	109.50	8.1	5,243	0.16%
2022/12/21	6.4	108.84	4	109.75	109.00	2.4	5,182	0.05%
2022/12/20	41.3	110.44	38.1	111.84	110.00	3.2	5,046	0.06%
2022/12/19	14.1	113.18	5	114.00	113.00	9.1	4,920	0.18%
2022/12/16	9	115.11	14	115.57	114.50	-5	4,807	-0.10%
2022/12/15	12	115.04	4	115.50	115.50	8	4,644	0.17%
2022/12/14	4.1	115.00	21	115.43	116.50	-16.9	4,660	-0.36%
2022/12/13	20	113.48	7	114.50	112.50	13	4,634	0.28%
2022/12/12	28	115.18	12.1	115.05	116.00	15.9	4,580	0.35%
2022/12/09	22	116.25	16	116.06	116.00	6	4,598	0.13%
2022/12/08	38.2	116.11	21.3	115.74	117.00	16.9	4,574	0.37%
2022/12/07	43.2	125.10	25.5	123.29	122.50	17.7	4,475	0.40%
2022/12/06	28.3	126.89	65.8	127.98	127.00	-37.5	4,408	-0.85%
2022/12/05	13.4	125.99	55.5	125.24	125.50	-42.1	4,303	-0.98%
2022/12/02	14	122.57	83.4	121.32	122.50	-69.4	4,187	-1.66%
2022/12/01	68	120.99	44	121.00	121.00	24	4,176	0.57%
2022/11/30	6	118.83	12.4	119.34	119.50	-6.4	4,194	-0.15%
2022/11/29	2	118.00	15.1	118.30	119.00	-13.1	4,174	-0.31%
2022/11/28	2	118.00	10	118.10	118.00	-8	4,194	-0.19%
2022/11/25	4	117.50	1.1	118.37	117.50	2.9	4,243	0.07%
2022/11/24	9.1	118.16	8	118.94	119.00	1.1	4,265	0.03%
2022/11/23	4	118.25	23	118.93	119.50	-19	4,284	-0.44%
2022/11/22	8	117.19	5	117.70	118.00	3	4,319	0.07%
2022/11/21	12	117.96	8	118.19	119.00	4	4,313	0.09%
2022/11/18	13.1	118.11	16	118.31	118.50	-2.9	4,318	-0.07%
2022/11/17	12	119.67	20.2	119.37	119.50	-8.2	4,343	-0.19%
2022/11/16	5.1	119.12	57.8	120.08	120.00	-52.7	4,351	-1.21%
2022/11/15	3.1	117.85	29	118.78	119.00	-25.9	4,269	-0.61%
2022/11/14	4	117.13	49.8	117.13	118.00	-45.8	4,215	-1.09%
2022/11/11	60	115.89	48	116.01	116.00	12	4,172	0.29%
2022/11/10	8	114.00	12	114.13	114.50	-4	4,094	-0.10%
2022/11/09	16	113.41	48	113.78	114.00	-32	4,099	-0.78%
2022/11/08	8	113.69	24	114.04	113.50	-16	4,113	-0.39%
2022/11/07	44	113.39	39.2	113.21	112.50	4.8	4,155	0.12%
2022/11/04	5	112.30	8.7	112.07	113.00	-3.7	4,186	-0.09%
2022/11/03	9	110.33	16.2	110.53	111.50	-7.2	4,298	-0.17%
2022/11/02	3	110.83	11	110.09	111.00	-8	4,292	-0.19%
2022/11/01	3	107.50	21	107.33	108.00	-18	4,304	-0.42%
2022/10/31	7	105.36	19	106.47	106.00	-12	4,304	-0.28%
2022/10/28	3	105.17	7.3	105.43	105.50	-4.3	4,306	-0.10%
2022/10/27	25.1	104.68	7.1	105.36	105.00	18	4,348	0.41%
2022/10/26	44.1	102.61	12	102.62	103.50	32.1	4,320	0.74%
2022/10/25	6	106.42	7.3	106.95	106.50	-1.3	4,277	-0.03%
2022/10/24	1	106.50	21.2	105.38	106.50	-20.2	4,280	-0.47%
2022/10/21	17.3	102.83	4	104.13	102.00	13.3	4,273	0.31%
2022/10/20	7	103.71	3	104.50	105.00	4	4,275	0.09%
2022/10/19	20	107.58	6	107.67	107.00	14	4,239	0.33%
2022/10/18	16	109.97	18	109.58	110.00	-2	4,209	-0.05%
2022/10/17	5	107.10	8	107.38	108.50	-3	4,235	-0.07%
2022/10/14	15	109.60	34	110.19	111.00	-19	4,355	-0.44%
2022/10/13	7	107.00	13.2	106.82	106.50	-6.2	4,489	-0.14%
2022/10/12	7	104.36	14	104.89	106.50	-7	4,488	-0.16%
2022/10/11	17	105.65	14	105.96	105.50	3	4,593	0.07%
2022/10/07	4	108.63	6	109.33	109.00	-2	4,666	-0.04%
2022/10/06	13	110.15	21	110.76	109.00	-8	4,699	-0.17%
2022/10/05	6	108.50	7.3	108.45	108.00	-1.3	4,686	-0.03%
2022/10/04	1	106.02	15.3	106.80	107.50	-14.2	4,656	-0.31%
2022/10/03	9	102.78	19	103.47	102.50	-10	4,634	-0.22%
2022/09/30	88	104.54	10	103.30	106.00	78	4,630	1.68%
2022/09/29	7	104.57	6	105.33	105.00	1	4,635	0.02%
2022/09/28	22.3	105.83	8.1	105.24	103.50	14.2	4,619	0.31%
2022/09/27	27.1	110.02	6	110.83	110.00	21.1	4,570	0.46%
2022/09/26	36.3	109.94	3	110.83	109.00	33.3	4,591	0.73%
2022/09/23	5	113.50	8	114.06	113.50	-3	4,672	-0.06%
2022/09/22	3	112.83	12	113.54	114.00	-9	4,702	-0.19%
2022/09/21	8	113.63	3	114.17	114.50	5	4,797	0.10%
2022/09/20	19	114.74	23	115.41	116.00	-4	4,844	-0.08%
2022/09/19	8.2	113.18	20	113.10	114.00	-11.9	4,856	-0.24%
2022/09/16	11.1	115.41	8.1	115.31	115.50	3	4,864	0.06%
2022/09/15	11.2	116.89	19.2	117.13	117.00	-8	4,839	-0.16%
2022/09/14	9.5	116.21	8	115.56	116.50	1.5	4,857	0.03%
2022/09/13	2	116.25	35	116.57	116.00	-33	4,870	-0.68%
2022/09/12	25.3	115.96	37	116.15	116.00	-11.7	4,921	-0.24%
2022/09/08	5	113.40	36	113.99	114.00	-31	4,992	-0.62%
2022/09/07	13.1	111.20	28	111.46	112.50	-15	5,051	-0.30%
2022/09/06	25	111.84	41.4	112.49	113.50	-16.4	5,064	-0.32%
2022/09/05	35	109.56	33	109.71	109.50	2	5,020	0.04%
2022/09/02	14.5	109.79	9	110.72	109.00	5.5	5,027	0.11%
2022/09/01	37.6	111.69	136	110.50	111.00	-98.4	5,012	-1.96%	大賣/
2022/08/31	3.1	113.19	10	114.40	114.00	-6.9	4,974	-0.14%
2022/08/30	14.1	112.89	15.1	112.90	113.50	-1	4,973	-0.02%
2022/08/29	15.1	110.23	12	110.62	111.00	3.1	5,017	0.06%
2022/08/26	11.2	114.41	35	114.04	114.00	-23.8	5,084	-0.47%
2022/08/25	7.1	113.72	6.1	114.25	114.00	1	5,206	0.02%
2022/08/24	23.3	113.97	21	114.50	113.50	2.3	5,328	0.04%
2022/08/23	19.4	115.25	36.7	115.16	115.00	-17.3	5,538	-0.31%
2022/08/22	3.1	116.68	10	117.05	117.00	-6.9	5,883	-0.12%
2022/08/19	16.2	115.62	14	115.71	116.00	2.2	5,969	0.04%
2022/08/18	14	116.21	11	116.50	116.50	3	6,162	0.05%
2022/08/17	27	117.30	73.1	117.45	117.50	-46.1	6,229	-0.74%
2022/08/16	9.2	117.94	15.4	118.21	118.50	-6.2	6,271	-0.10%
2022/08/15	36.1	116.24	35.7	117.18	117.50	0.4	6,250	0.01%
2022/08/12	32.3	116.11	12.7	116.63	117.00	19.6	6,214	0.32%
2022/08/11	204.4	119.20	45.6	118.53	118.00	158.9	6,179	2.57%	大買/鉅額交易
2022/08/10	53.1	117.71	113.1	116.62	118.00	-60	6,048	-0.99%	大賣/
2022/08/09	72	114.88	17	115.06	115.50	55	5,916	0.93%
2022/08/08	16	114.63	12.9	114.78	115.50	3.1	5,897	0.05%
2022/08/05	2	113.00	9	113.44	113.50	-7	5,889	-0.12%
2022/08/04	12	110.92	12.1	110.84	111.50	0	5,911	0.00%
2022/08/03	7	112.14	40	112.48	113.00	-33	5,923	-0.56%
2022/08/02	5	111.00	57	111.15	111.00	-52	5,903	-0.88%
2022/08/01	20	114.37	16.1	114.43	113.50	3.9	5,881	0.07%
2022/07/29	9	112.56	28.1	112.78	113.00	-19.1	5,877	-0.33%
2022/07/28	26.1	111.88	5	111.30	111.50	21.1	5,882	0.36%
2022/07/27	8	111.19	11	112.05	113.00	-3	5,862	-0.05%
2022/07/26	13	110.77	24	111.13	111.00	-11	5,845	-0.19%
2022/07/25	18	112.17	23	112.54	112.50	-5	5,852	-0.09%
2022/07/22	43	112.55	64	113.17	112.50	-21	5,834	-0.36%
2022/07/21	31	111.65	117.1	112.13	113.50	-86.1	5,817	-1.48%	大賣/
2022/07/20	85	108.68	145	108.69	109.00	-60	5,704	-1.05%	大賣/
2022/07/19	62.1	103.94	27.1	103.70	104.00	35.1	5,614	0.62%
2022/07/18	25.1	103.58	95	102.34	104.00	-69.9	5,620	-1.24%
2022/07/15	72	97.62	36	100.52	100.50	36	5,599	0.64%
2022/07/14	30.1	94.43	38	95.79	96.30	-7.9	5,579	-0.14%
2022/07/13	25.3	95.65	23	94.95	94.50	2.3	5,577	0.04%
2022/07/12	24	94.34	32	94.14	94.10	-8	5,593	-0.14%
2022/07/11	15	96.05	17	96.02	96.00	-2	5,628	-0.04%
2022/07/08	19	96.00	12	96.01	96.00	7	5,669	0.12%
2022/07/07	44.5	94.63	50	95.06	96.00	-5.5	5,676	-0.10%
2022/07/06	70.3	94.38	78	93.03	92.30	-7.7	5,694	-0.13%
2022/07/05	17	97.53	12	96.38	96.30	5	5,711	0.09%
2022/07/04	26	97.60	29	98.12	97.60	-3	5,739	-0.05%
2022/07/01	88.2	98.72	71.6	98.45	95.80	16.6	5,865	0.28%
2022/06/30	44	102.86	17.1	103.29	103.00	26.9	5,777	0.46%
2022/06/29	46.2	105.75	35.1	106.56	106.50	11.2	5,744	0.19%
2022/06/28	18	102.28	26	103.77	104.50	-8	5,741	-0.14%
2022/06/27	6	103.92	26	104.69	104.00	-20	5,736	-0.35%
2022/06/24	9	101.50	15	102.43	102.00	-6	5,788	-0.10%
2022/06/23	16	101.59	13.2	102.30	101.50	2.8	5,909	0.05%
2022/06/22	58	103.30	29.2	102.96	102.00	28.8	5,983	0.48%
2022/06/21	5.1	104.02	9.1	105.32	106.00	-4	5,999	-0.07%
2022/06/20	28.2	103.89	29	104.50	102.00	-0.9	6,109	-0.01%
2022/06/17	40	109.61	24	109.85	111.00	16	6,100	0.26%
2022/06/16	41.2	112.46	30	112.58	111.00	11.2	6,177	0.18%
2022/06/15	45.1	114.53	24	115.77	114.00	21.1	6,338	0.33%
2022/06/14	21.1	114.74	45.4	114.83	116.00	-24.4	6,548	-0.37%
2022/06/13	37	114.16	17	114.44	114.50	20	6,525	0.31%
2022/06/10	25	116.60	9	116.50	116.50	16	6,497	0.25%
2022/06/09	14	118.00	36.3	118.62	118.00	-22.3	6,475	-0.34%
2022/06/08	46	117.57	20	118.00	118.00	26	6,448	0.40%
2022/06/07	22	117.84	20.6	117.91	118.00	1.4	6,428	0.02%
2022/06/06	36.2	118.28	45.2	118.30	118.00	-9	6,344	-0.14%
2022/06/02	35.6	116.49	42.4	116.21	116.00	-6.9	6,235	-0.11%
2022/06/01	81.4	119.65	87.6	119.45	119.00	-6.2	6,125	-0.10%
2022/05/31	67.5	120.18	79.2	120.32	121.00	-11.7	5,982	-0.20%
2022/05/30	42.2	119.30	174.2	119.49	118.50	-132	5,703	-2.31%	大賣/鉅額交易
2022/05/27	72.5	115.12	50.3	114.93	114.50	22.2	5,320	0.42%
2022/05/26	185.3	114.82	274.3	115.61	115.50	-89	5,226	-1.70%	大買/大賣/
2022/05/25	54	112.13	78.9	112.20	113.00	-24.9	5,015	-0.50%
2022/05/24	47	110.96	100.3	110.69	111.00	-53.3	4,933	-1.08%
2022/05/23	3	109.17	24.2	109.19	109.00	-21.2	4,840	-0.44%
2022/05/20	8.1	108.63	16.1	108.84	108.50	-8	4,829	-0.17%
