晶技 (3042)-玉山券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
107.0
漲跌
▲1.0
漲幅
+0.94%
成交量
2,441張
產業
上市電子零組件類股
1034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

晶技 (3042)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/25	3	106.50	5	106.40	107.00	-2	4,192	-0.05%
2024/04/24	3.2	105.53	3	106.00	106.00	0.2	4,174	0.00%
2024/04/23	0	0.00	1	103.50	104.00	-1	4,174	-0.02%
2024/04/22	2	104.50	4.6	104.75	103.50	-2.6	4,166	-0.06%
2024/04/19	13.2	107.27	4.1	106.73	106.50	9.1	4,145	0.22%
2024/04/18	4	109.88	2	110.75	111.00	2	4,121	0.05%
2024/04/17	1	110.50	4.3	110.38	110.00	-3.3	4,124	-0.08%
2024/04/16	5	109.50	6	109.75	109.00	-1	4,121	-0.02%
2024/04/15	9.2	112.02	0	0.00	112.00	9.2	4,066	0.23%
2024/04/12	15	113.00	10.1	113.50	113.00	4.9	4,061	0.12%
2024/04/11	3	111.50	5	112.00	112.50	-2	4,042	-0.05%
2024/04/10	5.1	112.40	1.3	112.62	112.50	3.8	4,030	0.09%
2024/04/09	4.5	111.62	4	112.00	111.00	0.5	4,006	0.01%
2024/04/08	19	109.50	0	0.00	110.00	19	3,948	0.48%
2024/04/03	0.1	109.50	2	108.75	109.50	-1.9	3,918	-0.05%
2024/04/02	1.1	111.45	6	110.08	110.50	-4.9	3,889	-0.13%
2024/04/01	4.1	111.27	9	111.28	110.50	-4.9	3,849	-0.13%
2024/03/29	15.3	110.96	14.8	111.38	113.00	0.5	3,797	0.01%
2024/03/28	14.1	115.07	23	114.74	114.50	-8.9	3,512	-0.25%
2024/03/27	13	113.12	3.5	113.57	113.50	9.5	3,365	0.28%
2024/03/26	13.2	113.28	13.2	112.39	112.50	0	3,333	0.00%
2024/03/25	7.6	114.77	8	114.78	115.00	-0.4	3,277	-0.01%
2024/03/22	11.1	117.77	14.4	117.07	117.00	-3.3	3,235	-0.10%
2024/03/21	9	121.17	19.5	122.46	121.50	-10.5	3,152	-0.33%
2024/03/20	27	121.98	92.3	122.09	120.50	-65.3	3,020	-2.16%
2024/03/19	13.2	118.09	24.1	118.31	120.00	-10.9	2,829	-0.39%
2024/03/18	14.1	114.07	5.6	114.44	114.50	8.5	2,634	0.32%
2024/03/15	16	113.97	36	114.15	114.50	-20	2,585	-0.77%
2024/03/14	15	117.23	17.1	117.44	117.00	-2.1	2,519	-0.08%
2024/03/13	68.3	116.35	67	115.80	117.00	1.3	2,330	0.05%
2024/03/12	3.8	106.79	18	107.06	108.00	-14.2	1,972	-0.72%
2024/03/11	3.1	104.37	5	105.80	105.50	-1.9	1,893	-0.10%
2024/03/08	8.2	104.82	4.6	104.00	103.00	3.6	1,883	0.19%
2024/03/07	4	105.00	7.3	104.68	105.00	-3.3	1,872	-0.18%
2024/03/06	8.2	106.57	16.4	107.39	106.50	-8.2	1,836	-0.45%
2024/03/05	30	105.12	15.3	104.52	105.00	14.8	1,729	0.85%
2024/03/04	17.8	104.54	26.7	103.48	106.00	-8.8	1,599	-0.55%
2024/03/01	10.2	99.57	4	98.85	98.90	6.2	1,440	0.43%
2024/02/29	1.3	99.98	0	0.00	99.80	1.3	1,453	0.09%
2024/02/27	6.3	100.11	14	98.92	98.90	-7.7	1,453	-0.53%
2024/02/26	7	100.36	0	0.00	100.00	7	1,450	0.48%
2024/02/23	6	100.42	19	100.16	100.00	-13	1,448	-0.90%
2024/02/22	13.2	99.66	7	99.99	100.00	6.2	1,430	0.44%
2024/02/21	3	99.10	12.2	98.95	98.80	-9.2	1,401	-0.66%
2024/02/20	1	97.30	6.1	96.21	96.20	-5.1	1,364	-0.37%
2024/02/19	1	97.50	0	0.00	97.30	1	1,372	0.07%
2024/02/16	1.3	98.11	1	97.50	97.50	0.3	1,407	0.02%
2024/02/15	1.4	96.40	13	96.36	96.90	-11.6	1,483	-0.78%
2024/02/05	0	0.00	1.2	95.33	95.30	-1.2	1,482	-0.08%
2024/02/02	0.1	95.50	0	0.00	95.50	0.1	1,504	0.01%
2024/02/01	0	95.70	0	0.00	95.30	0	1,519	0.00%
2024/01/31	3	95.17	0	0.00	95.00	3	1,531	0.20%
2024/01/30	3	95.63	0.1	96.01	95.50	2.9	1,535	0.19%
2024/01/26	0	0.00	3.1	96.83	96.50	-3.1	1,542	-0.20%
2024/01/25	0.3	96.24	0	0.00	96.30	0.3	1,543	0.02%
2024/01/24	1	95.50	0	0.00	95.80	1	1,552	0.06%
2024/01/23	2	95.75	0	0.00	95.80	2	1,559	0.13%
2024/01/22	0	0.00	3	95.90	96.00	-3	1,558	-0.19%
2024/01/19	1	95.20	1	94.90	95.00	0	1,552	0.00%
2024/01/18	12	94.20	2	93.90	94.20	10	1,564	0.64%
2024/01/17	21.2	94.01	0	0.00	94.00	21.2	1,565	1.35%
2024/01/16	5	95.30	0	0.00	95.30	5	1,554	0.32%
2024/01/15	1	95.60	0	0.00	96.00	1	1,558	0.06%
2024/01/11	2	94.30	0	0.00	94.90	2	1,563	0.13%
2024/01/10	7.3	94.50	0	0.00	94.90	7.3	1,597	0.46%
2024/01/09	6	95.77	0	0.00	95.50	6	1,623	0.37%
2024/01/08	8.2	95.91	3.6	95.91	95.70	4.6	1,671	0.27%
2024/01/05	1	96.70	0	0.00	96.70	1	1,709	0.06%
2024/01/04	1	97.70	0	0.00	97.60	1	1,735	0.06%
2024/01/03	0	0.00	1	98.50	98.30	-1	1,746	-0.06%
2024/01/02	0	0.00	1	98.70	99.00	-1	1,746	-0.06%
2023/12/29	0.1	98.70	8	98.41	98.60	-7.9	1,768	-0.45%
2023/12/28	16	98.54	0	0.00	98.80	16	1,784	0.90%
2023/12/25	7.3	96.61	0.3	96.83	96.60	7	1,911	0.37%
2023/12/22	4	96.85	5	96.88	96.60	-1	1,965	-0.05%
2023/12/21	3.1	97.91	0.1	97.70	97.00	3	1,980	0.15%
2023/12/20	3.1	98.01	0	0.00	98.00	3.1	1,981	0.15%
2023/12/19	5	97.62	3	97.47	97.70	2	1,998	0.10%
2023/12/18	3	100.00	0	0.00	100.00	3	2,004	0.15%
2023/12/15	12.2	101.83	2	101.75	101.00	10.1	2,082	0.49%
2023/12/14	3	100.50	3	100.67	101.50	0	2,197	0.00%
2023/12/13	2	100.20	2	100.00	100.00	0	2,268	0.00%
2023/12/12	3	100.17	100	100.00	100.00	-97	2,298	-4.22%
2023/12/11	2	100.50	0	0.00	100.00	2	2,348	0.09%
2023/12/08	4.1	100.25	4.1	99.95	100.00	0.1	2,413	0.00%
2023/12/07	5	102.39	2	101.50	101.50	3	2,441	0.12%
2023/12/06	4.3	103.59	0	0.00	104.00	4.3	2,475	0.17%
2023/12/05	0	0.00	1	102.50	103.00	-1	2,521	-0.04%
2023/12/04	1	102.03	3.2	102.66	103.00	-2.2	2,619	-0.08%
2023/12/01	0	0.00	1.1	101.53	101.50	-1.1	2,901	-0.04%
2023/11/30	0	0.00	1	104.00	103.00	-1	2,981	-0.03%
2023/11/29	0	102.50	3	102.50	102.50	-3	2,978	-0.10%
2023/11/27	0	0.00	3	101.00	100.50	-3	3,028	-0.10%
2023/11/24	1	98.60	9	99.33	100.50	-8	3,037	-0.26%
2023/11/22	1	99.90	5	99.90	100.00	-4	3,047	-0.13%
2023/11/21	1	100.50	1	100.00	100.00	0	3,079	0.00%
2023/11/20	0.1	99.95	1	100.00	100.50	-0.9	3,146	-0.03%
2023/11/17	2	99.50	65.5	99.58	99.70	-63.5	3,177	-2.00%
2023/11/16	4	99.25	1	99.50	99.20	3	3,292	0.09%
2023/11/15	6	100.42	18.3	99.90	99.70	-12.3	3,374	-0.36%
2023/11/14	18.1	99.65	40	99.37	99.70	-21.9	3,463	-0.63%
2023/11/13	6	97.20	0	0.00	96.70	6	3,599	0.17%
2023/11/10	2	96.40	7	96.89	96.10	-5	3,602	-0.14%
2023/11/09	13	98.32	0	0.00	98.00	13	3,590	0.36%
2023/11/08	11	97.76	4	98.05	97.70	7	3,580	0.20%
2023/11/07	0	0.00	2	98.50	98.40	-2	3,571	-0.06%
2023/11/06	0	0.00	2	97.95	98.30	-2	3,575	-0.06%
2023/11/03	3	97.40	1	98.30	97.80	2	3,604	0.06%
2023/11/02	4	97.15	0	0.00	97.50	4	3,640	0.11%
2023/11/01	2	96.10	3	95.70	96.00	-1	3,684	-0.03%
2023/10/31	1	98.40	3.5	95.71	95.90	-2.5	3,685	-0.07%
2023/10/27	2	96.75	2	96.70	96.70	0	3,706	0.00%
2023/10/26	2.1	97.34	0.5	97.60	96.70	1.6	3,718	0.04%
2023/10/25	1	99.20	4.1	99.28	98.90	-3.1	3,722	-0.08%
2023/10/24	1	99.00	1	98.80	99.40	0	3,739	0.00%
2023/10/23	1	98.10	2	97.95	97.80	-1	3,759	-0.03%
2023/10/20	0.1	97.18	1	96.60	97.70	-0.9	3,783	-0.02%
2023/10/19	2	97.50	5	97.70	97.90	-3	3,801	-0.08%
2023/10/18	4	97.65	2	97.90	98.30	2	3,825	0.05%
2023/10/17	1.5	100.00	20.1	100.14	100.00	-18.6	3,781	-0.49%
2023/10/16	0.1	98.01	4	97.03	98.50	-3.9	3,763	-0.10%
2023/10/13	3.6	98.97	1	100.00	100.00	2.6	3,733	0.07%
2023/10/12	2.2	98.50	10	98.40	98.50	-7.9	3,693	-0.21%
2023/10/11	0	0.00	5	97.48	97.90	-5	3,676	-0.14%
2023/10/06	1	96.60	0.6	96.80	96.60	0.4	3,689	0.01%
2023/10/05	19	97.19	0	0.00	96.40	19	3,722	0.51%
2023/10/04	2	96.30	5	96.66	97.00	-3	3,699	-0.08%
2023/10/02	1	97.90	0	0.00	98.00	1	3,711	0.03%
2023/09/28	11.1	95.98	9	96.68	96.80	2.1	3,669	0.06%
2023/09/27	3.1	96.46	7.2	96.37	97.10	-4.1	3,625	-0.11%
2023/09/26	9.1	99.24	7	98.77	98.30	2.1	3,668	0.06%
2023/09/25	2	99.95	102	100.26	99.70	-100	3,714	-2.69%	大賣/
2023/09/22	5.1	97.71	6	98.87	99.60	-0.9	3,711	-0.03%
2023/09/21	5	98.98	6.3	98.92	99.10	-1.3	3,700	-0.03%
2023/09/20	7.3	101.19	10.2	99.87	99.10	-2.8	3,684	-0.08%
2023/09/19	14	104.07	17.4	103.87	103.50	-3.4	3,634	-0.09%
2023/09/18	7.8	103.29	21.3	103.08	103.00	-13.5	3,582	-0.38%
2023/09/15	8	101.19	12.2	101.55	102.50	-4.2	3,520	-0.12%
2023/09/14	16	100.90	23.5	101.39	101.50	-7.5	3,503	-0.21%
2023/09/13	7	99.40	26	99.61	99.20	-19	3,463	-0.55%
2023/09/12	12	99.69	19.5	100.11	101.00	-7.5	3,415	-0.22%
2023/09/11	17	101.26	1	102.00	101.00	16	3,342	0.48%
2023/09/08	28	101.10	18.1	100.76	101.00	9.9	3,292	0.30%
2023/09/07	13.1	101.69	14	102.21	103.00	-0.9	3,226	-0.03%
2023/09/06	20.6	101.17	59.2	101.38	103.00	-38.6	3,130	-1.23%
2023/09/05	10	97.12	12.6	97.25	97.90	-2.6	2,825	-0.09%
2023/09/04	8.2	95.24	20.5	95.10	95.60	-12.3	2,749	-0.45%
2023/09/01	20	94.61	13.1	94.41	94.40	6.9	2,733	0.25%
2023/08/31	6	94.90	4	95.00	94.70	2	2,686	0.07%
2023/08/30	9	94.14	10	94.40	94.50	-1	2,684	-0.04%
2023/08/29	11	93.15	9	92.88	93.90	2	2,672	0.07%
