臻鼎-KY (4958)-台新券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
112.5
漲跌
▼1.0
漲幅
-0.88%
成交量
5,169張
產業
上市電子零組件類股
1004人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	6.1	112.59	11.1	112.55	112.50	-5	7,633	-0.07%
2024/04/17	309.2	114.24	30.1	113.62	113.50	279	7,572	3.68%	大買/鉅額交易
2024/04/16	54.7	113.29	198	112.62	112.50	-143.3	7,462	-1.92%	大賣/鉅額交易
2024/04/15	533.2	115.19	114.8	115.07	115.50	418.4	7,425	5.63%	大買/大賣/鉅額交易
2024/04/12	47.8	117.27	30.2	117.35	117.50	17.6	7,300	0.24%
2024/04/11	27.8	118.10	151.1	117.52	117.50	-123.3	7,228	-1.71%	大賣/鉅額交易
2024/04/10	89.4	120.65	162.3	120.54	119.00	-73	7,158	-1.02%	大賣/
2024/04/09	309.8	123.34	174.5	123.64	123.50	135.3	6,937	1.95%	大買/大賣/鉅額交易
2024/04/08	136.6	124.61	237.3	124.29	125.50	-100.7	6,753	-1.49%	大買/大賣/
2024/04/03	169.6	130.96	60.6	130.93	129.50	109	6,495	1.68%	大買/鉅額交易
2024/04/02	386.9	130.56	431	131.35	132.00	-44.1	6,231	-0.71%	大買/大賣/
2024/04/01	279.6	128.97	244.9	128.77	126.50	34.7	5,618	0.62%	大買/大賣/
2024/03/29	126.9	126.05	674.1	126.13	125.00	-547.2	5,180	-10.56%	大買/大賣/鉅額交易
2024/03/28	912.4	124.39	332.4	122.34	125.00	580	4,894	11.85%	大買/大賣/鉅額交易
2024/03/27	55.7	114.62	100.4	113.06	115.50	-44.7	4,312	-1.04%
2024/03/26	35.2	111.99	189.5	110.55	111.00	-154.3	4,269	-3.61%	大賣/鉅額交易
2024/03/25	115.5	113.99	42.8	113.28	112.50	72.7	4,272	1.70%	大買/
2024/03/22	65.5	114.59	35.7	114.28	115.00	29.8	4,250	0.70%
2024/03/21	52	111.36	41.3	112.06	113.00	10.7	4,138	0.26%
2024/03/20	153	110.67	150.6	109.97	111.00	2.4	4,063	0.06%	大買/大賣/
2024/03/19	17	107.32	59.1	106.88	107.50	-42.1	3,883	-1.08%
2024/03/18	18.7	105.58	158.1	105.22	106.50	-139.4	3,824	-3.65%	大賣/鉅額交易
2024/03/15	366	106.35	83.8	107.19	106.50	282.2	3,816	7.39%	大買/鉅額交易
2024/03/14	141.2	106.03	35.8	104.68	106.00	105.4	3,665	2.88%	大買/鉅額交易
2024/03/13	109.3	108.08	104.6	107.99	108.00	4.7	3,525	0.13%	大買/大賣/
2024/03/12	92.1	103.40	228	103.53	104.00	-135.9	3,237	-4.20%	大賣/鉅額交易
2024/03/11	56.6	100.91	130	100.83	101.00	-73.4	3,167	-2.32%	大賣/
2024/03/08	31.2	99.95	4	99.95	99.20	27.2	3,156	0.86%
2024/03/07	2.3	99.90	1	100.50	100.50	1.3	3,154	0.04%
2024/03/06	5.3	100.12	0	100.50	100.50	5.3	3,141	0.17%
2024/03/05	29.3	100.50	38	100.84	101.50	-8.8	3,161	-0.28%
2024/03/04	5.4	100.03	6	100.33	100.50	-0.7	3,165	-0.02%
2024/03/01	16	99.58	0	0.00	99.40	16	3,162	0.51%
2024/02/29	6.1	100.14	222.1	100.02	100.50	-216	3,169	-6.81%	大賣/鉅額交易
2024/02/27	1.1	99.70	3.4	99.99	99.60	-2.3	3,162	-0.07%
2024/02/26	4	99.65	1	99.70	99.40	3	3,225	0.09%
2024/02/23	7.3	98.78	1	98.70	98.40	6.3	3,220	0.19%
2024/02/22	19.2	99.28	1	98.90	98.90	18.2	3,257	0.56%
2024/02/21	15.2	99.41	3.2	99.41	99.20	12	3,282	0.37%
2024/02/20	199.2	100.65	13.7	100.43	100.00	185.5	3,284	5.65%	大買/鉅額交易
2024/02/19	152.3	99.63	18	99.72	99.70	134.3	3,250	4.13%	大買/鉅額交易
2024/02/16	91.1	98.34	6.9	98.10	98.00	84.2	3,241	2.60%
2024/02/15	7.3	99.12	6	99.21	99.00	1.3	3,230	0.04%
2024/02/05	35.4	98.50	4.1	98.70	98.50	31.3	3,221	0.97%
2024/02/02	16	99.62	121.1	99.83	99.40	-105.1	3,208	-3.27%	大賣/鉅額交易
2024/02/01	1	100.50	102	100.50	101.00	-101	3,200	-3.16%	大賣/鉅額交易
2024/01/31	8.1	100.50	4	100.50	101.00	4.1	3,215	0.13%
2024/01/30	3.1	101.50	2	101.50	101.50	1.1	3,228	0.03%
2024/01/29	5.3	101.29	0	0.00	101.50	5.3	3,251	0.16%
2024/01/26	26	101.88	0	0.00	102.00	26	3,265	0.80%
2024/01/25	7	100.79	1	100.50	101.50	6	3,291	0.18%
2024/01/24	10.1	101.36	0	0.00	101.00	10.1	3,291	0.31%
2024/01/23	8.1	101.94	1	102.50	102.50	7.1	3,281	0.22%