2022/05/19	8.4	108.35	42.1	107.48	108.50	-33.7	4,793	-0.70%
2022/05/18	18	107.61	37.2	107.87	107.50	-19.2	4,748	-0.40%
2022/05/17	15	106.83	35	106.76	107.50	-20	4,734	-0.42%
2022/05/16	11	105.41	40.2	104.57	105.00	-29.2	4,711	-0.62%
2022/05/13	12	105.25	41.8	105.30	105.50	-29.8	4,689	-0.64%
2022/05/12	11	102.68	54	103.19	102.00	-43	4,665	-0.92%
2022/05/11	38.3	101.29	10.6	101.20	101.00	27.7	4,637	0.60%
2022/05/10	18.1	101.42	47.1	101.80	103.50	-29	4,622	-0.63%
2022/05/09	107.8	103.88	52.3	103.39	102.50	55.5	4,660	1.19%	大買/
2022/05/06	30.2	105.87	39	105.60	108.00	-8.8	4,622	-0.19%
2022/05/05	39	108.69	12.8	108.74	108.00	26.3	4,614	0.57%
2022/05/04	20	108.25	38.2	108.22	108.50	-18.2	4,594	-0.40%
2022/05/03	6.2	105.96	41.2	106.45	107.00	-34.9	4,591	-0.76%
2022/04/29	12	105.67	20.1	105.32	106.00	-8.1	4,597	-0.18%
2022/04/28	28.1	104.30	17	104.41	105.00	11.1	4,610	0.24%
2022/04/27	43.7	103.41	41.1	102.78	105.00	2.6	4,608	0.06%
2022/04/26	33.2	104.61	12.2	104.84	105.50	21	4,559	0.46%
2022/04/25	75.9	105.45	29.4	105.42	104.50	46.5	4,490	1.04%
2022/04/22	42	110.17	16.3	110.40	110.50	25.7	4,376	0.59%
2022/04/21	94.4	111.03	55.2	110.97	111.50	39.2	4,330	0.90%
2022/04/20	52.3	108.84	55.9	108.70	109.50	-3.6	4,225	-0.09%
2022/04/19	19.1	106.84	46	106.89	106.50	-27	4,137	-0.65%
2022/04/18	21	104.31	11.2	104.33	105.00	9.8	4,106	0.24%
2022/04/15	48.5	104.93	21	104.88	105.00	27.5	4,081	0.67%
2022/04/14	58	108.02	71	108.34	107.50	-13	4,072	-0.32%
2022/04/13	44.6	106.54	37.1	107.32	108.00	7.5	4,044	0.19%
2022/04/12	54.1	104.86	48.5	105.23	105.00	5.6	4,009	0.14%
2022/04/11	87	106.25	136	106.27	106.00	-49	3,952	-1.24%	大賣/
2022/04/08	69	108.74	60	108.64	108.00	9	3,871	0.23%
2022/04/07	199.1	108.88	141.2	109.45	107.50	57.9	3,804	1.52%	大買/大賣/
2022/04/06	49.1	106.54	9.1	106.72	107.00	40.1	3,658	1.09%
2022/04/01	19	108.18	14.3	107.51	108.50	4.7	3,606	0.13%
2022/03/31	48.1	109.07	48.1	108.93	107.50	0	3,572	0.00%
2022/03/30	42.4	109.19	100.2	109.26	109.50	-57.8	3,464	-1.67%
2022/03/29	101.9	111.22	41.1	111.67	110.50	60.8	3,393	1.79%	大買/
2022/03/28	76.7	110.04	114.8	110.94	112.00	-38.1	3,287	-1.16%	大賣/
2022/03/25	28.6	110.81	132.3	110.35	109.50	-103.7	3,141	-3.30%	大賣/鉅額交易
2022/03/24	16	108.84	60	109.10	110.00	-44	3,027	-1.45%
2022/03/23	143.6	109.97	132.1	109.86	109.50	11.5	2,975	0.39%	大買/大賣/
2022/03/22	32.1	107.97	76.9	108.40	109.00	-44.8	2,825	-1.59%
2022/03/21	71.3	108.98	97.6	108.46	108.50	-26.2	2,784	-0.94%
2022/03/18	129.2	106.59	230.5	106.57	107.50	-101.4	2,602	-3.89%	大買/大賣/鉅額交易
2022/03/17	95.8	102.60	216.7	101.24	104.00	-120.9	2,347	-5.15%	大賣/鉅額交易
2022/03/16	2.3	95.76	14	94.85	96.00	-11.7	2,091	-0.56%
2022/03/15	23	93.54	1	93.50	92.90	22	2,076	1.06%
2022/03/14	17	95.15	18	94.89	95.30	-1	2,077	-0.05%
2022/03/11	8	94.64	1	94.71	94.40	7	2,096	0.33%
2022/03/10	47	94.54	163.1	93.77	95.00	-116.1	2,108	-5.50%	大賣/鉅額交易
2022/03/09	4	92.22	9	92.36	92.20	-5	2,117	-0.23%
2022/03/08	10.1	91.47	52	90.93	91.00	-41.9	2,153	-1.95%
2022/03/07	68.1	91.84	85	91.27	91.70	-16.9	2,156	-0.78%
2022/03/04	91.1	93.71	42.2	93.90	93.90	48.9	2,186	2.24%
2022/03/03	3	94.63	3.1	94.31	94.80	-0.1	2,207	0.00%
2022/03/02	11.1	93.85	3	93.90	94.30	8.1	2,241	0.36%
2022/03/01	8	94.54	163	93.88	94.40	-155	2,245	-6.90%	大賣/鉅額交易
2022/02/25	45.1	92.74	12	92.59	92.00	33.1	2,239	1.48%
2022/02/24	28.2	92.70	4	93.00	92.40	24.2	2,244	1.08%
2022/02/23	108.2	94.45	134	94.82	94.30	-25.8	2,265	-1.14%	大買/大賣/
2022/02/22	16	93.26	27	93.76	93.70	-11	2,265	-0.48%
2022/02/21	6.1	94.20	6.2	94.27	94.40	-0.1	2,270	0.00%
2022/02/18	17.7	93.77	9	93.80	93.60	8.7	2,389	0.36%
2022/02/17	117.1	94.51	118.3	94.88	94.40	-1.3	2,390	-0.05%	大買/大賣/
2022/02/16	6	93.38	7	93.90	93.40	-1	2,405	-0.04%
2022/02/15	6	92.92	7	93.33	92.50	-1	2,468	-0.04%
2022/02/14	53.4	92.75	46	92.58	92.50	7.3	2,481	0.30%
2022/02/11	36.2	95.01	30	95.45	94.60	6.2	2,490	0.25%
2022/02/10	31.1	94.96	15	95.49	94.90	16.1	2,534	0.63%
2022/02/09	164.6	94.96	131	95.26	95.30	33.6	2,524	1.33%	大買/大賣/
2022/02/08	15	96.32	7	96.79	96.50	8	2,527	0.32%
2022/02/07	15	96.11	25	95.90	96.40	-10	2,584	-0.39%
2022/01/26	23.2	94.85	11	94.55	94.30	12.2	2,578	0.47%
2022/01/25	22.2	95.52	12	95.43	95.30	10.2	2,602	0.39%
2022/01/24	34.7	96.58	194	96.43	96.40	-159.3	2,605	-6.11%	大賣/鉅額交易
2022/01/21	37.1	98.94	179	98.34	98.00	-141.9	2,595	-5.47%	大賣/鉅額交易
2022/01/20	9.2	101.22	24.5	101.37	102.00	-15.4	2,563	-0.60%
2022/01/19	2	100.00	44	100.64	101.00	-42	2,552	-1.65%
2022/01/18	4	100.62	7.2	100.60	100.50	-3.2	2,541	-0.13%
2022/01/17	4	99.48	83.4	99.89	100.00	-79.4	2,538	-3.13%
2022/01/14	39	98.86	8.1	99.01	99.10	31	2,544	1.22%
2022/01/13	26	100.63	7	101.07	101.00	19	2,527	0.75%
2022/01/12	8	100.63	1.5	101.06	101.50	6.5	2,538	0.26%
2022/01/11	235	101.58	15	101.23	101.00	220	2,544	8.65%	大買/鉅額交易
2022/01/10	3.2	101.36	106	101.52	101.50	-102.9	2,536	-4.05%	大賣/鉅額交易
2022/01/07	35.2	102.27	71.7	103.04	101.50	-36.5	2,529	-1.44%
2022/01/06	11	101.27	56	101.71	102.50	-45	2,485	-1.81%
2022/01/05	13.1	101.23	18.2	101.44	101.00	-5.1	2,474	-0.21%
2022/01/04	18.2	100.70	7	100.64	100.50	11.2	2,453	0.45%
2022/01/03	0	101.00	20	101.48	102.00	-20	2,453	-0.81%
2021/12/30	7	100.86	1	101.00	100.50	6	2,457	0.24%
2021/12/29	4.1	101.49	20.2	102.07	102.00	-16.1	2,480	-0.65%
2021/12/28	7	101.07	4	101.13	101.00	3	2,475	0.12%
2021/12/27	4	101.13	25.9	101.54	101.50	-21.9	2,509	-0.87%
2021/12/24	3	100.67	10.9	100.68	101.00	-7.9	2,546	-0.31%
2021/12/23	11	100.36	51.3	99.93	100.50	-40.3	2,579	-1.56%
2021/12/22	15	97.88	12	98.48	98.60	3	2,610	0.11%
2021/12/21	6.1	97.40	25	97.63	97.90	-18.9	2,645	-0.72%
2021/12/20	11	97.53	5	97.90	97.70	6	2,674	0.23%
2021/12/17	7.3	98.01	6	98.38	98.50	1.3	2,706	0.05%
2021/12/16	2	97.25	23.2	97.68	98.70	-21.2	2,775	-0.76%
2021/12/15	85.3	96.35	15	96.45	96.10	70.3	2,798	2.51%
2021/12/14	93.5	97.99	13	98.28	97.10	80.5	2,789	2.89%
2021/12/13	17	98.86	28	99.05	99.00	-11	2,777	-0.40%
2021/12/10	6	98.55	4	99.10	99.10	2	2,784	0.07%
2021/12/09	6	99.03	12	99.10	99.10	-6	2,775	-0.22%
2021/12/08	26	98.90	34	98.97	98.80	-8	2,759	-0.29%
2021/12/07	29	98.46	41.4	98.30	98.20	-12.4	2,744	-0.45%
2021/12/06	6	98.05	132	98.51	98.70	-126	2,731	-4.61%	大賣/鉅額交易
2021/12/03	9	98.05	400	98.11	98.20	-391	2,736	-14.29%	大賣/鉅額交易
2021/12/02	28.1	98.45	4	98.40	98.00	24.1	2,735	0.88%
2021/12/01	7	98.74	20.1	99.15	99.50	-13.1	2,712	-0.48%
2021/11/30	24.1	98.30	31	98.82	98.00	-7	2,703	-0.26%
2021/11/29	8	98.31	4	98.68	98.40	4	2,663	0.15%
2021/11/26	56.4	100.63	32	99.47	99.10	24.4	2,689	0.91%
2021/11/25	17	101.24	5	101.60	101.50	12	2,784	0.43%
2021/11/24	12	101.25	15	101.87	102.00	-3	2,791	-0.11%
2021/11/23	12	101.08	4	101.75	101.50	8	2,777	0.29%
2021/11/22	4	102.13	22	102.18	102.50	-18	2,757	-0.65%
2021/11/19	5	100.12	1	99.90	100.00	4	2,723	0.15%
2021/11/18	45	99.68	18.2	99.85	100.00	26.8	2,720	0.99%
2021/11/17	82.2	100.09	21.1	100.76	100.00	61.1	2,698	2.27%
2021/11/16	5.2	102.25	11.3	102.36	102.00	-6.1	2,625	-0.23%
2021/11/15	31	102.58	37.2	102.92	102.50	-6.2	2,648	-0.23%
2021/11/12	26	101.69	66	102.50	102.00	-40	2,628	-1.52%
2021/11/11	14	99.66	15	99.96	100.50	-1	2,565	-0.04%
2021/11/10	17	101.26	15	101.63	100.50	2	2,571	0.08%
2021/11/09	36	103.65	59	103.48	103.00	-23	2,561	-0.90%
2021/11/08	34	101.63	34	102.15	102.00	0	2,498	0.00%
2021/11/05	34	101.84	91.5	102.45	101.50	-57.5	2,516	-2.28%
2021/11/04	74.2	101.75	50.5	101.53	101.50	23.7	2,493	0.95%
2021/11/03	4.2	99.51	31	99.33	99.70	-26.8	2,443	-1.10%
2021/11/02	10	98.39	20.6	98.94	98.10	-10.6	2,441	-0.44%
2021/11/01	6	96.72	23.1	97.49	98.20	-17.1	2,447	-0.70%
2021/10/29	22	97.06	6	96.70	96.00	16	2,429	0.66%
2021/10/28	6	97.19	15.3	97.16	97.50	-9.2	2,428	-0.38%
2021/10/27	11	95.44	20	95.75	95.60	-9	2,425	-0.37%
2021/10/26	9	95.33	12	95.46	95.10	-3	2,508	-0.12%
2021/10/25	2	94.50	8.2	95.02	95.10	-6.2	2,573	-0.24%
2021/10/22	12	94.77	5.1	95.58	94.40	6.9	2,676	0.26%
2021/10/21	27.3	95.19	17	95.75	94.20	10.3	2,747	0.37%
2021/10/20	7	95.11	26	95.35	94.60	-19	2,784	-0.68%
2021/10/19	5.1	93.93	17	94.74	94.60	-11.9	2,798	-0.43%
2021/10/18	3	93.20	2	93.60	92.10	1	2,838	0.04%
2021/10/15	6	93.58	7	93.37	93.80	-1	2,917	-0.03%
2021/10/14	5	91.94	12.1	92.27	91.60	-7.1	2,982	-0.24%
2021/10/13	12.3	92.11	3	93.23	91.20	9.3	3,026	0.31%
2021/10/12	54	92.44	5.1	93.18	93.00	49	3,148	1.55%
2021/10/08	15	94.87	4	94.75	94.30	11	3,286	0.34%
2021/10/07	2	94.60	20.5	94.33	94.60	-18.5	3,330	-0.56%
2021/10/06	47.1	91.11	5	91.36	90.50	42.1	3,376	1.25%
2021/10/05	23.5	91.48	52.3	91.64	92.00	-28.8	3,397	-0.85%
2021/10/04	20.2	93.79	29	93.74	92.80	-8.8	3,387	-0.26%
2021/10/01	38.5	95.90	206	96.65	94.70	-167.5	3,393	-4.93%	大賣/鉅額交易