2023/08/28	3	92.07	14	92.25	92.50	-11	2,654	-0.41%
2023/08/25	9.2	93.29	16	93.45	92.90	-6.9	2,660	-0.26%
2023/08/24	25	94.70	38	94.64	95.00	-13	2,629	-0.49%
2023/08/23	9	93.51	13.1	92.97	93.10	-4.1	2,570	-0.16%
2023/08/22	29.2	94.70	30.1	94.22	93.50	-0.8	2,549	-0.03%
2023/08/21	16.3	92.26	14	92.69	92.00	2.3	2,435	0.09%
2023/08/18	41	95.67	29	95.47	94.40	12	2,340	0.51%
2023/08/17	48	94.15	56	94.55	95.70	-8	2,208	-0.36%
2023/08/16	11	90.20	3	89.53	90.00	8	1,983	0.40%
2023/08/15	12	89.89	2	91.00	90.20	10	1,973	0.51%
2023/08/14	6.1	89.37	0	0.00	89.80	6.1	1,964	0.31%
2023/08/11	0	0.00	4.2	90.23	90.50	-4.2	1,960	-0.21%
2023/08/10	4	90.05	19	89.59	90.30	-15	1,956	-0.77%
2023/08/09	9	90.49	9.1	90.89	90.80	-0.1	1,940	-0.01%
2023/08/08	3	92.80	10.1	92.52	93.00	-7.1	1,902	-0.37%
2023/08/07	17.4	92.62	32	92.18	91.70	-14.7	1,865	-0.79%
2023/08/04	16.2	90.19	1	90.60	91.00	15.2	1,833	0.83%
2023/08/02	32.7	90.64	20	89.30	89.60	12.7	1,827	0.69%
2023/08/01	15.4	89.91	0	0.00	90.00	15.4	1,820	0.84%
2023/07/31	3	88.97	2.1	89.34	88.40	0.9	1,800	0.05%
2023/07/28	1	89.30	2.5	90.13	90.10	-1.5	1,781	-0.08%
2023/07/27	10.2	88.86	5	88.70	89.00	5.2	1,756	0.30%
2023/07/26	2	90.60	2	89.55	90.00	0	1,729	0.00%
2023/07/25	11	90.63	3.1	90.09	90.60	7.9	1,701	0.46%
2023/07/24	1	90.00	7	89.14	89.70	-6	1,668	-0.36%
2023/07/21	8	90.23	1	89.70	90.60	7	1,649	0.42%
2023/07/20	5	88.60	0	0.00	89.00	5	1,638	0.31%
2023/07/19	2.3	89.84	3	88.93	88.50	-0.7	1,637	-0.04%
2023/07/18	1	90.80	0	0.00	90.50	1	1,623	0.06%
2023/07/17	1.1	91.32	1.1	91.64	91.50	0	1,617	0.00%
2023/07/14	10.6	90.90	14.1	90.94	91.00	-3.4	1,615	-0.21%
2023/07/13	6	92.88	30	92.46	92.00	-24	1,602	-1.50%
2023/07/12	44.1	91.56	9	91.59	92.00	35.1	1,561	2.25%
2023/07/11	7	88.30	2	88.25	88.40	5	1,516	0.33%
2023/07/10	6	87.63	1.5	87.07	87.30	4.5	1,519	0.30%
2023/07/07	4	88.38	0.1	88.10	88.60	3.9	1,505	0.26%
2023/07/06	2.1	89.62	1	90.21	90.10	1	1,481	0.07%
2023/07/05	4.2	89.85	0	0.00	90.10	4.2	1,456	0.29%
2023/07/04	9.8	89.23	4	89.35	88.90	5.8	1,438	0.41%
2023/07/03	27	96.19	32.2	96.01	96.20	-5.2	1,336	-0.39%
2023/06/30	0.1	94.00	1	93.50	93.80	-0.9	1,265	-0.07%
2023/06/28	5	94.32	1	93.70	93.10	4	1,248	0.32%
2023/06/27	9.1	96.06	2.4	94.98	94.50	6.6	1,226	0.54%
2023/06/26	1	97.80	9	98.08	97.70	-8	1,195	-0.67%
2023/06/21	8.1	95.88	24.1	96.38	96.30	-16	1,137	-1.41%
2023/06/20	18.1	95.44	20	95.60	95.60	-1.9	1,107	-0.17%
2023/06/19	0	0.00	13	94.33	94.50	-13	1,106	-1.17%
2023/06/16	0.2	94.00	9.1	93.80	94.30	-8.9	1,105	-0.80%
2023/06/15	1	92.10	1.8	92.26	92.20	-0.8	1,087	-0.07%
2023/06/14	11.1	92.99	0	0.00	92.70	11.1	1,087	1.02%
2023/06/13	1	93.20	0.1	93.30	93.10	1	1,091	0.09%
2023/06/12	1	93.39	1.7	92.48	93.20	-0.7	1,099	-0.06%
2023/06/09	2	92.26	3	92.27	92.50	-1	1,088	-0.09%
2023/06/08	0.2	93.90	14.3	94.10	93.30	-14	1,087	-1.29%
2023/06/07	356	93.15	4	93.10	93.30	352	1,081	32.55%	大買/鉅額交易
2023/06/06	0	91.90	9.5	92.06	92.40	-9.5	1,081	-0.88%
2023/06/05	2.1	92.27	5.3	92.69	92.60	-3.2	1,095	-0.30%
2023/06/02	3.1	91.10	5	91.76	90.90	-1.9	1,123	-0.17%
2023/06/01	0.1	89.90	4	90.75	90.70	-3.9	1,116	-0.35%
2023/05/31	4.1	90.13	3	90.07	90.30	1.1	1,120	0.10%
2023/05/30	1	89.10	6	89.50	89.40	-5	1,108	-0.45%
2023/05/29	6	89.38	5	89.20	89.40	1	1,107	0.09%
2023/05/26	3.3	88.34	7	88.94	88.60	-3.7	1,098	-0.34%
2023/05/25	1	88.30	0	0.00	88.00	1	1,081	0.09%
2023/05/24	0	0.00	2.2	87.70	87.80	-2.2	1,073	-0.21%
2023/05/23	6	87.00	1	87.40	87.30	5	1,074	0.47%
2023/05/19	3	87.07	3	86.93	86.70	0	1,083	0.00%
2023/05/18	1	86.80	1	86.80	87.00	0	1,090	0.00%
2023/05/17	2	86.60	2	86.50	86.40	0	1,099	0.00%
2023/05/12	0	0.00	3	84.90	85.40	-3	1,144	-0.26%
2023/05/11	0	0.00	4	85.05	84.70	-4	1,154	-0.35%
2023/05/10	8.1	84.74	0	0.00	85.10	8.1	1,165	0.69%
2023/05/09	0	0.00	2	87.10	86.60	-2	1,158	-0.17%
2023/05/08	2	86.55	0	0.00	87.00	2	1,178	0.17%
2023/05/04	3	85.30	0	0.00	85.70	3	1,250	0.24%
2023/05/02	1	85.70	1	85.90	85.90	0	1,321	0.00%
2023/04/28	2	85.30	0	0.00	85.20	2	1,330	0.15%
2023/04/27	2	84.60	0	0.00	84.90	2	1,328	0.15%
2023/04/26	4	84.10	0	0.00	84.70	4	1,328	0.30%
2023/04/25	8	84.21	0	0.00	83.90	8	1,329	0.60%
2023/04/21	11	85.87	1	85.10	85.00	10	1,321	0.76%
2023/04/20	7	86.20	0	0.00	86.00	7	1,342	0.52%
2023/04/19	13	87.92	0	0.00	87.20	13	1,339	0.97%
2023/04/18	1.1	88.11	1	88.40	88.10	0.1	1,329	0.01%
2023/04/17	1	87.70	7	87.80	87.90	-6	1,323	-0.45%
2023/04/14	1.1	87.82	0	0.00	87.70	1.1	1,323	0.08%
2023/04/12	3	88.93	3	88.93	88.60	0	1,323	0.00%
2023/04/10	1	88.70	1.1	88.71	88.60	-0.1	1,316	-0.01%
2023/04/07	1	88.20	1	88.90	88.90	0	1,322	0.00%
2023/04/06	1	88.30	0	0.00	88.10	1	1,313	0.08%
2023/03/31	2	89.30	0	0.00	89.00	2	1,310	0.15%
2023/03/30	1	89.00	3	88.97	88.90	-2	1,299	-0.15%
2023/03/29	0	88.70	6	88.62	88.60	-6	1,289	-0.47%
2023/03/28	0	88.20	1.2	88.68	87.70	-1.1	1,301	-0.09%
2023/03/27	1	88.50	1	89.00	88.40	0	1,303	0.00%
2023/03/24	1	88.20	2	88.85	88.20	-1	1,314	-0.08%
2023/03/23	0.1	88.60	4	88.38	88.40	-3.9	1,299	-0.30%
2023/03/22	3.1	88.00	0	0.00	87.80	3.1	1,289	0.24%
2023/03/21	1	88.20	1	88.30	88.50	0	1,265	0.00%
2023/03/20	0	87.70	5	87.40	87.80	-5	1,251	-0.40%
2023/03/17	0	86.60	3	86.20	86.90	-3	1,244	-0.24%
2023/03/16	2	85.55	0.2	86.00	85.80	1.8	1,240	0.15%
2023/03/15	1.4	86.29	1	86.80	86.10	0.4	1,239	0.03%
2023/03/14	0.2	86.20	2	86.00	86.00	-1.8	1,243	-0.15%
2023/03/13	4.1	85.83	78.1	85.82	86.20	-74	1,243	-5.95%
2023/03/10	3	86.67	0	0.00	86.60	3	1,240	0.24%
2023/03/09	2	87.65	6	87.73	87.90	-4	1,247	-0.32%
2023/03/08	12	87.85	0.3	87.90	88.10	11.8	1,241	0.95%
2023/03/07	6	89.43	0.5	88.80	88.70	5.5	1,203	0.46%
2023/03/06	2.1	89.29	12.4	89.43	89.40	-10.2	1,148	-0.89%
2023/03/03	0.1	88.90	0	0.00	88.30	0.1	1,132	0.01%
2023/03/02	1.4	88.13	4	88.05	88.30	-2.7	1,126	-0.24%
2023/03/01	0	0.00	6	87.25	87.10	-6	1,113	-0.54%
2023/02/24	3	86.10	10	85.98	86.20	-7	1,105	-0.63%
2023/02/23	20	86.78	0	0.00	86.50	20	1,099	1.82%
2023/02/22	1	86.40	1	86.50	86.80	0	1,104	0.00%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/20	1	86.00	0	0.00	86.20	1	1,121	0.09%
2023/02/16	2	86.50	0	0.00	86.60	2	1,128	0.18%
2023/02/15	5	85.00	1	85.00	85.20	4	1,135	0.35%
2023/02/14	6	85.43	0	0.00	85.20	6	1,134	0.53%
2023/02/10	2	86.75	1.3	86.42	86.50	0.7	1,130	0.06%
2023/02/09	2.3	88.21	0.2	88.50	88.00	2.1	1,125	0.19%
2023/02/08	1	88.80	1	89.10	89.10	0	1,125	0.00%
2023/02/07	1.4	88.49	0	0.00	88.60	1.4	1,122	0.12%
2023/02/06	0	89.30	2	88.90	89.20	-2	1,125	-0.18%
2023/02/03	2.1	89.71	1	90.10	90.00	1.1	1,107	0.10%
2023/02/02	2	89.35	4.5	90.10	90.50	-2.5	1,083	-0.23%
2023/02/01	0	88.60	0	0.00	88.70	0	1,040	0.00%
2023/01/31	0	0.00	6	86.55	87.10	-6	1,011	-0.59%
2023/01/30	2.1	85.10	0	0.00	85.10	2.1	984	0.21%
2023/01/17	1.3	82.69	0	0.00	82.50	1.3	979	0.13%
2023/01/16	0	83.60	0	0.00	83.00	0	996	0.00%
2023/01/13	0	84.90	41	83.70	83.30	-41	1,012	-4.05%
2023/01/12	3	85.13	0	0.00	84.60	3	1,061	0.28%
2023/01/11	0	0.00	6	85.58	85.80	-6	1,087	-0.55%
2023/01/10	1	84.60	4	85.35	85.40	-3	1,095	-0.27%
2023/01/09	0	0.00	1	83.20	83.30	-1	1,084	-0.09%
2023/01/06	1	82.60	0	0.00	82.50	1	1,119	0.09%
2022/12/29	2	80.70	0	0.00	81.40	2	1,298	0.15%
2022/12/27	2	81.70	0	0.00	82.30	2	1,319	0.15%
2022/12/26	5	81.90	3	81.73	81.50	2	1,327	0.15%
2022/12/22	2	83.00	0	0.00	82.40	2	1,378	0.15%
2022/12/21	7	83.03	0	0.00	81.80	7	1,402	0.50%
2022/12/20	0	0.00	2.1	83.23	83.00	-2.1	1,406	-0.15%
2022/12/16	0	0.00	32	84.56	86.20	-32	1,418	-2.26%
2022/12/15	0	0.00	5	85.00	85.20	-5	1,401	-0.36%
2022/12/14	29.1	85.01	0	0.00	85.40	29.1	1,403	2.07%
2022/12/13	1	84.20	1	84.40	84.20	0	1,398	0.00%
2022/12/12	10	85.20	0	0.00	85.20	10	1,395	0.72%
2022/12/09	4	84.55	0	0.00	84.30	4	1,402	0.29%
2022/12/08	0	0.00	2	84.10	84.40	-2	1,401	-0.14%
2022/12/07	3	83.00	0.1	83.20	83.30	2.9	1,403	0.20%
2022/12/06	2.1	83.76	8	84.38	83.00	-5.9	1,401	-0.42%
2022/12/05	4.1	85.96	0	0.00	85.80	4.1	1,387	0.30%
2022/12/02	14.1	86.31	0	0.00	86.00	14.1	1,384	1.02%
2022/12/01	14	85.15	7	85.40	85.40	7	1,375	0.51%
2022/11/30	5	83.06	3	83.27	83.50	2	1,371	0.15%
2022/11/29	3.1	82.23	0	0.00	82.10	3.1	1,367	0.22%
2022/11/25	1	82.30	2	81.90	81.60	-1	1,375	-0.07%
2022/11/24	1	81.20	0	0.00	82.50	1	1,380	0.07%
2022/11/23	1	81.20	0	0.00	81.20	1	1,372	0.07%
2022/11/22	1	81.10	2	81.20	81.20	-1	1,388	-0.07%
