台塑 (1301)-富邦-建國券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
44.10
漲跌
▼1.20
漲幅
-2.65%
成交量
15,448張
產業
上市塑膠類股
1672人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台塑 (1301)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8.5	45.26	54	45.18	45.30	-45.5	14,548	-0.31%
2024/11/19	67.7	46.22	15.5	46.59	45.75	52.2	14,527	0.36%
2024/11/18	19	46.48	71.7	46.71	47.00	-52.7	14,465	-0.36%
2024/11/15	15.2	44.31	10.7	44.36	44.35	4.5	14,042	0.03%
2024/11/14	39.5	43.91	4.2	43.46	43.30	35.3	14,004	0.25%
2024/11/13	13.9	44.66	1.1	44.80	44.80	12.8	13,844	0.09%
2024/11/12	57.3	45.39	6	45.48	45.00	51.3	13,868	0.37%
2024/11/11	17.9	46.25	1.5	46.23	46.50	16.3	13,842	0.12%
2024/11/08	26.6	48.28	24.2	48.68	47.70	2.4	13,768	0.02%
2024/11/07	24.3	48.59	18.2	48.62	48.75	6	13,789	0.04%
2024/11/06	3.1	47.18	6.7	47.23	47.20	-3.6	13,737	-0.03%
2024/11/05	6.1	46.67	4.2	46.91	47.20	1.9	13,735	0.01%
2024/11/04	0.3	46.86	6.8	46.70	46.80	-6.5	13,863	-0.05%
2024/11/01	19.4	46.39	16.1	46.56	47.10	3.4	14,206	0.02%
2024/10/30	10.4	47.55	2	47.53	47.30	8.4	14,149	0.06%
2024/10/29	18.3	47.56	5	47.37	47.70	13.3	14,151	0.09%
2024/10/28	13.1	47.29	38.5	47.71	48.55	-25.4	14,080	-0.18%
2024/10/25	6.2	46.70	6.1	46.77	46.85	0.2	13,916	0.00%
2024/10/24	3.9	46.50	1	46.40	46.20	2.9	13,920	0.02%
2024/10/23	19.7	46.50	3	46.40	46.20	16.7	13,880	0.12%
2024/10/22	11.8	46.64	9	46.61	46.70	2.8	13,953	0.02%
2024/10/21	19.6	47.72	5.3	48.03	47.30	14.3	14,001	0.10%
2024/10/18	7.4	48.28	1.4	48.74	48.20	6	14,129	0.04%
2024/10/17	21.1	48.46	4.1	48.70	48.40	17	14,536	0.12%
2024/10/16	16.3	47.81	29	47.72	47.95	-12.7	14,915	-0.09%
2024/10/15	34.5	48.87	3	48.77	48.35	31.5	14,721	0.21%
2024/10/14	19.4	49.62	17.1	49.91	50.00	2.3	14,639	0.02%
2024/10/11	19.1	49.84	3	49.93	49.60	16.1	14,722	0.11%
2024/10/09	35.7	49.73	6	49.62	49.55	29.7	14,767	0.20%
2024/10/08	16.2	50.93	20.9	50.97	50.80	-4.7	14,683	-0.03%
2024/10/07	31.8	52.15	21	52.28	52.20	10.8	14,614	0.07%
2024/10/04	31.2	54.23	123.3	54.37	53.00	-92.2	14,503	-0.64%	大賣/
2024/10/01	7.4	53.12	25.2	53.20	53.00	-17.8	14,243	-0.12%
2024/09/30	52.1	53.62	37.7	53.79	53.50	14.4	14,197	0.10%
2024/09/27	27.1	53.14	65.4	52.54	53.50	-38.2	13,710	-0.28%
2024/09/26	11.2	50.25	1	50.40	50.10	10.2	13,467	0.08%
2024/09/25	5.2	50.20	45.1	50.15	50.60	-39.9	13,425	-0.30%
2024/09/24	11.1	48.12	3	48.30	48.50	8.1	13,253	0.06%
2024/09/23	2.4	48.96	1.1	48.67	48.75	1.3	13,491	0.01%
2024/09/20	2	48.87	7.3	48.91	48.75	-5.3	13,861	-0.04%
2024/09/19	12.3	48.13	9.1	48.43	48.55	3.2	14,050	0.02%
2024/09/18	18.3	48.87	13.7	49.21	48.25	4.7	14,216	0.03%
2024/09/16	76	48.47	27.6	48.36	48.25	48.4	14,711	0.33%
2024/09/13	14.1	46.35	30.5	46.58	46.95	-16.4	14,568	-0.11%
2024/09/12	11.5	44.74	15.2	45.02	45.00	-3.7	14,512	-0.03%
2024/09/11	33	44.57	5.5	44.58	44.40	27.5	14,627	0.19%
2024/09/10	12.2	44.37	25.4	44.30	44.20	-13.2	14,650	-0.09%
2024/09/09	56.8	45.00	21	44.95	45.00	35.8	14,602	0.25%
2024/09/06	22.1	46.06	40.3	46.30	46.25	-18.2	14,533	-0.13%
2024/09/05	45.3	46.54	24.1	47.07	46.20	21.2	14,502	0.15%
2024/09/04	84.2	47.43	87.1	47.34	47.00	-2.8	14,564	-0.02%
2024/09/03	26.1	49.99	15	50.15	49.80	11.1	14,322	0.08%
2024/09/02	27.9	50.95	0	0.00	50.50	27.9	14,266	0.20%
2024/08/30	4	51.75	4.1	51.85	51.60	-0.1	14,313	0.00%
2024/08/29	0.2	51.51	2	51.90	51.50	-1.8	14,359	-0.01%
2024/08/28	16.2	51.48	2.3	51.61	51.70	14	14,442	0.10%
2024/08/27	10.5	51.73	0	0.00	51.90	10.5	14,667	0.07%
2024/08/26	3.1	51.91	22.1	52.30	52.30	-19	14,705	-0.13%
2024/08/23	21.7	51.55	2	51.80	51.90	19.6	14,684	0.13%
2024/08/22	24	52.38	17	52.35	52.30	7	14,717	0.05%
2024/08/21	3.5	51.80	29	51.69	52.00	-25.5	14,761	-0.17%
2024/08/20	26.3	51.67	26	51.54	51.70	0.2	14,776	0.00%
2024/08/19	94.4	52.22	1.2	52.32	52.20	93.3	14,624	0.64%
2024/08/16	33.6	52.67	37.4	52.97	52.40	-3.8	14,621	-0.03%
2024/08/15	31.9	52.66	6	52.63	52.50	25.9	14,572	0.18%
2024/08/14	7.2	53.23	19.7	53.27	53.40	-12.4	14,485	-0.09%
2024/08/13	44.4	53.05	21.5	53.05	52.80	22.9	14,324	0.16%
2024/08/12	37	54.07	47.3	54.00	54.00	-10.3	14,206	-0.07%
2024/08/09	19.2	53.83	16.1	54.81	54.80	3.1	14,173	0.02%
2024/08/08	22.5	53.61	13	53.80	53.30	9.5	14,025	0.07%
2024/08/07	17.3	55.04	12	55.03	55.00	5.2	13,840	0.04%
2024/08/06	5.5	54.51	30.6	54.87	55.20	-25.1	13,758	-0.18%
2024/08/05	179.1	55.01	65.1	54.42	54.80	114	13,599	0.84%	大買/鉅額交易
2024/08/02	23.1	57.34	21	57.20	57.30	2.1	13,240	0.02%
2024/08/01	0.4	58.31	12.2	58.47	58.50	-11.8	13,191	-0.09%
2024/07/31	41.1	57.66	7	57.60	57.90	34.1	13,188	0.26%
2024/07/30	11.4	57.89	3.2	57.94	57.90	8.2	13,207	0.06%
2024/07/29	17.1	58.88	11.1	58.93	58.80	6	13,151	0.05%
2024/07/26	4.6	58.57	21	58.90	58.80	-16.5	13,119	-0.13%
2024/07/23	15.9	58.64	3	58.65	58.80	12.8	13,087	0.10%
2024/07/22	14.4	59.69	45.3	59.75	60.20	-30.9	12,963	-0.24%
2024/07/19	21.9	60.17	54.1	60.61	60.10	-32.2	12,812	-0.25%
2024/07/18	57.4	60.89	22.8	60.97	60.80	34.7	12,575	0.28%
2024/07/17	34.2	59.42	73.6	59.46	60.10	-39.4	12,126	-0.33%
2024/07/16	10.2	57.15	9	57.20	57.20	1.2	11,776	0.01%
2024/07/15	11.4	57.67	16.4	57.50	57.30	-5	11,861	-0.04%
2024/07/12	20.5	57.98	40.6	58.09	57.90	-20.2	11,814	-0.17%
2024/07/11	10	56.52	8	56.60	57.00	2	11,635	0.02%
2024/07/10	20.7	56.60	6.9	56.47	56.50	13.7	11,624	0.12%
2024/07/09	22.8	57.14	10.2	57.56	57.00	12.6	11,635	0.11%
2024/07/08	37.2	57.92	20.6	57.59	58.00	16.5	11,647	0.14%
2024/07/05	48.1	57.49	3	57.50	57.30	45.1	11,586	0.39%
2024/07/04	20.6	57.46	73.8	57.26	57.60	-53.2	11,619	-0.46%
2024/07/03	10.6	56.26	35.3	56.41	56.50	-24.7	11,567	-0.21%
2024/07/02	147.6	56.17	21.1	56.13	55.90	126.5	11,556	1.09%	大買/鉅額交易
2024/07/01	22.2	57.24	23.2	57.33	57.20	-1.1	11,363	-0.01%
2024/06/28	36.4	57.70	8.1	58.16	57.50	28.3	11,325	0.25%
2024/06/27	16.8	57.06	61.7	57.01	57.00	-44.8	11,309	-0.40%
2024/06/26	82.9	57.48	24	57.21	57.20	58.9	11,013	0.54%
2024/06/25	98.5	58.53	18.7	58.61	58.40	79.8	10,570	0.75%
2024/06/24	86.5	59.66	16.6	59.71	59.50	69.9	10,205	0.68%
2024/06/21	95.4	60.87	3.1	61.33	60.20	92.3	9,941	0.93%
2024/06/20	38.7	60.31	1.6	60.31	60.50	37.1	9,197	0.40%
2024/06/19	31.9	60.08	5.3	60.06	60.00	26.6	9,015	0.29%
2024/06/18	24.1	60.12	457	59.94	60.50	-432.9	8,928	-4.85%	大賣/鉅額交易
2024/06/17	32.8	60.41	13	60.49	60.20	19.8	8,843	0.22%
2024/06/14	106.3	60.44	4	60.38	61.00	102.3	8,757	1.17%	大買/鉅額交易
2024/06/13	26.5	60.84	1	60.80	60.60	25.5	8,613	0.30%
2024/06/12	61.8	60.86	6	60.92	60.90	55.8	8,564	0.65%
2024/06/11	42.1	61.70	29.2	61.74	61.50	12.9	8,464	0.15%
2024/06/07	29.3	62.66	10.9	62.03	62.70	18.4	8,268	0.22%
2024/06/06	49.4	62.23	88.8	62.32	62.40	-39.4	8,145	-0.48%
2024/06/05	97.1	62.79	11.4	62.85	62.60	85.7	8,126	1.05%
2024/06/04	70.3	63.89	2	63.80	63.70	68.3	8,157	0.84%
2024/06/03	21.3	64.98	16	65.01	64.90	5.3	8,108	0.07%
2024/05/31	23.1	65.38	9.4	65.78	65.30	13.7	8,045	0.17%
2024/05/30	13.9	65.69	4	65.60	65.60	9.9	7,867	0.13%
2024/05/29	21.8	66.41	3.7	66.68	66.10	18.1	7,889	0.23%
2024/05/28	33	66.97	1.9	66.78	67.10	31.1	7,829	0.40%
2024/05/27	54	65.76	25.6	65.44	66.50	28.4	7,828	0.36%
2024/05/24	23.1	66.34	3	66.30	66.30	20.1	7,727	0.26%
2024/05/23	28.7	66.90	10.1	67.03	67.00	18.7	7,637	0.24%
2024/05/22	27.1	67.27	1.5	67.40	67.50	25.6	7,617	0.34%
2024/05/21	24.6	67.33	2.1	67.30	67.40	22.5	7,539	0.30%
2024/05/20	10.1	68.08	4	68.28	68.10	6.1	7,440	0.08%
2024/05/17	17.3	68.13	6	68.35	68.30	11.3	7,403	0.15%
2024/05/16	2.2	68.04	4.1	68.33	68.40	-1.9	7,392	-0.03%
2024/05/15	6	68.40	13.7	68.75	68.10	-7.7	7,325	-0.10%
2024/05/14	5.1	68.45	0	0.00	68.40	5.1	7,357	0.07%
2024/05/13	3.1	68.90	0.2	68.98	68.70	2.9	7,361	0.04%
2024/05/10	3.3	68.38	0.2	68.64	68.60	3.1	7,344	0.04%
2024/05/09	24.6	67.93	6.1	67.80	67.70	18.5	7,363	0.25%
2024/05/08	4.1	68.23	2.1	68.41	68.30	2	7,363	0.03%
2024/05/07	20	68.60	18.1	68.34	68.30	1.9	7,399	0.03%
2024/05/06	0	68.70	1	69.00	69.00	-1	7,384	-0.01%
2024/05/03	5.3	68.97	10	69.11	68.30	-4.8	7,336	-0.07%
2024/05/02	4.2	68.26	21	68.41	68.80	-16.8	7,262	-0.23%
2024/04/30	4.1	68.80	0	0.00	68.50	4.1	7,299	0.06%
2024/04/29	0	69.00	23.8	68.90	69.30	-23.8	7,295	-0.33%
2024/04/26	8	67.83	1.2	68.04	67.70	6.8	7,305	0.09%
2024/04/25	9.4	67.72	1	67.70	67.90	8.4	7,355	0.11%
2024/04/24	4.2	68.83	1	68.70	68.80	3.2	7,414	0.04%
2024/04/23	10.3	69.20	0.1	69.40	69.10	10.2	7,613	0.13%
2024/04/22	15.1	69.57	38.5	69.00	69.70	-23.5	7,832	-0.30%
2024/04/19	35.6	67.15	4.1	67.40	67.10	31.6	7,762	0.41%
2024/04/18	23.6	67.51	6.5	67.61	68.10	17.1	7,638	0.22%
2024/04/17	25.7	67.90	0.1	68.10	67.80	25.5	7,694	0.33%
2024/04/16	29.1	68.40	3	68.00	68.00	26.1	7,665	0.34%
2024/04/15	14.3	69.70	2.1	69.86	69.60	12.2	7,592	0.16%
2024/04/12	23.4	69.86	4.3	69.76	69.70	19.2	7,507	0.26%
2024/04/11	11.3	71.07	0	0.00	70.90	11.3	7,386	0.15%
2024/04/10	18	72.11	1.5	71.83	72.00	16.5	7,326	0.23%
2024/04/09	19.8	71.31	11.1	71.44	71.50	8.7	7,318	0.12%
2024/04/08	8.2	70.26	11.2	69.93	70.40	-3	7,243	-0.04%
2024/04/03	6.6	70.15	10.1	70.26	70.00	-3.5	7,200	-0.05%
2024/04/02	1.1	70.51	6.2	70.52	70.80	-5.1	7,164	-0.07%
2024/04/01	53.4	70.97	46.2	70.40	70.90	7.2	7,167	0.10%
2024/03/29	4.5	69.09	6.2	69.05	68.90	-1.6	7,026	-0.02%
2024/03/28	4.1	68.33	6	68.20	68.10	-1.9	6,964	-0.03%
2024/03/27	15	68.67	10.5	68.61	68.50	4.5	6,967	0.07%
2024/03/26	16.1	68.98	10.6	68.84	69.30	5.4	6,941	0.08%
2024/03/25	12	67.44	21.6	67.50	67.80	-9.6	6,841	-0.14%
2024/03/22	13.9	66.79	0	0.00	67.00	13.9	6,816	0.20%
2024/03/21	18.5	66.82	5.3	67.24	67.40	13.2	6,754	0.19%
2024/03/20	37.5	66.84	29	66.79	66.80	8.5	6,750	0.13%
2024/03/19	20.2	67.90	12.7	67.85	67.80	7.4	6,579	0.11%
2024/03/18	5.5	68.32	6	68.40	68.40	-0.5	6,539	-0.01%
2024/03/15	15.4	68.98	8	68.83	68.60	7.4	6,521	0.11%
2024/03/14	4.2	68.97	22.5	68.99	69.30	-18.3	6,386	-0.29%
2024/03/13	14.6	68.32	41	68.18	68.40	-26.4	6,336	-0.42%
2024/03/12	26.5	69.27	20	69.08	69.30	6.5	6,249	0.10%
2024/03/11	22.9	68.49	41	68.85	68.90	-18.1	6,195	-0.29%
2024/03/08	37.3	68.80	44.6	68.79	68.60	-7.3	6,093	-0.12%
2024/03/07	25.2	69.84	30.7	69.77	69.80	-5.5	5,894	-0.09%
2024/03/06	8.1	70.55	23.5	70.67	70.50	-15.4	5,755	-0.27%
2024/03/05	25.9	70.62	4.4	70.95	70.40	21.5	5,848	0.37%
2024/03/04	30.8	70.93	4	70.90	70.80	26.8	5,751	0.47%
2024/03/01	12.6	71.52	19	71.63	71.60	-6.4	5,705	-0.11%
2024/02/29	5.3	71.74	17	71.70	71.70	-11.7	5,711	-0.20%