2021/09/30	16	98.56	50	98.55	98.90	-34	3,404	-1.00%
2021/09/29	27.2	98.43	32	98.76	98.20	-4.9	3,394	-0.14%
2021/09/28	4.1	100.10	17	100.35	100.00	-12.9	3,377	-0.38%
2021/09/27	29	101.76	21.1	101.50	101.50	7.9	3,379	0.23%
2021/09/24	29	101.29	23.1	101.39	102.00	5.9	3,409	0.17%
2021/09/23	21	99.23	95.1	98.73	100.50	-74.1	3,488	-2.12%
2021/09/22	88.2	95.41	7	94.99	95.00	81.2	3,573	2.27%
2021/09/17	13.1	98.09	22	98.11	97.70	-8.9	3,569	-0.25%
2021/09/16	13	97.35	7	97.57	97.30	6	3,614	0.17%
2021/09/15	10.2	97.88	44	98.21	97.60	-33.8	3,744	-0.90%
2021/09/14	12	99.04	4	99.33	98.60	8	3,866	0.21%
2021/09/13	6	98.60	4.2	98.61	98.40	1.8	3,923	0.05%
2021/09/10	4	98.90	3	98.50	98.90	1	4,016	0.02%
2021/09/09	15.1	97.16	2	97.50	97.00	13.1	4,103	0.32%
2021/09/08	9	98.81	21	98.41	97.60	-12	4,125	-0.29%
2021/09/07	17	99.58	8	99.15	99.10	9	4,151	0.22%
2021/09/06	9.5	98.93	6	99.10	98.40	3.5	4,187	0.08%
2021/09/03	4	98.70	36	98.99	99.50	-32	4,315	-0.74%
2021/09/02	28.1	99.62	52	98.56	98.10	-23.9	4,473	-0.53%
2021/09/01	58	98.97	33	98.81	99.00	25	4,465	0.56%
2021/08/31	150.1	98.12	81.1	98.75	99.30	69	4,465	1.55%	大買/
2021/08/30	13.1	96.12	37	96.21	96.80	-23.9	4,361	-0.55%
2021/08/27	7.1	96.93	9	97.11	97.30	-1.9	4,359	-0.04%
2021/08/26	17	97.09	7	97.07	96.70	10	4,375	0.23%
2021/08/25	20.1	98.43	22	98.08	98.10	-1.9	4,418	-0.04%
2021/08/24	10	96.58	5	96.84	96.50	5	4,486	0.11%
2021/08/23	10	96.57	8	96.74	97.00	2	4,548	0.04%
2021/08/20	189	94.40	90	95.57	95.00	99	4,662	2.12%	大買/
2021/08/19	89.7	95.52	17.1	95.86	95.00	72.6	4,766	1.52%
2021/08/18	56	97.50	17	97.18	98.10	39	4,765	0.82%
2021/08/17	7	97.53	12	97.63	97.00	-5	4,796	-0.10%
2021/08/16	31.6	96.74	32	97.53	96.40	-0.4	4,833	-0.01%
2021/08/13	24.8	99.07	82.6	98.98	98.00	-57.9	4,841	-1.20%
2021/08/12	4	100.00	12	101.00	100.50	-8	4,835	-0.17%
2021/08/11	26	99.73	15.7	100.27	100.00	10.3	4,891	0.21%
2021/08/10	17.6	100.68	23.4	100.68	100.50	-5.8	5,001	-0.12%
2021/08/09	32.7	102.96	2.3	103.09	102.50	30.4	5,046	0.60%
2021/08/06	20	104.65	18	104.31	104.00	2	5,135	0.04%
2021/08/05	8.1	105.31	53.4	105.44	105.00	-45.3	5,304	-0.85%
2021/08/04	15	103.77	28	103.57	103.50	-13	5,468	-0.24%
2021/08/03	148	104.38	21.2	104.01	104.50	126.8	5,584	2.27%	大買/鉅額交易
2021/08/02	167	105.28	43	105.02	104.50	124	5,685	2.18%	大買/鉅額交易
2021/07/30	178.3	105.41	150.2	105.09	104.50	28.1	5,767	0.49%	大買/大賣/
2021/07/29	52.8	106.44	44.6	106.93	107.00	8.2	5,812	0.14%
2021/07/28	100.1	103.65	118	104.85	106.00	-17.9	5,818	-0.31%	大賣/
2021/07/27	8.1	105.44	29	105.28	105.00	-20.9	5,825	-0.36%
2021/07/26	117.4	103.55	89	103.60	104.00	28.4	5,962	0.48%	大買/
2021/07/23	8.3	104.40	24.1	103.79	103.50	-15.8	6,008	-0.26%
2021/07/22	29	103.55	42.1	103.75	103.50	-13	6,045	-0.22%
2021/07/21	91.4	102.98	143.9	102.60	102.00	-52.5	6,072	-0.86%	大賣/
2021/07/20	101	104.38	130	103.38	103.50	-29	6,088	-0.48%	大賣/
2021/07/19	59.3	106.96	40.4	107.46	107.00	18.8	6,091	0.31%
2021/07/16	75.7	108.05	56.4	108.29	109.00	19.3	6,168	0.31%
2021/07/15	89.5	106.97	145.2	107.38	107.50	-55.7	6,195	-0.90%	大賣/
2021/07/14	20.5	105.05	25	105.34	105.00	-4.6	6,214	-0.07%
2021/07/13	19.3	105.43	116.1	105.84	104.50	-96.8	6,278	-1.54%	大賣/
2021/07/12	24.1	104.58	26.1	104.79	105.00	-2	6,264	-0.03%
2021/07/09	12.1	104.79	21.3	104.97	105.00	-9.1	6,352	-0.14%
2021/07/08	79.4	105.12	100	105.64	106.00	-20.6	6,574	-0.31%
2021/07/07	24.7	106.37	107.7	106.21	106.00	-83	6,696	-1.24%	大賣/
2021/07/06	19.4	104.87	22.7	104.96	104.50	-3.3	6,763	-0.05%
2021/07/05	30.6	105.75	54.5	105.53	106.00	-23.9	7,018	-0.34%
2021/07/02	56.7	103.53	68.4	104.23	104.00	-11.7	7,230	-0.16%
2021/07/01	67.4	103.34	75.4	103.47	103.50	-8.1	7,363	-0.11%
2021/06/30	144.8	105.58	90.4	105.71	105.00	54.4	7,434	0.73%	大買/
2021/06/29	161.5	107.60	151.2	108.08	108.50	10.4	7,506	0.14%	大買/大賣/
2021/06/28	84.1	106.07	61.2	106.30	107.00	22.9	7,562	0.30%
2021/06/25	116.1	106.09	98.1	105.86	105.50	18	7,569	0.24%	大買/
2021/06/24	128	106.29	123	106.67	106.00	5	7,520	0.07%	大買/大賣/
2021/06/23	31.3	103.82	77.7	104.62	105.50	-46.4	7,407	-0.63%
2021/06/22	35	99.98	15.1	100.83	99.90	20	7,334	0.27%
2021/06/21	55.2	100.58	19	100.50	99.90	36.2	7,366	0.49%
2021/06/18	129.1	103.13	115.5	103.23	102.50	13.6	7,417	0.18%	大買/大賣/
2021/06/17	22.1	100.68	8.1	100.75	101.00	13.9	7,463	0.19%
2021/06/16	18.3	100.94	21.1	101.79	101.50	-2.8	7,553	-0.04%
2021/06/15	28.5	101.40	32.1	101.25	101.00	-3.7	7,727	-0.05%
2021/06/11	47	101.67	49	102.04	101.50	-2	7,857	-0.03%
2021/06/10	87.3	99.71	65.4	99.74	101.00	21.9	7,819	0.28%
2021/06/09	8.7	96.05	13	96.18	96.00	-4.4	7,699	-0.06%
2021/06/08	32.2	96.19	22	96.30	95.70	10.2	7,731	0.13%
2021/06/07	22.1	95.41	9	96.08	96.40	13	7,724	0.17%
2021/06/04	13.1	96.70	11	96.85	97.20	2.1	7,719	0.03%
2021/06/03	5	96.90	12.1	97.20	97.30	-7.1	7,755	-0.09%
2021/06/02	24.7	97.58	29	97.48	96.90	-4.3	7,769	-0.06%
2021/06/01	28.9	98.42	17	98.68	98.40	11.9	7,744	0.15%
2021/05/31	19.3	96.74	13	96.72	97.00	6.3	7,735	0.08%
2021/05/28	44.4	97.09	35.5	96.63	97.00	8.9	7,759	0.11%
2021/05/27	26.3	94.15	30.1	94.36	93.60	-3.8	7,717	-0.05%
2021/05/26	22	94.73	25	94.85	94.70	-3	7,737	-0.04%
2021/05/25	19	94.15	18	94.39	94.70	1	7,922	0.01%
2021/05/24	29.1	93.10	22	92.78	93.70	7.1	7,970	0.09%
2021/05/21	32.7	91.93	27	92.27	91.80	5.7	8,017	0.07%
2021/05/20	25.2	91.71	9.3	91.66	91.10	15.9	8,055	0.20%
2021/05/19	8	91.06	37.1	91.02	91.60	-29.1	8,158	-0.36%
2021/05/18	128.2	90.05	66.1	90.67	90.30	62.1	8,183	0.76%	大買/
2021/05/17	24	88.28	79.6	88.68	88.80	-55.6	8,126	-0.68%
2021/05/14	79.7	90.90	111	91.57	90.00	-31.3	8,084	-0.39%	大賣/
2021/05/13	72.9	89.28	72.1	90.57	91.80	0.8	8,068	0.01%
2021/05/12	69.3	87.18	160.7	86.96	87.00	-91.4	7,953	-1.15%	大賣/
2021/05/11	54.1	94.34	316.2	93.14	92.50	-262.1	7,833	-3.35%	大賣/鉅額交易
2021/05/10	142.3	98.32	33.3	97.66	97.30	109	7,764	1.40%	大買/鉅額交易
2021/05/07	62	99.94	20.4	100.37	99.80	41.6	7,768	0.54%
2021/05/06	112.2	98.93	31.3	99.06	98.70	80.9	7,806	1.04%	大買/
2021/05/05	47.6	98.76	20	99.02	98.40	27.6	7,764	0.36%
2021/05/04	84.4	98.79	76.5	99.42	98.70	7.9	7,911	0.10%
2021/05/03	149.2	101.05	97.3	100.55	99.30	51.9	8,010	0.65%	大買/
2021/04/29	139.1	106.68	86.1	105.79	106.00	53	7,927	0.67%	大買/
2021/04/28	52.2	104.94	17	105.21	104.50	35.2	7,916	0.44%
2021/04/27	85.2	105.46	55.1	105.27	106.00	30.1	8,020	0.38%
2021/04/26	121.5	104.01	156.4	104.14	104.00	-34.8	7,997	-0.44%	大買/大賣/
2021/04/23	115.6	103.96	53	104.22	104.00	62.6	8,012	0.78%	大買/
2021/04/22	173.7	104.30	180.3	104.56	103.50	-6.6	8,180	-0.08%	大買/大賣/
2021/04/21	202.1	104.74	205.3	105.07	104.50	-3.2	8,311	-0.04%	大買/大賣/
2021/04/20	139.4	107.21	45.2	107.07	107.00	94.2	8,264	1.14%	大買/
2021/04/19	115.2	109.30	54.2	109.61	109.00	61.1	8,294	0.74%	大買/
2021/04/16	104.9	110.37	93	110.30	111.50	11.9	8,304	0.14%	大買/
2021/04/15	304.7	109.26	158.2	109.87	109.00	146.5	8,439	1.74%	大買/大賣/鉅額交易
2021/04/14	198.6	108.91	156.1	108.58	108.50	42.5	8,415	0.51%	大買/大賣/
2021/04/13	138.3	112.41	84.1	112.42	112.00	54.2	8,447	0.64%	大買/
2021/04/12	120.1	114.28	89.4	114.56	114.50	30.7	8,368	0.37%	大買/
2021/04/09	349.4	113.68	117.2	113.86	113.00	232.1	8,500	2.73%	大買/大賣/鉅額交易
2021/04/08	322.2	115.36	35.5	115.86	115.50	286.7	8,341	3.44%	大買/鉅額交易
2021/04/07	128.4	116.15	34	116.16	116.50	94.3	8,172	1.15%	大買/
2021/04/06	179.4	117.50	49.2	117.88	117.50	130.2	8,105	1.61%	大買/鉅額交易
2021/04/01	210	118.37	32.1	118.72	118.00	177.9	8,026	2.22%	大買/鉅額交易
2021/03/31	183.2	121.68	75.1	121.29	120.50	108.2	7,871	1.37%	大買/鉅額交易
2021/03/30	33.2	124.96	17	125.12	125.00	16.2	7,680	0.21%
2021/03/29	18.1	125.47	30	125.50	125.50	-11.9	7,654	-0.16%
2021/03/26	21.1	124.43	16.1	124.50	124.50	5	7,690	0.06%
2021/03/25	55.7	124.51	38.2	124.85	123.50	17.5	7,743	0.23%
2021/03/24	96.9	126.98	72	126.69	126.00	24.8	7,811	0.32%
2021/03/23	236.2	124.95	291.4	126.11	125.00	-55.2	7,813	-0.71%	大買/大賣/
2021/03/22	117.4	127.57	77.2	127.69	127.00	40.2	7,819	0.51%	大買/
2021/03/19	70	127.48	63.5	127.22	127.50	6.5	7,882	0.08%
2021/03/18	99.1	126.98	172.6	127.02	127.50	-73.4	7,820	-0.94%	大賣/
2021/03/17	45	124.31	153.3	124.74	124.50	-108.3	7,709	-1.40%	大賣/鉅額交易
2021/03/16	56	122.73	99.1	122.56	122.50	-43.1	7,650	-0.56%
2021/03/15	18.1	120.83	34	121.43	121.00	-15.9	7,685	-0.21%
2021/03/12	8.3	120.02	37.3	120.26	120.50	-29	7,739	-0.37%
2021/03/11	22.1	119.16	15.3	119.67	119.00	6.8	7,927	0.09%
2021/03/10	20.3	118.75	10.1	119.10	119.50	10.2	7,995	0.13%
2021/03/09	61.1	117.81	44.3	118.37	118.00	16.8	8,052	0.21%
2021/03/08	13	120.31	37	119.78	119.00	-24	8,140	-0.29%
2021/03/05	18	119.33	18.2	118.70	119.50	-0.2	8,204	0.00%