2024/01/22	20.6	101.18	1	101.00	101.50	19.6	3,273	0.60%
2024/01/19	5	99.92	22.8	101.76	102.00	-17.8	3,262	-0.55%
2024/01/18	31.5	99.16	108.5	99.35	99.80	-77	3,256	-2.36%	大賣/
2024/01/17	27.1	100.93	0	102.00	101.50	27.1	3,206	0.84%
2024/01/16	98.2	102.01	1	101.50	103.00	97.2	3,188	3.05%
2024/01/15	34.2	102.13	8	102.50	102.00	26.2	3,176	0.82%
2024/01/12	5	102.40	98.2	102.50	102.00	-93.2	3,172	-2.94%
2024/01/11	1	103.00	3.5	103.29	104.00	-2.5	3,183	-0.08%
2024/01/10	20	103.51	151	103.75	103.00	-131	3,203	-4.09%	大賣/鉅額交易
2024/01/09	10.9	105.92	26.7	105.43	106.50	-15.8	3,190	-0.50%
2024/01/08	2.1	108.99	13	108.92	109.00	-10.9	3,130	-0.35%
2024/01/05	12	110.00	11.6	110.67	110.00	0.4	3,109	0.01%
2024/01/04	12.1	110.33	20.4	110.14	110.00	-8.4	3,092	-0.27%
2024/01/03	0	0.00	6.1	108.43	108.50	-6.1	3,064	-0.20%
2024/01/02	1.8	107.80	3	108.00	108.50	-1.2	3,024	-0.04%
2023/12/29	103.1	108.25	18	108.58	109.00	85.1	2,979	2.85%	大買/
2023/12/28	3	109.50	12	109.63	109.50	-9	2,961	-0.30%
2023/12/27	0	108.00	9.2	108.16	108.50	-9.2	2,903	-0.32%
2023/12/26	1	108.00	1	108.00	108.00	0	2,869	0.00%
2023/12/25	0	0.00	5.2	107.38	108.00	-5.2	2,853	-0.18%
2023/12/22	2.2	106.77	4.6	107.38	107.50	-2.4	2,842	-0.08%
2023/12/21	1.1	106.00	8.2	106.24	107.00	-7.1	2,809	-0.25%
2023/12/20	25.3	107.67	6	107.75	107.00	19.3	2,736	0.70%
2023/12/19	18	104.83	16.2	106.12	107.50	1.8	2,663	0.07%
2023/12/18	7	107.07	38	107.17	107.00	-31	2,617	-1.18%
2023/12/15	1	106.50	4	107.50	106.50	-3	2,605	-0.12%
2023/12/14	4.5	106.06	70	106.67	107.00	-65.5	2,619	-2.50%
2023/12/13	17.5	105.44	12	105.63	106.00	5.5	2,614	0.21%
2023/12/12	7	105.50	28.9	106.22	106.50	-21.9	2,649	-0.83%
2023/12/11	0	0.00	7.5	104.24	104.50	-7.5	2,633	-0.28%
2023/12/08	11	102.77	3	102.50	103.00	8	2,622	0.31%
2023/12/07	1.3	104.38	3.5	104.00	103.50	-2.2	2,606	-0.08%
2023/12/06	13	102.58	11.1	102.50	102.50	1.9	2,604	0.07%
2023/12/05	4	102.50	2.3	102.57	103.00	1.7	2,637	0.06%
2023/12/04	44.3	103.27	3	102.50	103.00	41.3	2,668	1.55%
2023/12/01	4	103.00	7	102.57	103.00	-3	2,675	-0.11%
2023/11/30	7.1	102.79	2.2	103.00	103.50	4.9	2,673	0.18%
2023/11/29	2	103.26	0	0.00	104.50	2	2,624	0.08%
2023/11/28	1	104.00	0.2	104.50	104.50	0.9	2,598	0.03%
2023/11/27	20.1	103.95	31.8	103.11	103.00	-11.7	2,618	-0.45%
2023/11/24	6	104.58	8	106.63	105.00	-2	2,610	-0.08%
2023/11/22	2	102.51	1	103.00	103.00	1	2,512	0.04%
2023/11/21	9	101.50	7	102.43	104.00	2	2,510	0.08%
2023/11/20	4	102.38	16.1	102.03	102.00	-12	2,472	-0.49%
2023/11/17	3	104.00	16	104.44	104.50	-13	2,436	-0.53%
2023/11/16	2.6	103.50	2	103.24	103.50	0.7	2,417	0.03%
2023/11/15	3.1	103.51	10.3	103.18	103.50	-7.2	2,408	-0.30%
2023/11/14	20.1	102.60	2	101.75	102.50	18.1	2,398	0.76%
2023/11/13	3	102.50	3	103.00	103.00	0	2,410	0.00%
2023/11/10	0.6	102.33	3.5	102.93	102.00	-2.9	2,423	-0.12%
2023/11/09	12.2	103.45	17	103.53	103.50	-4.8	2,446	-0.20%
2023/11/08	86.3	103.38	30.3	103.11	103.00	56	2,480	2.26%
2023/11/07	3	100.84	10	100.65	101.50	-7	2,506	-0.28%
2023/11/06	8.1	101.38	40.7	101.07	102.50	-32.6	2,661	-1.22%
2023/11/03	85.6	99.16	0	99.60	99.60	85.5	2,625	3.26%
2023/11/02	1.2	98.45	32.1	99.78	101.00	-31	2,615	-1.18%
2023/11/01	8.1	96.34	4	97.48	97.50	4.1	2,562	0.16%
2023/10/31	1.1	97.23	5	97.38	97.50	-3.9	2,552	-0.15%
2023/10/30	19	96.35	5	96.72	96.50	14	2,589	0.54%
2023/10/27	1	96.30	12.1	97.07	98.00	-11.1	2,615	-0.42%
2023/10/26	18.3	96.26	1	96.50	95.90	17.3	2,636	0.66%