2022/11/21	7	81.64	8	81.54	81.60	-1	1,398	-0.07%
2022/11/18	3	83.60	0	0.00	82.00	3	1,398	0.21%
2022/11/17	17	83.02	2	82.90	83.10	15	1,399	1.07%
2022/11/16	0	0.00	0	83.40	82.90	0	1,406	0.00%
2022/11/15	0	0.00	7.5	81.79	82.10	-7.5	1,400	-0.54%
2022/11/11	5	81.30	1	81.00	81.00	4	1,442	0.28%
2022/11/10	0	80.10	2	80.00	80.40	-2	1,448	-0.14%
2022/11/09	7	79.97	10	80.00	80.10	-3	1,480	-0.20%
2022/11/08	6.5	80.29	2	79.41	79.40	4.5	1,480	0.30%
2022/11/07	1	78.30	3	79.17	79.50	-2	1,501	-0.13%
2022/11/04	1	79.00	0.1	78.70	78.80	1	1,514	0.06%
2022/11/03	1	77.30	1.1	78.33	78.40	-0.1	1,521	0.00%
2022/11/02	2	77.75	5.1	78.00	77.50	-3.1	1,526	-0.20%
2022/11/01	2	76.00	3	76.67	76.90	-1	1,517	-0.07%
2022/10/31	8	76.40	2	76.40	76.30	6	1,519	0.39%
2022/10/28	1.1	74.89	0.1	74.70	75.50	1	1,524	0.07%
2022/10/25	2	75.80	2	75.10	75.10	0	1,537	0.00%
2022/10/24	3	76.73	3	75.67	75.60	0	1,567	0.00%
2022/10/21	0	0.00	0.1	76.72	76.00	-0.1	1,562	-0.01%
2022/10/20	0	0.00	2	76.35	76.20	-2	1,608	-0.12%
2022/10/19	3	75.73	9.1	75.61	75.70	-6.1	1,580	-0.38%
2022/10/18	1	75.00	2.2	75.18	75.10	-1.2	1,563	-0.07%
2022/10/17	1	71.70	3.1	73.29	74.20	-2.1	1,567	-0.13%
2022/10/14	25.1	73.86	8.1	73.81	73.50	17	1,571	1.08%
2022/10/13	15	74.64	18.1	74.94	71.70	-3.1	1,546	-0.20%
2022/10/12	4	71.38	0	72.40	72.40	4	1,430	0.28%
2022/10/11	3	70.60	0	0.00	71.00	3	1,459	0.21%
2022/10/07	3	72.50	1.2	72.73	72.00	1.8	1,517	0.12%
2022/10/06	1	74.70	0	0.00	74.70	1	1,572	0.06%
2022/10/05	0	0.00	0.1	76.00	75.00	-0.1	1,612	0.00%
2022/10/04	0	0.00	0.1	73.70	73.90	-0.1	1,620	0.00%
2022/10/03	0	0.00	1.2	71.53	71.50	-1.2	1,630	-0.07%
2022/09/30	3	70.34	1	70.81	71.90	2	1,661	0.12%
2022/09/29	6	72.50	121.1	72.43	72.30	-115.1	1,693	-6.80%	大賣/鉅額交易
2022/09/28	7	74.84	0.2	74.27	73.00	6.9	1,689	0.41%
2022/09/27	2	76.15	0.2	76.03	76.00	1.8	1,694	0.11%
2022/09/26	9.3	77.42	7.1	77.94	76.40	2.2	1,731	0.13%
2022/09/23	3	81.63	31.1	82.01	81.30	-28.1	1,734	-1.62%
2022/09/22	1	82.51	2	83.10	82.50	-1	1,755	-0.06%
2022/09/21	0	0.00	1	85.00	83.90	-1	1,770	-0.06%
2022/09/20	1	85.00	1.2	85.02	85.00	-0.2	1,803	-0.01%
2022/09/19	3	84.50	1	84.50	84.80	2	1,822	0.11%
2022/09/16	1	85.30	0	0.00	85.10	1	1,830	0.05%
2022/09/15	2	84.50	1	85.10	85.10	1	1,842	0.05%
2022/09/14	0	0.00	1	83.10	84.40	-1	1,863	-0.05%
2022/09/13	39	85.45	3	85.33	85.10	36	1,887	1.91%
2022/09/12	4	84.08	1	84.20	84.00	3	1,920	0.16%
2022/09/08	1	83.50	0	0.00	84.00	1	1,951	0.05%
2022/09/06	0	0.00	0.4	82.50	82.30	-0.4	2,014	-0.02%
2022/09/05	0	0.00	2.1	85.46	84.20	-2.1	2,030	-0.10%
2022/09/02	1	85.80	3	85.53	85.50	-2	2,065	-0.10%
2022/08/29	7	85.91	2	85.90	85.80	5	2,307	0.22%
2022/08/26	5	88.36	2	88.70	88.40	3	2,298	0.13%
2022/08/24	1	87.20	3.2	87.14	86.10	-2.2	2,332	-0.09%
2022/08/23	8.1	87.50	3	87.57	87.10	5.1	2,329	0.22%
2022/08/22	0	0.00	1	89.30	89.00	-1	2,355	-0.04%
2022/08/19	0	0.00	1	90.20	89.40	-1	2,361	-0.04%
2022/08/18	9	89.21	120	89.26	89.40	-111	2,343	-4.74%	大賣/鉅額交易
2022/08/17	10.1	90.84	1.1	90.83	90.80	8.9	2,308	0.39%
2022/08/16	16	91.21	6	90.80	90.80	10	2,320	0.43%
2022/08/15	2	89.80	2.2	90.16	89.80	-0.2	2,283	-0.01%
2022/08/12	11	89.76	9	90.06	90.00	2	2,281	0.09%
2022/08/11	5	89.00	0.2	88.70	88.50	4.8	2,257	0.21%
2022/08/10	4.1	87.88	3	87.97	87.80	1.1	2,260	0.05%
2022/08/09	1	87.30	2	87.90	88.00	-1	2,261	-0.04%
2022/08/08	2	86.60	0	0.00	86.90	2	2,267	0.09%
2022/08/05	2	86.40	1	86.60	86.70	1	2,279	0.04%
2022/08/04	0.1	86.00	7	84.50	86.00	-6.9	2,303	-0.30%
2022/08/03	0	0.00	4	86.54	86.10	-4	2,295	-0.17%
2022/08/02	1	86.60	1	86.60	86.70	0	2,304	0.00%
2022/08/01	2	88.20	4	87.90	87.60	-2	2,295	-0.09%
2022/07/29	2	87.40	57	87.02	87.40	-55	2,288	-2.40%
2022/07/28	3	84.97	1.1	84.89	85.00	1.9	2,266	0.08%
2022/07/27	3.1	82.82	1	82.60	84.30	2.1	2,261	0.09%
2022/07/26	5.3	84.68	201	84.11	83.70	-195.7	2,201	-8.89%	大賣/鉅額交易
2022/07/25	0	0.00	67	86.44	86.40	-67	2,178	-3.08%
2022/07/22	9	86.88	5	86.70	86.10	4	2,188	0.18%
2022/07/21	6	86.68	6	86.25	87.00	0	2,206	0.00%
2022/07/20	3.1	87.64	1	86.90	86.80	2.1	2,227	0.09%
2022/07/19	2.1	86.95	1	87.00	86.90	1.1	2,255	0.05%
2022/07/18	3.1	87.10	2	87.75	87.50	1.1	2,276	0.05%
2022/07/15	347	86.27	6.5	86.34	86.00	340.5	2,269	15.00%	大買/鉅額交易
2022/07/14	5	90.78	2	89.70	90.90	3	2,244	0.13%
2022/07/13	17	90.49	6	90.47	90.80	11	2,190	0.50%
2022/07/12	2	87.55	0	0.00	86.90	2	2,169	0.09%
2022/07/11	3	89.10	6	89.47	89.60	-3	2,172	-0.14%
2022/07/08	23	86.07	5	88.26	88.40	18	2,158	0.83%
2022/07/07	1	82.70	0	0.00	84.00	1	2,120	0.05%
2022/07/06	2	84.95	0	0.00	83.70	2	2,083	0.10%
2022/07/05	1	84.52	2	84.25	86.30	-1	2,101	-0.05%
2022/07/04	4.1	85.34	3	85.30	84.60	1.1	2,090	0.05%
2022/07/01	2.1	88.46	36	88.40	87.60	-33.9	2,089	-1.62%
2022/06/30	0.1	91.30	11	90.51	90.70	-11	2,052	-0.53%
2022/06/29	3.1	93.59	2	93.40	93.20	1.1	2,033	0.06%
2022/06/28	5.6	94.95	14	95.73	95.20	-8.4	2,026	-0.42%
2022/06/27	1	97.70	2.1	97.76	98.30	-1.1	2,017	-0.05%
2022/06/24	2.3	98.09	2	97.95	97.10	0.3	2,028	0.02%
2022/06/23	6.3	96.51	13	97.57	96.80	-6.7	2,061	-0.33%
2022/06/22	248	98.81	0	0.00	97.30	248	2,081	11.92%	大買/鉅額交易
2022/06/21	8	98.76	0.2	99.00	99.10	7.8	2,132	0.37%
2022/06/20	815.4	99.63	3	98.00	97.00	812.4	2,135	38.05%	大買/鉅額交易
2022/06/17	2	99.40	14.3	98.72	99.00	-12.3	2,138	-0.57%
2022/06/16	4	100.90	11	99.96	99.10	-7	2,221	-0.32%
2022/06/15	2	100.75	8.6	101.09	100.50	-6.6	2,233	-0.29%
2022/06/14	3	99.53	5.5	100.15	100.50	-2.5	2,279	-0.11%
2022/06/13	19	101.34	13.1	101.03	101.00	5.9	2,296	0.26%
2022/06/10	15.9	102.08	71	102.51	103.00	-55.1	2,275	-2.42%
2022/06/09	5	101.20	10	101.90	102.50	-5	2,215	-0.23%
2022/06/08	5.6	100.27	5	100.50	100.50	0.6	2,140	0.03%
2022/06/07	8	99.44	17.5	99.23	99.10	-9.5	2,123	-0.45%
2022/06/06	4	98.75	2	98.55	98.70	2	2,116	0.09%
2022/06/02	2	97.80	12.1	98.04	98.00	-10.1	2,170	-0.47%
2022/06/01	1	98.30	22.1	97.96	98.10	-21.1	2,209	-0.96%
2022/05/31	2	96.55	4	96.95	96.90	-2	2,200	-0.09%
2022/05/30	2	96.90	5	95.48	96.80	-3	2,220	-0.14%
2022/05/26	7	93.14	5	92.64	92.40	2	2,284	0.09%
2022/05/25	1	92.10	2	92.90	93.00	-1	2,335	-0.04%
2022/05/24	7	94.29	6	93.18	92.10	1	2,373	0.04%
2022/05/23	2	93.30	0	0.00	93.10	2	2,347	0.09%
2022/05/20	1.1	93.21	2	93.10	93.10	-0.9	2,374	-0.04%
2022/05/19	2	92.30	14	91.52	92.70	-12	2,376	-0.51%
2022/05/18	0	0.00	11.1	92.95	93.50	-11.1	2,376	-0.47%
2022/05/17	13	91.32	4	90.68	91.60	9	2,378	0.38%
2022/05/16	3	89.97	7	89.87	89.60	-4	2,388	-0.17%
2022/05/13	8	87.83	0	0.00	88.10	8	2,391	0.33%
2022/05/12	10.1	88.13	6	86.22	86.00	4.1	2,403	0.17%
2022/05/11	6	89.67	0.1	89.90	89.30	5.9	2,393	0.25%
2022/05/10	1	88.74	0	0.00	90.30	1	2,433	0.04%
2022/05/09	1	90.20	0	0.00	90.00	1	2,472	0.04%
2022/05/06	0	92.30	2	91.90	92.30	-2	2,502	-0.08%
2022/05/05	1.1	93.12	2	93.50	93.60	-0.9	2,535	-0.04%
2022/05/04	1.1	92.59	0	0.00	92.50	1.1	2,663	0.04%
2022/05/03	1	91.50	0	0.00	90.80	1	2,731	0.04%
2022/04/29	1	90.60	1.1	91.02	91.00	-0.1	2,871	0.00%
2022/04/28	3.1	90.27	1.1	90.15	90.10	2	2,924	0.07%
2022/04/27	5.5	88.78	13	88.93	90.90	-7.5	2,996	-0.25%
2022/04/26	17.1	91.76	3	90.98	90.90	14.1	3,019	0.47%
2022/04/25	16.4	93.29	10	93.00	92.30	6.4	3,037	0.21%
2022/04/22	7	96.43	1	96.30	96.00	6	3,038	0.20%
2022/04/21	4	98.82	1.1	99.09	98.20	3	3,060	0.10%
2022/04/20	4	98.13	16.1	98.56	99.40	-12.1	3,064	-0.39%
2022/04/19	4	96.83	7	97.06	98.00	-3	3,042	-0.10%
2022/04/18	9.1	94.69	2	94.45	94.60	7.1	3,058	0.23%
2022/04/15	7.1	96.43	2.2	97.21	95.80	4.9	3,083	0.16%
2022/04/14	54	97.39	1.2	97.27	97.20	52.8	3,185	1.66%
2022/04/13	4	96.58	0.1	97.10	97.40	4	3,256	0.12%
2022/04/12	11	95.74	4	96.30	95.50	7	3,329	0.21%
2022/04/11	13.1	97.22	10	97.05	96.70	3.1	3,403	0.09%
2022/04/08	5	98.38	3.2	98.73	99.40	1.8	3,430	0.05%
2022/04/07	9.1	99.44	27.5	99.17	97.90	-18.4	3,493	-0.53%
2022/04/06	1	100.53	1	101.50	101.50	0	3,693	0.00%
2022/04/01	8	101.88	3	101.83	102.00	5	3,750	0.13%
2022/03/31	6	102.00	4.1	102.00	102.50	1.9	3,780	0.05%
2022/03/30	12	102.75	20	102.93	103.00	-8	3,848	-0.21%
2022/03/29	6.1	101.83	21.2	102.61	101.50	-15.2	4,044	-0.37%
2022/03/28	10	101.70	27	101.02	102.50	-17	4,443	-0.38%
2022/03/25	6	103.58	13	103.08	102.00	-7	4,745	-0.15%
2022/03/24	35	103.13	117	103.09	103.00	-82	4,738	-1.73%	大賣/
2022/03/23	10	102.10	12	102.25	103.00	-2	4,709	-0.04%