2021/03/04	85.1	120.04	36	119.69	119.50	49.1	8,397	0.58%
2021/03/03	106.2	122.64	137.6	122.80	122.50	-31.4	8,453	-0.37%	大買/大賣/
2021/03/02	18.1	120.94	74	121.55	121.00	-55.9	8,460	-0.66%
2021/02/26	171.9	120.22	68.1	121.32	120.00	103.8	8,488	1.22%	大買/鉅額交易
2021/02/25	166.1	121.65	177.3	122.12	122.00	-11.2	8,422	-0.13%	大買/大賣/
2021/02/24	28	119.70	92.3	120.19	119.00	-64.3	8,325	-0.77%
2021/02/23	105.2	118.29	34.1	118.75	117.50	71.1	8,433	0.84%	大買/
2021/02/22	33.2	120.09	35.4	120.11	120.00	-2.3	8,544	-0.03%
2021/02/19	33.4	118.93	113.3	119.69	120.50	-79.9	8,630	-0.93%	大賣/
2021/02/18	15.4	115.81	51.4	117.59	118.00	-36	8,556	-0.42%
2021/02/17	30.1	116.02	319	116.44	116.00	-289	8,534	-3.39%	大賣/鉅額交易
2021/02/05	18	114.97	91.1	115.27	115.50	-73.1	8,485	-0.86%
2021/02/04	14.1	112.91	72.3	114.92	116.00	-58.2	8,534	-0.68%
2021/02/03	59.1	113.53	25	113.32	113.00	34.1	8,509	0.40%
2021/02/02	53.4	114.04	46.1	114.71	113.50	7.3	8,544	0.09%
2021/02/01	51.2	113.37	35	113.99	114.00	16.2	8,494	0.19%
2021/01/29	99.6	114.85	73	115.42	114.00	26.6	8,518	0.31%
2021/01/28	133.5	117.09	23.3	116.74	116.00	110.1	8,436	1.31%	大買/鉅額交易
2021/01/27	29.1	120.05	282	120.32	120.50	-252.9	8,351	-3.03%	大賣/鉅額交易
2021/01/26	427.7	119.60	226	121.47	118.50	201.7	8,322	2.42%	大買/大賣/鉅額交易
2021/01/25	55.5	120.11	362.3	120.49	121.00	-306.8	8,182	-3.75%	大賣/鉅額交易
2021/01/22	31.1	115.65	31.1	116.73	117.00	0	8,084	0.00%
2021/01/21	45.3	115.64	60.4	115.67	115.00	-15.1	7,987	-0.19%
2021/01/20	197.1	113.67	63	114.20	113.00	134	7,926	1.69%	大買/鉅額交易
2021/01/19	35.5	117.62	35.1	117.92	117.00	0.3	7,809	0.00%
2021/01/18	107.4	115.82	121.6	116.55	118.50	-14.2	7,774	-0.18%	大買/大賣/
2021/01/15	164.2	118.97	49	118.88	117.50	115.2	7,769	1.48%	大買/鉅額交易
2021/01/14	210.5	121.75	158	122.75	122.00	52.5	7,574	0.69%	大買/大賣/
2021/01/13	57.5	120.42	66.2	120.52	121.00	-8.7	7,432	-0.12%
2021/01/12	87.5	119.63	217	119.84	118.00	-129.5	7,508	-1.72%	大賣/鉅額交易
2021/01/11	140	117.46	81	118.17	118.00	59	7,571	0.78%	大買/
2021/01/08	147.7	117.82	74	119.82	119.00	73.7	7,481	0.99%	大買/
2021/01/07	37.4	120.68	82.2	121.60	120.00	-44.8	7,342	-0.61%
2021/01/06	208.1	121.16	312.2	121.49	119.50	-104.1	7,285	-1.43%	大買/大賣/鉅額交易
2021/01/05	85.4	118.64	72.3	119.12	119.00	13.1	7,080	0.19%
2021/01/04	120.1	118.70	113.7	117.66	119.00	6.5	7,046	0.09%	大買/大賣/
2020/12/31	152	113.85	62	114.60	114.00	90	6,812	1.32%	大買/
2020/12/30	207.3	114.30	169.2	114.76	115.00	38.1	6,730	0.57%	大買/大賣/
2020/12/29	145	114.91	29.4	116.51	115.50	115.6	6,734	1.72%	大買/鉅額交易
2020/12/28	95.1	116.11	40	117.00	115.50	55.1	6,650	0.83%
2020/12/25	22	117.61	19	118.13	117.00	3	6,614	0.05%
2020/12/24	11	118.36	14	118.86	117.50	-3	6,617	-0.05%
2020/12/23	8.1	117.11	34	117.31	118.00	-25.9	6,631	-0.39%
2020/12/22	68	117.15	55	117.62	116.00	13	6,674	0.19%
2020/12/21	75.3	119.24	57	119.39	118.50	18.3	6,710	0.27%
2020/12/18	131	122.87	62.3	122.38	121.50	68.8	6,645	1.03%	大買/
2020/12/17	22	119.68	36.6	120.31	119.50	-14.6	6,531	-0.22%
2020/12/16	42.1	117.04	331.5	116.65	120.00	-289.4	6,471	-4.47%	大賣/鉅額交易
2020/12/15	357.9	115.00	54	115.08	113.00	303.9	6,382	4.76%	大買/鉅額交易
2020/12/14	108	117.94	24	118.44	118.00	84	6,227	1.35%	大買/
2020/12/11	191.3	118.12	156	118.75	118.00	35.3	6,293	0.56%	大買/大賣/
2020/12/10	293.2	120.14	35	119.43	119.50	258.2	6,250	4.13%	大買/鉅額交易
2020/12/09	134.5	122.99	172.2	123.28	122.50	-37.7	6,204	-0.61%	大買/大賣/
2020/12/08	147.2	121.72	26	122.04	121.50	121.2	6,106	1.98%	大買/鉅額交易
2020/12/07	399.8	122.16	284.2	122.38	123.00	115.6	6,020	1.92%	大買/大賣/鉅額交易
2020/12/04	122.3	121.07	27.3	121.24	121.00	95	5,819	1.63%	大買/
2020/12/03	36.1	123.11	42.2	123.59	123.00	-6.1	5,739	-0.11%
2020/12/02	125.1	123.37	59.2	123.65	122.50	65.9	5,701	1.16%	大買/
2020/12/01	30.1	124.17	115.2	124.28	124.50	-85.1	5,626	-1.51%	大賣/
2020/11/30	69.1	123.95	125.2	124.36	123.50	-56.1	5,620	-1.00%	大賣/
2020/11/27	68	120.74	104.1	120.84	122.00	-36.1	5,453	-0.66%	大賣/
2020/11/26	188	117.05	203.1	117.67	119.00	-15.1	5,396	-0.28%	大買/大賣/
2020/11/25	123.2	117.76	34	117.91	117.00	89.2	5,380	1.66%	大買/
2020/11/24	77	119.06	46.3	119.48	119.00	30.8	5,298	0.58%
2020/11/23	123.2	117.48	141.1	117.55	118.00	-17.9	5,233	-0.34%	大買/大賣/
2020/11/20	216.3	116.93	41.4	117.14	116.50	174.9	5,127	3.41%	大買/鉅額交易
2020/11/19	119.2	118.73	32	119.00	119.00	87.2	4,975	1.75%	大買/
2020/11/18	257.3	121.63	33	121.73	121.50	224.3	4,811	4.66%	大買/鉅額交易
2020/11/17	80	124.36	18	124.61	124.00	62	4,712	1.32%
2020/11/16	19	125.79	43.3	125.99	126.00	-24.3	4,802	-0.50%
2020/11/13	53.1	122.40	11	123.09	123.00	42.1	4,804	0.88%
2020/11/12	97	124.83	10.4	125.16	124.00	86.6	4,839	1.79%
2020/11/11	95	123.05	20	123.53	123.00	75	4,763	1.57%
2020/11/10	122.9	122.87	31	122.71	122.00	91.9	4,756	1.93%	大買/
2020/11/09	30	127.67	12	128.75	127.00	18	4,767	0.38%
2020/11/06	20.3	128.03	51.6	127.93	127.50	-31.3	4,792	-0.65%
2020/11/05	63.5	126.72	98	126.63	126.50	-34.5	4,824	-0.72%
2020/11/04	22.5	123.54	55.1	124.04	126.00	-32.6	4,890	-0.67%
2020/11/03	33.1	121.99	41	122.87	123.00	-7.9	5,065	-0.16%
2020/11/02	117.2	118.53	39	120.40	119.50	78.2	5,230	1.49%	大買/
2020/10/30	104.1	122.47	42	123.15	121.00	62.1	5,368	1.16%	大買/
2020/10/29	78.1	126.24	66	127.40	127.00	12.1	5,308	0.23%
2020/10/28	54	128.33	25	128.46	128.00	29	5,353	0.54%
2020/10/27	37.2	129.70	26	130.12	130.00	11.2	5,379	0.21%
2020/10/26	4	131.63	21	131.60	131.50	-17	5,405	-0.31%
2020/10/23	105	133.76	46	133.11	132.50	59	5,498	1.07%	大買/
2020/10/22	24	134.10	43	134.49	134.50	-19	5,518	-0.34%
2020/10/21	55	134.85	66	134.83	133.50	-11	5,508	-0.20%
2020/10/20	157	135.98	113	135.93	135.00	44	5,471	0.80%	大買/大賣/
2020/10/19	88	134.45	197.2	134.87	137.50	-109.2	5,339	-2.04%	大賣/鉅額交易
2020/10/16	13	126.73	38	127.41	126.00	-25	5,140	-0.49%
2020/10/15	61	126.52	15	126.23	126.00	46	5,175	0.89%
2020/10/14	40	127.95	55	129.32	129.00	-15	5,135	-0.29%
2020/10/13	21	130.69	39	130.44	129.00	-18	5,157	-0.35%
2020/10/12	58	130.28	19	129.18	128.00	39	5,156	0.76%
2020/10/08	38	131.41	18	131.19	131.50	20	5,193	0.39%
2020/10/07	24	131.98	21	132.07	131.00	3	5,249	0.06%
2020/10/06	39	130.53	90.1	131.42	132.50	-51.1	5,297	-0.96%
2020/10/05	31	125.48	26	126.44	127.00	5	5,315	0.09%
2020/09/30	6	126.17	6	126.42	126.00	0	5,496	0.00%
2020/09/29	12	125.92	19	126.29	125.50	-7	5,604	-0.12%
2020/09/28	26	125.67	25	127.38	125.00	1	5,731	0.02%
2020/09/25	26	124.73	18	125.25	123.00	8	5,791	0.14%
2020/09/24	45.1	126.17	38	128.16	125.00	7.1	5,843	0.12%
2020/09/23	19	131.87	12	132.67	131.50	7	5,832	0.12%
2020/09/22	23	132.65	23	133.11	131.50	0	5,906	0.00%
2020/09/21	29	134.64	28	134.93	133.50	1	5,991	0.02%
2020/09/18	14	131.54	64	134.03	134.50	-50	6,094	-0.82%
2020/09/17	62	132.43	36	132.18	132.00	26	6,121	0.42%
2020/09/16	43	133.69	92	133.39	134.50	-49	6,221	-0.79%
2020/09/15	45	128.91	43	130.38	129.00	2	6,160	0.03%
2020/09/14	40	128.76	74	127.73	129.00	-34	6,224	-0.55%
2020/09/11	51	122.12	96	122.25	123.00	-45	6,211	-0.72%
2020/09/10	19	121.92	21.1	122.67	121.00	-2.1	6,215	-0.03%
2020/09/09	57.2	120.71	36	121.17	121.00	21.2	6,258	0.34%
2020/09/08	19.1	123.53	19	124.34	123.00	0.1	6,316	0.00%
2020/09/07	26	125.33	17.5	124.29	123.50	8.5	6,366	0.13%
2020/09/04	25	126.92	43.5	126.76	128.00	-18.5	6,389	-0.29%
2020/09/03	81	127.91	77	129.05	126.00	4	6,406	0.06%
2020/09/02	22	126.32	52	126.92	127.50	-30	6,451	-0.47%
2020/09/01	42	123.01	41	123.49	123.50	1	6,511	0.02%
2020/08/31	76	123.97	40	127.03	123.00	36	6,496	0.55%
2020/08/28	62	125.00	25	125.38	124.50	37	6,541	0.57%
2020/08/27	66	127.68	10	128.50	125.50	56	6,668	0.84%
2020/08/26	20	128.28	37	128.51	129.00	-17	6,832	-0.25%
2020/08/25	29	126.50	10	127.50	127.00	19	6,932	0.27%
2020/08/24	32	127.14	26	127.48	128.00	6	6,956	0.09%
2020/08/21	34	126.76	27	127.91	129.50	7	6,970	0.10%
2020/08/20	48	126.07	87.1	123.72	124.00	-39.1	6,994	-0.56%
2020/08/19	21	132.62	29	133.38	132.50	-8	7,028	-0.11%
2020/08/18	83	132.82	36	132.56	132.00	47	7,053	0.67%
2020/08/17	29	136.12	19	136.24	136.00	10	7,097	0.14%
2020/08/14	22	134.86	33	135.73	135.50	-11	7,146	-0.15%
2020/08/13	75	136.63	33.1	136.76	134.50	42	7,187	0.58%
2020/08/12	46	137.86	42.1	137.52	137.00	3.9	7,162	0.05%
2020/08/11	102	140.77	71.2	140.63	139.00	30.9	7,184	0.43%	大買/
2020/08/10	66	144.45	56.2	144.45	144.00	9.9	7,157	0.14%
2020/08/07	127.1	148.35	110.2	149.01	146.50	17	7,138	0.24%	大買/大賣/
2020/08/06	132	143.84	100	144.61	145.00	32	7,004	0.46%	大買/
2020/08/05	83	139.67	183	138.07	140.00	-100	6,901	-1.45%	大賣/
2020/08/04	32	130.61	29	131.31	131.50	3	6,897	0.04%
2020/08/03	79	131.44	15	130.33	130.00	64	6,959	0.92%
2020/07/31	15	135.43	18	136.06	135.00	-3	7,039	-0.04%
2020/07/30	13	134.69	57	135.49	135.50	-44	7,207	-0.61%