2023/10/25	109.5	98.54	17.3	98.62	99.00	92.2	2,612	3.53%	大買/
2023/10/24	18.2	95.13	77	94.41	96.40	-58.8	2,591	-2.27%
2023/10/23	32.5	95.47	37.2	95.51	95.20	-4.7	2,581	-0.18%
2023/10/20	3	97.67	4	97.75	97.80	-1	2,582	-0.04%
2023/10/19	12.1	98.96	5	99.94	98.50	7.1	2,609	0.27%
2023/10/18	2	101.25	0.8	101.31	101.50	1.2	2,607	0.05%
2023/10/17	13	101.12	1.1	100.62	100.50	11.9	2,613	0.46%
2023/10/16	5	101.90	42.1	101.49	102.00	-37.1	2,638	-1.40%
2023/10/13	0.4	100.78	3	101.17	101.50	-2.6	2,681	-0.10%
2023/10/12	16	99.90	0	0.00	101.00	16	2,683	0.60%
2023/10/11	1	99.12	12	100.05	100.50	-11	2,690	-0.41%
2023/10/06	3.1	98.21	0	0.00	98.50	3.1	2,681	0.12%
2023/10/05	3.3	98.06	100	97.98	98.00	-96.7	2,695	-3.59%
2023/10/04	4.1	97.18	1	97.30	97.40	3.1	2,685	0.12%
2023/10/03	1.3	98.45	0	0.00	98.40	1.3	2,670	0.05%
2023/10/02	1	99.40	6	99.40	99.80	-5	2,677	-0.19%
2023/09/28	0	0.00	8	98.61	98.40	-8	2,700	-0.30%
2023/09/27	5.3	97.87	1	97.60	97.60	4.3	2,710	0.16%
2023/09/25	2	99.10	0.9	99.10	99.50	1.1	2,717	0.04%
2023/09/22	3	98.37	10	98.91	99.00	-7	2,725	-0.26%
2023/09/21	25.8	98.53	6.5	99.52	97.70	19.3	2,749	0.70%
2023/09/20	5	102.20	6.1	101.20	101.50	-1.1	2,735	-0.04%
2023/09/19	16.3	102.18	20.4	102.33	102.50	-4.1	2,733	-0.15%
2023/09/18	4.5	101.45	13	101.35	101.50	-8.5	2,760	-0.31%
2023/09/15	6.4	99.89	5	101.60	102.50	1.4	2,788	0.05%
2023/09/14	47	100.40	35	100.07	100.50	12	2,780	0.43%
2023/09/13	520	99.24	9	99.30	98.80	511	2,812	18.17%	大買/鉅額交易
2023/09/12	16	98.26	4.2	98.29	98.60	11.8	2,858	0.41%
2023/09/11	2.3	96.49	0	0.00	96.50	2.3	2,857	0.08%
2023/09/08	20.1	96.77	15	96.45	96.50	5.1	2,864	0.18%
2023/09/07	43.1	98.60	11.1	97.83	97.80	32	2,853	1.12%
2023/09/06	120.5	99.06	0	0.00	99.00	120.5	2,849	4.23%	大買/鉅額交易
2023/09/05	5.2	96.75	1	97.00	97.30	4.2	2,830	0.15%
2023/09/04	10.1	96.32	3	96.83	97.00	7.1	2,863	0.25%
2023/09/01	7	96.59	1	96.41	96.80	6	2,881	0.21%
2023/08/31	15	97.25	26	97.97	96.70	-11	2,895	-0.38%
2023/08/30	5	96.06	4	96.45	96.80	1	2,915	0.03%
2023/08/29	13.2	95.04	1	95.10	95.10	12.2	2,961	0.41%
2023/08/28	1	95.60	1	96.40	95.90	0	2,973	0.00%
2023/08/25	2.1	95.36	2	95.45	95.10	0.1	3,042	0.00%
2023/08/24	3	95.53	4	95.90	95.70	-1	3,085	-0.03%
2023/08/23	15.1	95.13	1	95.20	95.30	14.1	3,101	0.45%
2023/08/22	14.1	95.27	0	0.00	95.70	14.1	3,122	0.45%
2023/08/21	0.1	95.90	0	0.00	95.90	0.1	3,146	0.00%
2023/08/18	33.1	95.34	1	95.90	95.10	32.1	3,156	1.02%
2023/08/17	4.4	95.96	5	96.02	96.30	-0.6	3,194	-0.02%
2023/08/16	15.1	94.32	14.2	96.03	96.30	0.9	3,200	0.03%
2023/08/15	5.8	95.14	1	95.90	95.30	4.8	3,206	0.15%
2023/08/14	1,087.3	94.78	11	94.71	95.50	1,076.3	3,231	33.30%	大買/鉅額交易
2023/08/11	71.8	96.74	4	96.10	96.00	67.8	3,207	2.11%
2023/08/10	54.1	97.31	52.2	98.43	98.50	1.9	3,205	0.06%
2023/08/09	2	105.00	40.9	105.72	105.00	-38.9	3,023	-1.29%
2023/08/08	5	105.50	1	106.00	105.50	4	3,063	0.13%
2023/08/07	1	105.00	1	105.50	105.50	0	3,239	0.00%
2023/08/04	6.1	104.51	1	105.00	104.50	5.1	3,260	0.16%
2023/08/02	26.1	104.64	0	0.00	104.50	26.1	3,288	0.79%
2023/08/01	1	107.00	28	106.32	106.50	-27	3,289	-0.82%
2023/07/31	48.6	105.06	5.2	106.48	105.00	43.4	3,257	1.33%
2023/07/28	84.5	105.38	2	105.50	105.50	82.5	3,242	2.54%
2023/07/27	1.4	105.29	0	0.00	105.00	1.4	3,242	0.04%
2023/07/26	3	105.00	0	0.00	105.50	3	3,262	0.09%
2023/07/25	4.2	105.76	25.1	106.50	106.50	-20.9	3,276	-0.64%
2023/07/24	41	104.74	2	105.00	105.00	39	3,297	1.18%
2023/07/21	13	104.92	2	104.75	104.50	11	3,306	0.33%