2024/02/27	11.7	71.66	3.5	71.71	71.80	8.2	5,618	0.15%
2024/02/26	5.1	71.90	32.3	71.80	72.10	-27.2	5,574	-0.49%
2024/02/23	20.6	72.19	3	72.50	72.00	17.6	5,564	0.32%
2024/02/22	15.1	73.18	0	0.00	73.20	15.1	5,606	0.27%
2024/02/21	1.2	73.35	0.5	73.50	73.50	0.7	5,641	0.01%
2024/02/20	5.1	73.40	0	0.00	73.70	5.1	5,672	0.09%
2024/02/19	9.1	73.82	5.2	73.80	73.80	3.9	5,777	0.07%
2024/02/16	2.7	72.74	3.5	72.78	73.00	-0.8	5,898	-0.01%
2024/02/15	17.8	71.98	6.8	71.92	72.40	11	5,926	0.18%
2024/02/05	6.2	72.46	4	72.40	72.40	2.2	5,877	0.04%
2024/02/02	9.2	73.03	3	72.90	73.50	6.2	5,845	0.11%
2024/02/01	3.1	72.79	12.7	73.25	73.50	-9.6	5,834	-0.16%
2024/01/31	6.1	72.19	19	71.91	72.10	-12.9	5,814	-0.22%
2024/01/30	38.9	72.66	15	72.89	72.00	23.9	5,792	0.41%
2024/01/29	12.1	73.38	5.2	73.60	73.60	6.9	5,780	0.12%
2024/01/26	10	72.02	36.3	72.59	72.70	-26.2	5,764	-0.46%
2024/01/25	7.1	71.66	1	72.00	71.70	6.1	5,741	0.11%
2024/01/24	28.1	71.99	2.1	72.01	72.10	26	5,753	0.45%
2024/01/23	19.4	71.00	6	71.12	71.10	13.4	5,766	0.23%
2024/01/22	13.4	70.74	39.3	70.99	70.60	-25.9	5,748	-0.45%
2024/01/19	14	71.21	6.3	71.01	71.20	7.7	5,682	0.14%
2024/01/18	33.4	71.21	27.5	71.28	71.10	5.8	5,637	0.10%
2024/01/17	57.9	72.00	31	72.21	71.80	26.9	5,533	0.49%
2024/01/16	52.4	73.64	7	73.71	73.60	45.4	5,375	0.85%
2024/01/15	16.2	75.59	16	76.03	75.50	0.2	5,152	0.00%
2024/01/12	13	75.91	3	76.07	76.00	10	5,145	0.20%
2024/01/11	34.4	75.99	19	75.81	75.90	15.4	5,149	0.30%
2024/01/10	7.7	77.14	0	0.00	77.00	7.7	5,140	0.15%
2024/01/09	10.9	77.86	1	78.00	77.60	9.9	5,162	0.19%
2024/01/08	1	78.50	0	0.00	78.10	1	5,142	0.02%
2024/01/05	1.1	78.14	0	0.00	78.10	1.1	5,182	0.02%
2024/01/04	1	78.20	6.1	78.10	78.30	-5.1	5,272	-0.10%
2024/01/03	13.3	78.28	16	78.11	78.10	-2.8	5,384	-0.05%
2024/01/02	6	78.88	9	79.02	79.20	-3	5,330	-0.06%
2023/12/29	5	79.28	0	0.00	79.20	5	5,367	0.09%
2023/12/28	5.1	79.40	1	79.80	79.80	4.1	5,449	0.07%
2023/12/27	2	79.40	6	79.40	79.60	-4	5,489	-0.07%
2023/12/26	6.2	78.86	2	78.80	78.80	4.2	5,502	0.08%
2023/12/25	13.1	78.68	3	78.60	78.70	10.1	5,532	0.18%
2023/12/22	6.3	78.86	18	78.87	78.80	-11.8	5,585	-0.21%
2023/12/21	4.2	79.59	14.2	79.54	79.50	-10	5,580	-0.18%
2023/12/20	1	80.10	2	80.00	79.90	-1	5,553	-0.02%
2023/12/19	1	79.81	41.3	79.76	79.80	-40.2	5,534	-0.73%
2023/12/18	7	80.09	1.3	80.01	80.50	5.7	5,566	0.10%
2023/12/15	7	80.07	1,410	79.97	79.70	-1,403	5,553	-25.26%	大賣/鉅額交易
2023/12/14	6.2	79.65	577	79.80	79.80	-570.8	5,408	-10.55%	大賣/鉅額交易
2023/12/13	36.8	79.00	106	79.20	78.90	-69.2	5,400	-1.28%	大賣/
2023/12/12	5.1	79.55	15	79.69	79.60	-9.9	5,503	-0.18%
2023/12/11	0.5	79.84	5	79.70	79.90	-4.5	5,557	-0.08%
2023/12/08	2.1	79.95	67	79.71	80.00	-64.9	5,586	-1.16%
2023/12/07	3.1	80.01	5	80.30	79.90	-1.9	5,617	-0.03%
2023/12/06	3.2	80.51	1	80.50	80.40	2.2	5,626	0.04%
2023/12/05	4	80.30	0	0.00	80.70	4	5,654	0.07%
2023/12/04	0	0.00	115.1	80.83	80.90	-115.1	5,647	-2.04%	大賣/鉅額交易
2023/12/01	3.3	80.90	0	0.00	80.70	3.3	5,656	0.06%
2023/11/30	9.3	80.90	7.4	80.97	80.80	1.9	5,674	0.03%
2023/11/29	2.3	81.49	4	81.40	81.40	-1.7	5,609	-0.03%
2023/11/28	3.3	81.71	5.4	81.92	82.00	-2.2	5,589	-0.04%
2023/11/27	12.1	81.49	1	81.40	81.40	11.1	5,685	0.20%
2023/11/24	0	0.00	3.1	81.50	81.60	-3.1	5,711	-0.05%
2023/11/23	2	80.80	1	80.80	80.90	1	5,695	0.02%
2023/11/22	0.1	81.40	9	81.39	81.30	-9	5,755	-0.16%
2023/11/21	22.5	81.70	8	81.79	81.90	14.5	5,819	0.25%
2023/11/20	0	80.40	0	0.00	80.80	0	5,806	0.00%
2023/11/17	12	80.90	9.1	80.82	80.80	3	5,837	0.05%
2023/11/16	58.2	80.77	12.1	80.35	81.20	46.1	5,852	0.79%
2023/11/15	2	78.95	29	79.10	79.90	-27	5,819	-0.46%
2023/11/14	4	77.60	3.3	77.57	77.80	0.7	5,766	0.01%
2023/11/13	7.3	77.40	0	0.00	77.50	7.3	5,872	0.12%
2023/11/10	0.1	77.95	0	0.00	77.70	0.1	6,009	0.00%
2023/11/09	1	78.30	0	0.00	78.30	1	6,054	0.02%
2023/11/08	8.1	77.84	2	77.70	77.90	6.1	6,110	0.10%
2023/11/07	13.1	77.84	0	0.00	78.10	13.1	6,117	0.21%
2023/11/06	7.1	78.79	0	78.90	78.60	7.1	6,130	0.12%
2023/11/03	13.1	77.69	0.3	78.00	77.90	12.7	6,084	0.21%
2023/11/02	4.2	77.12	0	0.00	77.20	4.2	6,087	0.07%
2023/11/01	18.1	76.87	0.1	77.20	76.80	18	6,086	0.30%
2023/10/31	12.6	77.04	0	0.00	77.00	12.6	6,093	0.21%
2023/10/30	15.5	77.26	1	77.30	77.20	14.5	6,107	0.24%
2023/10/27	4.1	77.31	2	77.20	77.20	2.1	6,147	0.03%
2023/10/26	15.3	77.18	1.3	77.21	77.10	14	6,183	0.23%
2023/10/25	5.6	77.91	0	0.00	77.80	5.6	6,158	0.09%
2023/10/24	28.9	77.92	15	77.83	77.80	13.9	6,201	0.22%
2023/10/23	25.1	78.25	0	0.00	78.10	25.1	6,203	0.41%
2023/10/20	29.1	78.75	4	78.60	78.60	25.1	6,267	0.40%
2023/10/19	11.2	79.61	0	0.00	79.30	11.2	6,383	0.18%
2023/10/18	9.1	79.40	2	79.60	80.10	7.1	6,475	0.11%
2023/10/17	9.1	79.86	2	79.75	79.90	7.1	6,412	0.11%
2023/10/16	2.1	80.16	0	0.00	80.30	2.1	6,457	0.03%
2023/10/13	13.1	80.32	3.9	80.32	80.50	9.3	6,557	0.14%
2023/10/12	5.1	80.54	4.2	80.50	80.70	0.9	6,606	0.01%
2023/10/11	8.2	79.63	3.4	79.38	79.60	4.8	6,622	0.07%
2023/10/06	6.4	78.75	0.1	79.00	78.80	6.3	6,605	0.10%
2023/10/05	4	78.63	2	78.60	78.70	2	6,688	0.03%
2023/10/04	27.5	78.47	0.2	78.50	78.40	27.3	6,753	0.40%
2023/10/03	53.7	79.35	33	79.28	79.10	20.7	6,774	0.31%
2023/10/02	13.1	79.59	1	79.60	79.60	12.1	6,925	0.17%
2023/09/28	32.2	79.73	0	79.80	79.80	32.2	7,083	0.45%
2023/09/27	20.3	79.86	0	0.00	79.80	20.3	7,084	0.29%
2023/09/26	18.8	80.54	0	0.00	80.40	18.8	7,171	0.26%
2023/09/25	1	81.00	2	81.20	81.60	-1	7,220	-0.01%
2023/09/22	56.8	81.35	0	0.00	81.10	56.8	7,351	0.77%
2023/09/21	57.4	81.34	2.1	81.41	81.20	55.2	7,437	0.74%
2023/09/20	20.6	82.41	7	82.40	82.40	13.6	7,538	0.18%
2023/09/19	5	82.40	2.2	82.51	82.40	2.9	7,811	0.04%
2023/09/18	13.2	82.21	0	0.00	82.30	13.2	7,966	0.17%
2023/09/15	72	82.33	2	83.30	83.30	70	8,020	0.87%
2023/09/14	2.5	83.00	162.1	82.94	83.10	-159.5	8,008	-1.99%	大賣/鉅額交易
2023/09/13	9	82.54	0.1	82.60	82.50	8.9	8,163	0.11%
2023/09/12	5.1	82.11	0	0.00	82.40	5.1	8,438	0.06%
2023/09/11	2.1	82.20	4	82.35	82.40	-1.9	8,423	-0.02%
2023/09/08	50	82.00	1.5	82.01	82.10	48.5	8,445	0.57%
2023/09/07	5.5	81.30	11.7	81.40	81.30	-6.2	8,483	-0.07%
2023/09/06	9.2	81.38	1.5	81.59	81.20	7.7	8,485	0.09%
2023/09/05	9	81.60	4.1	81.63	82.00	5	8,483	0.06%
2023/09/04	2.7	81.28	3.3	81.21	81.50	-0.6	8,539	-0.01%
2023/09/01	3	80.13	3.2	80.21	80.20	-0.2	8,553	0.00%
2023/08/31	9	79.77	0	0.00	79.50	9	8,674	0.10%
2023/08/30	5.1	80.26	2	80.20	80.30	3.1	8,597	0.04%
2023/08/29	58	79.54	2.1	80.01	80.30	55.9	8,620	0.65%
2023/08/28	3.9	79.44	3	79.40	79.60	0.9	8,671	0.01%
2023/08/25	9.5	79.34	0.1	79.60	79.30	9.4	9,123	0.10%
2023/08/24	10.3	79.38	3.2	79.48	79.70	7.1	9,140	0.08%
2023/08/23	16.2	79.50	0	0.00	79.40	16.2	9,096	0.18%
2023/08/22	13.4	79.63	0	80.30	79.90	13.3	9,077	0.15%
2023/08/21	17.2	79.90	0	0.00	80.10	17.2	9,035	0.19%
2023/08/18	39	80.19	32	80.07	80.30	7	8,993	0.08%
2023/08/17	41	79.68	27	79.39	79.80	14	8,949	0.16%
2023/08/16	80.8	81.11	7	81.10	80.90	73.8	8,840	0.84%
2023/08/15	15.2	82.53	1.3	82.98	82.40	13.9	8,753	0.16%
2023/08/14	61.3	83.00	6	83.40	83.00	55.3	8,780	0.63%
2023/08/11	8.1	84.20	200	84.30	84.00	-192	8,847	-2.17%	大賣/鉅額交易
2023/08/10	7.1	84.18	105	84.50	84.50	-97.9	8,896	-1.10%	大賣/
2023/08/09	55	84.10	1	84.00	84.30	54	8,882	0.61%
2023/08/08	55	83.90	2	84.30	83.70	53	8,927	0.59%
2023/08/07	3.3	84.24	22.5	84.31	84.20	-19.2	8,920	-0.22%
2023/08/04	9	83.95	9.9	83.98	84.00	-0.8	8,942	-0.01%
2023/08/02	12.1	83.62	1	84.00	83.50	11.1	8,934	0.12%
2023/08/01	29	84.17	8	84.05	84.20	21	8,853	0.24%
2023/07/31	13.1	83.46	6	83.52	83.20	7.1	8,776	0.08%
2023/07/28	23	83.03	12	83.02	83.00	11	8,722	0.13%
2023/07/27	22	83.27	2.1	83.50	83.30	19.9	8,705	0.23%
2023/07/26	5	82.52	1.1	83.01	83.00	3.9	8,699	0.04%
2023/07/25	20.1	82.13	5	82.12	82.10	15.1	8,680	0.17%
2023/07/24	113.3	82.40	1	82.30	82.20	112.3	8,656	1.30%	大買/鉅額交易
2023/07/21	19.6	82.92	1	82.60	82.60	18.6	8,577	0.22%
2023/07/20	5.2	83.05	2	83.20	83.20	3.2	8,544	0.04%
2023/07/19	13.1	82.98	0	0.00	82.80	13.1	8,529	0.15%
2023/07/18	14.2	83.04	3.5	83.10	82.90	10.6	8,488	0.13%
2023/07/17	13.5	83.23	1	83.20	83.10	12.5	8,403	0.15%
2023/07/14	10	83.63	3	83.64	83.70	7	8,378	0.08%
2023/07/13	18	82.63	4	82.90	82.70	14	8,312	0.17%
2023/07/12	22.9	82.44	9	82.36	82.40	13.9	8,267	0.17%
2023/07/11	23.7	82.79	3.5	82.59	82.40	20.2	8,211	0.25%
2023/07/10	22.5	82.61	8.7	82.54	82.30	13.8	8,154	0.17%
2023/07/07	36	82.30	3	82.30	82.00	33	8,054	0.41%
2023/07/06	124.7	83.78	2	84.00	83.20	122.7	7,874	1.56%	大買/鉅額交易
2023/07/05	7	84.83	6	84.80	84.70	1	7,691	0.01%
2023/07/04	29.8	84.98	2.1	85.31	84.70	27.8	7,658	0.36%
2023/07/03	17.1	85.80	0	0.00	85.60	17.1	7,560	0.23%
2023/06/30	13.2	85.94	3	86.20	85.70	10.2	7,521	0.14%
2023/06/29	15	86.36	0	0.00	86.20	15	7,427	0.20%
2023/06/28	22.4	86.26	0	0.00	86.20	22.4	7,356	0.31%
2023/06/27	46.4	87.61	0	0.00	87.00	46.4	7,266	0.64%
2023/06/26	3.1	92.37	12	92.13	92.00	-9	7,019	-0.13%
2023/06/21	3.2	92.29	13	92.43	92.80	-9.8	6,899	-0.14%
2023/06/20	56.1	92.13	0.4	92.30	92.60	55.6	6,850	0.81%
2023/06/19	148	92.28	6	91.97	91.60	142	6,731	2.11%	大買/鉅額交易
2023/06/16	83.5	93.07	4	92.98	92.50	79.5	6,522	1.22%
2023/06/15	18	94.00	1	94.00	94.10	17	6,242	0.27%
2023/06/14	11	93.72	1	94.00	93.80	10	6,314	0.16%
2023/06/13	0	94.00	23	93.85	93.70	-23	6,352	-0.36%
2023/06/12	1	94.00	0	0.00	93.90	1	6,339	0.02%
2023/06/09	20.1	94.10	0.7	94.30	94.10	19.4	6,353	0.31%
2023/06/08	3	93.97	2	94.10	93.80	1	6,366	0.02%
2023/06/07	3.1	94.07	501.1	94.30	94.00	-498	6,346	-7.85%	大賣/鉅額交易
2023/06/06	1	94.70	21.1	94.58	94.40	-20.1	6,287	-0.32%
2023/06/05	2	94.10	0.1	94.02	94.00	1.9	6,198	0.03%
2023/06/02	0	0.00	5.1	93.58	93.70	-5.1	6,137	-0.08%
2023/06/01	4	93.43	0	0.00	93.30	4	6,111	0.07%
2023/05/31	0	0.00	4.2	93.97	94.10	-4.2	6,045	-0.07%
2023/05/30	8.9	93.11	3	93.53	93.50	5.9	5,554	0.11%
2023/05/29	16.5	93.44	151.2	93.50	93.30	-134.7	5,516	-2.44%	大賣/鉅額交易
2023/05/26	10	93.16	0	0.00	93.50	10	5,536	0.18%
2023/05/25	1	93.50	1	93.30	93.20	0	5,529	0.00%
2023/05/24	1	93.00	0.1	93.40	93.90	0.9	5,556	0.02%
2023/05/23	0	93.50	0	0.00	93.50	0	5,544	0.00%
2023/05/22	1.3	93.33	0	0.00	93.50	1.3	5,493	0.02%
2023/05/19	3.2	93.54	1	94.00	94.00	2.2	5,434	0.04%
2023/05/18	11.2	93.62	1	94.00	94.30	10.2	5,329	0.19%
2023/05/17	1	93.60	24.9	94.02	94.30	-23.9	5,298	-0.45%
2023/05/16	3.2	92.47	3	92.97	93.10	0.2	5,232	0.00%