2020/07/29	107	131.19	109	132.46	134.50	-2	7,397	-0.03%	大買/大賣/
2020/07/28	25.1	130.47	92	131.88	132.50	-66.9	7,439	-0.90%
2020/07/27	25	128.66	25	128.96	128.00	0	7,514	0.00%
2020/07/24	64	129.02	22	129.18	127.50	42	7,597	0.55%
2020/07/23	37	130.34	11.1	129.92	130.00	26	7,617	0.34%
2020/07/22	42	131.74	17	131.59	131.50	25	7,634	0.33%
2020/07/21	61	133.64	52	134.00	133.50	9	7,740	0.12%
2020/07/20	13	130.12	11	130.18	131.00	2	7,727	0.03%
2020/07/17	47	130.80	46	131.29	130.50	1	7,763	0.01%
2020/07/16	50	132.95	26	132.92	131.50	24	7,786	0.31%
2020/07/15	78	136.12	46	135.40	133.50	32	7,790	0.41%
2020/07/14	16	136.69	60	136.16	135.00	-44	7,906	-0.56%
2020/07/13	15	133.77	44	135.05	135.50	-29	7,949	-0.36%
2020/07/10	104	133.90	31	134.45	132.50	73	7,985	0.91%	大買/
2020/07/09	53	140.38	96.6	140.93	139.00	-43.6	8,096	-0.54%
2020/07/08	36	134.03	80	135.88	136.50	-44	7,985	-0.55%
2020/07/07	99	136.89	35	137.31	137.00	64	7,937	0.81%
2020/07/06	48.3	137.88	67.1	137.76	138.00	-18.8	7,951	-0.24%
2020/07/03	48.1	133.31	121.1	134.27	135.00	-73	8,099	-0.90%	大賣/
2020/07/02	59	133.28	37	133.89	133.50	22	8,143	0.27%
2020/07/01	50	132.06	66.3	132.30	132.50	-16.3	8,184	-0.20%
2020/06/30	35	128.36	38	129.24	128.50	-3	8,145	-0.04%
2020/06/29	165.3	128.48	36	127.99	127.50	129.3	8,153	1.59%	大買/鉅額交易
2020/06/24	27	132.93	64	133.34	133.50	-37	8,101	-0.46%
2020/06/23	103.3	132.09	35	132.57	132.00	68.3	8,172	0.84%	大買/
2020/06/22	56	135.25	21	135.00	134.00	35	8,207	0.43%
2020/06/19	46.2	134.61	28	135.61	137.00	18.2	8,279	0.22%
2020/06/18	26	133.12	35	133.63	134.50	-9	8,255	-0.11%
2020/06/17	47.1	133.16	32.5	134.06	132.00	14.6	8,226	0.18%
2020/06/16	28	134.34	41	134.65	134.00	-13	8,542	-0.15%
2020/06/15	54	131.21	51	132.26	132.00	3	8,612	0.03%
2020/06/12	58	129.50	87.5	130.57	133.50	-29.5	8,691	-0.34%
2020/06/11	70	133.42	58	135.03	131.50	12	8,805	0.14%
2020/06/10	62	135.56	26	136.42	135.50	36	8,923	0.40%
2020/06/09	44	135.38	135.6	136.15	138.00	-91.6	8,899	-1.03%	大賣/
2020/06/08	71	132.75	68.2	132.91	133.00	2.8	8,923	0.03%
2020/06/05	41	129.68	35	129.91	129.50	6	8,981	0.07%
2020/06/04	63	130.78	93	131.30	131.50	-30	9,002	-0.33%
2020/06/03	74	129.28	115.2	129.21	129.00	-41.2	8,934	-0.46%	大賣/
2020/06/02	179	124.75	227	126.48	125.00	-48	8,859	-0.54%	大買/大賣/
2020/06/01	25	121.88	84	122.55	123.00	-59	8,719	-0.68%
2020/05/29	14	117.50	12	117.71	119.50	2	8,688	0.02%
2020/05/28	23	118.74	23	118.85	117.50	0	8,692	0.00%
2020/05/27	103.3	120.73	78	120.90	119.00	25.3	8,717	0.29%	大買/
2020/05/26	132	120.45	164.1	121.03	121.00	-32.1	8,710	-0.37%	大買/大賣/
2020/05/25	24	115.40	94.1	115.40	117.00	-70.1	8,559	-0.82%
2020/05/22	65.1	114.85	59	115.98	112.00	6.1	8,527	0.07%
2020/05/21	62	115.58	38	115.76	116.00	24	8,422	0.28%
2020/05/20	70	112.64	100	112.89	113.00	-30	8,377	-0.36%
2020/05/19	62	110.08	67	110.07	109.00	-5	8,333	-0.06%
2020/05/18	82.2	109.70	27	109.70	108.50	55.2	8,286	0.67%
2020/05/15	41.1	112.49	82	113.15	113.50	-40.9	8,304	-0.49%
2020/05/14	97	116.30	69	115.28	113.50	28	8,253	0.34%
2020/05/13	37	116.14	42	116.38	117.50	-5	8,232	-0.06%
2020/05/12	67	118.66	44	118.82	117.00	23	8,357	0.28%
2020/05/11	116	121.16	126.2	121.61	118.00	-10.2	8,262	-0.12%	大買/大賣/
2020/05/08	97	117.89	93	117.91	117.00	4	8,120	0.05%
2020/05/07	174.3	118.47	149	118.56	117.00	25.3	8,064	0.31%	大買/大賣/
2020/05/06	132	115.99	158.2	116.58	119.00	-26.2	7,936	-0.33%	大買/大賣/
2020/05/05	203	110.65	256	111.56	113.00	-53	7,753	-0.68%	大買/大賣/
2020/05/04	66	105.61	57	106.58	106.00	9	7,540	0.12%
2020/04/30	73	106.70	166	107.32	108.00	-93	7,465	-1.25%	大賣/
2020/04/29	31	103.03	98.1	103.37	104.00	-67.1	7,406	-0.91%
2020/04/28	37	100.44	36	100.46	101.00	1	7,369	0.01%
2020/04/27	23	101.26	48	101.14	102.00	-25	7,301	-0.34%
2020/04/24	114.1	98.41	85	99.10	99.30	29.1	7,231	0.40%	大買/
2020/04/23	24	100.96	18	101.56	101.00	6	7,067	0.08%
2020/04/22	34	98.64	54	99.14	100.00	-20	7,041	-0.28%
2020/04/21	62	100.99	84	101.93	100.00	-22	7,007	-0.31%
2020/04/20	54	102.37	31	102.31	102.00	23	6,917	0.33%
2020/04/17	169	103.49	225	105.23	102.50	-56	6,889	-0.81%	大買/大賣/
2020/04/16	132	102.90	106	103.65	102.00	26	6,745	0.39%	大買/大賣/
2020/04/15	83	103.01	87	102.66	102.00	-4	6,702	-0.06%
2020/04/14	178	102.00	232.2	101.64	103.50	-54.2	6,747	-0.80%	大買/大賣/
2020/04/13	155	96.11	58	96.38	95.20	97	6,553	1.48%	大買/
2020/04/10	92	97.13	62	96.84	96.80	30	6,530	0.46%
2020/04/09	105	99.55	103	99.64	98.00	2	6,512	0.03%	大買/大賣/
2020/04/08	284.5	98.26	307	98.06	99.90	-22.5	6,356	-0.35%	大買/大賣/
2020/04/07	116	91.30	120	91.67	91.30	-4	6,116	-0.07%	大買/大賣/
2020/04/06	170	89.24	107	89.55	90.30	63	5,958	1.06%	大買/大賣/
2020/04/01	35.1	91.80	28	91.80	91.00	7.1	5,831	0.12%
2020/03/31	62	92.55	74	93.08	93.00	-12	5,787	-0.21%
2020/03/30	87.1	90.38	70.5	90.62	91.10	16.6	5,670	0.29%
2020/03/27	79.5	94.53	105	94.57	93.00	-25.5	5,581	-0.46%	大賣/
2020/03/26	164	88.75	220	89.09	90.90	-56	5,468	-1.02%	大買/大賣/
2020/03/25	120	86.79	194	87.00	86.80	-74	5,371	-1.38%	大買/大賣/
2020/03/24	88	80.35	118	80.56	81.10	-30	5,344	-0.56%	大賣/
2020/03/23	102	75.45	60	75.62	75.50	42	5,288	0.79%	大買/
2020/03/20	247	77.44	198	77.65	78.50	49	5,274	0.93%	大買/大賣/
2020/03/19	118	74.71	61	75.07	73.00	57	4,973	1.15%	大買/
2020/03/18	44.5	81.97	50	82.52	81.10	-5.5	4,889	-0.11%
2020/03/17	131.9	82.53	88.1	84.03	79.20	43.9	4,774	0.92%	大買/
2020/03/16	167	90.93	214	90.13	87.80	-47	4,608	-1.02%	大買/大賣/
2020/03/13	45	91.41	7	91.54	91.40	38	4,484	0.85%
2020/03/12	122	103.73	136	103.93	101.50	-14	4,455	-0.31%	大買/大賣/
2020/03/11	169	118.22	154	118.56	112.50	15	4,343	0.35%	大買/大賣/
2020/03/09	91	113.16	90	113.63	112.00	1	4,238	0.02%
2020/03/06	54	119.46	34	119.94	118.50	20	4,197	0.48%
2020/03/05	80	122.54	41	122.26	122.00	39	4,184	0.93%
2020/03/04	32	119.61	93.2	120.63	121.00	-61.2	4,174	-1.46%
2020/03/03	186	121.34	152.1	121.65	121.00	34	4,120	0.82%	大買/大賣/
2020/03/02	46	112.32	66	115.04	118.00	-20	4,047	-0.49%
2020/02/27	43.1	116.78	20	116.20	115.50	23.1	4,021	0.57%
2020/02/26	71.2	119.80	35	120.10	119.00	36.2	3,960	0.91%
2020/02/25	12	120.92	21	122.00	123.50	-9	3,929	-0.23%
2020/02/24	39	119.06	31	120.06	119.50	8	3,970	0.20%
2020/02/21	17	122.50	52	122.82	123.00	-35	4,004	-0.87%
2020/02/20	42	124.30	42	124.26	123.00	0	4,012	0.00%
2020/02/19	21	123.17	10	123.50	123.00	11	4,012	0.27%
2020/02/18	29	122.57	26	122.83	122.00	3	4,032	0.07%
2020/02/17	104.3	124.13	12	124.00	123.00	92.3	4,247	2.17%	大買/
2020/02/14	34	128.72	19	128.61	128.50	15	4,453	0.34%
2020/02/13	101	127.06	98	127.48	127.00	3	4,607	0.07%	大買/
2020/02/12	166.2	129.08	100.1	130.22	127.00	66.1	4,606	1.43%	大買/
2020/02/11	16	123.16	32	123.81	124.50	-16	4,448	-0.36%
2020/02/10	38	117.01	61	118.30	122.00	-23	4,467	-0.51%
2020/02/07	23	121.07	22	120.68	121.00	1	4,546	0.02%
2020/02/06	30	122.20	21	122.55	122.50	9	4,536	0.20%
2020/02/05	58	121.45	22	121.36	120.50	36	4,545	0.79%
2020/02/04	38	121.79	25	123.22	124.50	13	4,547	0.29%
2020/02/03	33	119.77	101	114.69	120.50	-68	4,677	-1.45%	大賣/
2020/01/31	79	118.09	45	118.80	119.50	34	4,683	0.73%
2020/01/30	76.1	122.03	34	123.49	121.50	42.1	4,671	0.90%
2020/01/20	37	134.78	8	135.25	134.50	29	4,703	0.62%
2020/01/17	10	136.80	15	137.10	136.50	-5	4,784	-0.10%
2020/01/16	11	137.09	13	136.92	137.00	-2	4,881	-0.04%
2020/01/15	49	136.33	33	137.03	136.00	16	4,998	0.32%
2020/01/14	43	136.28	13	137.31	136.00	30	5,093	0.59%
2020/01/13	34	136.97	12.1	137.88	138.00	22	5,167	0.42%
2020/01/10	59	134.43	28	134.84	135.00	31	5,290	0.59%
2020/01/09	32	135.34	36	135.00	136.00	-4	5,351	-0.07%
2020/01/08	34.4	128.69	21	129.52	130.00	13.4	5,482	0.24%
2020/01/07	265	132.69	222	132.67	131.50	43	5,513	0.78%	大買/大賣/
2020/01/06	26	143.46	6	142.58	142.00	20	5,517	0.36%
2020/01/03	45	147.59	65	148.48	147.00	-20	5,539	-0.36%
2020/01/02	25.1	147.41	69	147.08	146.50	-43.9	5,619	-0.78%
2019/12/31	1	143.00	2	142.75	143.00	-1	5,656	-0.02%
2019/12/30	22	142.89	14	143.21	142.00	8	5,655	0.14%
2019/12/27	6	141.67	12	141.83	142.00	-6	5,712	-0.11%
2019/12/26	3	141.17	1	140.01	141.00	2	5,844	0.03%
2019/12/25	15	140.57	13	140.88	140.50	2	5,946	0.03%
2019/12/24	7	138.79	22.1	139.30	139.00	-15.1	5,981	-0.25%
2019/12/23	13	138.19	2	138.75	138.50	11	5,996	0.18%
2019/12/20	15	136.43	87	139.17	139.50	-72	6,035	-1.19%
2019/12/19	65	137.73	16	137.69	137.00	49	6,037	0.81%
2019/12/18	66	142.77	58	144.41	141.50	8	6,000	0.13%
2019/12/17	10.2	139.71	127.1	140.32	141.00	-116.9	5,987	-1.95%	大賣/鉅額交易
2019/12/16	14	136.54	11	136.50	136.50	3	6,004	0.05%
2019/12/13	68	136.95	35	136.99	136.00	33	6,102	0.54%
2019/12/12	14	137.93	32	138.50	139.00	-18	6,160	-0.29%