2023/07/20	2.2	105.77	1	106.00	105.50	1.2	3,322	0.04%
2023/07/19	12.3	105.59	6	105.50	105.00	6.3	3,340	0.19%
2023/07/18	6.2	106.00	1	106.50	107.00	5.2	3,328	0.16%
2023/07/17	1	107.00	20	107.00	107.00	-19	3,287	-0.58%
2023/07/14	31	105.11	7	105.64	106.00	24	3,297	0.73%
2023/07/13	7	105.50	2.1	106.00	105.00	4.9	3,280	0.15%
2023/07/12	2.5	105.01	27	105.04	105.50	-24.5	3,284	-0.75%
2023/07/11	0	0.00	0.2	105.50	105.50	-0.2	3,306	0.00%
2023/07/07	3	104.33	0	0.00	105.00	3	3,358	0.09%
2023/07/06	30.1	105.55	4	105.00	105.00	26.1	3,375	0.77%
2023/07/05	17	106.68	2	106.50	106.50	15	3,380	0.44%
2023/07/04	22.5	105.54	2	105.75	106.00	20.5	3,379	0.61%
2023/07/03	4	105.50	294	105.49	105.50	-290	3,398	-8.53%	大賣/鉅額交易
2023/06/30	4	104.88	0	0.00	105.00	4	3,463	0.12%
2023/06/29	15.4	104.94	0.1	105.00	104.50	15.3	3,496	0.44%
2023/06/28	14	105.86	0	0.00	105.50	14	3,482	0.40%
2023/06/27	13.1	107.73	6	106.92	106.00	7.1	3,486	0.20%
2023/06/26	52.2	108.99	7.1	108.79	109.00	45.1	3,484	1.30%
2023/06/21	3	105.67	0.1	107.00	106.50	2.9	3,468	0.08%
2023/06/20	7.1	106.27	41	106.01	105.50	-33.9	3,471	-0.98%
2023/06/19	18.5	106.46	1.9	107.00	106.50	16.6	3,475	0.48%
2023/06/16	634.1	107.01	0	0.00	107.00	634.1	3,498	18.13%	大買/鉅額交易
2023/06/15	62.5	107.09	1	107.50	107.50	61.5	3,440	1.79%
2023/06/14	20	108.55	6	109.50	108.00	14	3,531	0.40%
2023/06/13	12	108.25	3.1	108.52	108.50	8.9	3,585	0.25%
2023/06/12	29	106.98	3	106.83	107.50	26	3,679	0.71%
2023/06/09	10	107.30	1	107.50	107.50	9	3,890	0.23%
2023/06/08	15	107.83	0	0.00	107.50	15	3,940	0.38%
2023/06/07	5.5	108.94	1	109.50	109.50	4.5	3,974	0.11%
2023/06/06	15.1	108.47	0	0.00	108.50	15.1	4,037	0.37%
2023/06/05	30.5	109.07	15	109.67	108.50	15.5	4,089	0.38%
2023/06/02	24.1	114.73	1	115.00	114.50	23.1	4,132	0.56%
2023/06/01	7	115.00	5	114.90	115.50	2	4,096	0.05%
2023/05/31	14	115.57	25.2	116.20	116.00	-11.2	4,098	-0.27%
2023/05/30	305	114.99	17	115.38	115.50	288	4,056	7.10%	大買/鉅額交易
2023/05/29	0	0.00	4.2	114.52	114.50	-4.2	4,041	-0.10%
2023/05/26	155.1	113.49	3	113.83	114.00	152.1	4,056	3.75%	大買/鉅額交易
2023/05/25	1.3	113.80	9	114.22	113.50	-7.8	4,071	-0.19%
2023/05/24	1	112.00	1.3	112.97	113.00	-0.3	4,060	-0.01%
2023/05/23	15	111.83	1	111.50	112.00	14	4,036	0.35%
2023/05/22	10	112.80	8	113.38	113.50	2	3,994	0.05%
2023/05/19	3.5	111.71	10.5	111.74	113.00	-7	3,976	-0.18%
2023/05/18	20	110.15	7.2	110.28	110.00	12.9	3,958	0.32%
2023/05/17	7.1	107.78	3	108.33	107.50	4.1	3,907	0.10%
2023/05/16	5.3	106.42	20	107.13	107.50	-14.7	3,892	-0.38%
2023/05/15	9.1	104.89	1	105.00	105.00	8.1	3,863	0.21%
2023/05/12	3	105.00	2.1	105.00	105.00	0.9	3,857	0.02%
2023/05/11	70.1	106.27	21	106.64	106.00	49.1	3,814	1.29%
2023/05/10	3	113.50	1	113.99	114.00	2	3,701	0.05%
2023/05/09	2	114.50	7	114.79	115.00	-5	3,694	-0.14%
2023/05/08	25	115.08	31	115.79	115.50	-6	3,669	-0.16%
2023/05/05	2	113.00	21	113.24	113.50	-19	3,628	-0.52%
2023/05/04	6	113.00	10.5	113.02	113.00	-4.5	3,658	-0.12%
2023/05/03	0	0.00	8	112.94	112.50	-8	3,683	-0.22%
2023/05/02	70	111.74	2	111.75	112.00	68	3,725	1.83%
2023/04/28	10	111.80	3	112.50	111.50	7	3,754	0.19%
2023/04/27	3	111.67	6	111.75	111.00	-3	3,742	-0.08%
2023/04/26	7.1	108.15	2.3	109.00	108.50	4.8	3,696	0.13%
2023/04/25	6	109.67	2	111.00	109.00	4	3,660	0.11%
2023/04/24	5	110.50	15	110.10	110.50	-10	3,622	-0.28%
2023/04/21	13.1	111.66	8	111.87	111.00	5	3,591	0.14%
2023/04/20	0	0.00	5	111.80	111.50	-5	3,615	-0.14%