2023/05/15	2	91.45	1	92.50	92.90	1	5,163	0.02%
2023/05/12	0.5	93.00	2	93.00	92.50	-1.5	5,132	-0.03%
2023/05/11	0.5	93.00	2	93.00	93.40	-1.5	5,074	-0.03%
2023/05/10	3.2	93.01	3	93.20	93.80	0.2	5,068	0.00%
2023/05/08	4	93.75	0	93.70	93.80	4	5,037	0.08%
2023/05/05	0.5	93.40	1	93.80	93.80	-0.5	5,047	-0.01%
2023/05/04	3.5	93.61	5	93.44	93.70	-1.5	5,106	-0.03%
2023/05/03	0	0.00	2.5	93.52	93.60	-2.5	5,169	-0.05%
2023/05/02	4.3	93.36	1	93.40	93.90	3.3	5,287	0.06%
2023/04/28	4	93.70	2	94.15	93.90	2	5,393	0.04%
2023/04/27	4	93.05	3	93.70	93.70	1	5,372	0.02%
2023/04/26	1	93.29	11	92.82	93.60	-10	5,327	-0.19%
2023/04/25	0	92.60	1.1	93.01	92.00	-1.1	5,272	-0.02%
2023/04/24	1.1	92.79	0	93.10	93.00	1	5,197	0.02%
2023/04/21	0.1	92.30	5	92.82	92.50	-5	5,192	-0.10%
2023/04/20	2	91.90	0	0.00	92.10	2	5,148	0.04%
2023/04/19	0	93.00	0	0.00	92.50	0	5,188	0.00%
2023/04/18	0.2	93.54	0	0.00	93.00	0.2	5,141	0.00%
2023/04/17	5	93.90	10.1	94.06	94.00	-5.1	5,158	-0.10%
2023/04/14	14	93.37	6.5	93.43	93.30	7.5	5,117	0.15%
2023/04/13	6	93.18	15.1	93.09	93.10	-9.1	5,134	-0.18%
2023/04/12	2	92.55	7	92.44	92.60	-5	5,090	-0.10%
2023/04/11	0	0.00	5	92.44	92.60	-5	5,079	-0.10%
2023/04/10	1.1	91.80	11.3	91.97	92.10	-10.3	5,092	-0.20%
2023/04/07	12.1	91.02	2	91.00	90.80	10.1	5,063	0.20%
2023/04/06	2	91.45	0	0.00	91.40	2	5,029	0.04%
2023/03/31	1.2	91.89	3	92.50	91.80	-1.8	5,033	-0.04%
2023/03/30	4	92.15	1	92.00	92.40	3	5,188	0.06%
2023/03/29	8	92.04	29.7	92.19	92.30	-21.7	5,335	-0.41%
2023/03/28	3	92.10	88.2	91.98	92.30	-85.2	5,513	-1.54%
2023/03/27	10	91.64	316.2	91.71	91.80	-306.2	5,690	-5.38%	大賣/鉅額交易
2023/03/24	2	91.05	53.3	91.35	91.40	-51.3	5,972	-0.86%
2023/03/23	5	90.94	22	90.93	91.40	-17	6,108	-0.28%
2023/03/22	3	90.73	39	90.81	90.90	-36	6,162	-0.58%
2023/03/21	0.1	90.50	3	90.44	90.50	-3	6,256	-0.05%
2023/03/20	1	90.00	0	0.00	90.00	1	6,315	0.02%
2023/03/17	17	88.61	204	90.34	90.70	-187	6,345	-2.95%	大賣/鉅額交易
2023/03/16	5.1	88.44	0	90.00	88.50	5.1	6,266	0.08%
2023/03/15	2.6	89.54	2	89.10	89.00	0.6	6,268	0.01%
2023/03/14	33	89.46	2	89.20	89.40	31	6,322	0.49%
2023/03/13	2	90.10	5	89.62	90.10	-3	6,365	-0.05%
2023/03/10	29	89.93	4	89.83	89.80	25	6,397	0.39%
2023/03/09	101.4	90.83	0	0.00	90.60	101.4	6,418	1.58%	大買/鉅額交易
2023/03/08	26	91.09	5.2	91.82	91.80	20.8	6,495	0.32%
2023/03/07	30.3	91.30	6	91.40	91.40	24.3	6,490	0.37%
2023/03/06	17	90.85	3.1	91.39	91.50	13.9	6,556	0.21%
2023/03/03	17	90.40	2.1	90.50	90.70	14.9	6,576	0.23%
2023/03/02	1	90.00	70.2	90.20	90.20	-69.2	6,640	-1.04%
2023/03/01	44	90.00	181.5	90.30	90.20	-137.4	6,640	-2.07%	大賣/鉅額交易
2023/02/24	1.1	90.82	4.1	90.98	90.90	-2.9	6,640	-0.04%
2023/02/23	1.4	91.43	1.3	91.34	91.30	0.1	6,605	0.00%
2023/02/22	0.1	90.98	1.3	90.66	91.70	-1.2	6,591	-0.02%
2023/02/21	5	90.50	49.1	91.27	91.30	-44.1	6,556	-0.67%
2023/02/20	1	89.90	12.6	90.36	90.70	-11.6	6,643	-0.18%
2023/02/17	21	89.97	2	89.85	90.10	19	6,709	0.28%
2023/02/16	27.7	89.67	4	89.70	89.70	23.7	6,870	0.34%
2023/02/15	13.1	90.08	3	90.60	89.60	10.1	6,983	0.15%
2023/02/14	1.1	89.78	16	90.44	90.60	-14.9	6,949	-0.21%
2023/02/13	6	88.72	0	0.00	89.30	6	6,919	0.09%
2023/02/10	5.1	88.90	1	89.21	89.10	4	6,958	0.06%
2023/02/09	7.1	89.43	1	89.40	89.50	6.1	7,044	0.09%
2023/02/08	4	89.25	7	88.90	89.40	-3	7,083	-0.04%
2023/02/07	2	89.00	1	89.11	89.00	1	7,121	0.01%
2023/02/06	13.1	88.56	0	0.00	88.40	13.1	7,170	0.18%
2023/02/03	2	88.60	0	0.00	88.60	2	7,161	0.03%
2023/02/02	1.1	88.73	0.1	89.08	89.00	1	7,184	0.01%
2023/02/01	7.8	88.53	0	0.00	88.90	7.8	7,152	0.11%
2023/01/31	3.9	89.95	4	90.10	89.30	-0.2	7,162	0.00%
2023/01/30	1.1	89.12	22	89.60	90.00	-21	7,070	-0.30%
2023/01/17	3.1	88.89	5	88.90	88.60	-1.9	6,961	-0.03%
2023/01/16	1	88.30	29.7	88.59	88.30	-28.7	6,976	-0.41%
2023/01/13	0	88.20	0.4	88.20	88.20	-0.4	7,064	-0.01%
2023/01/12	0.1	87.90	9.1	87.80	87.70	-9.1	7,453	-0.12%
2023/01/11	0.1	87.97	4.6	88.35	87.90	-4.5	7,570	-0.06%
2023/01/10	0.1	88.46	12	88.90	88.90	-11.9	7,628	-0.16%
2023/01/09	1	88.70	17.1	88.78	88.90	-16.1	7,691	-0.21%
2023/01/06	1.8	87.84	14.5	87.67	88.00	-12.8	7,752	-0.16%
2023/01/05	1	86.70	3.6	87.48	87.50	-2.6	8,088	-0.03%
2023/01/04	2.3	86.66	1	86.60	86.60	1.3	8,413	0.02%
2023/01/03	6.1	86.12	0	86.70	87.00	6.1	8,539	0.07%
2022/12/30	0	0.00	3.1	86.94	86.80	-3.1	8,577	-0.04%
2022/12/29	11.2	86.10	10.1	86.19	86.10	1.1	8,694	0.01%
2022/12/28	1.2	86.46	2.2	86.81	86.90	-1	8,733	-0.01%
2022/12/27	5	86.84	2.1	86.86	87.20	2.9	8,734	0.03%
2022/12/26	2.2	86.62	50	86.90	86.90	-47.8	8,766	-0.55%
2022/12/23	1.3	85.97	2	86.50	86.80	-0.7	8,896	-0.01%
2022/12/22	0.3	86.26	2	86.60	87.20	-1.7	8,934	-0.02%
2022/12/21	10	85.50	0	86.10	85.40	10	8,866	0.11%
2022/12/20	18.7	85.74	0.5	86.03	85.30	18.1	8,783	0.21%
2022/12/19	16.3	86.80	1	86.80	86.30	15.3	8,717	0.18%
2022/12/16	8.2	88.12	1.8	88.23	87.60	6.4	8,543	0.07%
2022/12/15	6.5	88.78	220.1	87.61	88.90	-213.6	8,295	-2.58%	大賣/鉅額交易
2022/12/14	0	0.00	2.1	87.22	87.20	-2.1	8,184	-0.03%
2022/12/13	11.7	86.52	0	0.00	86.30	11.7	8,153	0.14%
2022/12/12	11.2	86.57	1	86.74	86.70	10.1	8,252	0.12%
2022/12/09	6.1	87.74	5	88.06	87.90	1.1	9,436	0.01%
2022/12/08	2.5	87.27	2.4	87.26	87.30	0.1	9,540	0.00%
2022/12/07	1	89.20	5.8	88.38	88.10	-4.8	9,661	-0.05%
2022/12/06	18.9	87.65	0	0.00	87.30	18.9	9,655	0.20%
2022/12/05	3.6	89.53	0	0.00	89.10	3.6	9,593	0.04%
2022/12/02	9	89.45	0	90.00	89.10	9	9,596	0.09%
2022/12/01	12	90.54	7.2	90.56	90.70	4.9	9,620	0.05%
2022/11/30	4	89.50	16.1	90.00	90.20	-12.1	9,625	-0.13%
2022/11/29	3.1	88.70	3	89.33	88.90	0.1	9,597	0.00%
2022/11/28	3	88.76	3.1	88.70	89.10	0	9,723	0.00%
2022/11/25	6	89.72	8.1	89.92	89.90	-2.1	9,757	-0.02%
2022/11/24	2	89.70	12	89.53	89.70	-10	9,761	-0.10%
2022/11/23	0	88.80	6	88.82	88.90	-6	9,782	-0.06%
2022/11/22	2	88.60	9	88.51	88.70	-7	9,844	-0.07%
2022/11/21	3.6	87.46	1	88.00	88.00	2.6	9,853	0.03%
2022/11/18	0.1	87.72	0	0.00	87.70	0.1	9,828	0.00%
2022/11/17	2	87.35	2	87.30	87.40	0	9,804	0.00%
2022/11/16	14.3	87.44	1	88.30	87.40	13.3	9,804	0.14%
2022/11/15	7.3	88.13	62	88.50	88.60	-54.7	9,719	-0.56%
2022/11/14	6.1	88.77	60.2	89.06	89.10	-54.1	9,656	-0.56%
2022/11/11	0.3	87.40	26.4	87.44	87.70	-26.1	9,505	-0.27%
2022/11/10	1	86.00	207.5	85.72	86.00	-206.5	9,435	-2.19%	大賣/鉅額交易
2022/11/09	1.4	85.41	3.6	85.87	86.00	-2.2	9,444	-0.02%
2022/11/08	0.2	85.10	374.7	85.10	85.50	-374.5	9,425	-3.97%	大賣/鉅額交易
2022/11/07	8	84.14	59.2	83.63	84.60	-51.2	9,433	-0.54%
2022/11/04	0	0.00	20	82.60	82.90	-20	9,430	-0.21%
2022/11/03	3.1	82.10	0.1	82.90	82.80	2.9	9,447	0.03%
2022/11/02	1.2	83.00	153.1	83.00	82.80	-151.9	9,418	-1.61%	大賣/鉅額交易
2022/11/01	0.3	83.20	6.1	83.55	83.30	-5.8	9,367	-0.06%
2022/10/31	5	83.10	31	83.10	83.10	-26	9,418	-0.28%
2022/10/28	1	82.90	1	82.90	82.90	0	9,585	0.00%
2022/10/27	5	82.76	7	83.51	82.50	-2	9,654	-0.02%
2022/10/26	0	0.00	1	83.00	82.60	-1	9,730	-0.01%
2022/10/25	0	0.00	0.3	82.59	82.30	-0.3	9,742	0.00%
2022/10/24	3.1	82.07	1.1	82.50	82.00	2.1	9,733	0.02%
2022/10/21	2.1	81.39	6.2	82.28	81.80	-4.1	9,701	-0.04%
2022/10/20	2.1	79.89	9.1	81.26	80.80	-7	9,624	-0.07%
2022/10/19	7	80.57	1.1	81.00	80.20	6	9,275	0.06%
2022/10/18	5	80.58	0.1	80.90	80.90	5	9,215	0.05%
2022/10/17	8.5	79.54	5	80.28	80.60	3.5	9,241	0.04%
2022/10/14	80.1	79.89	32.1	80.11	79.90	48	9,316	0.52%
2022/10/13	46.4	78.60	19	78.52	78.90	27.4	9,360	0.29%
2022/10/12	65.5	81.84	6	81.58	80.80	59.5	9,170	0.65%
2022/10/11	7.2	84.75	3	85.10	84.50	4.2	8,910	0.05%
2022/10/07	11.3	85.39	5	85.60	85.10	6.3	8,876	0.07%
2022/10/06	22.2	86.29	21	86.21	86.10	1.2	8,904	0.01%
2022/10/05	7.6	87.72	1	88.00	87.70	6.6	9,030	0.07%
2022/10/04	3	87.30	19.1	87.76	87.80	-16.1	9,132	-0.18%
2022/10/03	3	85.87	3.1	86.94	86.50	-0.1	9,218	0.00%
2022/09/30	2	86.50	14.2	86.57	86.60	-12.2	9,474	-0.13%
2022/09/29	30	85.64	11	85.60	85.70	19	9,850	0.19%
2022/09/28	7.2	84.97	6	84.85	84.80	1.2	10,216	0.01%
2022/09/27	18	85.75	21.1	85.73	85.20	-3.1	10,765	-0.03%
2022/09/26	12.3	85.59	3	85.73	86.00	9.3	10,965	0.08%
2022/09/23	7	86.67	21	86.80	86.60	-14	11,047	-0.13%
2022/09/22	13	85.41	21	86.09	85.90	-8	11,152	-0.07%
2022/09/21	9	86.19	21	86.39	86.20	-12	11,252	-0.11%
2022/09/20	18	86.02	5	86.30	86.10	13	11,281	0.12%
2022/09/19	33.3	85.71	6	85.54	85.50	27.3	11,293	0.24%
2022/09/16	89.3	86.90	6	87.48	86.50	83.3	11,213	0.74%
2022/09/15	32.7	87.64	4	88.15	88.10	28.7	10,054	0.29%
2022/09/14	17.2	88.29	4	88.28	88.10	13.2	9,981	0.13%
2022/09/13	3	89.20	6	89.04	90.30	-3	9,999	-0.03%
2022/09/12	3	89.43	17.2	89.40	89.40	-14.1	10,050	-0.14%
2022/09/08	37	87.92	1	88.60	88.30	36	10,178	0.35%
2022/09/07	15.1	88.39	1	88.51	88.30	14.1	10,164	0.14%
2022/09/06	4	88.98	1	89.40	89.80	3	10,169	0.03%
2022/09/05	6	88.92	12	88.73	89.30	-6	10,151	-0.06%
2022/09/02	61.4	89.17	2	89.05	88.80	59.4	10,165	0.58%
2022/09/01	20.5	89.77	15	89.93	90.00	5.5	10,051	0.05%
2022/08/31	2.1	90.81	0	0.00	91.10	2.1	9,984	0.02%
2022/08/30	26.1	91.17	4	91.05	91.30	22.1	9,958	0.22%
2022/08/29	33.9	91.62	5	92.10	91.30	28.9	9,946	0.29%
2022/08/26	8	93.34	0	0.00	93.20	8	9,984	0.08%
2022/08/25	5	94.02	4	94.40	93.90	1	9,970	0.01%
2022/08/24	4	93.65	1	93.60	93.60	3	10,138	0.03%
2022/08/23	5	93.82	0.3	94.20	93.60	4.7	10,638	0.04%
2022/08/22	1	93.50	6.6	94.61	94.90	-5.6	10,726	-0.05%
2022/08/19	1.6	94.22	3	94.10	94.30	-1.4	10,799	-0.01%
2022/08/18	1.1	93.93	3	94.07	94.20	-1.9	10,853	-0.02%
2022/08/17	13.1	94.18	3	94.37	94.20	10.1	10,913	0.09%
2022/08/16	2.2	94.21	8	94.30	94.40	-5.9	10,885	-0.05%
2022/08/15	3.1	94.37	3.2	94.54	94.50	-0.1	10,889	0.00%
2022/08/12	9	93.64	5	93.42	93.80	4	10,944	0.04%
2022/08/11	0.2	91.81	8.3	92.24	92.60	-8.1	10,945	-0.07%
2022/08/10	2.1	91.01	2.5	91.14	91.30	-0.4	10,973	0.00%
2022/08/09	6	90.48	0.5	91.21	90.90	5.6	11,003	0.05%
2022/08/08	0.4	90.89	0	0.00	91.00	0.4	11,019	0.00%
2022/08/05	4.1	91.30	0.2	91.51	91.00	3.9	11,228	0.03%
2022/08/04	4.4	90.48	5	90.62	90.90	-0.6	11,252	-0.01%
2022/08/03	10.4	91.02	470	91.03	91.70	-459.6	11,106	-4.14%	大賣/鉅額交易
2022/08/02	13.6	90.78	19.4	91.35	91.60	-5.8	11,103	-0.05%
2022/08/01	9	92.68	12	92.21	92.50	-3	11,027	-0.03%
2022/07/29	6.1	91.72	16.1	91.82	92.00	-10	10,996	-0.09%
2022/07/28	12	90.99	5.1	90.68	91.10	6.9	10,995	0.06%
2022/07/27	7.1	89.62	0.4	90.01	90.20	6.6	10,993	0.06%
2022/07/26	5.3	90.49	12.1	90.30	90.30	-6.8	10,952	-0.06%