2019/12/11	56	137.54	35	139.79	136.50	21	6,151	0.34%
2019/12/10	8	137.56	29.1	138.38	138.50	-21.1	6,206	-0.34%
2019/12/09	15	136.30	45.7	137.33	136.50	-30.7	6,242	-0.49%
2019/12/06	16	133.97	17	134.59	134.00	-1	6,364	-0.02%
2019/12/05	55.1	133.59	19	133.39	133.00	36.1	6,431	0.56%
2019/12/04	44	136.47	66	136.59	135.00	-22	6,443	-0.34%
2019/12/03	28	133.71	14	134.43	133.00	14	6,417	0.22%
2019/12/02	62	131.94	60	133.91	134.50	2	6,441	0.03%
2019/11/29	57	133.96	19	133.74	134.50	38	6,438	0.59%
2019/11/28	19	137.53	65	137.49	137.00	-46	6,447	-0.71%
2019/11/27	14	138.04	12	138.29	138.50	2	6,511	0.03%
2019/11/26	23	137.54	9.3	137.52	136.50	13.7	6,528	0.21%
2019/11/25	8	137.50	9	137.50	137.00	-1	6,529	-0.02%
2019/11/22	32	137.95	20	137.08	136.50	12	6,716	0.18%
2019/11/21	76	136.86	59	137.83	139.00	17	6,770	0.25%
2019/11/20	53	138.94	66	139.36	139.50	-13	6,780	-0.19%
2019/11/19	27	140.00	27	140.61	140.00	0	6,867	0.00%
2019/11/18	21	140.57	66	140.02	141.00	-45	6,901	-0.65%
2019/11/15	56	138.24	40	138.98	138.00	16	6,955	0.23%
2019/11/14	131	136.59	145	137.62	139.50	-14	6,980	-0.20%	大買/大賣/
2019/11/13	448.1	142.28	182.1	142.21	139.00	266	6,864	3.88%	大買/大賣/鉅額交易
2019/11/12	113	151.92	196	151.50	153.00	-83	6,719	-1.24%	大買/大賣/
2019/11/11	78	146.15	90	145.08	144.00	-12	6,880	-0.17%
2019/11/08	38	146.17	46.1	146.93	147.50	-8.1	6,920	-0.12%
2019/11/07	24	145.46	54	146.98	148.00	-30	6,959	-0.43%
2019/11/06	173	148.61	127	148.74	145.00	46	7,017	0.66%	大買/大賣/
2019/11/05	35	145.97	49.1	147.22	147.50	-14.1	6,944	-0.20%
2019/11/04	80	145.43	52	145.57	146.00	28	6,984	0.40%
2019/11/01	30	145.42	38	145.63	146.50	-8	7,012	-0.11%
2019/10/31	142	144.49	83	143.69	145.00	59	7,236	0.81%	大買/
2019/10/30	54	146.27	86	147.23	148.50	-32	7,201	-0.44%
2019/10/29	77.1	145.78	74.1	144.18	144.00	3	7,342	0.04%
2019/10/28	54	147.44	60	148.36	147.50	-6	7,266	-0.08%
2019/10/25	131	145.42	87.1	145.24	145.00	44	7,201	0.61%	大買/
2019/10/24	29	141.88	40.1	141.43	144.50	-11.1	7,147	-0.15%
2019/10/23	91.1	136.88	56	137.28	138.00	35.1	7,109	0.49%
2019/10/22	28.4	138.83	43	138.73	139.50	-14.6	7,049	-0.21%
2019/10/21	97.3	134.99	60	135.07	135.50	37.3	6,986	0.53%
2019/10/18	49	132.34	72	132.66	134.50	-23	6,974	-0.33%
2019/10/17	16.4	128.59	34.2	129.32	131.00	-17.8	6,998	-0.25%
2019/10/16	58	127.60	87	127.87	127.00	-29	7,007	-0.41%
2019/10/15	53	124.11	50	125.22	124.00	3	7,095	0.04%
2019/10/14	69	125.12	115	124.60	124.00	-46	7,135	-0.64%	大賣/
2019/10/09	20	119.55	87	119.50	119.00	-67	7,008	-0.96%
2019/10/08	73	120.59	110.2	120.78	121.00	-37.2	7,037	-0.53%	大賣/
2019/10/07	43	118.24	61	118.85	119.50	-18	7,006	-0.26%
2019/10/04	12	115.00	18	115.39	116.00	-6	6,970	-0.09%
2019/10/03	71	114.54	26	114.83	114.00	45	6,984	0.64%
2019/10/02	86.2	118.76	72	119.40	117.00	14.2	6,969	0.20%
2019/10/01	40	116.18	85.1	116.22	117.50	-45.1	6,873	-0.66%
2019/09/27	57.1	112.64	28	111.18	111.00	29.1	6,828	0.43%
2019/09/26	12	115.13	2	116.00	115.00	10	6,812	0.15%
2019/09/25	13	115.69	22	116.11	115.50	-9	6,829	-0.13%
2019/09/24	41	118.04	46	117.71	116.00	-5	6,898	-0.07%
2019/09/23	15	117.37	39	117.13	117.50	-24	6,891	-0.35%
2019/09/20	17	115.35	5	115.80	115.00	12	6,912	0.17%
2019/09/19	21	116.07	94	116.28	115.50	-73	6,823	-1.07%
2019/09/18	12	114.50	44.1	115.05	115.00	-32.1	6,771	-0.47%
2019/09/17	54	112.06	54	112.19	112.50	0	6,653	0.00%
2019/09/16	30	110.40	31	110.89	112.00	-1	6,576	-0.02%
2019/09/12	67	111.53	56	112.21	111.50	11	6,584	0.17%
2019/09/11	80.1	111.51	27	111.22	110.50	53.1	6,562	0.81%
2019/09/10	108	109.19	103	110.11	112.00	5	6,519	0.08%	大買/大賣/
2019/09/09	33.1	113.82	19	113.42	113.00	14.1	6,341	0.22%
2019/09/06	35	117.01	11	117.64	116.50	24	6,271	0.38%
2019/09/05	14	118.50	89.1	118.92	119.50	-75.1	6,246	-1.20%
2019/09/04	61	117.39	57	118.60	117.50	4	6,290	0.06%
2019/09/03	76.1	117.51	22	117.20	116.00	54.1	6,360	0.85%
2019/09/02	28	115.30	39.1	117.05	118.50	-11.1	6,391	-0.17%
2019/08/30	32	117.14	32	117.41	116.00	0	6,377	0.00%
2019/08/29	29	115.34	10	115.55	115.00	19	6,455	0.29%
2019/08/28	100.1	116.26	23	116.00	115.00	77.1	6,463	1.19%
2019/08/27	112	118.86	75	119.04	118.00	37	6,494	0.57%	大買/
2019/08/26	95	117.37	81	118.11	117.00	14	6,408	0.22%
2019/08/23	78	123.15	57	122.73	122.00	21	6,355	0.33%
2019/08/22	62	122.73	107.3	123.53	123.00	-45.3	6,351	-0.71%	大賣/
2019/08/21	41	119.51	37	118.74	119.00	4	6,220	0.06%
2019/08/20	39	120.12	37	119.64	119.00	2	6,240	0.03%
2019/08/19	31	118.37	109	119.12	119.00	-78	6,216	-1.25%	大賣/
2019/08/16	178	119.24	143.4	116.75	116.00	34.6	6,180	0.56%	大買/大賣/
2019/08/15	153	116.79	97.1	117.35	117.50	55.9	6,140	0.91%	大買/
2019/08/14	55	116.99	155	117.31	119.50	-100	6,084	-1.64%	大賣/
2019/08/13	49	107.53	64.4	107.60	109.00	-15.4	5,821	-0.26%
2019/08/12	56	105.92	38.1	106.52	106.00	17.9	5,877	0.30%
2019/08/08	31	105.21	54.1	105.12	106.00	-23.1	5,951	-0.39%
2019/08/07	32	102.91	24	103.31	102.50	8	5,980	0.13%
2019/08/06	40.1	99.51	68	99.26	102.00	-27.9	6,038	-0.46%
2019/08/05	35	101.39	34	101.82	101.00	1	6,070	0.02%
2019/08/02	215.4	103.92	65	103.92	102.00	150.4	6,134	2.45%	大買/鉅額交易
2019/08/01	83.1	111.30	47	112.57	111.00	36.1	5,967	0.60%
2019/07/31	157.1	115.81	136	116.47	114.00	21.1	5,892	0.36%	大買/大賣/
2019/07/30	24.1	111.50	25	112.56	112.00	-0.9	5,755	-0.01%
2019/07/29	42	114.42	33	115.35	112.50	9	5,753	0.16%
2019/07/26	30	114.13	22	114.14	113.50	8	5,847	0.14%
2019/07/25	17	114.88	18	115.64	116.00	-1	5,875	-0.02%
2019/07/24	15	115.10	22	115.25	115.00	-7	5,900	-0.12%
2019/07/23	34	116.09	45	116.14	115.50	-11	5,918	-0.19%
2019/07/22	23	114.67	25	115.08	116.00	-2	5,931	-0.03%
2019/07/19	63	115.06	55.1	115.68	114.50	7.9	5,928	0.13%
2019/07/18	48	112.44	41	112.20	111.50	7	5,934	0.12%
2019/07/17	93.1	110.98	143.6	111.54	114.50	-50.5	5,894	-0.86%	大賣/
2019/07/16	238	108.78	331	108.44	107.50	-93	5,711	-1.63%	大買/大賣/
2019/07/15	122	103.96	109.4	104.03	105.00	12.6	5,645	0.22%	大買/大賣/
2019/07/12	181	104.17	121.3	104.95	104.50	59.7	5,696	1.05%	大買/大賣/
2019/07/11	66	103.90	103.1	103.88	104.00	-37.1	5,781	-0.64%	大賣/
2019/07/10	21	101.07	23	101.13	100.50	-2	5,864	-0.03%
2019/07/09	35	98.51	25.2	98.80	98.70	9.8	5,931	0.17%
2019/07/08	43.1	100.21	23	100.15	99.30	20.1	6,245	0.32%
2019/07/05	13	103.38	22	104.16	104.50	-9	6,347	-0.14%
2019/07/04	77.4	103.76	56	103.23	103.50	21.4	6,542	0.33%
2019/07/03	11.3	104.91	13	105.42	106.00	-1.7	6,767	-0.02%
2019/07/02	20	106.50	20	106.78	105.50	0	7,158	0.00%
2019/07/01	20.1	104.58	49.3	104.99	106.50	-29.2	7,287	-0.40%
2019/06/28	76	100.68	60	100.65	99.40	16	7,432	0.22%
2019/06/27	40	101.03	33.2	101.19	101.50	6.8	7,663	0.09%
2019/06/26	11	97.35	13	98.02	97.90	-2	7,805	-0.03%
2019/06/25	5	98.34	24	98.39	97.70	-19	7,874	-0.24%
2019/06/24	12	97.81	7	98.34	98.50	5	8,060	0.06%
2019/06/21	35	98.77	34	98.83	97.30	1	8,117	0.01%
2019/06/20	17	100.38	23.2	100.88	100.00	-6.2	8,122	-0.08%
2019/06/19	6	98.30	17.2	98.95	99.50	-11.2	8,137	-0.14%
2019/06/18	13	96.08	7	95.90	96.00	6	8,079	0.07%
2019/06/17	9	96.04	8	95.90	96.10	1	8,120	0.01%
2019/06/14	21	95.44	18	95.23	94.60	3	8,272	0.04%
2019/06/13	40	96.81	38	97.11	96.10	2	8,280	0.02%
2019/06/12	24	96.17	31	96.33	96.80	-7	8,267	-0.08%
2019/06/11	73	95.48	145	96.27	96.10	-72	8,265	-0.87%	大賣/
2019/06/10	65	93.28	52	93.41	93.80	13	8,233	0.16%
2019/06/06	62.1	94.10	44	93.95	93.20	18.1	8,255	0.22%
2019/06/05	74	95.26	86.2	94.18	95.80	-12.2	8,264	-0.15%
2019/06/04	28.1	90.63	26	91.24	90.30	2.1	8,202	0.03%
2019/06/03	55	90.05	40	90.52	90.80	15	8,211	0.18%
2019/05/31	45	92.90	44	92.37	92.60	1	8,161	0.01%
2019/05/30	25	90.06	11	90.55	90.00	14	8,123	0.17%
2019/05/29	38	88.90	40	89.40	90.10	-2	8,178	-0.02%
2019/05/28	6	90.12	19	90.75	89.70	-13	8,236	-0.16%
2019/05/27	33.1	89.59	45	89.48	90.00	-12	8,528	-0.14%
2019/05/24	31	89.46	24	89.47	90.00	7	8,575	0.08%
2019/05/23	107	88.63	108	88.27	88.80	-1	8,590	-0.01%	大買/大賣/
2019/05/22	40.2	90.79	33	91.06	91.30	7.2	8,601	0.08%
2019/05/21	132.1	90.04	135	90.28	91.20	-3	8,637	-0.03%	大買/大賣/
2019/05/20	48	89.84	52	89.87	89.60	-4	8,578	-0.05%
2019/05/17	65.1	90.69	50	90.36	87.80	15.1	8,548	0.18%
2019/05/16	92.2	94.41	105	95.03	94.50	-12.8	8,525	-0.15%	大賣/
2019/05/15	79.2	99.02	51	99.64	98.40	28.2	8,422	0.33%
2019/05/14	70.2	99.34	54	99.40	99.00	16.2	8,338	0.19%
2019/05/13	129.1	100.68	141	101.43	100.50	-11.9	8,317	-0.14%	大買/大賣/
2019/05/10	140.1	105.53	106	106.14	104.00	34.1	8,280	0.41%	大買/大賣/
2019/05/09	39.1	107.74	24	108.02	108.00	15.1	8,283	0.18%
2019/05/08	56	111.94	62	111.97	111.50	-6	8,253	-0.07%
2019/05/07	34	111.16	46	111.71	112.00	-12	8,201	-0.15%
2019/05/06	21	108.17	19	108.82	109.00	2	8,192	0.02%