2023/04/19	4	111.75	6	111.25	111.00	-2	3,676	-0.05%
2023/04/18	0	0.00	5	113.00	113.50	-5	3,685	-0.14%
2023/04/17	0	0.00	2	113.00	113.00	-2	3,729	-0.05%
2023/04/14	0	0.00	1	113.00	113.00	-1	3,735	-0.03%
2023/04/13	1.1	113.50	6.1	113.99	113.00	-5.1	3,739	-0.14%
2023/04/12	1	113.50	1	114.00	113.50	0	3,704	0.00%
2023/04/11	6	113.00	5	113.10	113.50	1	3,728	0.03%
2023/04/10	20	111.88	7.1	112.29	111.50	12.9	3,751	0.34%
2023/04/07	2	115.50	3	114.83	114.00	-1	3,743	-0.03%
2023/04/06	9	115.22	11	115.45	115.50	-2	3,735	-0.05%
2023/03/31	8	114.31	21	114.88	114.00	-13	3,727	-0.35%
2023/03/30	6	113.08	38.6	113.83	114.00	-32.6	3,805	-0.86%
2023/03/29	12	112.04	28	111.96	112.00	-16	3,928	-0.41%
2023/03/28	16	110.75	2	111.00	111.00	14	4,094	0.34%
2023/03/27	15	112.00	37.5	111.80	112.00	-22.5	4,225	-0.53%
2023/03/24	6.5	110.31	23	110.17	110.50	-16.5	4,365	-0.38%
2023/03/23	17.2	109.22	0	0.00	109.50	17.2	4,328	0.40%
2023/03/22	24.1	109.50	16	109.97	110.00	8.1	4,349	0.19%
2023/03/21	18.3	107.70	5	108.00	108.00	13.3	4,374	0.30%
2023/03/20	10	107.75	1	108.50	107.50	9	4,332	0.21%
2023/03/17	21.1	107.69	183	107.66	109.00	-161.9	4,364	-3.71%	大賣/鉅額交易
2023/03/16	34.1	107.59	20.2	107.48	107.50	13.9	4,400	0.32%
2023/03/15	40.4	107.91	229.2	107.76	107.50	-188.8	4,430	-4.26%	大賣/鉅額交易
2023/03/14	100	109.62	28	108.91	108.50	72	4,464	1.61%
2023/03/13	1	114.51	35	114.30	115.50	-34	4,372	-0.78%
2023/03/10	18.1	113.75	22	114.07	114.00	-3.9	4,366	-0.09%
2023/03/09	160	117.33	19	116.24	117.00	141	4,365	3.23%	大買/鉅額交易
2023/03/08	6	116.08	162	116.97	116.50	-156	4,336	-3.60%	大賣/鉅額交易
2023/03/07	16.1	117.69	36.2	117.49	117.50	-20.1	4,285	-0.47%
2023/03/06	6	115.00	501.1	115.00	115.00	-495.1	4,197	-11.80%	大賣/鉅額交易
2023/03/03	3.1	114.99	6	115.42	114.50	-2.9	4,178	-0.07%
2023/03/02	3	112.83	0	0.00	113.50	3	4,160	0.07%
2023/03/01	0.2	112.00	2	112.51	114.00	-1.8	4,152	-0.04%
2023/02/24	10.4	112.42	2	112.50	112.00	8.4	4,145	0.20%
2023/02/23	16.1	113.81	17	113.74	114.00	-0.9	4,128	-0.02%
2023/02/22	7.1	113.72	12	114.75	114.50	-4.9	4,141	-0.12%
2023/02/21	4	114.25	7	114.86	115.00	-3	4,146	-0.07%
2023/02/20	10	114.50	0	0.00	114.50	10	4,260	0.23%
2023/02/17	7.1	114.51	42	114.70	114.50	-35	4,350	-0.80%
2023/02/16	2	114.25	17.3	114.00	114.00	-15.3	4,416	-0.35%
2023/02/15	1	113.00	0	113.50	113.50	1	4,540	0.02%
2023/02/14	3	113.50	1	113.50	113.50	2	4,577	0.04%
2023/02/10	2.1	112.00	11	112.00	111.50	-9	4,627	-0.19%
2023/02/09	3.5	112.21	4	112.75	112.50	-0.5	4,766	-0.01%
2023/02/08	28.3	111.45	12	112.00	112.50	16.3	4,807	0.34%
2023/02/07	1.1	113.91	4	112.88	112.50	-2.9	4,780	-0.06%
2023/02/06	1	112.50	11	112.73	112.50	-10	4,812	-0.21%
2023/02/03	1.1	112.00	3	112.50	112.50	-2	4,826	-0.04%
2023/02/02	10.1	112.79	14.7	112.50	113.00	-4.6	4,845	-0.10%
2023/02/01	256.1	111.85	8	111.81	111.50	248.1	4,822	5.14%	大買/鉅額交易
2023/01/31	15.1	109.40	1	109.50	110.00	14.1	4,886	0.29%
2023/01/30	6	109.00	20	109.03	109.00	-14	4,915	-0.28%
2023/01/17	1.2	106.58	29	106.52	107.00	-27.8	4,888	-0.57%
2023/01/16	20.2	107.00	1	107.50	106.50	19.2	4,931	0.39%
2023/01/13	103	106.99	6	106.75	106.50	97	4,963	1.95%	大買/
2023/01/12	5	106.50	0	0.00	106.50	5	5,021	0.10%
2023/01/11	14	107.89	4.4	108.39	107.50	9.7	5,081	0.19%
2023/01/10	10	107.40	23	107.43	108.00	-13	5,114	-0.25%
2023/01/09	13.2	107.68	286	108.40	107.50	-272.8	5,124	-5.32%	大賣/鉅額交易
2023/01/06	39.2	104.61	6	104.75	104.50	33.2	5,115	0.65%
2023/01/05	19	104.26	9	104.33	103.50	10	5,148	0.19%