2022/07/25	19.2	89.74	17.5	89.80	90.30	1.6	10,920	0.02%
2022/07/22	10.2	88.07	31	88.13	87.90	-20.8	10,914	-0.19%
2022/07/21	11.1	88.48	6.9	88.87	88.80	4.2	10,861	0.04%
2022/07/20	34.2	88.66	3	88.57	87.80	31.2	10,764	0.29%
2022/07/19	14.4	88.37	10	88.90	88.60	4.4	10,689	0.04%
2022/07/18	10.1	86.70	5	87.82	88.00	5.1	10,611	0.05%
2022/07/15	5.4	86.72	2	87.00	86.60	3.4	10,582	0.03%
2022/07/14	21.2	86.28	3.1	86.36	87.00	18.1	10,588	0.17%
2022/07/13	510	86.87	5.3	86.75	85.70	504.8	10,502	4.81%	大買/鉅額交易
2022/07/12	4.3	85.25	12	84.95	85.40	-7.8	10,277	-0.08%
2022/07/11	19.2	85.48	5	85.40	84.90	14.2	10,133	0.14%
2022/07/08	52.6	84.94	8	84.99	85.00	44.6	10,017	0.45%
2022/07/07	53.7	84.94	6	85.53	84.60	47.7	9,785	0.49%
2022/07/06	78.7	89.26	25	90.84	87.00	53.7	9,401	0.57%
2022/07/05	106.9	95.67	10.5	95.34	94.00	96.4	9,018	1.07%	大買/
2022/07/04	17	107.32	15	107.13	107.50	2	8,424	0.02%
2022/07/01	16	108.91	9	107.72	108.00	7	8,220	0.09%
2022/06/30	5	108.70	6	109.00	108.50	-1	8,119	-0.01%
2022/06/29	4	109.75	31	110.47	109.50	-27	8,045	-0.34%
2022/06/28	9	109.50	32.5	109.04	109.50	-23.5	7,922	-0.30%
2022/06/27	0	0.00	7	109.86	109.50	-7	7,924	-0.09%
2022/06/24	0	0.00	12.2	108.99	109.00	-12.2	7,945	-0.15%
2022/06/23	2	108.75	23	108.24	108.00	-21	7,887	-0.27%
2022/06/22	0	0.00	3	107.83	108.00	-3	7,848	-0.04%
2022/06/21	11	107.50	7.3	108.05	108.50	3.7	7,831	0.05%
2022/06/20	2	107.00	11	106.46	107.50	-9	7,724	-0.12%
2022/06/17	8.1	106.37	6	106.00	106.50	2.1	7,664	0.03%
2022/06/16	3	107.50	5	106.00	106.50	-2	7,592	-0.03%
2022/06/15	8	106.31	7	106.36	106.50	1	7,705	0.01%
2022/06/14	2	106.25	33	106.52	106.50	-31	7,759	-0.40%
2022/06/13	6	106.33	5	106.50	106.50	1	7,871	0.01%
2022/06/10	4.2	107.87	0	0.00	107.50	4.2	7,861	0.05%
2022/06/09	0	0.00	0.1	108.00	108.00	-0.1	7,951	0.00%
2022/06/08	20.2	107.25	0	0.00	107.50	20.2	8,148	0.25%
2022/06/07	6	107.67	20.5	107.99	107.00	-14.4	8,272	-0.17%
2022/06/06	0	0.00	13.1	108.30	108.50	-13.1	8,280	-0.16%
2022/06/02	4.1	106.74	2	107.00	107.00	2.1	8,370	0.03%
2022/06/01	10	106.50	2.3	107.00	106.50	7.7	8,506	0.09%
2022/05/31	9	105.50	6	107.50	105.00	3	8,426	0.04%
2022/05/30	5	106.50	4.5	106.94	106.50	0.5	8,037	0.01%
2022/05/27	1	106.00	11	106.41	106.50	-10	8,112	-0.12%
2022/05/26	1.3	104.62	31	105.92	105.00	-29.7	8,141	-0.36%
2022/05/25	0.7	105.50	10	105.50	105.50	-9.3	8,164	-0.11%
2022/05/24	1	104.50	10	105.00	105.00	-9	8,236	-0.11%
2022/05/23	6	104.92	4.8	104.59	105.00	1.2	8,228	0.01%
2022/05/20	1	103.50	5.2	104.21	104.50	-4.2	8,312	-0.05%
2022/05/19	2.2	103.23	0	0.00	103.00	2.2	8,316	0.03%
2022/05/18	5.2	104.48	9	103.67	104.50	-3.8	8,342	-0.05%
2022/05/17	2	103.00	4	103.00	103.00	-2	8,376	-0.02%
2022/05/16	11.2	102.95	6	103.00	102.50	5.2	8,437	0.06%
2022/05/13	3	101.50	5	102.70	102.50	-2	8,435	-0.02%
2022/05/12	9.3	101.45	3	101.00	100.50	6.3	8,299	0.08%
2022/05/11	4	102.50	2	102.00	102.00	2	8,256	0.02%
2022/05/10	17.2	102.54	4	102.50	103.50	13.2	8,259	0.16%
2022/05/09	29	103.78	1	103.50	103.50	28	8,273	0.34%
2022/05/06	15.1	105.00	0	0.00	105.50	15.1	8,259	0.18%
2022/05/05	0.1	106.00	11	106.45	106.00	-10.9	8,321	-0.13%
2022/05/04	0	105.50	0	0.00	106.50	0	8,330	0.00%
2022/05/03	23	105.26	0.1	105.50	106.00	22.9	8,432	0.27%
2022/04/29	2	105.50	1	105.00	105.50	1	8,451	0.01%
2022/04/28	51	104.50	0	0.00	104.50	51	8,519	0.60%
2022/04/27	18	104.31	52	104.98	104.50	-34	8,485	-0.40%
2022/04/26	1	105.01	4	105.25	105.50	-3	8,441	-0.04%
2022/04/25	7	105.79	2	105.50	106.00	5	8,385	0.06%
2022/04/22	1	106.50	7	106.64	107.00	-6	8,304	-0.07%
2022/04/21	0	0.00	4.2	106.76	107.00	-4.2	8,259	-0.05%
2022/04/20	0	0.00	8.1	106.31	106.50	-8.1	8,291	-0.10%
2022/04/19	9.1	105.16	0	0.00	105.50	9.1	8,356	0.11%
2022/04/18	10.1	105.00	0	0.00	104.50	10.1	8,377	0.12%
2022/04/15	1	105.50	0	0.00	105.00	1	8,397	0.01%
2022/04/13	33	105.08	0	0.00	105.50	33	8,456	0.39%
2022/04/12	8.9	104.60	1	105.00	105.00	7.9	8,445	0.09%
2022/04/11	22.2	105.32	1	105.00	105.50	21.2	8,370	0.25%
2022/04/08	9	105.83	0.3	106.00	106.50	8.7	8,347	0.10%
2022/04/07	3	106.50	3.2	106.66	106.50	-0.2	8,303	0.00%
2022/04/06	2.2	106.50	0.1	107.40	107.00	2	8,262	0.02%
2022/04/01	5.1	105.92	8	106.00	107.00	-2.9	8,206	-0.04%
2022/03/31	0	0.00	1	106.50	106.50	-1	8,104	-0.01%
2022/03/30	2	106.00	2	107.00	106.50	0	8,086	0.00%
2022/03/29	12.1	105.67	10	105.50	105.50	2.1	8,022	0.03%
2022/03/28	14	105.86	0	0.00	105.50	14	7,953	0.18%
2022/03/25	13	106.42	3	106.33	106.50	10	7,916	0.13%
2022/03/24	9	107.17	6	106.67	107.00	3	7,876	0.04%
2022/03/23	2	107.50	8	107.44	107.50	-6	7,922	-0.08%
2022/03/22	2	106.75	5	107.20	107.50	-3	7,989	-0.04%
2022/03/21	1	107.50	70	107.19	107.50	-69	8,039	-0.86%
2022/03/18	16.5	105.70	3.2	106.03	106.00	13.3	8,004	0.17%
2022/03/17	4	106.75	12.1	107.33	107.00	-8.1	7,913	-0.10%
2022/03/16	37	105.32	4	105.63	106.00	33	7,773	0.42%
2022/03/15	24	105.52	12	105.67	106.00	12	7,648	0.16%
2022/03/14	19.2	106.63	1	107.50	106.50	18.2	7,660	0.24%
2022/03/11	93.6	107.03	6	107.09	106.50	87.6	7,593	1.15%
2022/03/10	15.1	105.70	11	105.95	105.00	4	7,386	0.05%
2022/03/09	2	105.00	6	105.33	105.50	-4	7,252	-0.06%
2022/03/08	38.2	104.80	3	104.17	104.00	35.2	7,210	0.49%
2022/03/07	14.2	106.00	4	106.25	106.00	10.1	7,029	0.14%
2022/03/04	37.1	107.78	2	107.75	108.00	35.1	7,095	0.49%
2022/03/03	36.1	108.85	121	109.20	109.00	-84.9	7,095	-1.20%	大賣/
2022/03/02	22.4	108.19	108.8	108.97	108.50	-86.4	7,035	-1.23%	大賣/
2022/03/01	11	107.95	36.7	107.71	108.00	-25.6	6,869	-0.37%
2022/02/25	11.3	104.09	0.2	104.50	105.00	11.1	6,807	0.16%
2022/02/24	2.1	104.27	1	104.50	104.00	1.1	6,753	0.02%
2022/02/23	1	104.50	1	105.01	105.00	0	6,722	0.00%
2022/02/22	60	104.06	0.3	104.50	104.00	59.7	6,939	0.86%
2022/02/21	8	105.31	1	105.00	105.00	7	6,927	0.10%
2022/02/18	4.3	105.53	1.2	106.00	106.00	3.1	7,044	0.04%
2022/02/17	0	106.26	51.1	106.49	105.50	-51.1	7,043	-0.73%
2022/02/16	1	104.52	3	106.66	106.50	-2	6,983	-0.03%
2022/02/15	4.1	104.51	0	105.50	104.00	4	6,925	0.06%
2022/02/14	1.1	105.07	0	106.00	105.00	1.1	7,079	0.02%
2022/02/11	1	105.50	2.2	105.27	106.00	-1.1	7,117	-0.02%
2022/02/10	0	105.50	2.4	106.08	106.50	-2.4	7,207	-0.03%
2022/02/09	10	104.75	2.2	105.50	105.50	7.8	7,314	0.11%
2022/02/08	10.1	106.55	1	106.50	105.50	9.1	7,312	0.12%
2022/02/07	0	0.00	17	106.76	107.00	-17	7,354	-0.23%
2022/01/26	12	105.00	1	105.00	105.00	11	7,364	0.15%
2022/01/25	37.3	103.62	2	103.75	104.50	35.3	7,448	0.47%
2022/01/24	5	105.00	2	105.01	105.50	3	7,437	0.04%
2022/01/21	60.8	105.57	10	105.30	105.00	50.8	7,573	0.67%
2022/01/20	3	106.84	8	107.87	107.50	-5	7,587	-0.07%
2022/01/19	9	106.88	12	107.21	106.00	-3	7,649	-0.04%
2022/01/18	4	106.37	3	106.33	106.50	1	7,665	0.01%
2022/01/17	28.3	105.55	1.1	105.60	106.00	27.2	7,731	0.35%
2022/01/14	54	107.48	3	107.17	107.00	51	7,856	0.65%
2022/01/13	6.6	109.11	29	108.79	108.50	-22.4	8,103	-0.28%
2022/01/12	11.9	107.24	48.2	108.07	109.00	-36.3	8,218	-0.44%
2022/01/11	13	105.81	7.6	106.00	106.00	5.4	8,138	0.07%
2022/01/10	1	105.01	3	105.50	105.50	-2	8,211	-0.02%
2022/01/07	3	105.50	14	106.00	105.50	-11	8,319	-0.13%
2022/01/06	0	0.00	4	106.25	106.50	-4	8,455	-0.05%
2022/01/05	9	104.50	38	104.50	105.50	-29	8,674	-0.33%
2022/01/04	2.1	104.50	1.1	104.59	105.00	1	8,834	0.01%
2022/01/03	48.2	105.63	4	105.62	105.50	44.2	8,945	0.49%
2021/12/30	4	104.50	0.5	105.00	104.00	3.5	9,174	0.04%
2021/12/29	7.1	105.00	0	105.00	105.50	7	9,599	0.07%
2021/12/28	2.2	104.45	1	104.00	105.00	1.2	9,998	0.01%
2021/12/27	1.2	104.08	7	104.14	104.50	-5.8	10,144	-0.06%
2021/12/24	7.3	104.00	15	104.47	104.00	-7.7	10,408	-0.07%
2021/12/23	3	104.00	4	104.00	104.50	-1	10,681	-0.01%
2021/12/22	1.4	103.50	10	104.00	103.00	-8.6	11,222	-0.08%
2021/12/21	0	0.00	3	103.01	103.50	-3	11,654	-0.03%
2021/12/20	1.4	102.26	0	0.00	102.00	1.4	12,136	0.01%
2021/12/17	3.2	102.82	0	102.64	103.00	3.1	12,381	0.03%
2021/12/16	32.2	101.61	1	101.50	101.50	31.2	12,350	0.25%
2021/12/15	11.1	102.28	3	102.00	102.00	8.1	12,302	0.07%
2021/12/14	2.2	103.05	0	0.00	103.50	2.2	12,313	0.02%
2021/12/13	58.2	103.51	1	103.00	103.00	57.2	12,371	0.46%
2021/12/10	0	104.50	0	0.00	104.00	0	12,352	0.00%
2021/12/09	5.1	104.99	1	105.00	105.00	4.1	12,467	0.03%
2021/12/08	0	0.00	257	105.00	104.50	-257	12,528	-2.05%	大賣/鉅額交易
2021/12/07	2	103.00	3	103.50	103.50	-1	12,497	-0.01%
2021/12/06	1.4	103.86	0	0.00	104.00	1.4	12,487	0.01%
2021/12/03	23	103.52	4.3	103.50	103.50	18.7	12,462	0.15%
2021/12/02	0	104.41	20	103.50	103.50	-20	12,449	-0.16%
2021/12/01	0	0.00	1.5	103.50	104.00	-1.5	12,431	-0.01%
2021/11/30	4	102.88	3	103.33	102.50	1	12,472	0.01%
2021/11/29	3.1	102.69	10	102.80	103.00	-6.9	12,270	-0.06%
2021/11/26	3.2	103.69	3	103.67	103.50	0.2	12,251	0.00%
2021/11/25	26	105.21	1	105.02	105.00	25	12,261	0.20%
2021/11/24	4	105.87	0	0.00	106.00	4	12,315	0.03%
2021/11/23	4	104.63	0	0.00	105.00	4	12,257	0.03%
2021/11/22	16.5	104.27	9	104.56	104.50	7.5	12,227	0.06%
2021/11/19	36.8	104.25	1.5	103.67	103.50	35.3	12,136	0.29%
2021/11/18	31	106.52	8	106.25	107.00	23	11,918	0.19%
2021/11/17	31.3	105.29	11	105.64	106.00	20.3	11,820	0.17%
2021/11/16	7.1	105.93	9	106.17	106.50	-2	11,666	-0.02%
2021/11/15	3.6	106.60	9	106.83	107.00	-5.4	11,682	-0.05%
2021/11/12	13.5	105.96	4	107.62	107.50	9.5	11,647	0.08%
2021/11/11	129	105.47	9	105.50	105.50	120	11,592	1.03%	大買/鉅額交易
2021/11/10	15	106.27	8	106.81	107.00	7	11,432	0.06%
2021/11/09	33.1	108.42	1	108.01	107.50	32	11,333	0.28%
2021/11/08	15.2	109.64	17.1	109.30	110.00	-1.8	11,165	-0.02%
2021/11/05	11	107.50	7	107.07	107.00	4	11,022	0.04%
2021/11/04	7.7	105.56	3.2	105.94	106.00	4.5	10,998	0.04%
2021/11/03	12.1	107.00	3	107.17	107.50	9.1	10,927	0.08%
2021/11/02	7.2	106.22	1	107.00	106.50	6.1	10,863	0.06%
2021/11/01	5.1	106.90	8	106.75	107.00	-2.9	10,740	-0.03%
2021/10/29	2.2	107.05	9	107.50	107.50	-6.8	10,641	-0.06%
2021/10/28	54.3	107.54	9	108.22	108.00	45.3	10,504	0.43%
2021/10/27	54	109.99	17	110.12	111.00	37	10,432	0.35%
2021/10/26	54.5	110.04	6.2	110.48	110.00	48.3	10,494	0.46%
2021/10/25	1	110.50	3	110.83	111.50	-2	10,508	-0.02%
2021/10/22	109.4	110.55	35	110.13	110.00	74.4	10,514	0.71%	大買/
2021/10/21	3	111.68	201	112.29	113.50	-198	10,413	-1.90%	大賣/鉅額交易
2021/10/20	201.3	113.24	43	112.16	113.50	158.3	10,215	1.55%	大買/鉅額交易
2021/10/19	23.3	113.52	1	114.00	114.00	22.3	9,990	0.22%