2019/05/03	88	111.43	71	111.21	111.00	17	8,201	0.21%
2019/05/02	40	107.70	13	107.81	108.00	27	8,118	0.33%
2019/04/30	29	107.45	26	107.81	110.50	3	8,106	0.04%
2019/04/29	25	108.48	49	109.27	108.00	-24	8,060	-0.30%
2019/04/26	42	109.81	35	110.57	110.00	7	8,059	0.09%
2019/04/25	19	112.42	44	112.16	113.00	-25	8,029	-0.31%
2019/04/24	111.1	108.53	94	108.85	109.00	17.1	8,007	0.21%	大買/
2019/04/23	26	113.19	29	113.50	112.50	-3	7,893	-0.04%
2019/04/22	79	114.94	55	113.97	114.00	24	7,880	0.30%
2019/04/19	13	109.50	12	110.21	110.00	1	7,837	0.01%
2019/04/18	22	111.48	33	111.35	109.50	-11	7,884	-0.14%
2019/04/17	32	112.03	47.3	112.79	112.50	-15.3	7,867	-0.19%
2019/04/16	62.1	111.75	34	112.13	109.00	28.1	7,771	0.36%
2019/04/15	41.1	109.65	38	109.84	109.50	3.1	7,665	0.04%
2019/04/12	108	108.98	166	107.89	108.50	-58	7,641	-0.76%	大買/大賣/
2019/04/11	16	103.22	17	103.24	103.00	-1	7,484	-0.01%
2019/04/10	113	101.94	78	101.94	102.50	35	7,360	0.48%	大買/
2019/04/09	497	104.67	512	104.82	102.00	-15	7,153	-0.21%	大買/大賣/
2019/04/08	96	100.32	123	101.41	103.00	-27	6,900	-0.39%	大賣/
2019/04/03	42.3	96.83	44	97.24	95.60	-1.7	6,502	-0.03%
2019/04/02	82	95.11	134.3	95.37	96.00	-52.3	6,381	-0.82%	大賣/
2019/04/01	97	93.98	68	94.91	94.00	29	6,138	0.47%
2019/03/29	61	95.33	38	95.21	95.70	23	5,878	0.39%
2019/03/28	25	93.71	21	94.19	93.60	4	5,710	0.07%
2019/03/27	39	94.29	58	94.57	93.10	-19	5,667	-0.34%
2019/03/26	10	91.60	24	92.36	92.00	-14	5,511	-0.25%
2019/03/25	18	89.70	44	90.09	90.40	-26	5,522	-0.47%
2019/03/22	6	92.10	20	91.99	91.70	-14	5,520	-0.25%
2019/03/21	25	91.98	6	92.15	91.70	19	5,556	0.34%
2019/03/20	25	92.40	24	92.12	91.70	1	5,720	0.02%
2019/03/19	48	91.62	100	92.45	92.90	-52	5,727	-0.91%
2019/03/18	23	89.80	20.3	89.96	89.80	2.7	5,614	0.05%
2019/03/15	38	89.73	21	90.03	89.40	17	5,660	0.30%
2019/03/14	59	89.85	27	90.16	89.30	32	5,734	0.56%
2019/03/13	45	89.09	49	90.12	91.50	-4	5,788	-0.07%
2019/03/12	9	90.16	55	90.30	90.00	-46	5,770	-0.80%
2019/03/11	40	88.18	8	88.71	88.10	32	5,822	0.55%
2019/03/08	19	89.18	28	89.16	89.50	-9	5,964	-0.15%
2019/03/07	37	88.54	38	88.61	87.80	-1	6,014	-0.02%
2019/03/06	11	87.97	31	88.26	88.70	-20	6,117	-0.33%
2019/03/05	64	88.06	45	88.01	87.10	19	6,202	0.31%
2019/03/04	86	88.62	62	89.12	88.30	24	6,260	0.38%
2019/02/27	60	89.10	60.1	89.55	89.40	-0.1	6,218	0.00%
2019/02/26	62	92.31	121	92.01	91.50	-59	6,140	-0.96%	大賣/
2019/02/25	27	89.04	41.1	89.32	89.50	-14.1	5,877	-0.24%
2019/02/22	8	86.95	10.1	86.99	87.10	-2.1	5,869	-0.04%
2019/02/21	48	86.83	17	86.77	86.60	31	5,903	0.53%
2019/02/20	96	88.30	48.1	88.34	88.20	47.9	6,000	0.80%
2019/02/19	19	84.72	27	85.21	85.50	-8	6,061	-0.13%
2019/02/18	16.3	84.32	28	84.59	84.60	-11.7	6,349	-0.18%
2019/02/15	30	84.88	67.1	84.72	84.80	-37.1	6,629	-0.56%
2019/02/14	12	83.25	138	83.24	83.00	-126	6,742	-1.87%	大賣/鉅額交易
2019/02/13	22	81.98	27	82.52	82.60	-5	6,729	-0.07%
2019/02/12	95	83.91	89.2	83.26	82.50	5.8	6,730	0.09%
2019/02/11	33.4	80.94	50.4	80.85	81.40	-17	6,679	-0.25%
2019/01/30	33	79.10	50	79.59	79.00	-17	6,682	-0.25%
2019/01/29	53.1	77.35	16	77.66	77.40	37.1	6,606	0.56%
2019/01/28	48	78.36	23	78.59	78.70	25	6,608	0.38%
2019/01/25	6	78.23	78	78.52	79.20	-72	6,661	-1.08%
2019/01/24	75.1	76.75	9	76.41	76.40	66.1	6,656	0.99%
2019/01/23	38	77.20	45	77.73	78.40	-7	6,732	-0.10%
2019/01/22	10	77.41	50	77.38	77.80	-40	6,717	-0.60%
2019/01/21	22	77.17	20	77.27	76.70	2	6,693	0.03%
2019/01/18	29	76.35	96	75.95	76.70	-67	6,705	-1.00%
2019/01/17	50	74.19	13	74.05	73.70	37	6,666	0.56%
2019/01/16	9	75.33	25	75.72	75.50	-16	6,672	-0.24%
2019/01/15	4	74.03	50	74.18	74.70	-46	6,644	-0.69%
2019/01/14	71	72.97	13	72.34	72.10	58	6,641	0.87%
2019/01/11	12	74.84	24	75.02	75.40	-12	6,639	-0.18%
2019/01/10	28	72.44	58	73.35	74.10	-30	6,654	-0.45%
2019/01/09	39	73.67	28	73.81	73.80	11	6,598	0.17%
2019/01/08	37	74.21	19.5	74.47	74.30	17.5	6,609	0.26%
2019/01/07	42	75.17	35.5	75.79	75.10	6.5	6,604	0.10%
2019/01/04	65	73.70	100	73.36	73.60	-35	6,564	-0.53%
2019/01/03	130.1	74.35	80.1	73.98	72.90	50	6,555	0.76%	大買/
2019/01/02	35	78.67	14	79.29	78.90	21	6,494	0.32%
2018/12/28	7	79.96	8	80.10	80.20	-1	6,517	-0.02%
2018/12/27	12	78.97	28	79.57	80.30	-16	6,561	-0.24%
2018/12/26	14	78.36	204	78.05	77.80	-190	6,573	-2.89%	大賣/鉅額交易
2018/12/25	26	78.58	24	78.68	78.30	2	6,576	0.03%
2018/12/24	6	81.57	7	81.53	81.40	-1	6,589	-0.02%
2018/12/22	15	81.00	8	81.48	81.40	7	6,618	0.11%
2018/12/21	16	81.86	33	81.56	82.60	-17	6,663	-0.26%
2018/12/20	47.1	81.92	43	82.07	81.90	4.1	6,690	0.06%
2018/12/19	35	82.71	31	82.57	82.50	4	6,692	0.06%
2018/12/18	30	82.02	57	81.88	83.00	-27	6,708	-0.40%
2018/12/17	7	81.76	5	81.84	81.50	2	6,708	0.03%
2018/12/14	59.1	82.67	28	82.36	82.40	31.1	6,780	0.46%
2018/12/13	70	83.76	112.1	83.86	84.50	-42.1	6,835	-0.62%	大賣/
2018/12/12	51	81.42	36	81.41	81.90	15	6,997	0.21%
2018/12/11	22	79.56	16	79.29	79.10	6	7,019	0.09%
2018/12/10	25	79.43	30	79.65	80.30	-5	7,021	-0.07%
2018/12/07	51.1	81.33	46	81.07	79.90	5.1	7,029	0.07%
2018/12/06	49	79.55	72	79.86	80.60	-23	7,042	-0.33%
2018/12/05	63.1	80.23	60	80.49	80.10	3.1	7,023	0.04%
2018/12/04	65	82.72	76.1	82.62	82.70	-11.1	7,131	-0.16%
2018/12/03	87.1	81.16	93	81.17	81.90	-5.9	7,074	-0.08%
2018/11/30	30	78.65	41	79.03	78.30	-11	6,936	-0.16%
2018/11/29	59	79.25	76	79.35	79.20	-17	6,845	-0.25%
2018/11/28	31	77.97	35.1	77.99	78.80	-4.1	6,733	-0.06%
2018/11/27	13	76.20	53	76.06	76.60	-40	6,683	-0.60%
2018/11/26	27	74.86	44	74.75	74.60	-17	6,621	-0.26%
2018/11/23	30	74.59	35	74.63	75.30	-5	6,823	-0.07%
2018/11/22	99	75.72	39	75.73	75.00	60	6,906	0.87%
2018/11/21	31	76.74	76	76.75	77.40	-45	6,980	-0.64%
2018/11/20	51.1	76.39	68	76.68	76.50	-16.9	6,924	-0.24%
2018/11/19	63	78.46	111.2	78.46	78.10	-48.2	6,854	-0.70%	大賣/
2018/11/16	127	78.37	170	78.57	78.40	-43	6,724	-0.64%	大買/大賣/
2018/11/15	170.3	77.50	194.1	77.50	77.50	-23.8	6,608	-0.36%	大買/大賣/
2018/11/14	336	75.12	394	75.26	76.50	-58	6,318	-0.92%	大買/大賣/
2018/11/13	188	70.29	173	70.11	72.60	15	6,119	0.25%	大買/大賣/
2018/11/12	51	67.67	17	68.05	68.30	34	6,028	0.56%
2018/11/09	6	68.75	29	68.21	69.20	-23	6,143	-0.37%
2018/11/08	6	67.50	10	68.09	68.00	-4	6,344	-0.06%
2018/11/07	36	66.91	27	67.33	67.50	9	6,581	0.14%
2018/11/06	23	68.90	22	69.34	68.00	1	6,766	0.01%
2018/11/05	37	69.19	26	69.74	68.40	11	6,747	0.16%
2018/11/02	34.1	71.36	13	71.54	71.10	21.1	6,708	0.31%
2018/11/01	56	72.25	78	72.11	72.90	-22	6,694	-0.33%
2018/10/31	28	71.39	45	71.36	70.70	-17	6,699	-0.25%
2018/10/30	16	69.43	19	69.34	69.50	-3	6,655	-0.05%
2018/10/29	16	68.54	31	69.00	69.60	-15	6,644	-0.23%
2018/10/26	43.1	69.44	45	68.36	67.80	-2	6,693	-0.03%
2018/10/25	48	69.21	62	69.45	69.20	-14	6,758	-0.21%
2018/10/24	13	69.84	16	70.09	70.40	-3	6,755	-0.04%
2018/10/23	42	70.87	65	70.75	70.20	-23	6,734	-0.34%
2018/10/22	8	70.80	51.1	71.11	71.50	-43.1	6,793	-0.63%
2018/10/19	21	69.44	63	69.61	70.40	-42	6,878	-0.61%
2018/10/18	15	69.68	42	70.00	70.00	-27	6,903	-0.39%
2018/10/17	102.1	70.08	105	69.81	69.60	-2.9	7,048	-0.04%	大買/大賣/
2018/10/16	32	67.97	59	68.26	68.50	-27	7,026	-0.38%
2018/10/15	29	66.54	39	67.00	66.40	-10	7,013	-0.14%
2018/10/12	30	64.61	35	64.47	65.50	-5	7,102	-0.07%
2018/10/11	121	62.75	159	63.02	62.60	-38	7,208	-0.53%	大買/大賣/
2018/10/09	83	68.73	95	68.49	68.00	-12	7,173	-0.17%
2018/10/08	29	66.93	33	67.19	66.60	-4	7,111	-0.06%
2018/10/05	58	65.07	104	65.28	65.00	-46	7,119	-0.65%	大賣/
2018/10/04	30	67.39	52	67.23	67.10	-22	7,149	-0.31%
2018/10/03	29	68.49	39	68.53	68.40	-10	7,124	-0.14%
2018/10/02	19	68.47	23	68.80	68.00	-4	7,119	-0.06%
2018/10/01	27	68.60	9	68.38	68.50	18	7,077	0.25%
2018/09/28	10	67.78	14	67.96	68.20	-4	7,059	-0.06%
2018/09/27	213	67.96	11	68.17	67.90	202	7,007	2.88%	大買/鉅額交易
2018/09/26	8	67.28	38	67.03	67.00	-30	6,936	-0.43%
2018/09/25	52	67.77	40	67.70	67.40	12	6,903	0.17%
2018/09/21	59	67.16	19	67.43	67.40	40	6,847	0.58%
2018/09/20	152	68.37	218	68.23	67.10	-66	6,780	-0.97%	大買/大賣/
2018/09/19	184	69.48	158	69.66	69.20	26	6,667	0.39%	大買/大賣/
2018/09/18	268.1	71.15	179	71.60	69.60	89.1	6,522	1.37%	大買/大賣/
2018/09/17	48	77.84	60	78.05	77.30	-12	6,180	-0.19%
2018/09/14	36	77.26	56	77.23	77.50	-20	6,086	-0.33%
2018/09/13	88.1	76.86	56	76.84	76.50	32.1	6,037	0.53%
2018/09/12	28	75.79	62.1	75.93	76.50	-34.1	5,964	-0.57%
2018/09/11	73	75.49	32	76.77	74.90	41	5,888	0.70%
2018/09/10	149	76.86	268	76.35	76.00	-119	5,796	-2.05%	大買/大賣/鉅額交易
2018/09/07	90	75.21	86	74.87	74.20	4	5,624	0.07%
2018/09/06	48.1	76.10	38	76.07	76.20	10.1	5,546	0.18%
2018/09/05	31	77.26	7	77.80	76.80	24	5,505	0.44%
2018/09/04	34	77.22	19	77.56	77.40	15	5,493	0.27%