2023/01/04	33.1	104.96	18.2	104.54	104.50	14.9	5,113	0.29%
2023/01/03	12.2	105.80	6.1	105.76	107.00	6.1	5,118	0.12%
2022/12/30	22	105.91	3	106.17	105.00	19	5,090	0.37%
2022/12/29	3.3	104.71	1	104.00	105.00	2.3	5,117	0.05%
2022/12/28	24.2	105.27	6	105.50	105.00	18.2	5,119	0.36%
2022/12/27	9.1	107.06	3	107.00	107.00	6.1	5,096	0.12%
2022/12/26	13.1	106.85	1	107.50	107.00	12	5,137	0.23%
2022/12/23	10.1	108.01	5	107.70	108.00	5.1	5,167	0.10%
2022/12/22	4	108.13	0	0.00	109.50	4	5,243	0.08%
2022/12/21	6.1	108.34	1	109.00	109.00	5.1	5,182	0.10%
2022/12/20	18	110.69	8	111.81	110.00	10	5,046	0.20%
2022/12/19	7	113.50	0	0.00	113.00	7	4,920	0.14%
2022/12/16	15	115.43	2	115.74	114.50	13	4,807	0.27%
2022/12/15	10	114.90	2.2	115.27	115.50	7.9	4,644	0.17%
2022/12/14	1.2	114.26	4	114.38	116.50	-2.8	4,660	-0.06%
2022/12/13	20	114.13	9	113.83	112.50	11	4,634	0.24%
2022/12/12	7	115.43	3.2	115.31	116.00	3.8	4,580	0.08%
2022/12/09	18	116.44	17.2	116.83	116.00	0.8	4,598	0.02%
2022/12/08	52.1	115.73	28.2	115.57	117.00	23.9	4,574	0.52%
2022/12/07	39	125.78	50.5	124.11	122.50	-11.5	4,475	-0.26%
2022/12/06	8.2	127.15	56.8	127.36	127.00	-48.6	4,408	-1.10%
2022/12/05	404.1	125.92	76.2	125.24	125.50	327.9	4,303	7.62%	大買/鉅額交易
2022/12/02	5.2	122.77	64	121.80	122.50	-58.8	4,187	-1.40%
2022/12/01	1	121.00	37.8	120.72	121.00	-36.8	4,176	-0.88%
2022/11/30	1	119.00	25.5	119.57	119.50	-24.5	4,194	-0.58%
2022/11/29	5	118.70	14	118.96	119.00	-9	4,174	-0.22%
2022/11/28	1	119.00	2	116.75	118.00	-1	4,194	-0.02%
2022/11/25	2	118.00	1	118.50	117.50	1	4,243	0.02%
2022/11/24	0.1	118.50	2	119.00	119.00	-2	4,265	-0.05%
2022/11/23	4	119.50	7	118.43	119.50	-3	4,284	-0.07%
2022/11/22	0	0.00	2	117.00	118.00	-2	4,319	-0.05%
2022/11/21	1	117.50	1.8	118.11	119.00	-0.8	4,313	-0.02%
2022/11/18	3	118.50	22	118.07	118.50	-19	4,318	-0.44%
2022/11/17	2	118.75	4	119.75	119.50	-2	4,343	-0.05%
2022/11/16	11	120.23	65.5	120.31	120.00	-54.5	4,351	-1.25%
2022/11/15	22	118.52	13	118.42	119.00	9	4,269	0.21%
2022/11/14	17	117.26	29	117.16	118.00	-12	4,215	-0.28%
2022/11/11	82	115.62	29	116.33	116.00	53	4,172	1.27%
2022/11/10	26.5	114.50	8.1	114.19	114.50	18.3	4,094	0.45%
2022/11/09	7	113.36	5.5	113.82	114.00	1.5	4,099	0.04%
2022/11/08	3	114.33	16	113.97	113.50	-13	4,113	-0.32%
2022/11/07	43.1	114.68	26	114.44	112.50	17.1	4,155	0.41%
2022/11/04	2.2	112.00	89.1	112.27	113.00	-87	4,186	-2.08%
2022/11/03	6	110.50	11	110.95	111.50	-5	4,298	-0.12%
2022/11/02	6	110.67	31.3	110.14	111.00	-25.3	4,292	-0.59%
2022/11/01	10	107.05	7	107.29	108.00	3	4,304	0.07%
2022/10/31	3	105.50	3	106.17	106.00	0	4,304	0.00%
2022/10/28	3	105.00	16.1	105.00	105.50	-13.1	4,306	-0.30%
2022/10/27	106	105.57	110	103.57	105.00	-4	4,348	-0.09%	大買/大賣/
2022/10/26	28.2	103.00	4	103.50	103.50	24.2	4,320	0.56%
2022/10/25	0	0.00	6	106.75	106.50	-6	4,277	-0.14%
2022/10/24	5	106.10	26.1	107.25	106.50	-21.1	4,280	-0.49%
2022/10/21	29.3	102.46	2	102.50	102.00	27.3	4,273	0.64%
2022/10/20	25	103.66	3	104.67	105.00	22	4,275	0.51%
2022/10/19	22.1	107.41	11	107.91	107.00	11.1	4,239	0.26%
2022/10/18	2.2	108.17	5	109.50	110.00	-2.9	4,209	-0.07%
2022/10/17	14.2	107.52	108	107.68	108.50	-93.8	4,235	-2.21%	大賣/
2022/10/14	27.2	109.76	36	110.71	111.00	-8.9	4,355	-0.20%
2022/10/13	210.1	107.61	17.1	108.32	106.50	193	4,489	4.30%	大買/鉅額交易
2022/10/12	5.1	104.33	40.1	104.19	106.50	-35	4,488	-0.78%
2022/10/11	1	105.50	16.1	105.87	105.50	-15.1	4,593	-0.33%