2021/10/18	6.1	114.26	6.1	114.42	115.00	0	9,959	0.00%
2021/10/15	42.1	112.66	8.3	113.79	114.50	33.7	9,956	0.34%
2021/10/14	9.3	113.44	17	113.62	114.00	-7.7	9,855	-0.08%
2021/10/13	24.5	117.19	7	116.50	115.50	17.5	9,741	0.18%
2021/10/12	24.1	116.61	56	117.96	117.50	-31.9	9,496	-0.34%
2021/10/08	28	118.05	24	118.04	118.00	4	9,317	0.04%
2021/10/07	21.3	116.84	24	117.71	118.00	-2.8	9,224	-0.03%
2021/10/06	28.1	117.54	58.4	118.37	118.00	-30.2	9,030	-0.33%
2021/10/05	44.2	114.67	56.1	114.75	115.00	-11.9	8,643	-0.14%
2021/10/04	29	110.98	22.1	110.68	111.00	6.9	8,390	0.08%
2021/10/01	22.6	109.72	11	109.59	110.00	11.6	8,267	0.14%
2021/09/30	71	111.87	34.2	112.82	113.50	36.8	8,093	0.45%
2021/09/29	66.2	114.04	35.3	114.64	113.50	31	7,876	0.39%
2021/09/28	51.8	112.27	50.8	112.69	114.00	1	7,485	0.01%
2021/09/27	13	109.77	52.2	110.57	111.50	-39.2	7,240	-0.54%
2021/09/24	6.1	104.42	46.2	105.25	106.00	-40.2	6,848	-0.59%
2021/09/23	6	101.75	15.1	101.94	102.50	-9.1	6,662	-0.14%
2021/09/22	13	100.31	4	100.38	100.00	9	6,646	0.14%
2021/09/17	1.1	102.50	5	102.90	102.00	-4	6,607	-0.06%
2021/09/16	7	103.14	32.4	103.61	103.00	-25.4	6,553	-0.39%
2021/09/15	4	102.00	7.1	102.28	102.00	-3.1	6,427	-0.05%
2021/09/14	1	101.50	18.1	102.06	102.00	-17.1	6,401	-0.27%
2021/09/13	1.8	99.87	15	100.38	100.50	-13.3	6,345	-0.21%
2021/09/10	3	98.85	1	99.60	99.20	2	6,316	0.03%
2021/09/09	17	98.86	2	99.20	99.10	15	6,426	0.23%
2021/09/08	2	99.55	1.3	100.12	100.50	0.7	6,383	0.01%
2021/09/07	1	100.00	1	100.50	100.50	0	6,402	0.00%
2021/09/06	12	99.58	0	0.00	99.30	12	6,401	0.19%
2021/09/03	2	99.06	73	100.47	100.50	-71	6,391	-1.11%
2021/09/02	5	99.16	0	0.00	98.80	5	6,381	0.08%
2021/09/01	11	100.01	0	0.00	100.00	11	6,405	0.17%
2021/08/31	1	101.50	1.1	101.93	102.50	-0.1	6,401	0.00%
2021/08/30	10	101.50	43.2	101.80	102.50	-33.2	6,397	-0.52%
2021/08/27	0	0.00	13.4	99.99	100.50	-13.4	6,387	-0.21%
2021/08/26	5	98.56	1	98.50	98.90	4	6,430	0.06%
2021/08/25	5.3	98.40	1	99.00	99.50	4.3	6,564	0.07%
2021/08/24	1	99.00	7	98.61	99.10	-6	6,566	-0.09%
2021/08/23	0	0.00	31	98.00	98.00	-31	6,695	-0.46%
2021/08/20	18	96.18	3	96.30	95.80	15	6,783	0.22%
2021/08/19	67	97.30	4	96.70	96.70	63	6,880	0.92%
2021/08/18	12	98.84	4.2	98.22	99.50	7.8	6,825	0.11%
2021/08/17	34.1	99.44	3	99.30	98.90	31.1	6,935	0.45%
2021/08/16	3	98.83	7.2	99.49	99.30	-4.2	6,951	-0.06%
2021/08/13	30.2	99.39	18	99.77	99.80	12.2	6,969	0.18%
2021/08/12	0.1	100.50	12	100.46	100.50	-11.9	7,050	-0.17%
2021/08/11	15.3	99.68	11	100.05	100.50	4.3	7,155	0.06%
2021/08/10	14.3	99.84	2	99.95	99.50	12.3	7,258	0.17%
2021/08/09	2	101.25	20	100.50	101.50	-18	7,385	-0.24%
2021/08/06	20	102.00	6	102.33	102.50	14	7,496	0.19%
2021/08/05	1	101.50	9	101.61	101.00	-8	7,661	-0.10%
2021/08/04	4	101.25	20	101.00	101.50	-16	8,055	-0.20%
2021/08/03	2.1	100.27	7	100.57	101.00	-4.9	8,328	-0.06%
2021/08/02	2	101.75	6.2	101.34	102.00	-4.2	8,469	-0.05%
2021/07/30	49.1	100.14	3.3	100.05	99.80	45.8	9,101	0.50%
2021/07/29	25.5	100.07	17	100.26	102.00	8.5	9,390	0.09%
2021/07/28	4	99.20	104	99.31	100.00	-100	9,444	-1.06%	大賣/
2021/07/27	5.1	99.31	2	99.75	99.70	3.1	9,707	0.03%
2021/07/26	58.1	99.85	15	99.49	99.40	43.1	9,838	0.44%
2021/07/23	1	102.00	2.2	101.73	101.50	-1.2	9,904	-0.01%
2021/07/22	23	101.00	2.5	101.20	102.00	20.5	10,015	0.20%
2021/07/21	34.2	100.04	4	100.10	100.00	30.2	10,054	0.30%
2021/07/20	15.8	101.18	12	101.84	101.50	3.8	10,028	0.04%
2021/07/19	7.2	102.31	7	102.57	102.50	0.2	10,182	0.00%
2021/07/16	1	104.46	7	103.71	104.50	-6	10,397	-0.06%
2021/07/15	81.1	103.04	13	104.00	104.00	68.1	10,565	0.64%
2021/07/14	23	103.00	0	0.00	103.50	23	10,713	0.21%
2021/07/13	4	102.13	18	102.53	103.00	-14	10,872	-0.13%
2021/07/12	10	103.95	6	103.00	103.00	4	11,115	0.04%
2021/07/09	53	101.92	8	102.75	103.50	45	11,480	0.39%
2021/07/08	22	103.59	1	103.50	103.50	21	11,562	0.18%
2021/07/07	5	104.60	20	105.23	105.00	-15	11,659	-0.13%
2021/07/06	4	105.88	8	105.94	106.00	-4	11,785	-0.03%
2021/07/05	22	106.70	29.5	107.01	107.50	-7.5	11,944	-0.06%
2021/07/02	33.2	106.20	26	106.52	105.00	7.2	11,846	0.06%
2021/07/01	2.2	103.14	4	103.63	104.00	-1.8	11,708	-0.02%
2021/06/30	2	103.50	1	103.50	103.00	1	11,629	0.01%
2021/06/29	0	0.00	12.2	103.57	104.00	-12.2	11,561	-0.11%
2021/06/28	4	103.25	1.5	104.50	103.00	2.5	11,566	0.02%
2021/06/25	1	103.00	12.1	104.45	104.00	-11.1	11,585	-0.10%
2021/06/24	3	103.00	0.2	103.00	103.00	2.8	11,552	0.02%
2021/06/23	3	102.83	27	102.76	103.50	-24	11,629	-0.21%
2021/06/22	11	101.09	17	102.21	102.00	-6	11,630	-0.05%
2021/06/21	36	100.34	18.1	100.50	100.00	17.9	11,629	0.15%
2021/06/18	26	101.71	17.1	101.79	102.00	9	11,614	0.08%
2021/06/17	4	103.25	8	103.06	103.50	-4	11,599	-0.03%
2021/06/15	45	104.00	11	103.95	104.00	34	12,051	0.28%
2021/06/11	11	104.41	11	104.00	103.50	0	12,157	0.00%
2021/06/10	1	105.00	30.2	104.21	105.50	-29.2	12,319	-0.24%
2021/06/09	2	103.25	11	103.32	103.00	-9	12,382	-0.07%
2021/06/08	5	105.90	10	104.20	104.00	-5	12,376	-0.04%
2021/06/07	12	106.00	7.2	106.19	106.50	4.8	12,535	0.04%
2021/06/04	20	104.75	54.6	105.76	106.00	-34.6	12,768	-0.27%
2021/06/03	8.6	105.78	4.2	105.38	106.00	4.4	12,816	0.03%
2021/06/02	14.2	105.94	32.8	105.39	106.00	-18.6	12,873	-0.14%
2021/06/01	2.1	103.00	2	103.00	103.00	0.1	12,846	0.00%
2021/05/31	6.1	102.51	9	103.83	103.50	-2.9	13,056	-0.02%
2021/05/28	5.3	100.90	4.3	100.69	101.50	1	13,265	0.01%
2021/05/27	4.2	100.31	2	100.50	101.00	2.2	13,310	0.02%
2021/05/26	13.1	101.19	0	0.00	101.50	13.1	13,447	0.10%
2021/05/25	47	102.64	36.2	102.50	102.50	10.8	13,572	0.08%
2021/05/24	10	99.18	19.1	98.67	98.90	-9.1	13,657	-0.07%
2021/05/21	13.2	97.44	30	98.64	98.10	-16.8	13,981	-0.12%
2021/05/20	30	97.01	11	97.46	96.80	19	14,099	0.14%
2021/05/19	6	97.94	10	98.69	98.50	-4	14,120	-0.03%
2021/05/18	13.2	94.70	9	97.20	97.90	4.2	14,190	0.03%
2021/05/17	7.2	93.56	37.2	94.23	93.40	-30	14,440	-0.21%
2021/05/14	7.1	95.47	11.1	95.42	95.50	-4	14,412	-0.03%
2021/05/13	15.8	94.38	11.1	94.94	94.30	4.7	14,304	0.03%
2021/05/12	54.1	97.01	36	96.78	95.70	18.1	14,150	0.13%
2021/05/11	23.1	101.92	27	102.19	102.50	-3.9	13,816	-0.03%
2021/05/10	13	105.50	28.1	105.56	106.00	-15.1	13,578	-0.11%
2021/05/07	133.1	105.72	162	110.15	105.00	-28.9	13,578	-0.21%	大買/大賣/
2021/05/06	57.2	111.97	197.6	112.16	113.00	-140.4	13,037	-1.08%	大賣/鉅額交易
2021/05/05	0.1	108.45	15	108.63	108.00	-14.9	12,639	-0.12%
2021/05/04	15	108.90	47.1	109.06	107.00	-32.1	12,607	-0.25%
2021/05/03	3	107.00	18.7	107.86	107.50	-15.7	12,346	-0.13%
2021/04/29	5	106.50	10.4	107.05	106.00	-5.4	12,280	-0.04%
2021/04/28	13.5	106.17	2.4	106.50	106.00	11.1	12,175	0.09%
2021/04/27	1.1	107.05	16	107.66	108.50	-14.9	12,241	-0.12%
2021/04/26	7.1	106.14	31.1	106.93	107.50	-24	12,198	-0.20%
2021/04/23	23.1	105.22	9.1	106.38	107.00	14	12,214	0.11%
2021/04/22	23.2	107.83	19	109.00	108.00	4.2	12,183	0.03%
2021/04/21	4.6	107.84	22.1	108.22	108.50	-17.5	11,993	-0.15%
2021/04/20	13.2	109.12	13	109.77	109.50	0.2	11,881	0.00%
2021/04/19	16	110.88	48.6	111.35	111.50	-32.6	11,803	-0.28%
2021/04/16	23.6	108.25	67.2	109.29	109.00	-43.6	11,759	-0.37%
2021/04/15	128.1	108.25	179.9	107.97	108.00	-51.8	11,627	-0.45%	大買/大賣/
2021/04/14	9.4	103.39	65.6	103.83	104.00	-56.2	11,382	-0.49%
2021/04/13	5	102.10	14.3	102.97	102.00	-9.3	11,226	-0.08%
2021/04/12	27.7	103.29	11	102.86	103.00	16.7	11,162	0.15%
2021/04/09	30.4	101.94	65.1	103.12	103.00	-34.7	11,135	-0.31%
2021/04/08	43.3	99.96	53.1	100.03	100.50	-9.8	11,059	-0.09%
2021/04/07	5.2	100.27	1	100.50	100.50	4.2	11,214	0.04%
2021/04/06	13.2	100.99	30.1	101.00	101.00	-16.9	11,223	-0.15%
2021/04/01	4.1	100.74	5	101.00	100.50	-0.9	11,227	-0.01%
2021/03/31	4.1	100.01	32	100.44	101.00	-27.9	11,238	-0.25%
2021/03/30	3.1	100.00	5	100.90	100.50	-1.9	11,190	-0.02%
2021/03/29	3	101.33	16.9	101.41	101.50	-13.9	11,165	-0.12%
2021/03/26	6	100.17	0	0.00	101.00	6	11,355	0.05%
2021/03/25	2	99.80	10	99.90	100.00	-8	11,504	-0.07%
2021/03/24	0	0.00	0	99.20	98.90	0	11,542	0.00%
2021/03/23	0.1	99.60	0	0.00	99.60	0.1	11,488	0.00%
2021/03/22	10.3	97.88	8	99.64	100.00	2.3	11,485	0.02%
2021/03/19	12	97.59	1	97.20	97.10	11	11,390	0.10%
2021/03/18	6	100.58	2	100.50	100.50	4	11,029	0.04%
2021/03/17	7.1	101.56	1	102.00	101.00	6.1	10,961	0.06%
2021/03/16	8.2	101.12	0	0.00	101.00	8.2	10,913	0.08%
2021/03/15	2.2	103.00	2	103.25	103.00	0.2	10,831	0.00%
2021/03/12	3	104.33	12	104.92	105.00	-9	10,818	-0.08%
2021/03/11	4.1	105.86	10.4	105.38	105.00	-6.4	10,867	-0.06%
2021/03/10	13.4	103.54	49	103.66	104.50	-35.7	10,873	-0.33%
2021/03/09	1.1	102.95	10	102.60	102.50	-9	10,713	-0.08%
2021/03/08	0.1	101.25	15	102.03	101.50	-14.9	10,687	-0.14%
2021/03/05	20	101.00	2	101.50	101.50	18	10,640	0.17%
2021/03/04	26	101.33	6.8	101.78	101.50	19.2	10,798	0.18%
2021/03/03	3	101.50	9.3	100.56	101.00	-6.3	10,696	-0.06%
2021/03/02	0.2	97.91	17.1	99.63	98.20	-16.9	10,379	-0.16%
2021/02/26	1.3	98.37	12	98.74	97.50	-10.7	10,298	-0.10%
2021/02/25	32	100.00	6	100.17	100.00	26	10,107	0.26%
2021/02/24	5	100.00	1	100.00	100.00	4	10,050	0.04%
2021/02/23	0	0.00	28.8	98.92	99.70	-28.8	9,860	-0.29%
2021/02/22	41.3	97.57	23.4	97.63	97.10	17.9	9,591	0.19%
2021/02/19	1.1	96.21	1	95.50	95.30	0.1	9,516	0.00%
2021/02/18	12.1	96.28	57	96.35	95.90	-44.9	9,546	-0.47%
2021/02/17	54	94.59	46	94.54	96.20	8	9,652	0.08%
2021/02/05	2.1	90.00	0	0.00	89.80	2.1	9,394	0.02%
2021/02/04	0.1	90.00	1	90.50	90.50	-0.9	9,393	-0.01%
2021/02/03	1.1	90.39	7	90.49	90.50	-5.9	10,024	-0.06%
2021/02/02	0.1	89.80	2	89.65	90.10	-1.9	10,400	-0.02%
2021/02/01	3.1	88.63	5	88.40	88.10	-1.9	10,368	-0.02%
2021/01/29	19.7	87.51	5	87.30	87.00	14.7	10,363	0.14%
2021/01/28	19.4	89.07	0	0.00	89.10	19.4	10,225	0.19%
2021/01/27	2.2	91.18	1	91.20	90.80	1.2	10,138	0.01%
2021/01/26	5	90.60	2	90.90	91.10	3	10,166	0.03%
2021/01/25	0	0.00	6	92.02	92.40	-6	10,060	-0.06%
2021/01/22	62.2	90.50	8.1	90.68	90.60	54.1	10,035	0.54%
2021/01/21	5.1	91.44	22.1	91.44	91.40	-17	9,958	-0.17%
2021/01/20	7.2	91.50	1	91.20	91.60	6.2	9,906	0.06%
2021/01/19	7.3	92.93	0.2	93.40	93.20	7.1	9,717	0.07%
2021/01/18	8.2	92.52	3	92.57	93.10	5.2	9,675	0.05%
2021/01/15	12.3	95.45	0	0.00	94.50	12.3	9,544	0.13%
2021/01/14	12	97.49	0	0.00	97.40	12	9,381	0.13%
2021/01/13	1.2	97.77	9	98.86	98.00	-7.8	9,323	-0.08%