2022/03/22	14	102.43	19	102.34	102.50	-5	4,763	-0.10%
2022/03/21	22	103.29	28.1	103.07	103.00	-6.1	4,773	-0.13%
2022/03/18	6	100.67	8.1	100.74	100.50	-2.1	4,753	-0.04%
2022/03/17	9.4	100.04	26.1	100.35	100.00	-16.7	4,754	-0.35%
2022/03/16	4	97.93	18.1	98.55	98.30	-14.1	4,718	-0.30%
2022/03/15	4	95.93	4	96.28	96.50	0	4,742	0.00%
2022/03/14	6.2	98.02	0	0.00	97.20	6.2	4,811	0.13%
2022/03/11	3	98.57	7.6	98.55	98.30	-4.6	4,912	-0.09%
2022/03/10	5.3	98.73	9.8	98.41	98.70	-4.5	5,020	-0.09%
2022/03/09	7.2	97.44	3	97.37	96.90	4.2	5,044	0.08%
2022/03/08	15.1	96.04	10	96.49	96.70	5.1	5,101	0.10%
2022/03/07	12.1	94.54	4.2	95.26	95.80	8	5,099	0.16%
2022/03/04	167	98.59	4	98.15	97.30	163	5,116	3.19%	大買/鉅額交易
2022/03/03	200	98.66	1	98.80	98.80	199	5,192	3.83%	大買/鉅額交易
2022/03/02	1	98.00	2	98.30	98.30	-1	5,214	-0.02%
2022/03/01	8.6	98.54	14.1	98.56	98.80	-5.5	5,293	-0.10%
2022/02/25	5	94.72	10	95.91	96.40	-5	5,263	-0.10%
2022/02/24	6.3	93.82	5.1	94.54	93.10	1.2	5,334	0.02%
2022/02/23	1	95.20	0	0.00	95.40	1	5,393	0.02%
2022/02/22	7.1	95.04	1	94.80	95.20	6.1	5,581	0.11%
2022/02/21	3.1	96.26	3	96.27	96.60	0.1	5,764	0.00%
2022/02/18	4	95.65	2	95.85	96.50	2	6,150	0.03%
2022/02/17	1	96.10	5	96.34	95.70	-4	6,342	-0.06%
2022/02/16	15	96.21	20	96.50	96.90	-5	6,626	-0.08%
2022/02/15	4	95.10	4	95.03	94.60	0	6,651	0.00%
2022/02/14	11.1	94.39	3.2	94.28	94.20	7.9	6,750	0.12%
2022/02/11	55.2	96.37	0	0.00	96.50	55.2	6,763	0.82%
2022/02/10	3	96.80	5	96.42	96.20	-2	6,811	-0.03%
2022/02/09	10	96.73	3.1	96.29	97.20	7	6,830	0.10%
2022/02/08	5.1	95.44	5.1	95.03	95.20	0	6,935	0.00%
2022/02/07	15.3	93.38	6	93.47	94.70	9.3	6,957	0.13%
2022/01/26	281.3	93.09	64	92.92	92.60	217.3	6,985	3.11%	大買/鉅額交易
2022/01/25	15.1	95.81	18	95.59	95.40	-2.9	7,096	-0.04%
2022/01/24	26.6	96.78	7.7	96.49	96.10	18.9	7,156	0.26%
2022/01/21	10.7	99.67	2	99.60	99.40	8.7	7,050	0.12%
2022/01/20	9.8	99.91	5	100.00	100.50	4.8	7,024	0.07%
2022/01/19	22	100.68	3	100.83	100.50	19	6,974	0.27%
2022/01/18	505	103.31	21	102.93	102.50	484	6,945	6.97%	大買/鉅額交易
2022/01/17	57.1	101.51	4	101.75	102.00	53.1	6,912	0.77%
2022/01/14	7.1	101.73	6.2	102.01	102.50	0.9	6,903	0.01%
2022/01/13	13	101.42	11	101.59	102.00	2	6,915	0.03%
2022/01/12	5	101.80	12.5	101.66	101.50	-7.5	6,922	-0.11%
2022/01/11	10.1	102.20	2	102.50	101.50	8.1	6,967	0.12%
2022/01/10	5	101.80	9	103.11	103.00	-4	6,949	-0.06%
2022/01/07	42.1	103.06	36.9	104.51	102.50	5.2	6,945	0.08%
2022/01/06	21.4	104.66	4	105.38	105.50	17.4	6,861	0.25%
2022/01/05	66	106.98	6	106.33	106.00	60	6,844	0.88%
2022/01/04	47	107.46	31.1	107.97	107.50	15.9	6,801	0.23%
2022/01/03	5	106.50	3	106.00	106.00	2	6,758	0.03%
2021/12/30	15	106.27	1.1	106.07	105.50	13.9	6,756	0.21%
2021/12/29	31.1	108.50	48.1	108.59	107.00	-16.9	6,754	-0.25%
2021/12/28	8	105.50	9.1	105.56	105.50	-1.1	6,643	-0.02%
2021/12/27	0	108.00	6.1	106.59	106.50	-6.1	6,718	-0.09%
2021/12/24	19.2	107.89	15.3	107.50	106.50	3.9	6,807	0.06%
2021/12/23	35.8	109.40	29	109.91	108.50	6.8	6,800	0.10%
2021/12/22	46.3	110.42	103.1	110.63	111.00	-56.8	6,660	-0.85%	大賣/
2021/12/21	50.2	107.11	60.1	107.06	107.50	-9.8	6,439	-0.15%
2021/12/20	10.4	102.03	5	102.50	102.50	5.4	6,139	0.09%
2021/12/17	19	102.87	3	102.33	102.00	16	6,155	0.26%
2021/12/16	35	103.23	21.1	102.31	103.50	13.9	6,190	0.22%
2021/12/15	15.3	100.87	3	101.33	101.00	12.3	6,197	0.20%
2021/12/14	9.1	99.44	14	99.84	99.20	-4.9	6,174	-0.08%
2021/12/13	7.1	100.30	30.1	100.47	100.00	-23	6,151	-0.37%
2021/12/10	47	101.00	25	100.54	101.00	22	6,263	0.35%
2021/12/09	18.2	101.12	2	102.50	100.50	16.2	6,366	0.25%
2021/12/08	17.2	101.54	8	102.56	102.00	9.2	6,336	0.15%
2021/12/07	25.3	100.57	5.2	101.31	101.00	20.1	6,287	0.32%
2021/12/06	161.1	102.41	9.3	102.52	102.00	151.8	6,209	2.44%	大買/鉅額交易
2021/12/03	6	104.83	3	105.67	105.50	3	6,141	0.05%
2021/12/02	21.5	104.44	5	104.20	103.50	16.5	6,153	0.27%
2021/12/01	16	104.31	58	104.07	105.50	-42	6,141	-0.68%
2021/11/30	8.4	106.86	232	105.94	105.50	-223.6	6,109	-3.66%	大賣/鉅額交易
2021/11/29	5.1	104.01	64	103.98	104.00	-58.9	6,109	-0.96%
2021/11/26	9.6	105.30	26	105.31	104.50	-16.4	6,056	-0.27%
2021/11/25	9.1	106.71	86.2	105.99	107.00	-77	6,025	-1.28%
2021/11/24	8	108.06	15	107.83	108.50	-7	5,942	-0.12%
2021/11/23	27.1	109.18	115	108.20	107.50	-87.9	5,932	-1.48%	大賣/
2021/11/22	41.1	113.05	319.3	112.66	112.50	-278.2	5,856	-4.75%	大賣/鉅額交易
2021/11/19	38.6	113.02	61	112.20	111.50	-22.4	5,834	-0.38%
2021/11/18	42	112.76	27.9	113.00	113.00	14.1	5,740	0.25%
2021/11/17	63.6	113.92	58.5	114.06	115.00	5.1	5,633	0.09%
2021/11/16	42.5	109.04	32	108.97	110.00	10.5	5,309	0.20%
2021/11/15	31.1	108.70	61.7	108.93	110.50	-30.6	5,192	-0.59%
2021/11/12	7	101.93	22	101.64	102.00	-15	4,991	-0.30%
2021/11/11	33.1	102.55	31	102.35	101.50	2.1	5,016	0.04%
2021/11/10	13.4	100.01	6	100.50	100.50	7.4	4,994	0.15%
2021/11/09	6	98.95	33	99.31	100.50	-27	5,037	-0.54%
2021/11/08	15.1	98.36	9	98.39	97.90	6.1	5,061	0.12%
2021/11/05	29.5	97.94	216.6	98.01	98.20	-187.1	5,092	-3.67%	大賣/鉅額交易
2021/11/04	14.2	101.11	6.1	101.35	100.00	8.1	5,018	0.16%
2021/11/03	10	101.45	9.1	102.00	101.00	0.9	5,050	0.02%
2021/11/02	69.6	106.97	18	104.19	101.50	51.6	5,022	1.03%
2021/11/01	14.3	105.24	17.3	105.71	107.00	-3	4,814	-0.06%
2021/10/29	5	102.80	1.1	102.55	102.50	3.9	4,762	0.08%
2021/10/28	4	103.50	258.1	103.89	103.00	-254.1	4,883	-5.20%	大賣/鉅額交易
2021/10/27	5	103.30	9	103.56	104.00	-4	4,928	-0.08%
2021/10/26	6.2	102.08	13	103.12	101.50	-6.9	5,000	-0.14%
2021/10/25	11.2	102.54	3	103.33	103.50	8.2	5,079	0.16%
2021/10/22	2	101.25	13	100.85	102.00	-11	5,257	-0.21%
2021/10/21	3	102.83	12	101.54	101.00	-9	5,430	-0.17%
2021/10/20	7	100.86	8	100.81	101.00	-1	5,478	-0.02%
2021/10/19	12	100.44	13	100.81	101.00	-1	5,548	-0.02%
2021/10/18	7	98.44	6	98.27	98.00	1	5,636	0.02%
2021/10/15	17.4	98.30	12	98.36	97.70	5.4	5,820	0.09%
2021/10/14	20.1	97.03	4	97.10	96.00	16.1	6,050	0.27%
2021/10/13	11.3	98.22	4	98.55	96.40	7.3	6,354	0.11%
2021/10/12	5.3	98.65	6	98.95	98.00	-0.7	6,983	-0.01%
2021/10/08	20.1	100.25	23	100.54	100.00	-2.9	7,137	-0.04%
2021/10/07	17.3	100.55	9	100.78	100.50	8.3	7,265	0.11%
2021/10/06	8.3	99.57	13	99.54	97.60	-4.7	7,620	-0.06%
2021/10/05	26.1	98.50	14	98.17	99.70	12.1	7,824	0.15%
2021/10/04	12.1	97.16	262.2	96.34	95.70	-250.1	7,768	-3.22%	大賣/鉅額交易
2021/10/01	15.1	100.05	44	99.74	99.30	-29	7,774	-0.37%
2021/09/30	31.1	105.51	11	104.55	105.00	20.1	7,783	0.26%
2021/09/29	18	106.00	18	105.95	106.00	0	7,900	0.00%
2021/09/28	28.2	109.65	35	110.17	108.50	-6.8	8,106	-0.08%
2021/09/27	121	107.52	42	106.69	107.50	79	8,108	0.97%	大買/
2021/09/24	262	106.56	13	106.08	106.50	249	8,199	3.04%	大買/鉅額交易
2021/09/23	149.1	104.22	5	104.80	105.50	144.1	8,290	1.74%	大買/鉅額交易
2021/09/22	13.1	100.86	137.2	100.57	100.50	-124.1	8,497	-1.46%	大賣/鉅額交易
2021/09/17	2	103.75	3	104.50	104.50	-1	8,609	-0.01%
2021/09/16	11.2	103.09	9.1	104.01	104.00	2	9,035	0.02%
2021/09/15	27.1	103.84	172.2	102.83	102.50	-145	9,565	-1.52%	大賣/鉅額交易
2021/09/14	29.4	109.42	118	108.78	110.00	-88.7	9,945	-0.89%	大賣/
2021/09/13	18.4	105.43	2	105.00	105.00	16.4	10,025	0.16%
2021/09/10	3	107.50	3	107.00	107.00	0	10,276	0.00%
2021/09/09	2	107.75	4	108.13	108.00	-2	10,560	-0.02%
2021/09/08	2.2	107.13	129	106.13	106.00	-126.8	11,178	-1.13%	大賣/鉅額交易
2021/09/07	61.1	107.47	3.3	107.96	107.00	57.8	11,465	0.50%
2021/09/06	15.4	111.73	16	112.63	111.00	-0.6	12,085	0.00%
2021/09/03	19	115.37	24	115.69	115.50	-5	12,114	-0.04%
2021/09/02	21.1	117.78	318	115.91	115.50	-296.9	12,322	-2.41%	大賣/鉅額交易
2021/09/01	14	115.82	9	116.39	117.00	5	12,352	0.04%
2021/08/31	3	113.50	3.3	113.70	114.00	-0.3	12,393	0.00%
2021/08/30	7	114.79	5	114.50	114.00	2	12,505	0.02%
2021/08/27	8	114.25	0	0.00	114.00	8	12,560	0.06%
2021/08/26	11	115.14	20	115.25	116.00	-9	12,646	-0.07%
2021/08/25	8.1	114.94	52.1	114.65	115.50	-44	12,808	-0.34%
2021/08/24	21.2	113.29	8.1	112.38	112.00	13.2	12,993	0.10%
2021/08/23	8.1	111.53	19	112.97	114.00	-10.9	13,333	-0.08%
2021/08/20	9	107.28	1.3	106.78	106.50	7.8	13,424	0.06%
2021/08/19	8.3	113.10	5.1	113.39	111.50	3.2	13,562	0.02%
2021/08/18	7	111.71	188	110.05	116.00	-181	13,751	-1.32%	大賣/鉅額交易
2021/08/17	13.1	115.45	12.2	114.84	112.00	0.9	13,868	0.01%
2021/08/16	17.2	114.63	22	114.20	114.50	-4.8	13,873	-0.03%