2022/10/07	3	108.84	3	108.83	109.00	0	4,666	0.00%
2022/10/06	60.3	110.77	10	109.50	109.00	50.3	4,699	1.07%
2022/10/05	15	108.47	59	108.48	108.00	-44	4,686	-0.94%
2022/10/04	3	106.67	93.1	106.27	107.50	-90.1	4,656	-1.93%
2022/10/03	6.1	103.25	3	102.67	102.50	3.1	4,634	0.07%
2022/09/30	5	103.70	7	105.00	106.00	-2	4,630	-0.04%
2022/09/29	11	104.77	16.1	105.34	105.00	-5.1	4,635	-0.11%
2022/09/28	57	106.70	22	106.20	103.50	35	4,619	0.76%
2022/09/27	15	110.13	19	110.32	110.00	-4	4,570	-0.09%
2022/09/26	6	110.42	7	111.14	109.00	-1	4,591	-0.02%
2022/09/23	15	114.17	176	113.64	113.50	-161	4,672	-3.45%	大賣/鉅額交易
2022/09/22	15	113.07	8	113.50	114.00	7	4,702	0.15%
2022/09/21	12.1	113.75	2	114.25	114.50	10.1	4,797	0.21%
2022/09/20	1	114.99	5	115.50	116.00	-4	4,844	-0.08%
2022/09/19	0	0.00	6	114.25	114.00	-6	4,856	-0.12%
2022/09/16	6	115.08	10	115.25	115.50	-4	4,864	-0.08%
2022/09/15	5	117.30	12.3	116.59	117.00	-7.3	4,839	-0.15%
2022/09/14	4.1	115.49	12.1	115.57	116.50	-8	4,857	-0.16%
2022/09/13	4	116.50	4	116.13	116.00	0	4,870	0.00%
2022/09/12	8	115.94	24.4	116.24	116.00	-16.4	4,921	-0.33%
2022/09/08	13	113.54	266.1	113.54	114.00	-253.1	4,992	-5.07%	大賣/鉅額交易
2022/09/07	28.2	112.03	34.5	112.19	112.50	-6.3	5,051	-0.12%
2022/09/06	19.1	112.76	21.1	111.79	113.50	-2.1	5,064	-0.04%
2022/09/05	9.1	110.27	44	110.14	109.50	-34.9	5,020	-0.70%
2022/09/02	5.1	110.21	2	110.00	109.00	3.1	5,027	0.06%
2022/09/01	13.1	111.85	65	111.48	111.00	-51.9	5,012	-1.04%
2022/08/31	5.3	114.01	3	114.00	114.00	2.3	4,974	0.05%
2022/08/30	72	113.42	4	113.38	113.50	68	4,973	1.37%
2022/08/29	29.1	110.02	108.2	110.12	111.00	-79.1	5,017	-1.58%	大賣/
2022/08/26	68	115.37	4	114.75	114.00	64	5,084	1.26%
2022/08/25	4	113.75	4	114.25	114.00	0	5,206	0.00%
2022/08/24	11.2	113.30	6	113.33	113.50	5.2	5,328	0.10%
2022/08/23	13.5	114.89	5	115.60	115.00	8.5	5,538	0.15%
2022/08/22	6.2	116.51	71.1	116.58	117.00	-64.9	5,883	-1.10%
2022/08/19	8.1	115.63	4.4	116.00	116.00	3.7	5,969	0.06%
2022/08/18	66	116.51	1.3	116.12	116.50	64.7	6,162	1.05%
2022/08/17	17	116.85	11.1	117.41	117.50	6	6,229	0.10%
2022/08/16	18	117.56	70.2	117.99	118.50	-52.2	6,271	-0.83%
2022/08/15	63	116.95	182.2	116.57	117.50	-119.2	6,250	-1.91%	大賣/鉅額交易
2022/08/12	16	116.16	30	116.65	117.00	-14	6,214	-0.23%
2022/08/11	90.3	118.76	148.1	119.27	118.00	-57.8	6,179	-0.94%	大賣/
2022/08/10	143.2	117.98	155	117.26	118.00	-11.8	6,048	-0.20%	大買/大賣/
2022/08/09	101.1	114.58	135	114.98	115.50	-34	5,916	-0.57%	大買/大賣/
2022/08/08	42.1	114.64	17.1	114.71	115.50	24.9	5,897	0.42%
2022/08/05	11	113.14	7	113.43	113.50	4	5,889	0.07%
2022/08/04	10	111.60	1	111.50	111.50	9	5,911	0.15%
2022/08/03	6	113.00	24	112.10	113.00	-18	5,923	-0.30%
2022/08/02	6	110.50	32	109.98	111.00	-26	5,903	-0.44%
2022/08/01	8.1	114.37	11	113.97	113.50	-2.9	5,881	-0.05%
2022/07/29	64	112.98	10	112.85	113.00	54	5,877	0.92%
2022/07/28	4.1	111.49	75	113.29	111.50	-70.9	5,882	-1.21%
2022/07/27	6	112.08	47.1	112.53	113.00	-41.1	5,862	-0.70%
2022/07/26	17	110.97	7.8	110.95	111.00	9.2	5,845	0.16%
2022/07/25	83	112.49	15.4	111.98	112.50	67.6	5,852	1.16%
2022/07/22	83.1	113.11	102	113.22	112.50	-18.9	5,834	-0.32%	大賣/
2022/07/21	104.3	110.62	140.1	111.57	113.50	-35.8	5,817	-0.62%	大買/大賣/
2022/07/20	81.1	108.00	156	107.47	109.00	-74.9	5,704	-1.31%	大賣/
2022/07/19	69.2	104.32	15.5	104.19	104.00	53.7	5,614	0.96%
2022/07/18	45.1	103.89	42	104.18	104.00	3.1	5,620	0.06%