2021/01/12	16.3	98.35	2	97.70	97.60	14.3	9,228	0.15%
2021/01/11	0.1	98.50	5	98.44	99.00	-4.9	9,133	-0.05%
2021/01/08	1.1	97.87	8.5	97.87	98.00	-7.4	8,987	-0.08%
2021/01/07	1.1	97.05	9	97.09	97.10	-7.9	8,858	-0.09%
2021/01/06	5.2	94.29	401	93.83	94.40	-395.8	8,694	-4.55%	大賣/鉅額交易
2021/01/05	8.1	95.20	101	95.70	95.00	-92.9	8,583	-1.08%	大賣/
2021/01/04	0.1	96.30	9	97.30	96.70	-8.9	8,496	-0.10%
2020/12/31	22.1	97.13	7	96.61	96.40	15.1	8,346	0.18%
2020/12/30	0	0.00	19.5	95.89	96.70	-19.5	8,215	-0.24%
2020/12/29	0.1	93.20	2.7	93.17	94.00	-2.6	8,033	-0.03%
2020/12/28	1	93.50	10.1	93.00	93.80	-9.1	8,040	-0.11%
2020/12/25	1.2	92.87	37	92.87	92.80	-35.8	8,039	-0.45%
2020/12/24	21.2	92.49	30	92.82	92.60	-8.8	8,038	-0.11%
2020/12/23	0.3	91.63	7.1	91.65	91.50	-6.8	8,049	-0.08%
2020/12/22	4.2	92.78	27	93.38	92.10	-22.8	8,079	-0.28%
2020/12/21	53.1	89.20	22	91.66	92.30	31.1	8,082	0.38%
2020/12/18	3.3	88.23	13	89.48	88.20	-9.7	7,923	-0.12%
2020/12/17	0.1	89.30	0	0.00	89.80	0.1	7,980	0.00%
2020/12/16	0	0.00	2	90.05	90.20	-2	8,259	-0.02%
2020/12/15	3	89.50	0	0.00	89.20	3	8,679	0.03%
2020/12/14	0.1	89.80	10	89.80	89.80	-10	8,645	-0.12%
2020/12/11	0.1	89.50	2	89.90	89.80	-2	8,648	-0.02%
2020/12/10	11.2	89.68	2	89.65	89.90	9.2	8,584	0.11%
2020/12/09	0.1	89.90	1.7	89.90	90.00	-1.6	8,508	-0.02%
2020/12/08	0.1	89.50	8	89.46	89.50	-7.9	8,451	-0.09%
2020/12/07	3.1	89.82	2	90.00	89.50	1.1	8,341	0.01%
2020/12/04	1.1	89.20	18	89.32	89.30	-16.9	8,247	-0.21%
2020/12/03	5.6	88.21	11	88.48	88.50	-5.5	8,034	-0.07%
2020/12/02	1.2	86.54	0.1	87.30	87.70	1.1	7,953	0.01%
2020/12/01	0.1	87.50	4	86.65	87.60	-4	7,914	-0.05%
2020/11/30	12.5	85.38	0	0.00	85.20	12.5	7,883	0.16%
2020/11/27	3.2	86.91	0	0.00	87.20	3.2	7,655	0.04%
2020/11/26	0.3	87.60	10	87.50	87.60	-9.7	7,605	-0.13%
2020/11/25	11	88.29	11	87.91	87.80	0	7,670	0.00%
2020/11/24	6	87.42	0	88.20	87.60	6	7,656	0.08%
2020/11/23	1	88.40	3	88.73	88.80	-2	7,598	-0.03%
2020/11/20	10	88.00	6	87.95	88.30	4	7,505	0.05%
2020/11/19	3	87.53	0	0.00	88.10	3	7,458	0.04%
2020/11/18	8	87.86	2.1	87.71	88.00	5.9	7,348	0.08%
2020/11/17	3.2	87.99	2	87.90	88.00	1.2	7,252	0.02%
2020/11/16	5	87.58	20	88.20	88.10	-15	7,186	-0.21%
2020/11/13	4.3	87.11	5	87.00	87.00	-0.7	6,953	-0.01%
2020/11/12	20	87.80	12	88.02	88.00	8	6,845	0.12%
2020/11/11	4	87.10	23.4	87.69	89.00	-19.4	6,688	-0.29%
2020/11/10	2	83.20	34.1	83.58	84.90	-32.1	6,018	-0.53%
2020/11/09	0.1	81.60	4.1	82.12	81.80	-4	5,593	-0.07%
2020/11/06	3.2	81.48	1	81.60	81.50	2.2	5,562	0.04%
2020/11/05	0	0.00	5	81.40	81.50	-5	5,614	-0.09%
2020/11/04	0	0.00	2	81.10	81.30	-2	5,636	-0.04%
2020/11/03	0	0.00	6	80.48	81.00	-6	5,642	-0.11%
2020/11/02	1	79.10	5.1	79.10	79.70	-4.1	5,599	-0.07%
2020/10/30	3	78.77	9	78.78	79.10	-6	5,603	-0.11%
2020/10/29	12	78.95	4	78.90	78.90	8	5,577	0.14%
2020/10/28	8	79.66	0	0.00	79.50	8	5,622	0.14%
2020/10/27	2	79.70	4	79.80	80.30	-2	5,642	-0.04%
2020/10/26	1.2	80.20	17	80.18	80.20	-15.8	5,695	-0.28%
2020/10/23	4	79.50	0	0.00	79.80	4	5,733	0.07%
2020/10/21	0	0.00	1	79.10	79.00	-1	6,090	-0.02%
2020/10/20	4	79.20	4	79.30	79.50	0	6,171	0.00%
2020/10/16	15	79.29	0	0.00	79.00	15	6,266	0.24%
2020/10/15	2	79.20	0	0.00	79.20	2	6,293	0.03%
2020/10/14	1	80.50	1	80.20	80.00	0	6,238	0.00%
2020/10/13	0	0.00	1	80.50	80.90	-1	6,247	-0.02%
2020/10/12	0	0.00	2	80.90	81.20	-2	6,341	-0.03%
2020/10/07	0	0.00	1	80.80	80.80	-1	6,625	-0.02%
2020/10/06	0	0.00	2	81.15	81.20	-2	6,681	-0.03%
2020/10/05	2	79.80	31	79.92	80.00	-29	6,730	-0.43%
2020/09/30	5	79.10	5	78.60	78.60	0	6,726	0.00%
2020/09/29	5	79.72	5	79.18	78.90	0	6,763	0.00%
2020/09/28	1	79.10	1	79.40	79.40	0	6,847	0.00%
2020/09/25	2	78.80	15	78.94	79.00	-13	6,906	-0.19%
2020/09/24	37.1	78.17	1	77.80	78.00	36.1	6,873	0.53%
2020/09/23	8	80.85	4	80.10	80.10	4	7,012	0.06%
2020/09/22	9	81.53	2	81.90	81.40	7	7,252	0.10%
2020/09/21	19.1	82.61	16	82.81	83.30	3.1	7,319	0.04%
2020/09/18	8	81.90	59	81.63	81.60	-51	7,144	-0.71%
2020/09/17	1.6	78.71	0	0.00	78.60	1.6	6,762	0.02%
2020/09/16	0	0.00	1	79.00	78.90	-1	6,815	-0.01%
2020/09/15	0	0.00	0.1	79.30	79.20	-0.1	6,902	0.00%
2020/09/14	2	79.10	5	79.00	79.20	-3	7,086	-0.04%
2020/09/11	1	78.20	0	0.00	79.00	1	7,164	0.01%
2020/09/10	2.2	78.82	0	0.00	78.70	2.2	7,233	0.03%
2020/09/09	1	78.40	0	0.00	79.20	1	7,373	0.01%
2020/09/08	2.2	79.57	15.4	79.31	79.60	-13.2	7,436	-0.18%
2020/09/07	15	79.77	2	79.55	79.60	13	7,528	0.17%
2020/09/04	3	77.97	1	78.10	78.50	2	7,597	0.03%
2020/09/02	5	77.88	0	0.00	78.00	5	7,652	0.07%
2020/09/01	7	77.66	0	0.00	77.90	7	7,748	0.09%
2020/08/31	2	78.50	5	78.70	78.20	-3	7,764	-0.04%
2020/08/28	5	78.86	4	79.20	78.90	1	7,779	0.01%
2020/08/26	1	79.30	0	0.00	79.60	1	7,903	0.01%
2020/08/25	4	79.40	0	0.00	79.20	4	8,032	0.05%
2020/08/24	6	79.32	22	79.20	79.20	-16	9,137	-0.18%
2020/08/21	6	79.63	0	80.20	79.80	6	9,309	0.06%
2020/08/20	12	79.03	5	79.82	79.00	7	9,358	0.07%
2020/08/19	12	80.65	4	80.95	80.50	8	9,369	0.09%
2020/08/18	1.3	81.13	0	0.00	81.40	1.3	9,408	0.01%
2020/08/17	5	81.50	17	81.42	81.50	-12	9,492	-0.13%
2020/08/14	1	80.10	0	0.00	80.80	1	9,534	0.01%
2020/08/13	1	80.60	4	80.60	80.90	-3	9,588	-0.03%
2020/08/12	16	80.71	0	0.00	80.70	16	9,859	0.16%
2020/08/11	5	81.78	23	81.81	81.50	-18	9,924	-0.18%
2020/08/10	0.1	81.50	3	80.53	81.10	-2.9	9,915	-0.03%
2020/08/07	4.1	79.90	8	79.88	79.60	-3.9	10,038	-0.04%
2020/08/06	2	78.90	4	79.25	79.10	-2	10,188	-0.02%
2020/08/05	3	78.00	20	78.10	78.10	-17	10,201	-0.17%
2020/08/04	0	0.00	1	77.80	77.60	-1	10,244	-0.01%
2020/08/03	30	77.58	0	0.00	77.40	30	10,268	0.29%
2020/07/31	2	78.50	2	78.70	78.50	0	10,240	0.00%
2020/07/29	20	79.00	16	79.22	77.90	4	10,295	0.04%
2020/07/28	5	77.46	10	77.20	77.30	-5	10,402	-0.05%
2020/07/27	21	78.32	14	78.39	78.10	7	10,446	0.07%
2020/07/24	25	79.90	2	79.80	79.70	23	10,367	0.22%
2020/07/23	9	80.23	10	80.20	80.10	-1	10,299	-0.01%
2020/07/22	11	80.66	0	0.00	80.50	11	10,353	0.11%
2020/07/21	8	80.94	1	81.00	80.50	7	10,313	0.07%
2020/07/20	6	80.62	0	0.00	80.50	6	10,331	0.06%
2020/07/17	7	81.01	26	81.42	81.00	-19	10,441	-0.18%
2020/07/16	9	81.09	0	0.00	81.00	9	10,585	0.09%
2020/07/15	38	80.58	0	0.00	80.40	38	10,629	0.36%
2020/07/14	28	81.45	0	0.00	81.00	28	10,534	0.27%
2020/07/13	7	82.01	3	82.20	82.00	4	10,498	0.04%
2020/07/10	8	82.13	0	0.00	82.00	8	10,520	0.08%
2020/07/09	5	83.22	21	83.29	83.00	-16	10,542	-0.15%
2020/07/08	20	83.58	0	0.00	83.20	20	10,538	0.19%
2020/07/07	2	83.85	0	0.00	83.70	2	10,536	0.02%
2020/07/06	0	0.00	2	84.55	84.40	-2	10,511	-0.02%
2020/07/03	5	84.36	6	84.47	84.30	-1	10,553	-0.01%
2020/07/02	14	83.74	4	84.15	83.80	10	10,656	0.09%
2020/07/01	10	87.77	8	87.93	87.60	2	10,480	0.02%
2020/06/30	1	87.50	5	87.46	87.60	-4	10,251	-0.04%
2020/06/29	6	86.87	1	86.50	86.60	5	10,181	0.05%
2020/06/24	12.2	87.41	2.9	87.53	87.40	9.3	10,200	0.09%
2020/06/23	15	86.97	1.4	87.10	86.90	13.7	10,232	0.13%
2020/06/22	2	86.75	2	86.40	86.80	0	10,270	0.00%
2020/06/19	1	86.20	3	86.77	85.80	-2	10,360	-0.02%
2020/06/18	14	86.05	1	86.50	86.20	13	10,343	0.13%
2020/06/17	3.2	86.16	1	86.40	86.20	2.2	10,501	0.02%
2020/06/16	2	86.15	0	0.00	86.10	2	10,812	0.02%
2020/06/15	13	86.02	1.4	85.96	86.00	11.6	11,086	0.10%
2020/06/12	7	86.47	1	85.90	86.40	6	11,363	0.05%
2020/06/11	2	88.20	33	88.99	88.00	-31	11,489	-0.27%
2020/06/09	0	0.00	5	89.24	89.50	-5	11,742	-0.04%
2020/06/08	1	88.10	12	88.64	89.20	-11	11,910	-0.09%
2020/06/05	2	87.50	8	87.45	87.60	-6	11,867	-0.05%
2020/06/04	13	86.87	4	86.85	86.80	9	11,887	0.08%
2020/06/03	1	85.60	19	85.89	86.10	-18	11,988	-0.15%
2020/06/02	1	84.20	0	0.00	84.30	1	11,906	0.01%
2020/06/01	40.1	84.08	1	84.30	83.80	39.1	11,880	0.33%
2020/05/29	6	83.57	2	83.30	83.00	4	11,774	0.03%
2020/05/28	12	84.88	0	0.00	83.80	12	10,725	0.11%
2020/05/27	12	85.31	14	85.24	85.20	-2	10,681	-0.02%
2020/05/26	1	85.60	5	86.06	85.70	-4	10,771	-0.04%
2020/05/25	4	83.78	7	83.59	84.30	-3	10,845	-0.03%
2020/05/22	11	85.42	1	85.60	85.00	10	10,912	0.09%
2020/05/21	2	86.05	18	86.20	86.50	-16	10,883	-0.15%
2020/05/20	0	0.00	7	86.19	86.40	-7	10,841	-0.06%
2020/05/19	4	86.82	7	87.00	86.20	-3	10,818	-0.03%
2020/05/18	1	83.80	6	85.08	85.00	-5	10,570	-0.05%
2020/05/15	12	83.63	10	83.17	83.60	2	10,494	0.02%
2020/05/14	15	83.67	2	83.70	83.50	13	10,434	0.12%
2020/05/13	22	85.05	5	85.30	85.10	17	10,279	0.17%
2020/05/12	6	86.83	10	86.46	86.50	-4	10,087	-0.04%
2020/05/11	1	87.60	12	87.55	87.50	-11	10,042	-0.11%
2020/05/08	1	86.40	10	86.53	86.40	-9	9,996	-0.09%
2020/05/07	4	85.38	0	0.00	85.30	4	9,948	0.04%
2020/05/06	12	85.27	3	85.93	85.30	9	9,909	0.09%
2020/05/05	6	85.75	3	85.90	85.80	3	9,864	0.03%
2020/05/04	11	85.11	6	85.48	85.50	5	9,859	0.05%
2020/04/30	0	0.00	19	87.17	87.90	-19	9,734	-0.20%
2020/04/29	5	83.52	6	83.58	83.80	-1	9,589	-0.01%
2020/04/28	5	82.08	3	82.17	82.70	2	9,566	0.02%
2020/04/27	2	81.20	11	82.15	82.00	-9	9,793	-0.09%
2020/04/24	3	80.30	0	0.00	80.00	3	9,704	0.03%
2020/04/23	11	80.62	1	81.10	80.40	10	9,671	0.10%
2020/04/22	20	79.42	4	79.63	80.20	16	9,608	0.17%
2020/04/21	12.1	80.45	11	80.62	80.10	1.1	9,523	0.01%
2020/04/20	12	82.15	8	82.10	82.40	4	9,439	0.04%
2020/04/17	7	83.91	8	83.53	83.20	-1	9,319	-0.01%
2020/04/16	6	81.95	13	82.21	82.10	-7	9,199	-0.08%
2020/04/15	7	83.01	8	83.24	83.10	-1	9,122	-0.01%
2020/04/14	25	82.26	0	0.00	82.20	25	9,057	0.28%
2020/04/13	4	80.93	1	81.20	80.70	3	9,011	0.03%
2020/04/10	19	82.41	16	81.26	81.90	3	9,003	0.03%
2020/04/09	1	80.50	2	80.60	80.60	-1	8,969	-0.01%
2020/04/08	3	80.23	6	80.27	80.40	-3	8,895	-0.03%
2020/04/07	7	79.60	33	79.32	79.80	-26	8,766	-0.30%
2020/04/06	3	77.13	9	76.78	77.60	-6	8,649	-0.07%
2020/04/01	10	74.99	1	75.50	74.40	9	8,483	0.11%
2020/03/31	2.2	75.28	4	75.50	75.10	-1.8	8,397	-0.02%
2020/03/30	12	74.83	2	75.00	75.20	10	8,263	0.12%
2020/03/27	11	75.04	2	75.00	74.70	9	8,114	0.11%
2020/03/26	1	74.30	4	74.33	74.10	-3	7,992	-0.04%
2020/03/25	3	74.17	9.4	74.46	74.90	-6.4	7,960	-0.08%
2020/03/24	15	70.01	18	70.48	70.50	-3	7,851	-0.04%
2020/03/23	5	67.38	1	66.30	66.70	4	7,820	0.05%
2020/03/20	43	68.28	7	68.69	68.80	36	7,659	0.47%
2020/03/19	37	65.68	2	67.20	66.60	35	7,292	0.48%
2020/03/18	36.1	71.64	35	72.57	70.00	1.1	6,941	0.02%
2020/03/17	79	76.33	17	76.97	74.60	62	6,617	0.94%
2020/03/16	8	79.23	7.1	79.75	78.20	0.9	6,390	0.01%
2020/03/13	36	78.35	11	79.77	80.60	25	6,270	0.40%