2021/08/13	12.3	120.37	11.1	120.54	118.00	1.2	13,892	0.01%
2021/08/12	13	122.58	17.2	122.55	123.00	-4.2	13,908	-0.03%
2021/08/11	4	119.13	34.1	119.72	119.00	-30.1	13,958	-0.22%
2021/08/10	69.3	121.34	46	121.03	122.00	23.2	14,020	0.17%
2021/08/09	31	120.97	16.2	122.15	122.00	14.8	14,081	0.11%
2021/08/06	30.3	122.64	4	122.38	121.50	26.3	14,159	0.19%
2021/08/05	15.1	124.40	2	124.75	124.00	13	14,264	0.09%
2021/08/04	25.7	125.84	14.2	125.75	125.50	11.5	14,533	0.08%
2021/08/03	34	126.31	68	126.27	126.50	-34	14,698	-0.23%
2021/08/02	15	121.63	20	122.58	123.00	-5	14,781	-0.03%
2021/07/30	14.2	121.17	6	122.08	120.00	8.2	14,875	0.06%
2021/07/29	104.2	119.34	60	119.87	121.50	44.2	14,921	0.30%	大買/
2021/07/28	49.5	116.66	305.9	117.55	118.00	-256.4	15,080	-1.70%	大賣/鉅額交易
2021/07/27	48.3	123.95	43.1	122.19	122.00	5.1	15,144	0.03%
2021/07/26	21	128.38	9	127.89	128.00	12	15,160	0.08%
2021/07/23	84.6	129.34	38	129.30	128.00	46.6	15,236	0.31%
2021/07/22	78.4	130.38	41.2	130.86	129.00	37.2	15,528	0.24%
2021/07/21	72.1	128.30	48.4	127.20	126.50	23.7	15,502	0.15%
2021/07/20	87.8	131.07	169.4	132.67	129.00	-81.6	15,427	-0.53%	大賣/
2021/07/19	65.7	139.54	36.3	138.79	137.00	29.4	15,285	0.19%
2021/07/16	117	139.29	173.7	138.08	138.50	-56.7	15,115	-0.38%	大買/大賣/
2021/07/15	45.6	131.02	60.2	130.45	134.00	-14.6	14,640	-0.10%
2021/07/14	32.4	129.97	20.7	129.14	131.00	11.7	14,768	0.08%
2021/07/13	103.3	131.04	81.6	130.83	128.00	21.7	14,836	0.15%	大買/
2021/07/12	36.1	129.15	50.3	127.80	129.50	-14.2	14,661	-0.10%
2021/07/09	41	124.15	273	124.02	124.00	-232	14,678	-1.58%	大賣/鉅額交易
2021/07/08	62	126.78	38	126.67	125.50	24	15,415	0.16%
2021/07/07	14	126.29	29.2	125.78	125.50	-15.2	16,004	-0.09%
2021/07/06	99.1	126.71	94	125.91	126.00	5.1	15,989	0.03%
2021/07/05	50.2	130.78	16.4	130.28	131.00	33.9	15,922	0.21%
2021/07/02	19.3	126.05	52.9	124.99	129.00	-33.6	15,715	-0.21%
2021/07/01	114.6	123.65	14.2	123.51	122.00	100.5	15,683	0.64%	大買/
2021/06/30	89.9	125.85	16.3	126.03	126.00	73.6	15,637	0.47%
2021/06/29	140.4	127.18	76.1	126.62	125.00	64.4	15,576	0.41%	大買/
2021/06/28	58.8	131.03	61.7	130.99	131.50	-2.9	15,423	-0.02%
2021/06/25	55.2	135.17	58.2	133.41	132.00	-3	15,338	-0.02%
2021/06/24	85.3	128.07	72.1	130.69	132.00	13.1	15,053	0.09%
2021/06/23	205.6	125.92	107.4	126.40	126.50	98.2	14,737	0.67%	大買/大賣/
2021/06/22	40	119.96	121.4	119.90	119.00	-81.4	14,266	-0.57%	大賣/
2021/06/21	66.2	120.49	84.4	120.27	119.00	-18.1	14,163	-0.13%
2021/06/18	52.4	122.22	36.1	122.54	121.00	16.3	13,911	0.12%
2021/06/17	96	120.02	131.5	119.27	119.00	-35.5	13,634	-0.26%	大賣/
2021/06/16	100.1	114.72	36.1	115.12	114.00	64	13,051	0.49%
2021/06/15	106.2	115.01	284.3	115.41	116.00	-178.1	12,759	-1.40%	大買/大賣/鉅額交易
2021/06/11	44	108.09	6.2	107.93	107.00	37.8	12,191	0.31%
2021/06/10	233.1	108.22	36.3	108.00	109.00	196.8	12,177	1.62%	大買/鉅額交易
2021/06/09	26	105.08	8	105.13	104.50	18	12,088	0.15%
2021/06/08	6	106.75	23	107.37	106.00	-17	12,152	-0.14%
2021/06/07	24.1	104.41	15.1	105.60	107.50	9	12,238	0.07%
2021/06/04	11	105.86	95	106.71	105.50	-84	12,201	-0.69%
2021/06/03	36	106.79	94	107.18	107.50	-58	12,258	-0.47%
2021/06/02	37.5	108.03	595.1	105.94	105.50	-557.5	12,254	-4.55%	大賣/鉅額交易
2021/06/01	103.4	111.61	71.4	111.15	111.00	32	12,196	0.26%	大買/
2021/05/31	67.9	108.39	42.3	107.86	110.50	25.6	12,099	0.21%
2021/05/28	52.6	103.24	27.8	102.91	103.00	24.8	11,802	0.21%
2021/05/27	30	102.70	55	102.53	104.00	-25	11,748	-0.21%
2021/05/26	25.1	104.36	44.6	102.99	105.00	-19.5	11,683	-0.17%
2021/05/25	24.1	98.61	70.1	98.14	99.30	-46	11,596	-0.40%
2021/05/24	67.1	91.97	9	94.03	94.10	58.1	11,609	0.50%
2021/05/21	30	92.47	20	92.66	92.30	10	11,720	0.09%
2021/05/20	31	93.01	15	93.17	92.20	16	11,886	0.13%
2021/05/19	38	92.83	10.3	92.39	92.20	27.8	12,207	0.23%
2021/05/18	56.2	92.08	25.2	93.63	94.90	31	12,418	0.25%
2021/05/17	259.3	88.48	31.2	88.02	88.30	228.1	12,800	1.78%	大買/鉅額交易
2021/05/14	85.7	93.75	41	93.85	93.30	44.7	13,072	0.34%
2021/05/13	22.5	91.09	29	91.56	92.40	-6.5	13,025	-0.05%
2021/05/12	61.4	91.85	29.8	93.13	91.40	31.6	12,988	0.24%
2021/05/11	44.3	99.28	81.9	100.40	99.20	-37.6	12,839	-0.29%
2021/05/10	75.2	106.13	23	105.76	103.00	52.2	12,721	0.41%
2021/05/07	28	109.48	21	109.57	110.00	7	12,624	0.06%
2021/05/06	41.6	108.17	13	108.88	108.00	28.6	12,630	0.23%
2021/05/05	123.6	113.69	53	109.33	108.00	70.6	13,355	0.53%	大買/
2021/05/04	18.2	111.08	40.7	111.76	111.00	-22.5	13,658	-0.16%
2021/05/03	21.7	119.58	29.4	120.85	116.00	-7.7	13,475	-0.06%
2021/04/29	17.3	124.77	29.3	126.30	127.50	-12	13,328	-0.09%
2021/04/28	30.9	124.00	66.2	125.80	127.50	-35.3	13,283	-0.27%
2021/04/27	5.1	116.57	19.1	116.81	117.50	-14	13,151	-0.11%
2021/04/26	80.2	115.08	30	114.88	116.00	50.2	13,150	0.38%
2021/04/23	14.2	112.44	26.1	111.50	114.00	-11.9	13,240	-0.09%
2021/04/22	21.2	112.34	57	112.21	108.50	-35.9	13,317	-0.27%
2021/04/21	30.6	114.45	31.3	114.74	113.00	-0.7	13,471	-0.01%
2021/04/20	37.6	112.03	57.5	111.02	113.50	-19.9	14,059	-0.14%
2021/04/19	320	109.08	54.1	109.65	109.00	265.9	13,917	1.91%	大買/鉅額交易
2021/04/16	58	108.99	52.1	109.04	109.00	5.9	13,986	0.04%
2021/04/15	55.3	107.10	61	107.07	108.00	-5.7	13,968	-0.04%
2021/04/14	220.9	107.68	189.1	104.70	103.50	31.8	13,741	0.23%	大買/大賣/
2021/04/13	63.5	107.61	451.1	109.14	110.50	-387.7	13,046	-2.97%	大賣/鉅額交易
2021/04/12	21.3	100.35	11.8	101.34	100.50	9.6	12,409	0.08%
2021/04/09	55.8	103.85	5	103.30	102.00	50.8	12,361	0.41%
2021/04/08	4.1	102.62	16	102.81	103.50	-11.9	12,299	-0.10%
2021/04/07	16.6	104.24	24	104.79	103.50	-7.4	12,286	-0.06%
2021/04/06	25	102.78	31	103.55	104.00	-6	12,160	-0.05%
2021/04/01	10.4	101.83	11	101.64	102.00	-0.6	12,121	0.00%
2021/03/31	47.5	104.14	35.2	103.46	102.50	12.2	12,079	0.10%
2021/03/30	25	102.18	20.3	102.83	104.00	4.7	11,983	0.04%
2021/03/29	63.5	101.95	43.6	101.64	101.00	20	11,903	0.17%
2021/03/26	52.1	99.72	90	99.85	100.00	-38	11,787	-0.32%
2021/03/25	14.2	94.74	505	94.68	95.30	-490.8	11,555	-4.25%	大賣/鉅額交易
2021/03/24	120.5	96.41	34	95.54	95.00	86.5	11,552	0.75%	大買/
2021/03/23	5.7	98.37	57	98.32	98.00	-51.3	11,515	-0.45%
2021/03/22	22	98.24	5	98.24	98.20	17	11,591	0.15%
2021/03/19	8.2	99.21	28.2	98.84	99.00	-20	11,695	-0.17%
2021/03/18	11	98.61	9	98.38	98.80	2	11,733	0.02%
2021/03/17	41.1	98.49	22.1	98.63	97.50	19	11,791	0.16%
2021/03/16	33.1	97.97	27.1	98.22	98.30	6	11,767	0.05%
2021/03/15	201.1	97.10	24	97.54	96.90	177.1	11,766	1.50%	大買/鉅額交易
2021/03/12	14.1	99.92	14.1	99.76	99.00	0	11,760	0.00%
2021/03/11	282.1	98.80	25.6	98.64	99.80	256.4	11,676	2.20%	大買/鉅額交易
2021/03/10	20.1	95.05	65	94.97	95.10	-44.9	11,584	-0.39%
2021/03/09	29.3	92.40	280.1	92.30	92.80	-250.8	11,714	-2.14%	大賣/鉅額交易
2021/03/08	11.1	96.07	20.1	96.16	94.80	-9	11,729	-0.08%
2021/03/05	17.3	96.51	26.1	96.25	96.00	-8.8	11,706	-0.07%
2021/03/04	79.4	96.18	8	94.95	94.80	71.4	11,645	0.61%
2021/03/03	56.1	96.80	55	96.60	98.40	1.1	11,588	0.01%
2021/03/02	88.1	98.34	88.1	96.18	96.00	0	11,550	0.00%
2021/02/26	22.2	97.78	71.1	97.88	98.50	-48.9	11,613	-0.42%
2021/02/25	154.3	99.98	60	99.63	99.40	94.3	11,529	0.82%	大買/
2021/02/24	110.1	103.06	34.1	101.45	99.90	76	11,423	0.67%	大買/
2021/02/23	20.2	104.48	30.1	103.65	104.00	-9.9	11,214	-0.09%
2021/02/22	107.2	106.64	115.2	106.33	105.00	-8	11,064	-0.07%	大買/大賣/
2021/02/19	38.1	106.04	73.4	106.14	109.00	-35.3	10,826	-0.33%
2021/02/18	64.1	100.04	58.1	99.96	99.90	6	10,482	0.06%
2021/02/17	138.2	96.35	106.1	96.35	99.00	32.1	10,223	0.31%	大買/大賣/
2021/02/05	599.1	91.64	145.7	91.27	92.50	453.4	9,910	4.57%	大買/大賣/鉅額交易
2021/02/04	73.1	87.90	28	87.74	87.20	45.1	9,619	0.47%
2021/02/03	14	86.79	26	86.87	87.80	-12	9,657	-0.12%
2021/02/02	14	85.70	115.1	86.33	86.90	-101.1	9,768	-1.03%	大賣/鉅額交易
2021/02/01	124	81.72	293	81.77	83.70	-169	9,827	-1.72%	大買/大賣/鉅額交易
2021/01/29	62.1	84.27	38.2	84.10	83.50	23.9	9,762	0.24%
2021/01/28	130.1	84.52	68	84.73	85.00	62.1	9,704	0.64%	大買/
2021/01/27	219.2	91.07	866.4	89.42	86.60	-647.3	9,607	-6.74%	大買/大賣/鉅額交易
2021/01/26	115.1	88.30	237.3	88.60	88.90	-122.2	8,815	-1.39%	大買/大賣/鉅額交易
2021/01/25	433	83.05	6	83.43	83.00	427	8,410	5.08%	大買/鉅額交易
2021/01/22	50	85.07	6	85.03	85.40	44	8,974	0.49%
2021/01/21	64	84.45	55	84.61	84.70	9	9,076	0.10%
2021/01/20	119.2	85.09	81	84.65	83.50	38.2	8,986	0.43%	大買/