2018/09/03	67	77.15	59	77.32	77.00	8	5,475	0.15%
2018/08/31	46	78.65	48	78.63	78.60	-2	5,469	-0.04%
2018/08/30	210	79.24	182	79.39	78.60	28	5,494	0.51%	大買/大賣/
2018/08/29	95	78.35	77	77.93	78.90	18	5,288	0.34%
2018/08/28	53	77.34	46	77.56	76.70	7	5,213	0.13%
2018/08/27	42	75.94	55	75.99	76.80	-13	5,159	-0.25%
2018/08/24	28	74.80	48	74.70	75.00	-20	5,111	-0.39%
2018/08/23	42	74.29	68	74.43	75.00	-26	5,105	-0.51%
2018/08/22	67	76.25	77	76.65	75.40	-10	5,084	-0.20%
2018/08/21	16	74.73	31	75.17	75.50	-15	5,024	-0.30%
2018/08/20	111.1	74.28	90	74.31	74.50	21.1	4,991	0.42%	大買/
2018/08/17	139.1	77.64	146	77.30	75.90	-6.9	4,865	-0.14%	大買/大賣/
2018/08/16	108	76.20	344	76.78	76.30	-236	4,712	-5.01%	大買/大賣/鉅額交易
2018/08/15	152	76.50	171	76.99	74.90	-19	4,566	-0.42%	大買/大賣/
2018/08/14	205.5	75.48	388.6	75.00	76.90	-183.1	4,325	-4.23%	大買/大賣/鉅額交易
2018/08/13	165.5	73.31	525.1	73.45	73.50	-359.6	4,058	-8.86%	大買/大賣/鉅額交易
2018/08/10	18	72.12	44	72.24	72.00	-26	3,796	-0.68%
2018/08/09	119	71.97	51	72.15	71.80	68	3,790	1.79%	大買/
2018/08/08	51	72.14	38	72.08	71.80	13	3,787	0.34%
2018/08/07	98	72.37	98	72.66	72.80	0	3,805	0.00%
2018/08/06	18.5	72.37	88	72.74	73.30	-69.5	3,775	-1.84%
2018/08/03	13.5	71.04	26	71.20	70.90	-12.5	3,697	-0.34%
2018/08/02	100	71.52	40	72.13	70.90	60	3,672	1.63%
2018/08/01	54	73.05	72.1	73.01	73.00	-18.1	3,592	-0.50%
2018/07/31	33	72.05	11	72.02	72.00	22	3,505	0.63%
2018/07/30	28	71.55	25.1	71.56	71.80	2.9	3,504	0.08%
2018/07/27	53	71.13	23	71.51	71.30	30	3,478	0.86%
2018/07/26	39	71.09	63	71.66	70.80	-24	3,402	-0.71%
2018/07/25	101	72.42	37	72.62	72.20	64	3,293	1.94%	大買/
2018/07/24	65	72.20	136	72.38	72.50	-71	3,226	-2.20%	大賣/
2018/07/23	46	70.65	67	70.72	70.80	-21	3,015	-0.70%
2018/07/20	55	70.33	40	70.65	69.90	15	2,969	0.51%
2018/07/19	99	70.57	156	71.12	69.90	-57	2,910	-1.96%	大賣/
2018/07/18	184	69.56	185	69.64	70.50	-1	2,785	-0.04%	大買/大賣/
2018/07/17	11	67.15	30	67.17	67.20	-19	2,640	-0.72%
2018/07/16	16	66.05	24	66.88	65.80	-8	2,580	-0.31%
2018/07/13	27	64.98	13	64.92	65.60	14	2,529	0.55%
2018/07/12	35	67.34	35	67.39	67.70	0	2,476	0.00%
2018/07/11	19	66.68	9	66.89	67.10	10	2,414	0.41%
2018/07/10	50	67.05	2	67.25	67.40	48	2,403	2.00%
2018/07/09	1	66.90	3	67.13	67.40	-2	2,437	-0.08%
2018/07/06	1	66.00	19	65.84	66.00	-18	2,443	-0.74%
2018/07/05	19	65.80	0	0.00	65.10	19	2,455	0.77%
2018/07/04	6	66.23	6	66.35	66.40	0	2,476	0.00%
2018/07/03	4	66.40	12	66.44	66.30	-8	2,503	-0.32%
2018/07/02	2	67.00	6	66.93	66.60	-4	2,528	-0.16%
2018/06/29	8	67.30	3	67.03	67.40	5	2,535	0.20%
2018/06/28	7.1	66.02	5	66.36	66.70	2.1	2,535	0.08%
2018/06/27	8	66.74	7	67.09	66.80	1	2,556	0.04%
2018/06/26	40	66.18	14	66.24	66.20	26	2,601	1.00%
2018/06/25	19	67.37	3	67.50	67.10	16	2,618	0.61%
2018/06/22	17	67.98	8	68.28	67.90	9	2,679	0.34%
2018/06/21	1	68.80	11	68.91	69.10	-10	2,712	-0.37%
2018/06/20	23	68.00	38	67.89	67.60	-15	2,767	-0.54%
2018/06/19	24	69.02	19	69.37	68.70	5	2,779	0.18%
2018/06/15	19	70.10	14	70.22	69.80	5	2,835	0.18%
2018/06/14	19	70.29	1	70.50	69.80	18	2,944	0.61%
2018/06/13	21	70.13	13	70.45	70.90	8	2,974	0.27%
2018/06/12	53.1	70.24	8	70.11	69.80	45.1	3,155	1.43%
2018/06/11	14	70.97	25	70.96	70.80	-11	3,260	-0.34%
2018/06/08	48	72.24	84	71.83	71.00	-36	3,384	-1.06%
2018/06/07	80	71.85	54.2	71.43	71.90	25.9	3,811	0.68%
2018/06/06	1	70.00	35	70.65	70.90	-34	3,749	-0.91%
2018/06/05	45	70.14	43	70.16	69.90	2	3,756	0.05%
2018/06/04	46	69.76	59.1	69.89	70.60	-13.1	3,735	-0.35%
2018/06/01	4	68.40	15	68.28	68.60	-11	3,677	-0.30%
2018/05/31	4	67.90	5	68.00	67.70	-1	3,676	-0.03%
2018/05/30	24	67.88	9	67.73	67.70	15	3,678	0.41%
2018/05/29	23	68.15	52	68.83	69.10	-29	3,680	-0.79%
2018/05/28	24	68.37	25	68.50	68.30	-1	3,681	-0.03%
2018/05/25	31	67.84	29	67.99	67.50	2	3,685	0.05%
2018/05/24	10	67.75	43	68.32	68.00	-33	3,693	-0.89%
2018/05/23	5	67.88	23	67.83	67.80	-18	3,725	-0.48%
2018/05/22	42	67.86	7	67.76	67.40	35	3,732	0.94%
2018/05/21	1	67.40	35	67.44	67.60	-34	3,838	-0.89%
2018/05/18	15	66.35	14	66.37	66.40	1	3,817	0.03%
2018/05/17	14	66.52	20	66.86	66.70	-6	3,840	-0.16%
2018/05/16	14	65.56	12	65.49	65.70	2	3,819	0.05%
2018/05/15	56	67.35	100	67.72	66.10	-44	3,834	-1.15%
2018/05/14	3	67.03	72	67.15	67.50	-69	3,880	-1.78%
2018/05/11	12	65.68	22	66.18	66.00	-10	3,876	-0.26%
2018/05/10	23	65.74	13	65.88	65.60	10	3,900	0.26%
2018/05/09	16	65.06	10	65.06	65.00	6	3,951	0.15%
2018/05/08	9	65.23	15	65.77	65.50	-6	3,984	-0.15%
2018/05/07	2	63.90	17	64.49	65.00	-15	3,972	-0.38%
2018/05/04	6	62.92	6	62.87	62.70	0	3,954	0.00%
2018/05/03	13.1	63.02	6	63.32	63.00	7.1	3,973	0.18%
2018/05/02	50	64.01	6	63.88	63.90	44	4,010	1.10%
2018/04/30	4	63.85	12	64.40	64.90	-8	4,037	-0.20%
2018/04/27	23	62.43	28	62.40	62.60	-5	4,054	-0.12%
2018/04/26	5	63.14	26	62.94	62.50	-21	4,120	-0.51%
2018/04/25	8	61.78	14	62.45	63.20	-6	4,166	-0.14%
2018/04/24	32	63.13	8	62.84	62.50	24	4,192	0.57%
2018/04/23	35	65.07	5	66.10	64.90	30	4,198	0.71%
2018/04/20	35	65.72	3	66.00	65.90	32	4,222	0.76%
2018/04/19	17	66.28	9	66.22	66.40	8	4,238	0.19%
2018/04/18	8	65.68	39	66.30	65.70	-31	4,244	-0.73%
2018/04/17	49	65.06	248	65.04	64.80	-199	4,263	-4.67%	大賣/鉅額交易
2018/04/16	10	67.04	9	67.24	66.80	1	4,256	0.02%
2018/04/13	28	67.15	15	67.28	66.80	13	4,358	0.30%
2018/04/12	14	66.46	9	66.82	66.80	5	4,364	0.11%
2018/04/11	32.1	66.79	27	66.71	66.50	5.1	4,360	0.12%
2018/04/10	7	67.43	8	67.94	67.70	-1	4,345	-0.02%
2018/04/09	28	67.80	5	68.06	67.30	23	4,343	0.53%
2018/04/03	100	67.77	24	67.83	68.00	76	4,342	1.75%
2018/04/02	6	69.23	27	69.51	69.20	-21	4,325	-0.49%
2018/03/31	23	68.27	1	68.40	68.50	22	4,344	0.51%
2018/03/30	82	69.19	7	69.31	68.90	75	4,364	1.72%
2018/03/29	46	70.25	21	70.20	69.80	25	4,420	0.57%
2018/03/28	54	69.79	25	69.91	69.90	29	4,429	0.65%
2018/03/27	87	70.39	27	70.63	70.50	60	4,395	1.37%
2018/03/26	29	67.98	33	68.62	69.50	-4	4,342	-0.09%
2018/03/23	99	67.74	55	67.83	67.50	44	4,330	1.02%
2018/03/22	133	69.72	28	69.96	69.60	105	4,274	2.46%	大買/鉅額交易
2018/03/21	244	70.90	63	71.54	70.30	181	4,237	4.27%	大買/鉅額交易
2018/03/20	145	70.73	74	70.58	71.10	71	4,175	1.70%	大買/
2018/03/19	96	69.76	52	70.17	69.60	44	4,077	1.08%
2018/03/16	154	70.55	122	70.66	69.50	32	4,050	0.79%	大買/大賣/
2018/03/15	36	69.53	160	69.87	70.10	-124	3,893	-3.18%	大賣/鉅額交易
2018/03/14	183	69.18	39	69.21	68.80	144	3,810	3.78%	大買/鉅額交易
2018/03/13	185	69.44	344	69.53	70.10	-159	3,720	-4.27%	大買/大賣/鉅額交易
2018/03/12	8	63.73	21	63.74	64.30	-13	3,300	-0.39%
2018/03/09	36	62.52	35	62.56	62.70	1	3,314	0.03%
2018/03/08	66	62.94	7	63.23	62.60	59	3,334	1.77%
2018/03/07	19	63.89	52	64.13	63.90	-33	3,429	-0.96%
2018/03/06	12	63.34	13	63.13	63.00	-1	3,577	-0.03%
2018/03/05	23	62.65	13	63.45	62.30	10	3,721	0.27%
2018/03/02	12	63.37	3	63.27	63.10	9	3,756	0.24%
2018/03/01	31	63.98	12	64.31	64.20	19	3,763	0.50%
2018/02/27	6	63.80	1	64.10	63.90	5	3,770	0.13%
2018/02/26	17	63.93	16	64.04	63.60	1	3,761	0.03%
2018/02/23	20	63.23	40	63.41	63.50	-20	3,777	-0.53%
2018/02/22	11	61.50	11	61.56	61.70	0	3,801	0.00%
2018/02/21	65	61.31	12	61.51	61.00	53	3,802	1.39%
2018/02/12	7	61.14	11	61.30	61.40	-4	3,728	-0.11%
2018/02/09	24	59.97	40	60.19	60.70	-16	3,884	-0.41%
2018/02/08	30	62.21	11	62.06	61.80	19	3,931	0.48%
2018/02/07	7	63.04	32	63.14	62.90	-25	3,999	-0.63%
2018/02/06	80	61.24	182	60.19	60.60	-102	4,104	-2.49%	大賣/鉅額交易
2018/02/05	71	64.62	27	64.67	64.70	44	4,116	1.07%
2018/02/02	44	67.52	10	67.67	67.00	34	4,121	0.82%
2018/02/01	24	68.55	76	68.44	68.20	-52	4,247	-1.22%
2018/01/31	32	66.31	16	66.51	66.80	16	4,370	0.37%
2018/01/30	30	66.96	8	67.41	66.60	22	4,413	0.50%
2018/01/29	13	67.68	10	67.95	67.80	3	4,491	0.07%
2018/01/26	12	67.44	3	67.57	67.30	9	4,617	0.19%
2018/01/25	38.2	68.24	25	68.46	67.70	13.2	4,774	0.28%
2018/01/24	9	67.91	52	68.38	69.00	-43	4,868	-0.88%
2018/01/23	12	67.12	16	67.28	67.00	-4	5,157	-0.08%
2018/01/22	34	67.52	14	67.55	67.20	20	5,299	0.38%
2018/01/19	39	68.82	7	69.23	68.90	32	5,369	0.60%
2018/01/18	47	69.70	50.1	69.95	69.20	-3.1	5,402	-0.06%
2018/01/17	1	69.80	6	69.47	69.40	-5	5,584	-0.09%
2018/01/16	20	69.41	35	69.45	69.60	-15	6,079	-0.25%
2018/01/15	24	68.95	31	69.11	68.70	-7	6,252	-0.11%
2018/01/12	9	68.70	18	68.97	68.80	-9	6,374	-0.14%
2018/01/11	30	68.48	24	67.89	68.10	6	6,392	0.09%
2018/01/10	8	68.70	13	68.88	68.20	-5	6,417	-0.08%
2018/01/09	83	69.65	71	69.68	69.20	12	6,405	0.19%
2018/01/08	10	68.03	47	68.12	68.40	-37	6,344	-0.58%
2018/01/05	19	66.93	18	67.01	67.20	1	6,309	0.02%
2018/01/04	32	66.62	6	66.70	66.90	26	6,328	0.41%
2018/01/03	17	66.71	4	66.58	66.10	13	6,464	0.20%
2018/01/02	4	65.70	8	66.20	66.30	-4	6,472	-0.06%