2020/03/12	119.1	84.88	3	85.53	84.00	116.1	5,995	1.94%	大買/鉅額交易
2020/03/11	14	88.44	0	0.00	88.90	14	5,750	0.24%
2020/03/10	25	88.52	1	89.60	89.00	24	5,679	0.42%
2020/03/09	125	89.46	1	89.10	89.30	124	5,588	2.22%	大買/鉅額交易
2020/03/06	1	91.30	0	0.00	91.40	1	5,391	0.02%
2020/03/05	0	0.00	1	93.00	93.30	-1	5,331	-0.02%
2020/03/04	2	92.01	4	91.80	92.50	-2	5,347	-0.04%
2020/03/03	3.2	91.23	0	0.00	91.60	3.2	5,337	0.06%
2020/03/02	39	89.61	0	0.00	90.00	39	5,293	0.74%
2020/02/27	6	91.07	0	0.00	91.00	6	5,456	0.11%
2020/02/26	58	91.69	0	0.00	91.50	58	5,311	1.09%
2020/02/25	25	92.48	1	92.60	93.10	24	5,139	0.47%
2020/02/24	3	93.43	0	0.00	93.30	3	5,016	0.06%
2020/02/21	3	94.70	1	94.60	94.60	2	4,997	0.04%
2020/02/20	2	95.75	2	96.10	94.70	0	4,996	0.00%
2020/02/19	1	95.20	6	95.80	96.20	-5	4,956	-0.10%
2020/02/18	3	94.27	0	0.00	94.80	3	4,935	0.06%
2020/02/17	3	93.80	3	94.60	94.80	0	4,913	0.00%
2020/02/13	3	95.00	0	0.00	94.80	3	4,905	0.06%
2020/02/12	6	94.10	0	0.00	94.00	6	4,925	0.12%
2020/02/10	0	0.00	1	92.30	94.00	-1	4,973	-0.02%
2020/02/07	0	0.00	5.3	93.90	93.70	-5.3	5,003	-0.11%
2020/02/06	0	0.00	7	94.01	94.50	-7	5,046	-0.14%
2020/02/05	3	92.20	0.1	93.00	92.70	2.9	5,046	0.06%
2020/02/04	7.1	93.43	1	93.00	93.50	6.1	4,983	0.12%
2020/02/03	0	0.00	8.1	92.97	93.00	-8.1	4,997	-0.16%
2020/01/31	6	93.55	3	93.70	93.40	3	4,978	0.06%
2020/01/30	6	92.82	2	93.65	91.60	4	4,914	0.08%
2020/01/20	1	98.80	12.1	99.31	99.00	-11.1	4,653	-0.24%
2020/01/17	0	0.00	6	98.53	99.00	-6	4,679	-0.13%
2020/01/16	0.1	98.00	2	98.00	97.90	-2	4,734	-0.04%
2020/01/15	0	0.00	60	98.50	98.50	-60	4,749	-1.26%
2020/01/14	6	98.88	1	98.70	98.80	5	4,751	0.11%
2020/01/13	0	0.00	1	99.30	99.70	-1	4,694	-0.02%
2020/01/09	11	99.95	0	0.00	100.00	11	4,768	0.23%
2020/01/08	2	100.00	1.5	100.00	100.00	0.5	4,818	0.01%
2020/01/07	2	101.50	2	101.50	101.50	0	4,814	0.00%
2020/01/06	3.2	101.81	2	101.00	102.00	1.2	4,817	0.02%
2020/01/03	0	0.00	3	101.17	101.50	-3	4,769	-0.06%
2019/12/30	0.1	99.90	0	0.00	99.90	0.1	4,751	0.00%
2019/12/27	0.1	100.50	2	100.75	101.00	-1.9	4,750	-0.04%
2019/12/26	0.1	99.70	0	0.00	99.80	0.1	4,756	0.00%
2019/12/25	0.1	99.90	3	99.80	100.00	-2.9	4,830	-0.06%
2019/12/24	5.1	100.49	0	0.00	100.50	5.1	4,870	0.10%
2019/12/23	0	0.00	3	100.67	101.00	-3	4,912	-0.06%
2019/12/20	5	100.00	2	100.25	101.00	3	4,972	0.06%
2019/12/19	0	0.00	2	99.80	99.90	-2	4,933	-0.04%
2019/12/18	7	100.83	2	99.10	101.50	5	4,870	0.10%
2019/12/17	0	0.00	2	98.70	99.10	-2	4,824	-0.04%
2019/12/16	0	0.00	1.1	97.44	96.80	-1.1	4,750	-0.02%
2019/12/13	5.1	97.29	0	0.00	96.80	5.1	4,768	0.11%
2019/12/12	3	96.70	2	97.15	96.90	1	4,765	0.02%
2019/12/11	5	96.30	0	0.00	96.50	5	4,959	0.10%
2019/12/10	25	96.22	0	0.00	96.50	25	4,981	0.50%
2019/12/09	0	0.00	6	96.50	96.70	-6	5,001	-0.12%
2019/12/06	1	96.30	0	0.00	97.20	1	4,992	0.02%
2019/12/05	5	96.80	0	0.00	96.40	5	4,997	0.10%
2019/12/04	1	96.50	3	97.10	97.50	-2	5,005	-0.04%
2019/12/03	1	97.40	0	0.00	97.50	1	5,063	0.02%
2019/12/02	1	97.60	1	98.00	98.10	0	5,139	0.00%
2019/11/28	0	0.00	1	98.20	98.30	-1	5,154	-0.02%
2019/11/26	1	97.30	1	97.60	98.00	0	5,230	0.00%
2019/11/25	3	96.70	1	96.80	97.00	2	4,965	0.04%
2019/11/21	1	96.00	0	0.00	96.20	1	5,194	0.02%
2019/11/20	11	96.35	0	0.00	96.50	11	5,186	0.21%
2019/11/19	0.1	97.40	0	0.00	97.40	0.1	5,175	0.00%
2019/11/18	2	96.45	1	97.40	97.40	1	5,198	0.02%
2019/11/15	0	0.00	1	97.90	96.80	-1	5,251	-0.02%
2019/11/14	0	0.00	1	96.70	96.60	-1	5,297	-0.02%
2019/11/13	1.7	96.30	0	0.00	96.30	1.7	5,417	0.03%
2019/11/12	0	0.00	2	97.20	96.90	-2	5,585	-0.04%
2019/11/08	1	97.10	0	0.00	97.40	1	5,701	0.02%
2019/11/06	0	0.00	1	98.50	98.70	-1	5,717	-0.02%
2019/11/05	0	0.00	2	98.60	98.90	-2	5,736	-0.03%
2019/11/04	0	0.00	0.6	98.50	98.90	-0.6	5,770	-0.01%
2019/11/01	0	0.00	3	97.80	98.10	-3	5,888	-0.05%
2019/10/31	2	97.50	3	97.50	97.80	-1	6,059	-0.02%
2019/10/30	3	96.50	5	97.82	98.30	-2	6,088	-0.03%
2019/10/29	0	0.00	3	97.90	97.70	-3	6,160	-0.05%
2019/10/24	0	0.00	9	96.66	97.50	-9	6,214	-0.14%
2019/10/23	1	96.40	0	0.00	95.80	1	6,220	0.02%
2019/10/22	4	95.55	3	96.10	96.80	1	6,250	0.02%
2019/10/21	2.2	96.22	0	0.00	95.40	2.2	6,272	0.04%
2019/10/18	1	96.00	5	96.54	96.00	-4	6,303	-0.06%
2019/10/17	15.3	96.24	5.1	96.31	96.60	10.2	6,329	0.16%
2019/10/16	1	95.90	11	95.21	95.90	-10	6,297	-0.16%
2019/10/15	0	0.00	1	93.50	94.60	-1	6,349	-0.02%
2019/10/14	2	93.30	6	93.50	93.30	-4	6,339	-0.06%
2019/10/09	1	93.80	2	93.70	93.10	-1	6,348	-0.02%
2019/10/08	2	94.10	1	94.00	94.30	1	6,398	0.02%
2019/10/07	5	93.30	0	0.00	94.10	5	6,419	0.08%
2019/10/04	5	93.10	0	0.00	93.30	5	6,467	0.08%
2019/10/03	1	92.90	1	93.10	93.10	0	6,544	0.00%
2019/10/01	1	94.40	0	0.00	94.80	1	6,514	0.02%
2019/09/27	2.2	95.01	0	0.00	94.50	2.2	6,460	0.03%
2019/09/25	1	95.30	0	0.00	95.50	1	6,853	0.01%
2019/09/17	4	98.20	0	0.00	97.80	4	7,015	0.06%
2019/09/16	8	99.00	7	99.09	98.00	1	7,083	0.01%
2019/09/12	0	0.00	1	96.30	96.10	-1	6,938	-0.01%
2019/09/10	0	0.00	2	95.00	95.50	-2	6,985	-0.03%
2019/09/09	1	95.00	0	0.00	95.20	1	6,991	0.01%
2019/09/06	3	95.53	2	95.50	95.20	1	7,008	0.01%
2019/09/05	0	0.00	4	95.78	96.00	-4	6,995	-0.06%
2019/09/04	1	94.70	1	95.00	94.70	0	6,959	0.00%
2019/09/03	4	93.95	0	0.00	93.70	4	6,918	0.06%
2019/08/30	3	92.80	1	93.60	94.10	2	6,924	0.03%
2019/08/29	2	91.10	0	0.00	91.40	2	6,840	0.03%
2019/08/28	0.2	92.00	10	91.40	91.50	-9.8	6,869	-0.14%
2019/08/27	4.1	91.68	3	92.07	90.60	1.1	6,881	0.02%
2019/08/26	14	91.61	2	91.70	91.70	12	6,754	0.18%
2019/08/21	1	92.90	0	0.00	92.90	1	6,924	0.01%
2019/08/20	1.1	92.49	0	0.00	93.10	1.1	6,882	0.02%
2019/08/19	0	92.50	0	0.00	92.00	0	6,887	0.00%
2019/08/16	4	91.05	0	0.00	91.10	4	6,895	0.06%
2019/08/15	14	90.83	0	0.00	90.30	14	6,805	0.21%
2019/08/14	1	93.10	0	0.00	93.60	1	6,690	0.01%
2019/08/13	5	92.68	0	0.00	92.50	5	6,664	0.08%
2019/08/12	1	94.00	2.4	94.32	93.90	-1.4	6,550	-0.02%
2019/08/07	18	95.33	0	0.00	95.30	18	6,532	0.28%
2019/08/06	1	95.70	26	95.02	95.80	-25	6,521	-0.38%
2019/08/05	5	96.00	0	0.00	96.50	5	6,467	0.08%
2019/08/02	6	98.45	1	97.90	97.50	5	6,390	0.08%
2019/08/01	10	99.49	0	0.00	99.50	10	6,345	0.16%
2019/07/31	2	100.50	0	0.00	100.50	2	6,324	0.03%
2019/07/29	20	100.50	2	100.00	101.00	18	6,286	0.29%
2019/07/25	2	101.00	0	0.00	101.50	2	6,397	0.03%
2019/07/24	3	101.50	0	0.00	101.00	3	6,399	0.05%
2019/07/23	0	0.00	0.2	103.50	103.50	-0.2	6,375	0.00%
2019/07/19	7	101.43	0	0.00	101.00	7	6,300	0.11%
2019/07/18	8	101.44	0	0.00	101.50	8	6,291	0.13%
2019/07/17	9	101.67	0	0.00	102.00	9	6,279	0.14%
2019/07/16	1	105.50	0	0.00	104.00	1	6,150	0.02%
2019/07/15	0	0.00	12.7	104.36	105.50	-12.7	6,133	-0.21%
2019/07/12	2	103.75	0	0.00	104.00	2	6,145	0.03%
2019/07/11	1	102.50	0	0.00	102.50	1	6,168	0.02%
2019/07/10	1	102.50	0	0.00	103.00	1	6,195	0.02%
2019/07/09	9	101.50	1	101.00	102.00	8	6,179	0.13%
2019/07/08	0	0.00	0.1	104.00	104.00	-0.1	6,132	0.00%
2019/07/04	5	104.30	0	0.00	104.50	5	6,139	0.08%
2019/07/03	13	104.96	0	0.00	105.00	13	6,196	0.21%
2019/07/02	16	106.81	0	0.00	105.50	16	6,233	0.26%
2019/07/01	2	115.00	31	115.37	115.00	-29	5,842	-0.50%
2019/06/28	1	114.00	1	114.50	114.50	0	5,714	0.00%
2019/06/27	0	0.00	1	114.00	114.50	-1	5,732	-0.02%
2019/06/25	0	0.00	7	114.50	114.50	-7	5,731	-0.12%
2019/06/21	1	112.50	0	0.00	113.00	1	5,683	0.02%
2019/06/19	17	112.00	5.1	112.60	113.00	11.9	5,575	0.21%
2019/06/18	6	111.75	6.2	112.24	112.50	-0.2	5,501	0.00%
2019/06/17	0	0.00	0.4	112.00	112.50	-0.4	5,495	-0.01%
2019/06/14	5	111.50	2	112.00	112.00	3	5,494	0.05%
2019/06/13	5	111.70	3	112.00	112.00	2	5,535	0.04%
2019/06/12	1	111.00	2	112.00	112.00	-1	5,648	-0.02%
2019/06/11	0	0.00	4	111.38	111.50	-4	5,635	-0.07%
2019/06/10	1	109.50	3	110.50	111.00	-2	5,616	-0.04%
2019/06/06	0	0.00	1	110.00	110.00	-1	5,631	-0.02%
2019/06/05	0	0.00	1	110.00	110.00	-1	5,674	-0.02%
2019/06/04	1	109.00	1	109.50	109.00	0	5,767	0.00%
2019/06/03	1	109.50	0	0.00	109.50	1	5,838	0.02%
2019/05/31	0	0.00	1	111.00	110.50	-1	5,843	-0.02%
2019/05/28	0	0.00	2	110.00	110.00	-2	5,967	-0.03%
2019/05/27	0	0.00	0.3	109.00	109.50	-0.3	5,895	-0.01%
2019/05/22	1	110.00	0	0.00	110.00	1	5,955	0.02%
2019/05/21	2	110.00	1	111.00	111.00	1	6,013	0.02%
2019/05/17	2	109.00	0	0.00	108.50	2	6,032	0.03%
2019/05/16	2	109.25	0	0.00	108.50	2	6,093	0.03%
2019/05/14	0	0.00	3	108.50	108.00	-3	6,161	-0.05%
2019/05/10	1	108.50	130	108.52	109.50	-129	6,228	-2.07%	大賣/鉅額交易
2019/05/09	4	108.00	3	108.50	108.50	1	6,312	0.02%
2019/05/08	1	109.50	0	0.00	109.50	1	6,271	0.02%
2019/05/07	0	0.00	1	111.00	110.50	-1	6,266	-0.02%
2019/05/06	1	110.00	0	0.00	111.00	1	6,296	0.02%
2019/05/02	1	113.00	31	112.94	112.00	-30	6,240	-0.48%
2019/04/29	0	0.00	10	112.00	112.50	-10	6,160	-0.16%
2019/04/26	0	0.00	2	111.25	111.50	-2	6,171	-0.03%
2019/04/25	0	0.00	2	110.25	110.50	-2	6,181	-0.03%
2019/04/19	1	108.50	0	0.00	108.50	1	6,352	0.02%
2019/04/17	0.3	108.50	1	109.00	109.00	-0.7	6,654	-0.01%
2019/04/12	4	108.63	0	0.00	108.50	4	6,840	0.06%
2019/04/10	0	0.00	15.3	109.89	110.00	-15.3	6,903	-0.22%
2019/04/09	0	0.00	2	109.50	109.50	-2	6,949	-0.03%
2019/04/08	0	108.00	1.1	108.45	108.00	-1.1	6,891	-0.02%
2019/04/03	0	0.00	1	108.00	108.00	-1	6,814	-0.01%
2019/04/01	0.1	107.50	0	0.00	107.50	0.1	6,784	0.00%
2019/03/29	1	109.50	3.1	109.49	109.50	-2.1	6,672	-0.03%
2019/03/28	2	109.00	0	0.00	109.00	2	6,619	0.03%
2019/03/27	1	108.50	1	109.00	109.00	0	6,640	0.00%
2019/03/26	1	108.00	1	107.50	108.00	0	6,640	0.00%
2019/03/25	0	0.00	1	106.50	106.50	-1	6,698	-0.01%
2019/03/22	3	107.50	0	0.00	107.50	3	6,658	0.05%
2019/03/20	0	0.00	5.2	106.48	106.50	-5.2	6,712	-0.08%
2019/03/18	0	0.00	2	106.50	106.50	-2	6,811	-0.03%
2019/03/15	2	104.75	8	104.81	105.50	-6	6,778	-0.09%
2019/03/13	0	0.00	2	104.50	104.50	-2	6,710	-0.03%
2019/03/12	0	0.00	1	105.00	104.50	-1	6,731	-0.01%
2019/03/11	4	103.50	2	103.25	103.00	2	6,722	0.03%
2019/03/08	4	104.25	0	0.00	104.00	4	6,740	0.06%
2019/03/07	0	0.00	12	105.79	105.50	-12	6,752	-0.18%
2019/03/06	1	103.50	0	0.00	103.00	1	6,719	0.01%
2019/03/05	0.1	102.00	0	0.00	102.00	0.1	6,726	0.00%
2019/03/04	0.1	102.00	0	0.00	101.50	0.1	6,723	0.00%
2019/02/27	12	103.00	0	0.00	102.50	12	6,634	0.18%
2019/02/22	1	103.50	1	104.00	104.00	0	6,474	0.00%
2019/02/21	1	102.50	1	104.00	103.50	0	6,456	0.00%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/14	1	102.00	1	102.50	101.50	0	6,217	0.00%