2021/01/19	50	85.65	34	85.52	86.10	16	8,808	0.18%
2021/01/18	88	85.19	47.1	85.37	85.00	40.9	8,757	0.47%
2021/01/15	51.3	84.36	71	84.68	85.60	-19.7	8,604	-0.23%
2021/01/14	468	85.14	154	85.20	84.50	314	8,485	3.70%	大買/大賣/鉅額交易
2021/01/13	622	87.09	103.2	85.93	85.00	518.8	8,287	6.26%	大買/大賣/鉅額交易
2021/01/12	24.1	80.61	68	80.55	80.40	-43.9	7,614	-0.58%
2021/01/11	97.2	81.59	123	81.47	81.20	-25.8	7,571	-0.34%	大賣/
2021/01/08	77	78.29	100.3	78.83	79.30	-23.3	7,442	-0.31%
2021/01/07	12	76.60	21	77.35	76.60	-9	7,268	-0.12%
2021/01/06	141	76.38	187	76.37	77.10	-46	7,283	-0.63%	大買/大賣/
2021/01/05	36	76.30	159	76.42	77.00	-123	7,245	-1.70%	大賣/鉅額交易
2021/01/04	3.5	74.83	13	75.28	75.90	-9.5	7,224	-0.13%
2020/12/31	4.1	74.77	233	74.62	74.90	-228.9	7,241	-3.16%	大賣/鉅額交易
2020/12/30	71	73.82	17	74.46	74.30	54	7,275	0.74%
2020/12/29	16	74.84	193	74.55	74.30	-177	7,390	-2.40%	大賣/鉅額交易
2020/12/28	5	73.58	1	73.50	74.40	4	7,436	0.05%
2020/12/25	10	73.66	186.1	74.04	73.80	-176.1	7,473	-2.36%	大賣/鉅額交易
2020/12/24	2.2	74.91	14	74.51	74.10	-11.8	7,507	-0.16%
2020/12/23	6	72.98	6	73.37	73.90	0	7,514	0.00%
2020/12/22	191	74.02	14	74.00	72.90	177	7,618	2.32%	大買/鉅額交易
2020/12/21	21	72.61	3	73.30	73.20	18	7,670	0.23%
2020/12/18	13	73.60	11	73.85	73.90	2	7,722	0.03%
2020/12/17	26	74.18	61	74.66	74.80	-35	7,753	-0.45%
2020/12/16	22.8	74.59	31	74.98	75.50	-8.2	7,721	-0.11%
2020/12/15	56	72.31	277.5	72.11	72.20	-221.5	7,670	-2.89%	大賣/鉅額交易
2020/12/14	43	74.26	33.3	74.24	74.00	9.8	7,662	0.13%
2020/12/11	38	76.51	8	76.23	75.90	30	7,701	0.39%
2020/12/10	63.2	77.01	245	76.64	76.90	-181.9	7,848	-2.32%	大賣/鉅額交易
2020/12/09	7.1	78.02	35	77.96	78.10	-27.9	8,191	-0.34%
2020/12/08	61	77.93	22	78.29	77.90	39	8,321	0.47%
2020/12/07	30.2	79.05	7	78.91	78.70	23.2	8,501	0.27%
2020/12/04	40.3	79.88	59	80.26	80.00	-18.8	8,575	-0.22%
2020/12/03	92.2	80.45	55	80.72	79.40	37.2	8,852	0.42%
2020/12/02	60.2	81.70	36	81.84	81.40	24.2	8,743	0.28%
2020/12/01	32	81.26	28	81.18	81.20	4	8,685	0.05%
2020/11/30	35.1	80.69	31	80.55	80.00	4.1	8,704	0.05%
2020/11/27	149	80.74	63	80.85	80.50	86	8,900	0.97%	大買/
2020/11/26	30	79.53	15.1	80.09	79.70	14.9	8,874	0.17%
2020/11/25	82.1	78.94	49.5	79.90	78.80	32.6	8,844	0.37%
2020/11/24	17.1	78.57	22	78.56	78.20	-4.9	8,696	-0.06%
2020/11/23	15.1	77.50	7	77.51	77.90	8.1	8,686	0.09%
2020/11/20	7.3	78.30	0	0.00	78.10	7.3	8,725	0.08%
2020/11/19	20.1	78.87	34	78.40	78.30	-13.9	8,769	-0.16%
2020/11/18	18	78.63	5	79.00	79.00	13	8,792	0.15%
2020/11/17	37.1	79.07	15	78.97	78.40	22.1	8,856	0.25%
2020/11/16	70	79.40	8	79.71	80.00	62	8,982	0.69%
2020/11/13	24	78.63	63.1	79.36	80.00	-39.1	8,977	-0.44%
2020/11/12	51.1	78.25	74	77.89	77.90	-23	8,812	-0.26%
2020/11/11	38.1	80.52	79	80.16	79.30	-41	8,769	-0.47%
2020/11/10	52	82.16	52.1	81.61	81.50	-0.1	8,721	0.00%
2020/11/09	25	80.58	162	80.55	81.20	-137	8,581	-1.60%	大賣/鉅額交易
2020/11/06	5	76.56	35	76.94	76.40	-30	8,480	-0.35%
2020/11/05	16	76.16	25	76.08	76.20	-9	8,621	-0.10%
2020/11/04	45	74.37	6	74.43	74.50	39	8,669	0.45%
2020/11/03	14	74.72	1	74.60	74.40	13	8,715	0.15%
2020/11/02	43	75.39	52	75.94	74.40	-9	8,952	-0.10%
2020/10/30	78.1	81.79	96.1	81.04	77.00	-18	9,210	-0.20%
2020/10/29	58	80.83	55	80.48	82.20	3	8,724	0.03%
2020/10/28	21	79.59	29	79.33	79.70	-8	8,906	-0.09%
2020/10/27	37	80.12	39	79.82	79.20	-2	9,084	-0.02%
2020/10/26	13	79.77	45	79.80	79.80	-32	9,134	-0.35%
2020/10/23	11	79.14	23	79.56	78.50	-12	9,187	-0.13%
2020/10/22	17	79.06	17	78.84	78.20	0	9,255	0.00%
2020/10/21	80	79.54	28	79.66	79.30	52	9,303	0.56%
2020/10/20	513	78.74	30	78.50	79.00	483	9,350	5.17%	大買/鉅額交易
2020/10/19	19	76.97	19	77.17	77.40	0	9,395	0.00%
2020/10/16	7	75.94	34	75.94	74.60	-27	9,616	-0.28%
2020/10/15	8	73.40	6	73.75	74.00	2	9,602	0.02%
2020/10/14	11	74.54	13	74.78	74.00	-2	9,700	-0.02%
2020/10/13	3	74.10	34	74.16	74.60	-31	9,771	-0.32%
2020/10/12	21	73.16	19	73.23	73.70	2	9,904	0.02%
2020/10/08	17.3	73.13	37	73.08	73.30	-19.8	10,358	-0.19%
2020/10/07	39	71.91	29	72.23	72.50	10	10,564	0.09%
2020/10/06	44	72.21	10	72.58	71.60	34	10,551	0.32%
2020/10/05	23	70.74	9	70.70	70.30	14	10,596	0.13%
2020/09/30	13	70.96	18	71.09	72.20	-5	10,813	-0.05%
2020/09/29	18	72.01	8.2	72.51	71.60	9.8	10,897	0.09%
2020/09/28	9	73.97	5	74.12	73.60	4	11,013	0.04%
2020/09/25	39	74.76	34	73.95	73.50	5	11,383	0.04%
2020/09/24	5	77.08	115	77.20	77.00	-110	11,378	-0.97%	大賣/鉅額交易
2020/09/23	49	77.76	2	78.90	77.10	47	11,523	0.41%
2020/09/22	22	78.98	5	79.02	78.40	17	11,824	0.14%
2020/09/21	4.1	80.84	11	81.15	80.20	-6.9	12,041	-0.06%
2020/09/18	12	80.68	3	80.63	81.00	9	12,102	0.07%
2020/09/17	42	81.58	24	81.63	81.20	18	12,176	0.15%
2020/09/16	16	82.71	15	82.71	82.50	1	12,142	0.01%
2020/09/15	74	82.69	24	83.00	81.80	50	12,032	0.42%
2020/09/14	235	84.23	69	82.82	82.30	166	11,863	1.40%	大買/鉅額交易
2020/09/11	15	82.63	45	82.26	82.60	-30	11,536	-0.26%
2020/09/10	58	81.36	54.1	82.36	80.60	3.9	11,447	0.03%
2020/09/09	58	78.94	31	79.11	80.00	27	11,298	0.24%
2020/09/08	12.2	80.87	37	81.45	80.40	-24.8	11,185	-0.22%
2020/09/07	87	79.90	27	77.72	76.50	60	10,925	0.55%
2020/09/04	17	77.77	9	78.57	80.00	8	10,888	0.07%
2020/09/03	33	79.50	8	79.27	78.80	25	10,853	0.23%
2020/09/02	59	81.66	17	82.43	81.00	42	10,827	0.39%
2020/09/01	5	77.70	8	78.55	79.30	-3	10,659	-0.03%
2020/08/31	167.2	77.81	7	78.01	77.30	160.2	10,699	1.50%	大買/鉅額交易
2020/08/28	11	76.33	0	0.00	75.70	11	10,724	0.10%
2020/08/27	0	0.00	4	77.65	77.50	-4	10,847	-0.04%
2020/08/26	37	78.50	2	79.15	77.80	35	11,057	0.32%
2020/08/25	6	79.03	16	78.54	78.60	-10	11,147	-0.09%
2020/08/24	6	75.88	5	76.38	77.40	1	11,216	0.01%
2020/08/21	44	76.46	12	76.67	76.30	32	11,306	0.28%
2020/08/20	10	76.91	54	75.36	76.10	-44	11,481	-0.38%
2020/08/19	8	80.76	664	80.44	80.10	-656	11,606	-5.65%	大賣/鉅額交易
2020/08/18	5	81.56	3	82.00	81.80	2	11,833	0.02%
2020/08/17	16	81.84	12	82.64	81.30	4	11,855	0.03%
2020/08/14	37	82.48	8	82.86	82.50	29	11,961	0.24%
2020/08/13	10	81.66	3	81.13	81.40	7	11,960	0.06%
2020/08/12	31	82.80	12	82.15	82.40	19	11,965	0.16%
2020/08/11	23	84.59	23	84.52	83.70	0	11,990	0.00%
2020/08/10	16	82.96	18	81.73	81.70	-2	11,937	-0.02%
2020/08/07	26	83.38	8	83.63	83.30	18	12,036	0.15%
2020/08/06	55.1	85.67	46	85.30	84.80	9.1	12,091	0.08%
2020/08/05	18	83.58	71	82.79	84.60	-53	11,944	-0.44%
2020/08/04	38	78.72	11	78.44	78.30	27	11,782	0.23%
2020/08/03	46	77.66	177	79.12	79.10	-131	11,873	-1.10%	大賣/鉅額交易
2020/07/31	120	73.26	76	74.35	75.00	44	11,984	0.37%	大買/
2020/07/30	21	71.44	13	71.46	71.60	8	12,137	0.07%
2020/07/29	23	73.34	23	73.59	74.50	0	12,215	0.00%
2020/07/28	23	74.72	20	74.64	73.50	3	12,280	0.02%
2020/07/27	114	75.58	12	74.63	75.00	102	12,325	0.83%	大買/鉅額交易
2020/07/24	141	75.45	215	74.20	75.10	-74	12,340	-0.60%	大買/大賣/
2020/07/23	40	75.52	31	75.54	76.20	9	12,447	0.07%
2020/07/22	53	75.59	84	75.51	75.20	-31	12,515	-0.25%
2020/07/21	33	71.68	78	71.99	72.60	-45	12,633	-0.36%
2020/07/20	279	69.91	31	70.32	70.80	248	12,703	1.95%	大買/鉅額交易
2020/07/17	27	69.12	14	69.09	68.00	13	12,915	0.10%
2020/07/16	173	70.60	411	70.77	69.50	-238	13,172	-1.81%	大買/大賣/鉅額交易
2020/07/15	76	71.84	328	72.49	71.00	-252	13,437	-1.88%	大賣/鉅額交易
2020/07/14	54	70.70	51	69.89	69.20	3	13,526	0.02%
2020/07/13	61	68.28	16	68.41	67.80	45	13,692	0.33%
2020/07/10	16	67.54	46.7	68.01	67.60	-30.7	13,861	-0.22%
2020/07/09	18	70.59	50	70.97	70.30	-32	14,017	-0.23%
2020/07/08	124	66.09	63	67.28	68.40	61	13,902	0.44%	大買/
2020/07/07	33	66.36	26	67.20	65.20	7	13,792	0.05%
2020/07/06	66.6	68.36	316	69.92	67.10	-249.5	13,694	-1.82%	大賣/鉅額交易
2020/07/03	72	66.20	69.2	65.50	65.00	2.9	13,380	0.02%
2020/07/02	41	66.14	56.1	65.91	66.10	-15.1	13,427	-0.11%
2020/07/01	346	64.40	52	64.67	64.40	294	13,283	2.21%	大買/鉅額交易
2020/06/30	493	61.55	69	62.45	63.60	424	12,952	3.27%	大買/鉅額交易
2020/06/29	7	60.80	63	60.28	60.50	-56	12,820	-0.44%
2020/06/24	38	59.75	21	59.69	60.30	17	12,768	0.13%
2020/06/23	33	60.06	18	59.75	60.30	15	12,731	0.12%
2020/06/22	2	59.55	5	59.50	59.40	-3	12,684	-0.02%
2020/06/19	6	59.47	8	59.56	59.20	-2	12,767	-0.02%
2020/06/18	3.1	60.50	3	60.87	60.30	0.1	12,779	0.00%
2020/06/17	33	59.60	18	60.23	60.00	15	12,742	0.12%
2020/06/16	37	59.63	15	59.81	59.60	22	12,743	0.17%
2020/06/15	6	57.53	0	0.00	57.00	6	12,766	0.05%
2020/06/12	5	57.18	25	57.21	57.80	-20	12,908	-0.15%
2020/06/11	16.1	58.31	27	58.65	57.80	-11	13,006	-0.08%
2020/06/10	7	59.33	6	59.77	59.90	1	13,216	0.01%
2020/06/09	17	60.43	12	60.37	59.70	5	13,447	0.04%
2020/06/08	27	60.44	5	60.32	59.60	22	13,808	0.16%
2020/06/05	65	61.32	52	61.59	60.90	13	14,205	0.09%
2020/06/04	1	61.50	11	61.24	60.70	-10	14,240	-0.07%
2020/06/03	234	61.11	41	61.20	60.60	193	14,281	1.35%	大買/鉅額交易
2020/06/02	28	60.53	31	60.69	60.20	-3	14,234	-0.02%
2020/06/01	28	60.54	12	60.33	61.50	16	14,121	0.11%
2020/05/29	18	58.63	14	58.93	58.70	4	14,067	0.03%
2020/05/28	11	59.13	16	59.31	58.50	-5	14,288	-0.03%
2020/05/27	57	59.90	47	59.67	59.80	10	14,419	0.07%
2020/05/26	36	59.47	22	59.25	58.50	14	14,268	0.10%
2020/05/25	81	58.14	39	57.71	58.80	42	14,013	0.30%
2020/05/22	4	55.13	34	55.54	55.00	-30	13,773	-0.22%
2020/05/21	84	55.76	22	55.45	56.00	62	13,804	0.45%
2020/05/20	21	54.93	42	54.89	54.50	-21	13,746	-0.15%
2020/05/19	14	55.77	35	55.52	55.30	-21	13,766	-0.15%
2020/05/18	34	55.69	54	56.07	55.60	-20	13,818	-0.14%
2020/05/15	31	56.56	11	56.37	57.00	20	13,803	0.14%
2020/05/14	119	57.65	40	57.36	55.90	79	13,718	0.58%	大買/
2020/05/13	93	58.76	341	58.51	58.00	-248	13,535	-1.83%	大賣/鉅額交易
2020/05/12	34	58.65	28	58.86	59.70	6	13,396	0.04%
2020/05/11	77	58.55	34	58.28	58.70	43	13,232	0.32%
2020/05/08	49	57.20	40	57.22	56.80	9	12,971	0.07%
2020/05/07	561	57.01	1,016	57.05	58.30	-455	12,729	-3.57%	大買/大賣/鉅額交易
2020/05/06	112.1	59.16	59	60.04	58.20	53.1	12,280	0.43%	大買/
2020/05/05	17	61.95	13	61.58	61.00	4	11,905	0.03%
2020/05/04	48	61.98	3	62.20	62.10	45	11,699	0.38%
2020/04/30	6	65.65	12	65.95	64.70	-6	11,530	-0.05%
2020/04/29	55	64.88	12	64.88	65.20	43	11,381	0.38%
2020/04/28	27	65.19	32	65.12	64.60	-5	11,278	-0.04%
2020/04/27	18	64.22	31	63.97	63.30	-13	11,074	-0.12%
2020/04/24	56.1	63.68	58.2	64.14	63.10	-2.2	10,867	-0.02%
2020/04/23	28	62.30	111	61.90	63.20	-83	10,455	-0.79%	大賣/
2020/04/22	144	62.61	109	62.58	62.80	35	10,301	0.34%	大買/大賣/
2020/04/21	106	65.58	79	64.60	62.70	27	9,967	0.27%	大買/
2020/04/20	109	66.39	103	66.88	67.50	6	9,620	0.06%	大買/大賣/
2020/04/17	105	64.48	85	64.65	62.60	20	9,177	0.22%	大買/
2020/04/16	355	58.61	32	58.73	60.50	323	8,585	3.76%	大買/鉅額交易
2020/04/15	15	54.29	11	54.04	55.00	4	8,142	0.05%
2020/04/14	6	52.30	136	52.29	53.60	-130	7,906	-1.64%	大賣/鉅額交易
2020/04/13	5	49.72	31	49.00	49.75	-26	7,571	-0.34%
2020/04/10	18	47.88	21	47.59	48.00	-3	7,409	-0.04%
2020/04/09	20	47.34	2	47.63	47.35	18	7,446	0.24%
2020/04/08	23	48.38	31	48.00	47.75	-8	7,427	-0.11%
2020/04/07	9	47.11	56	47.38	48.00	-47	7,403	-0.63%
2020/04/06	14	44.51	9	44.30	44.55	5	7,292	0.07%
2020/04/01	51	43.99	10	43.94	44.00	41	7,271	0.56%
2020/03/31	99	43.41	12	43.27	44.00	87	7,377	1.18%
2020/03/30	2	42.35	14	42.41	42.50	-12	7,223	-0.17%
2020/03/27	10	41.97	7	42.10	41.65	3	7,201	0.04%
2020/03/26	2	42.55	5	42.35	42.75	-3	7,160	-0.04%
2020/03/25	11	42.26	6	42.64	42.25	5	7,277	0.07%
2020/03/24	12	40.86	4.1	40.85	41.10	7.9	7,223	0.11%
2020/03/23	3	37.35	6	38.88	38.65	-3	7,214	-0.04%
2020/03/20	10	38.86	4	38.33	38.65	6	7,303	0.08%
2020/03/19	37	37.87	34	36.32	36.15	3	7,286	0.04%
2020/03/18	12.1	42.00	11	40.68	40.10	1.1	7,214	0.01%
2020/03/17	38	43.51	14	42.65	42.50	24	7,254	0.33%
2020/03/16	12	44.86	137	44.98	44.00	-125	7,283	-1.72%	大賣/鉅額交易
2020/03/13	1,271.1	44.45	11	43.59	43.00	1,260.1	7,539	16.71%	大買/鉅額交易
2020/03/12	67	48.66	9	51.61	47.35	58	7,367	0.79%
2020/03/11	17	50.92	78.1	52.57	52.60	-61.1	7,030	-0.87%
2020/03/10	5	47.95	3	47.72	48.50	2	6,674	0.03%
2020/03/09	2.1	48.26	1	49.30	47.55	1.1	6,638	0.02%
2020/03/06	27	49.84	2	49.30	49.85	25	6,833	0.37%
2020/03/05	25	49.46	31	49.20	49.60	-6	7,229	-0.08%
2020/03/04	2	47.80	44	48.14	48.50	-42	7,213	-0.58%
2020/03/03	56	48.50	36	48.74	47.90	20	7,165	0.28%
2020/03/02	35	48.88	13	49.26	50.50	22	6,855	0.32%
2020/02/27	28	48.12	34	47.71	47.45	-6	6,627	-0.09%
2020/02/26	5	47.51	55	47.44	46.80	-50	6,515	-0.77%
2020/02/25	6	48.36	1	47.95	48.45	5	6,464	0.08%
2020/02/24	56	48.01	2	47.95	48.30	54	6,418	0.84%
2020/02/21	29	47.63	23	47.73	47.50	6	6,327	0.09%
2020/02/20	10	47.05	3	47.88	48.00	7	6,224	0.11%
2020/02/19	24	47.10	60	46.93	47.15	-36	6,098	-0.59%
2020/02/18	14	46.59	32	46.62	47.00	-18	5,964	-0.30%
2020/02/17	59	45.26	0	0.00	45.50	59	5,836	1.01%
2020/02/14	0	0.00	1	43.80	44.00	-1	5,766	-0.02%
2020/02/13	3	43.65	2	43.30	43.10	1	5,723	0.02%
2020/02/07	2	43.15	0	0.00	42.90	2	5,749	0.03%
2020/02/06	0	0.00	2	44.15	44.40	-2	5,733	-0.03%
2020/02/05	2	43.85	0	0.00	43.95	2	5,740	0.03%
2020/02/04	1	43.80	35	43.78	44.05	-34	5,734	-0.59%
2020/02/03	6	43.46	0	0.00	43.80	6	5,756	0.10%
2020/01/31	2	43.15	0	0.00	43.65	2	5,725	0.03%
2020/01/30	30	43.10	14	43.04	43.10	16	5,689	0.28%
2020/01/20	0	0.00	1	46.60	46.55	-1	5,648	-0.02%
2020/01/17	7	45.91	3	45.85	46.00	4	5,626	0.07%
2020/01/16	43	45.72	10	46.40	46.65	33	5,574	0.59%
2020/01/15	2	46.83	53	46.60	46.55	-51	5,494	-0.93%
2020/01/14	19	47.42	43	47.78	47.15	-24	5,475	-0.44%
2020/01/10	5	47.35	0	0.00	47.35	5	5,402	0.09%
2020/01/09	5	46.90	0	0.00	46.90	5	5,394	0.09%
2020/01/08	5	47.15	4	46.53	46.85	1	5,490	0.02%
2020/01/07	0	0.00	1	46.35	46.70	-1	5,491	-0.02%
2020/01/03	3	47.32	0	0.00	47.30	3	5,427	0.06%
2020/01/02	25	48.25	10	47.59	48.25	15	5,338	0.28%
2019/12/31	31	48.12	2	47.45	47.30	29	5,272	0.55%
2019/12/27	1	47.95	3	47.77	48.20	-2	5,152	-0.04%
2019/12/26	7	47.91	4	48.51	47.15	3	5,074	0.06%
2019/12/25	7	47.49	4	47.70	47.60	3	4,899	0.06%
2019/12/24	0	0.00	6	47.30	47.25	-6	4,880	-0.12%
2019/12/23	0	0.00	15	46.59	46.90	-15	4,849	-0.31%
2019/12/20	89	46.97	14	46.71	46.50	75	4,800	1.56%
2019/12/19	2	47.50	5	47.48	47.90	-3	4,662	-0.06%
2019/12/18	11	47.48	5	47.36	47.30	6	4,607	0.13%
2019/12/17	7	48.34	12	48.40	48.00	-5	4,553	-0.11%
2019/12/16	2	47.95	5	47.64	47.55	-3	4,401	-0.07%
2019/12/13	6	47.14	9	46.64	46.90	-3	4,309	-0.07%
2019/12/12	47	47.54	52	47.78	47.80	-5	4,222	-0.12%
2019/12/11	14	47.23	11	47.68	47.90	3	4,013	0.07%
2019/12/10	16	46.86	15	46.74	47.80	1	3,795	0.03%
2019/12/09	1	44.05	22	44.38	44.05	-21	3,261	-0.64%
2019/12/06	11	43.80	13	43.95	43.95	-2	3,164	-0.06%
2019/12/05	4	44.19	3	44.22	44.80	1	3,070	0.03%
2019/12/04	9	43.68	2	44.15	44.20	7	2,978	0.24%
2019/12/03	24	43.82	23	44.74	44.05	1	2,899	0.03%
2019/12/02	36	42.50	89	43.43	44.30	-53	2,609	-2.03%
2019/11/29	4	40.00	11	40.76	40.95	-7	2,316	-0.30%
2019/11/28	5	40.50	14	40.31	40.10	-9	2,249	-0.40%
2019/11/26	0	0.00	91	38.45	38.90	-91	2,150	-4.23%
2019/11/25	1	38.10	4	38.35	37.95	-3	2,133	-0.14%
2019/11/19	0	0.00	42	38.46	38.35	-42	2,730	-1.54%
2019/11/15	0	0.00	2	38.35	38.35	-2	2,753	-0.07%
2019/11/14	3	38.50	1	38.30	38.20	2	2,777	0.07%
2019/11/13	0	0.00	1	38.50	38.70	-1	2,823	-0.04%
2019/11/11	2	39.60	2	38.35	38.45	0	2,952	0.00%
2019/11/08	0	0.00	10	39.29	39.40	-10	2,966	-0.34%
2019/11/07	1	39.10	3	39.12	38.90	-2	2,967	-0.07%
2019/11/06	3	38.87	0	0.00	38.55	3	2,981	0.10%
2019/11/05	1	38.30	148	38.19	38.45	-147	2,999	-4.90%	大賣/鉅額交易
2019/11/04	1	38.05	0	0.00	38.05	1	3,001	0.03%
2019/11/01	2	37.53	0	0.00	37.85	2	2,988	0.07%
2019/10/31	8	37.63	0	0.00	37.40	8	3,003	0.27%
2019/10/30	0	0.00	2	38.25	38.40	-2	2,962	-0.07%
2019/10/28	13	38.42	0	0.00	38.30	13	2,990	0.43%
2019/10/25	0	0.00	5	38.83	39.00	-5	2,989	-0.17%
2019/10/24	3	39.00	1	39.00	39.00	2	3,077	0.06%
2019/10/23	15	39.01	0	0.00	39.00	15	3,103	0.48%
2019/10/22	0	0.00	3	39.18	39.20	-3	3,100	-0.10%
2019/10/21	2	38.88	25	39.03	38.95	-23	3,101	-0.74%
2019/10/18	4	38.64	0.1	39.05	38.90	3.9	3,121	0.13%
2019/10/17	3	38.98	5	39.00	38.95	-2	3,090	-0.06%
2019/10/16	9	39.88	6	40.57	39.35	3	3,069	0.10%
2019/10/15	2	38.20	12	38.88	38.40	-10	2,957	-0.34%
2019/10/14	1	39.05	0	0.00	39.20	1	2,940	0.03%
2019/10/09	4	38.49	0	0.00	38.50	4	2,924	0.14%
2019/10/08	1	38.95	1	39.00	39.00	0	2,927	0.00%
2019/10/07	1	39.20	1	39.15	39.15	0	2,922	0.00%
2019/10/03	3	39.30	0	0.00	39.00	3	2,912	0.10%
2019/09/27	5	39.28	1	39.95	38.95	4	2,873	0.14%
2019/09/26	1	40.00	1	40.15	39.95	0	2,859	0.00%
2019/09/25	1	40.20	2	39.93	39.90	-1	2,859	-0.03%
2019/09/24	14	40.91	0	0.00	40.55	14	2,847	0.49%
2019/09/23	0	0.00	8	40.75	40.75	-8	2,810	-0.28%
2019/09/20	0	0.00	95	40.33	40.60	-95	2,802	-3.39%
2019/09/19	3	40.20	1	40.00	40.10	2	2,764	0.07%
2019/09/17	5	39.80	5	39.86	39.45	0	2,736	0.00%