2019/01/30	0	0.00	1	102.00	102.00	-1	6,170	-0.02%
2019/01/24	3	100.00	0.5	100.00	100.00	2.5	6,129	0.04%
2019/01/23	1	102.50	0	0.00	101.00	1	6,141	0.02%
2019/01/21	38	102.50	1	103.00	102.50	37	6,249	0.59%
2019/01/18	0	0.00	2	103.00	102.50	-2	6,284	-0.03%
2019/01/15	0	0.00	2	101.50	101.50	-2	6,396	-0.03%
2019/01/14	1	101.50	0	0.00	101.50	1	6,337	0.02%
2019/01/11	1	101.00	1	101.50	101.50	0	6,394	0.00%
2019/01/10	1	100.50	1	101.00	100.50	0	6,374	0.00%
2019/01/09	2	102.25	3	102.33	102.50	-1	6,326	-0.02%
2019/01/08	1	99.90	2	101.50	102.00	-1	6,152	-0.02%
2019/01/07	1	98.90	8	97.49	99.50	-7	6,110	-0.11%
2019/01/04	1	94.80	0	0.00	95.30	1	6,245	0.02%
2019/01/03	0	0.00	2	97.00	96.00	-2	6,528	-0.03%
2019/01/02	3	99.40	0	0.00	97.60	3	6,492	0.05%
2018/12/28	0	0.00	1	99.80	101.00	-1	6,477	-0.02%
2018/12/25	1	96.80	0	0.00	96.70	1	6,759	0.01%
2018/12/24	0	0.00	1	98.30	98.30	-1	6,851	-0.01%
2018/12/21	0	0.00	1	98.90	98.60	-1	7,131	-0.01%
2018/12/20	1	99.40	12	99.76	99.60	-11	7,340	-0.15%
2018/12/19	3	99.00	0	0.00	99.30	3	7,425	0.04%
2018/12/18	6	98.12	0	0.00	98.00	6	7,622	0.08%
2018/12/11	2	98.80	0	0.00	98.50	2	8,323	0.02%
2018/12/10	1	99.80	1	99.30	99.50	0	8,291	0.00%
2018/12/07	1	100.00	1	100.50	100.50	0	8,346	0.00%
2018/12/06	0	0.00	1	101.00	100.00	-1	8,384	-0.01%
2018/12/05	1	99.40	1	102.00	101.00	0	8,363	0.00%
2018/12/04	1	101.50	3	101.67	101.50	-2	8,409	-0.02%
2018/12/03	7	101.57	4	102.00	102.00	3	8,392	0.04%
2018/11/30	0.1	100.00	1	101.00	100.00	-1	8,334	-0.01%
2018/11/29	1	99.60	0	0.00	99.50	1	8,247	0.01%
2018/11/27	7	99.20	2	99.00	99.00	5	8,158	0.06%
2018/11/22	0	0.00	1	100.00	101.00	-1	8,174	-0.01%
2018/11/21	3	99.90	1	99.80	99.80	2	8,195	0.02%
2018/11/14	0	0.00	1	99.90	100.00	-1	8,285	-0.01%
2018/11/13	0	0.00	104	99.75	100.00	-104	8,346	-1.25%	大賣/鉅額交易
2018/11/12	0	0.00	180	101.25	101.00	-180	8,328	-2.16%	大賣/鉅額交易
2018/11/08	3	102.50	75	102.00	102.00	-72	8,272	-0.87%
2018/11/07	1	102.50	0	0.00	102.50	1	8,242	0.01%
2018/11/05	0	0.00	1	100.50	103.00	-1	8,126	-0.01%
2018/11/01	11	101.05	5	100.50	101.50	6	8,033	0.07%
2018/10/31	1	99.70	2	101.00	101.00	-1	8,035	-0.01%
2018/10/29	0	0.00	1	98.50	98.80	-1	7,907	-0.01%
2018/10/25	3	98.97	0	0.00	98.60	3	8,005	0.04%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/23	2	101.50	0	0.00	101.50	2	7,975	0.03%
2018/10/19	1	101.00	0	0.00	103.00	1	8,124	0.01%
2018/10/18	5	102.80	0	0.00	103.00	5	8,138	0.06%
2018/10/17	1	104.00	0	0.00	103.00	1	8,154	0.01%
2018/10/16	2	103.25	0	0.00	104.00	2	8,121	0.02%
2018/10/15	12	103.08	0	0.00	103.50	12	8,099	0.15%
2018/10/12	1	103.00	5	105.00	106.00	-4	8,016	-0.05%
2018/10/11	32	104.05	2	104.25	103.00	30	7,886	0.38%
2018/10/09	1	113.50	25	113.10	113.50	-24	7,564	-0.32%
2018/10/08	1	112.00	0.1	111.50	111.50	0.9	7,611	0.01%
2018/10/05	32	110.72	3	112.50	111.00	29	7,649	0.38%
2018/10/04	15	112.50	0	0.00	113.00	15	7,629	0.20%
2018/10/03	0	0.00	1.1	113.05	113.00	-1.1	7,747	-0.01%
2018/10/02	3	115.67	0	0.00	115.00	3	7,791	0.04%
2018/10/01	1	117.00	0	0.00	117.50	1	7,839	0.01%
2018/09/28	2	117.00	1	117.00	117.00	1	7,999	0.01%
2018/09/27	1.1	115.16	14	116.00	117.00	-12.9	7,968	-0.16%
2018/09/26	86	114.52	1	116.00	114.50	85	7,834	1.08%
2018/09/25	5	115.40	0	0.00	115.50	5	7,800	0.06%
2018/09/21	10	117.85	50	116.66	117.50	-40	7,687	-0.52%
2018/09/20	1.1	113.00	1	113.50	113.50	0.1	7,476	0.00%
2018/09/14	2	111.75	0	0.00	112.00	2	7,268	0.03%
2018/09/13	1	111.00	1	112.00	112.50	0	7,296	0.00%
2018/09/11	2	110.50	0	0.00	111.00	2	7,372	0.03%
2018/09/10	0	0.00	1	112.50	111.50	-1	7,473	-0.01%
2018/09/06	3	110.00	0	0.00	111.50	3	7,736	0.04%
2018/09/03	2	111.00	0	0.00	111.00	2	8,021	0.02%
2018/08/31	0.1	112.00	0	0.00	112.50	0.1	8,087	0.00%
2018/08/30	0	0.00	2	113.00	112.00	-2	8,081	-0.02%
2018/08/29	0	0.00	1	113.50	113.50	-1	8,090	-0.01%
2018/08/28	0	0.00	5	114.00	114.00	-5	8,116	-0.06%
2018/08/27	0	0.00	1.2	113.00	113.50	-1.2	8,169	-0.01%
2018/08/24	31	113.50	1	112.00	112.50	30	8,211	0.37%
2018/08/23	0	0.00	1.1	112.55	113.50	-1.1	8,519	-0.01%
2018/08/21	1	109.00	0	0.00	109.00	1	8,633	0.01%
2018/08/16	1	108.00	0	0.00	108.50	1	8,669	0.01%
2018/08/13	13.2	108.61	0	0.00	108.00	13.2	8,769	0.15%
2018/08/10	3	110.17	0	0.00	110.50	3	8,790	0.03%
2018/08/09	2	111.00	0	0.00	111.50	2	8,839	0.02%
2018/08/07	20	111.00	0	0.00	111.00	20	9,134	0.22%
2018/08/06	11	111.55	1.1	112.00	112.50	9.9	9,236	0.11%
2018/08/02	5	112.50	0	0.00	112.00	5	9,298	0.05%
2018/08/01	35	112.00	3.1	112.66	113.00	31.9	9,213	0.35%
2018/07/31	93	112.00	0	0.00	112.50	93	9,140	1.02%
2018/07/30	0	0.00	3	111.17	111.50	-3	9,040	-0.03%
2018/07/27	0	0.00	10	110.60	110.50	-10	9,040	-0.11%
2018/07/26	7	110.00	1	110.50	111.00	6	8,967	0.07%
2018/07/25	1	108.50	2	110.25	108.50	-1	8,875	-0.01%
2018/07/23	1	108.00	0	0.00	108.50	1	8,782	0.01%
2018/07/18	1	107.50	0	0.00	108.50	1	8,820	0.01%
2018/07/17	62	107.50	0	0.00	107.00	62	8,766	0.71%
2018/07/16	145	109.00	0	0.00	108.50	145	8,748	1.66%	大買/鉅額交易
2018/07/13	0.1	109.00	18	109.36	110.00	-17.9	8,758	-0.20%
2018/07/12	12	106.04	0	0.00	106.00	12	8,693	0.14%
2018/07/10	40	112.14	47	112.00	112.00	-7	8,468	-0.08%
2018/07/09	1	110.50	0	0.00	111.00	1	8,359	0.01%
2018/07/06	6	109.42	144	111.48	109.50	-138	8,233	-1.68%	大賣/鉅額交易
2018/07/05	21	113.50	2	114.00	113.50	19	8,014	0.24%
2018/07/03	0	0.00	4	113.88	113.00	-4	7,878	-0.05%
2018/07/02	2	112.75	63	112.58	112.50	-61	7,822	-0.78%
2018/06/29	1	109.00	47	112.29	112.50	-46	7,727	-0.60%
2018/06/28	11	110.00	0	0.00	109.00	11	7,489	0.15%
2018/06/27	11	110.50	0.1	109.50	110.00	10.9	7,438	0.15%
2018/06/26	20	110.50	0	0.00	110.00	20	7,414	0.27%
2018/06/22	0	0.00	1.4	108.64	109.50	-1.4	7,262	-0.02%
2018/06/21	5	109.00	0	0.00	108.50	5	7,212	0.07%
2018/06/20	0	0.00	1	106.00	107.50	-1	7,211	-0.01%
2018/06/19	0	0.00	0.1	105.50	105.50	-0.1	7,317	0.00%
2018/06/15	2	106.00	0	0.00	106.00	2	7,284	0.03%
2018/06/13	0	0.00	1	107.00	107.50	-1	7,016	-0.01%
2018/06/12	0	107.50	0	0.00	107.50	0	7,064	0.00%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/06/07	10	109.50	0	0.00	110.00	10	6,902	0.14%
2018/06/06	10	109.50	1	109.02	109.50	9	6,838	0.13%
2018/06/04	10	109.00	3	110.00	110.50	7	6,788	0.10%
2018/06/01	0	0.00	1	109.00	109.50	-1	6,780	-0.01%
2018/05/31	22	108.48	1	110.00	107.50	21	6,732	0.31%
2018/05/30	4	108.00	1	108.50	108.50	3	6,403	0.05%
2018/05/29	0	0.00	0	109.50	110.00	0	6,307	0.00%
2018/05/22	1.9	109.76	0.2	109.50	109.50	1.7	6,378	0.03%
2018/05/18	0	111.50	2	113.00	112.00	-2	6,564	-0.03%
2018/05/17	0	0.00	21	112.55	111.50	-21	6,680	-0.31%
2018/05/14	0	0.00	28	110.70	111.00	-28	6,720	-0.42%
2018/05/09	0	0.00	0.6	105.00	105.50	-0.6	6,691	-0.01%
2018/05/08	5	105.30	0	0.00	105.50	5	6,736	0.07%
2018/05/07	0	0.00	0.1	105.50	105.50	-0.1	6,771	0.00%
2018/05/03	3	104.83	1	104.50	104.50	2	6,872	0.03%
2018/05/02	2	104.50	68	105.24	105.50	-66	6,929	-0.95%
2018/04/25	5	103.00	0	0.00	103.00	5	7,025	0.07%
2018/04/23	0	0.00	2	106.00	105.50	-2	6,973	-0.03%
2018/04/18	0	0.00	0	106.00	106.00	0	6,963	0.00%
2018/04/17	0	0.00	6	106.33	106.00	-6	7,036	-0.09%
2018/04/16	0	0.00	0.1	107.00	107.50	-0.1	7,107	0.00%
2018/04/12	5	106.00	1.1	105.05	106.50	3.9	7,286	0.05%
2018/04/11	1	105.50	0	0.00	105.50	1	7,307	0.01%
2018/04/09	0	0.00	2	104.00	105.00	-2	7,376	-0.03%
2018/04/03	4	101.75	0	0.00	102.00	4	7,351	0.05%
2018/03/28	0.1	103.00	0	0.00	103.00	0.1	7,579	0.00%
2018/03/26	0	0.00	5	103.00	103.50	-5	7,579	-0.07%
2018/03/23	0	104.00	11	102.55	104.50	-11	7,557	-0.15%
2018/03/22	32	105.88	0	0.00	104.00	32	7,508	0.43%
2018/03/21	2	106.25	17.4	106.71	106.50	-15.4	7,365	-0.21%
2018/03/20	3	104.00	54	104.07	105.00	-51	7,346	-0.69%
2018/03/19	22	102.45	0	0.00	103.00	22	7,275	0.30%
2018/03/16	9	101.56	6	102.67	102.00	3	7,292	0.04%
2018/03/15	10	102.50	0	0.00	102.00	10	7,123	0.14%
2018/03/14	10	102.00	2	102.00	102.00	8	7,160	0.11%
2018/03/13	0	0.00	1	103.00	103.00	-1	7,110	-0.01%
2018/03/12	0	0.00	2	102.00	103.50	-2	7,137	-0.03%
2018/03/09	1	101.00	0	0.00	101.50	1	7,156	0.01%
2018/03/08	20	101.75	0	0.00	101.50	20	7,193	0.28%
2018/03/07	0	0.00	1	102.00	101.50	-1	7,207	-0.01%
2018/03/05	22	101.68	2	101.75	101.00	20	7,462	0.27%
2018/03/02	3	100.33	0	0.00	100.50	3	7,459	0.04%
2018/03/01	20	102.75	0	0.00	102.00	20	7,442	0.27%
2018/02/27	0	0.00	5	103.50	103.50	-5	7,402	-0.07%
2018/02/26	1	104.00	0	0.00	103.50	1	7,380	0.01%
2018/02/22	1	102.00	1	102.00	102.50	0	7,428	0.00%
2018/02/21	1	103.00	50	104.50	104.00	-49	7,377	-0.66%
2018/02/12	0	0.00	11	99.76	101.00	-11	7,206	-0.15%
2018/02/09	17	97.93	10	99.00	97.80	7	7,078	0.10%
2018/02/08	20	100.50	0	0.00	100.00	20	6,887	0.29%
2018/02/07	2	100.45	58	100.17	101.00	-56	6,893	-0.81%
2018/02/06	36	96.91	19.6	97.59	96.70	16.4	6,692	0.25%
2018/02/05	20	99.90	0	0.00	100.50	20	6,548	0.31%
2018/02/02	2	101.00	0	0.00	100.00	2	6,467	0.03%
2018/02/01	21	103.67	0	0.00	103.00	21	6,372	0.33%
2018/01/31	2	102.00	5	103.40	103.50	-3	6,306	-0.05%
2018/01/30	0	0.00	100	103.00	103.00	-100	6,240	-1.60%
2018/01/29	20	103.75	2	103.75	104.50	18	6,165	0.29%
2018/01/26	0	0.00	8	103.06	103.50	-8	6,101	-0.13%
2018/01/25	20	101.25	13	100.31	101.50	7	5,975	0.12%
2018/01/24	8	99.45	20	99.63	99.20	-12	5,895	-0.20%
2018/01/23	20.1	99.95	11	99.81	100.00	9.1	5,883	0.15%
2018/01/22	20	100.50	4	100.50	101.50	16	5,800	0.28%
2018/01/17	0	0.00	5	102.00	102.00	-5	5,594	-0.09%
2018/01/16	0	0.00	12	101.58	102.00	-12	5,560	-0.22%
2018/01/15	0	0.00	1	102.00	102.00	-1	5,549	-0.02%
2018/01/12	0	0.00	1	102.50	101.50	-1	5,538	-0.02%
2018/01/11	21	100.48	0	0.00	101.00	21	5,442	0.39%
2018/01/10	4	101.00	0	0.00	101.00	4	5,364	0.07%
2018/01/09	26	101.12	11.5	101.61	102.50	14.5	5,270	0.28%
2018/01/08	20	98.90	3.1	98.97	99.50	16.9	5,132	0.33%
2018/01/03	0	0.00	1	97.80	98.50	-1	5,102	-0.02%
2018/01/02	4	98.00	0	0.00	98.10	4	5,038	0.08%

台塑四寶10月營收僅一好拖累股價表現台塑化跌最重UDN聯合新聞網－13天前

台塑（1301）四寶10月營收出爐，單月營收僅南亞（1303）呈現年、月雙增，表現一枝獨秀，累計今年前10月營收則僅有......詳全文

陸救市效果待觀察石化景氣仍低迷…台塑3寶保守看第4季營收UDN聯合新聞網－14天前

台塑

石化景氣持續低迷，原本台塑集團寄望中國大陸9月底祭出一系列刺激經濟政策，能帶動石化品需求增長，不過實際效果仍待觀察，包括......詳全文

〈台塑四寶業績發表〉10月總營收1106億元月減6.9% 僅南亞年月雙增Anue鉅亨－14天前

...詳全文

台塑

券商分點績效/獲利分析

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑

券商分點績效/獲利分析

富邦-建國 券商分點個股進出 富邦-建國 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析