2019/09/16	7	40.40	50	40.14	40.20	-43	2,700	-1.59%
2019/09/12	1	40.20	0	0.00	40.35	1	2,684	0.04%
2019/09/11	0	0.00	4	40.66	40.20	-4	2,671	-0.15%
2019/09/10	15	40.58	2	40.58	40.55	13	2,655	0.49%
2019/09/09	1	40.30	7	40.49	40.50	-6	2,628	-0.23%
2019/09/06	10	40.30	8	40.40	40.00	2	2,591	0.08%
2019/09/05	23	41.13	14	41.18	40.95	9	2,517	0.36%
2019/09/04	25	41.04	5	40.98	40.90	20	2,472	0.81%
2019/09/03	92	41.33	90	41.21	40.90	2	2,420	0.08%
2019/09/02	5	40.86	6	40.36	41.25	-1	2,180	-0.05%
2019/08/30	8	40.35	0	0.00	39.85	8	2,114	0.38%
2019/08/29	21	39.93	6	39.95	39.95	15	2,089	0.72%
2019/08/28	5	39.70	3	39.43	39.70	2	2,049	0.10%
2019/08/27	16	39.98	48	39.63	39.45	-32	2,008	-1.59%
2019/08/26	14	39.49	17	39.66	39.10	-3	1,855	-0.16%
2019/08/23	37	39.27	17	40.29	38.60	20	1,693	1.18%
2019/08/22	24	39.35	5	39.90	40.45	19	1,428	1.33%
2019/08/21	0	0.00	7	38.88	39.00	-7	1,323	-0.53%
2019/08/20	6	38.12	0	0.00	38.10	6	1,279	0.47%
2019/08/19	2	38.50	11	38.00	38.70	-9	1,263	-0.71%
2019/08/16	6	38.51	49	39.00	38.10	-43	1,244	-3.46%
2019/08/15	17	36.79	1	38.00	37.85	16	1,196	1.34%
2019/08/14	9	39.87	0	0.00	39.55	9	1,126	0.80%
2019/08/13	18	39.66	2	39.73	39.70	16	1,077	1.49%
2019/08/12	19	39.75	0	0.00	39.70	19	1,050	1.81%
2019/08/08	13	39.12	0	0.00	39.35	13	1,008	1.29%
2019/08/07	2	39.40	0	0.00	38.65	2	971	0.21%
2019/08/06	0	0.00	2	37.35	37.90	-2	933	-0.21%
2019/08/05	6	37.18	0	0.00	37.20	6	921	0.65%
2019/08/02	1	37.45	1	37.40	37.60	0	925	0.00%
2019/07/31	0	0.00	12	38.50	38.40	-12	925	-1.30%
2019/07/30	2	38.80	2	39.28	38.65	0	986	0.00%
2019/07/26	2	38.50	0	0.00	38.00	2	959	0.21%
2019/07/22	14	36.89	4	37.21	37.25	10	892	1.12%
2019/07/15	0	0.00	10	36.05	36.05	-10	1,033	-0.97%
2019/07/12	2	36.10	6	36.04	36.05	-4	1,040	-0.38%
2019/07/08	10	35.70	3	35.53	35.40	7	1,083	0.65%
2019/07/05	0	0.00	1	35.60	35.50	-1	1,088	-0.09%
2019/07/01	1	35.50	2	36.05	35.50	-1	1,114	-0.09%
2019/06/25	2	34.30	0	0.00	34.40	2	1,123	0.18%
2019/06/24	4	34.90	0	0.00	35.10	4	1,125	0.36%
2019/06/21	0	0.00	0	34.50	34.25	0	1,122	0.00%
2019/06/20	0	0.00	2	34.70	34.55	-2	1,117	-0.18%
2019/06/18	0	0.00	1	33.65	33.60	-1	1,113	-0.09%
2019/06/11	1	33.65	0	0.00	33.65	1	1,120	0.09%
2019/06/05	1	33.60	0	0.00	33.60	1	1,112	0.09%
2019/05/23	8	33.41	0	0.00	33.20	8	1,067	0.75%
2019/05/22	2	34.10	0	0.00	34.05	2	1,058	0.19%
2019/05/17	8	34.79	0	0.00	34.70	8	1,021	0.78%
2019/05/16	1	35.70	0	0.00	35.50	1	1,007	0.10%
2019/05/09	0	0.00	2	36.25	36.10	-2	953	-0.21%
2019/05/07	13	37.79	14	38.09	38.20	-1	910	-0.11%
2019/05/03	0	0.00	3	36.90	36.75	-3	793	-0.38%
2019/05/02	1	36.65	0	0.00	36.65	1	764	0.13%
2019/04/30	2	36.00	2	36.50	36.00	0	747	0.00%
2019/04/26	1	36.35	4	37.16	36.35	-3	695	-0.43%
2019/04/25	4	36.36	0	0.00	36.60	4	658	0.61%
2019/04/24	3	35.98	7	36.36	36.95	-4	614	-0.65%
2019/04/22	7	34.75	12	35.39	34.80	-5	494	-1.01%
2019/04/19	0	0.00	2	35.20	35.20	-2	478	-0.42%
2019/04/15	0	0.00	2	35.40	34.60	-2	406	-0.49%
2019/04/12	0	0.00	2	34.25	34.30	-2	378	-0.53%
2019/04/09	0	0.00	2	33.50	33.80	-2	332	-0.60%
2019/04/08	0	0.00	6	32.80	33.00	-6	313	-1.91%
2019/04/03	6	32.53	142	32.45	32.90	-136	300	-45.31%	大賣/鉅額交易
2019/04/01	2	32.10	0	0.00	32.20	2	274	0.73%
2019/03/28	2	32.00	78	32.23	32.30	-76	248	-30.56%
2019/03/26	2	33.20	0	0.00	33.40	2	223	0.90%
2019/03/21	0	0.00	2	34.00	34.05	-2	216	-0.93%
2019/03/20	2	33.85	0	0.00	34.00	2	213	0.94%
2019/03/19	1	33.55	2	33.55	33.50	-1	200	-0.50%
2019/03/18	2	33.55	0	0.00	33.55	2	200	1.00%
2019/03/14	0	0.00	7	33.91	33.85	-7	201	-3.47%
2019/03/05	1	34.00	0	0.00	33.90	1	229	0.44%
2019/02/26	0	0.00	2	34.75	34.20	-2	230	-0.87%
2019/02/21	0	0.00	2	34.70	34.05	-2	223	-0.89%
2019/02/15	0	0.00	2	34.40	34.00	-2	232	-0.86%
2019/02/14	0	0.00	2	33.90	33.95	-2	231	-0.86%
2019/02/12	2	32.90	0	0.00	33.30	2	231	0.86%
2019/02/11	4	33.33	0	0.00	33.10	4	230	1.74%
2019/01/28	0	0.00	5	33.69	34.10	-5	224	-2.23%
2019/01/22	1	33.40	0	0.00	33.50	1	228	0.44%
2019/01/21	3	33.40	0	0.00	33.35	3	231	1.30%
2019/01/16	0	0.00	2	32.50	32.50	-2	234	-0.85%
2019/01/14	2	31.75	4	32.00	31.80	-2	230	-0.87%
2018/12/27	0	0.00	19	32.00	32.05	-19	284	-6.68%
2018/12/24	0	0.00	1	32.00	32.10	-1	286	-0.35%
2018/12/20	0	0.00	1	32.50	32.40	-1	290	-0.34%
2018/12/18	2	32.45	0	0.00	32.30	2	293	0.68%
2018/12/10	0	0.00	5	32.24	32.25	-5	291	-1.71%
2018/12/06	4	32.70	0	0.00	32.20	4	291	1.37%
2018/12/04	5	34.05	0	0.00	33.95	5	291	1.71%
2018/11/30	0	0.00	2	34.75	34.75	-2	284	-0.70%
2018/11/20	1	33.20	0	0.00	33.00	1	284	0.35%
2018/11/13	0	0.00	0	31.65	31.60	0	274	0.00%
2018/11/12	0	0.00	0	31.40	31.65	0	275	0.00%
2018/11/09	3	31.30	0	0.00	31.50	3	277	1.08%
2018/11/06	2	31.25	0	0.00	31.20	2	315	0.63%
2018/10/31	0	0.00	2	31.10	30.90	-2	330	-0.61%
2018/10/29	2	30.35	0	0.00	30.10	2	333	0.60%
2018/10/26	2	30.30	0	0.00	31.00	2	333	0.60%
2018/10/23	0	0.00	0	32.75	32.40	0	338	0.00%
2018/10/22	0	0.00	1	32.20	32.45	-1	337	-0.30%
2018/10/19	0	0.00	2	32.90	32.90	-2	336	-0.59%
2018/10/17	4	32.20	1	32.65	32.00	3	328	0.91%
2018/10/16	3	32.33	0	0.00	32.40	3	323	0.93%
2018/10/12	1.1	32.85	0	0.00	32.80	1.1	320	0.34%
2018/09/25	0.1	34.15	0	0.00	34.15	0.1	310	0.03%
2018/09/10	2	34.00	0	0.00	34.00	2	392	0.51%
2018/09/07	2	35.00	0	0.00	34.90	2	400	0.50%
2018/08/30	0	0.00	1	36.50	36.05	-1	441	-0.23%
2018/08/22	0	0.00	1	34.65	34.55	-1	446	-0.22%
2018/08/17	0.1	35.30	0	0.00	35.15	0.1	475	0.02%
2018/08/14	2	37.20	0	0.00	37.50	2	460	0.43%
2018/08/10	2	37.80	0	0.00	37.70	2	435	0.46%
2018/08/08	1	37.85	0	0.00	37.95	1	424	0.24%
2018/08/06	0	0.00	3	38.23	38.20	-3	422	-0.71%
2018/08/02	2	37.55	0	0.00	37.55	2	425	0.47%
2018/08/01	2	38.00	0	0.00	38.00	2	427	0.47%
2018/07/31	1	37.30	0	0.00	38.50	1	430	0.23%
2018/07/27	0	0.00	1	37.65	37.50	-1	425	-0.23%
2018/07/19	1	37.50	1	37.60	37.60	0	445	0.00%
2018/07/12	0.1	36.80	0	0.00	36.70	0.1	479	0.02%
2018/07/11	1	36.60	0	0.00	36.55	1	489	0.20%
2018/07/06	4	36.46	0	0.00	36.05	4	505	0.79%
2018/07/04	3	36.75	0	0.00	36.70	3	507	0.59%
2018/07/03	2	37.18	0	0.00	37.15	2	503	0.40%
2018/06/29	1	39.00	2	39.10	38.15	-1	496	-0.20%
2018/06/28	0	0.00	3	38.25	38.55	-3	444	-0.68%
2018/06/20	0	0.00	1	37.05	36.95	-1	430	-0.23%
2018/06/14	1	38.05	23	38.74	37.90	-22	417	-5.26%
2018/06/12	1	37.45	0	0.00	37.50	1	385	0.26%
2018/06/06	1	38.10	0	0.00	37.90	1	391	0.26%
2018/06/05	2	38.00	1	38.00	38.00	1	409	0.24%
2018/05/29	1	38.50	1	39.20	38.40	0	417	0.00%
2018/05/21	0	0.00	10	36.50	36.65	-10	416	-2.40%
2018/05/14	1	37.20	10	37.15	37.20	-9	488	-1.84%
2018/05/11	21	36.70	0	0.00	36.60	21	496	4.23%
2018/05/10	0	0.00	1	36.70	36.75	-1	506	-0.20%
2018/05/08	0	0.00	1	37.05	37.20	-1	517	-0.19%
2018/05/07	0	0.00	20	36.50	36.90	-20	521	-3.83%
2018/05/02	1	36.15	0	0.00	36.30	1	563	0.18%
2018/04/30	1	35.70	0	0.00	35.65	1	570	0.18%
2018/04/25	1	36.00	2	35.98	36.05	-1	640	-0.16%
2018/04/24	3	36.33	0	0.00	36.20	3	846	0.35%
2018/04/20	2	37.50	0	0.00	37.35	2	897	0.22%
2018/04/19	1	37.75	0	0.00	37.70	1	890	0.11%
2018/04/16	1	38.10	0	0.00	38.05	1	872	0.11%
2018/04/10	1	38.75	1	38.75	38.70	0	874	0.00%
2018/04/09	1	38.95	0	0.00	38.95	1	878	0.11%
2018/04/02	1	39.00	0	0.00	39.15	1	881	0.11%
2018/03/31	0	0.00	2	39.13	39.10	-2	883	-0.23%
2018/03/30	0	0.00	1	39.20	39.40	-1	882	-0.11%
2018/03/28	1	38.95	0	0.00	38.85	1	882	0.11%
2018/02/23	0	0.00	0	39.60	39.30	0	981	0.00%
2018/02/22	1	39.40	0	0.00	39.25	1	979	0.10%
2018/02/21	0	0.00	0	40.30	39.75	0	977	0.00%
2018/02/12	6	39.00	0	0.00	39.10	6	970	0.62%
2018/02/09	1	38.00	2	38.65	38.95	-1	964	-0.10%
2018/02/07	3	39.45	0	0.00	39.10	3	954	0.31%
2018/02/06	1	39.30	0	0.00	39.10	1	940	0.11%
2018/02/02	1	40.40	0	0.00	40.40	1	912	0.11%
2018/01/31	1	40.50	0	0.00	41.00	1	913	0.11%
2018/01/30	1	40.70	1	40.95	40.65	0	905	0.00%
2018/01/29	1	41.10	3	41.23	40.95	-2	896	-0.22%
2018/01/26	1	41.30	1	42.10	41.30	0	886	0.00%
2018/01/25	2	41.85	1	42.10	41.70	1	888	0.11%
2018/01/23	1	42.40	0	0.00	42.00	1	869	0.11%
2018/01/22	12	42.10	4	42.21	42.20	8	863	0.93%
2018/01/19	1	42.90	1	42.65	42.55	0	839	0.00%
2018/01/18	5	43.80	1	43.40	43.00	4	802	0.50%
2018/01/17	0	0.00	2	41.10	41.75	-2	596	-0.34%
2018/01/16	2	40.58	13	40.20	40.55	-11	548	-2.01%
2018/01/12	2	39.95	0	0.00	40.00	2	562	0.36%
2018/01/04	0	0.00	37	40.30	40.30	-37	602	-6.14%
2018/01/02	6	39.50	0	0.00	39.70	6	615	0.98%