2022/07/15	67.5	100.11	88.1	100.82	100.50	-20.6	5,599	-0.37%
2022/07/14	3	94.80	0	0.00	96.30	3	5,579	0.05%
2022/07/13	5	95.38	34	95.34	94.50	-29	5,577	-0.52%
2022/07/12	1.1	94.18	4	93.75	94.10	-2.9	5,593	-0.05%
2022/07/11	1	96.00	6	95.87	96.00	-5	5,628	-0.09%
2022/07/08	39	95.94	6.2	95.75	96.00	32.9	5,669	0.58%
2022/07/07	6	95.07	14.1	95.22	96.00	-8.1	5,676	-0.14%
2022/07/06	37.5	94.09	20	94.17	92.30	17.5	5,694	0.31%
2022/07/05	20.1	96.53	23	97.61	96.30	-2.9	5,711	-0.05%
2022/07/04	6	97.95	28.1	97.46	97.60	-22.1	5,739	-0.38%
2022/07/01	90.4	98.99	61	98.54	95.80	29.4	5,865	0.50%
2022/06/30	20.3	102.60	23	103.20	103.00	-2.8	5,777	-0.05%
2022/06/29	14	106.18	83	105.57	106.50	-69	5,744	-1.20%
2022/06/28	73	104.42	633.1	102.64	104.50	-560.1	5,741	-9.75%	大賣/鉅額交易
2022/06/27	3	104.17	5.4	104.50	104.00	-2.4	5,736	-0.04%
2022/06/24	21.4	101.45	4.7	102.54	102.00	16.7	5,788	0.29%
2022/06/23	38.2	101.40	26	102.27	101.50	12.2	5,909	0.21%
2022/06/22	9.2	102.82	4	102.75	102.00	5.2	5,983	0.09%
2022/06/21	13.1	104.28	19.1	104.81	106.00	-6	5,999	-0.10%
2022/06/20	39.1	103.27	47	103.22	102.00	-7.9	6,109	-0.13%
2022/06/17	29.3	109.88	624.7	108.71	111.00	-595.4	6,100	-9.76%	大賣/鉅額交易
2022/06/16	37.2	111.84	53.3	111.57	111.00	-16.1	6,177	-0.26%
2022/06/15	29.2	115.20	4	115.38	114.00	25.2	6,338	0.40%
2022/06/14	21.3	114.67	52	114.44	116.00	-30.7	6,548	-0.47%
2022/06/13	36	114.15	5.1	114.50	114.50	30.9	6,525	0.47%
2022/06/10	3.4	116.71	13	116.27	116.50	-9.6	6,497	-0.15%
2022/06/09	5	118.40	7.1	118.21	118.00	-2.1	6,475	-0.03%
2022/06/08	12	117.96	56	118.00	118.00	-44	6,448	-0.68%
2022/06/07	37.1	117.96	5	118.20	118.00	32.1	6,428	0.50%
2022/06/06	46.4	118.00	38.2	118.38	118.00	8.2	6,344	0.13%
2022/06/02	20.8	116.33	97.1	116.13	116.00	-76.3	6,235	-1.22%
2022/06/01	76.4	120.34	72.2	119.21	119.00	4.2	6,125	0.07%
2022/05/31	34	120.01	97.3	119.42	121.00	-63.2	5,982	-1.06%
2022/05/30	346.3	119.86	167	119.76	118.50	179.3	5,703	3.14%	大買/大賣/鉅額交易
2022/05/27	49.4	114.55	208.6	114.38	114.50	-159.2	5,320	-2.99%	大賣/鉅額交易
2022/05/26	76.6	115.40	213.5	115.58	115.50	-136.9	5,226	-2.62%	大賣/鉅額交易
2022/05/25	26	112.29	67.3	112.50	113.00	-41.3	5,015	-0.82%
2022/05/24	83	111.30	66.5	111.06	111.00	16.5	4,933	0.33%
2022/05/23	1	109.00	76.5	109.60	109.00	-75.5	4,840	-1.56%
2022/05/20	3.1	108.67	114.5	109.09	108.50	-111.4	4,829	-2.31%	大賣/鉅額交易
2022/05/19	4.1	108.05	25.6	107.01	108.50	-21.5	4,793	-0.45%
2022/05/18	4	107.75	6.5	108.08	107.50	-2.5	4,748	-0.05%
2022/05/17	0	0.00	16.8	106.76	107.50	-16.8	4,734	-0.35%
2022/05/16	3.1	105.29	213	104.56	105.00	-209.9	4,711	-4.46%	大賣/鉅額交易
2022/05/13	11	104.86	24	105.44	105.50	-13	4,689	-0.28%
2022/05/12	3.8	102.39	4.1	102.89	102.00	-0.3	4,665	-0.01%
2022/05/11	9.3	101.18	1	102.00	101.00	8.2	4,637	0.18%
2022/05/10	39.3	102.89	3.1	103.16	103.50	36.2	4,622	0.78%
2022/05/09	16.2	104.00	30	103.72	102.50	-13.8	4,660	-0.30%
2022/05/06	4.1	105.26	7.2	106.23	108.00	-3.1	4,622	-0.07%
2022/05/05	9.4	108.95	15.5	108.80	108.00	-6.1	4,614	-0.13%
2022/05/04	4	108.25	16.3	108.37	108.50	-12.3	4,594	-0.27%
2022/05/03	0.5	106.40	3	106.50	107.00	-2.5	4,591	-0.05%
2022/04/29	4.5	105.28	9.5	105.74	106.00	-5	4,597	-0.11%
2022/04/28	3	104.17	1.3	103.65	105.00	1.7	4,610	0.04%
2022/04/27	26.3	103.06	15	103.23	105.00	11.3	4,608	0.25%
2022/04/26	3.3	104.67	31.4	105.49	105.50	-28.1	4,559	-0.62%
2022/04/25	30.7	105.42	18.4	105.27	104.50	12.3	4,490	0.27%
2022/04/22	34.4	110.31	10.1	110.35	110.50	24.4	4,376	0.56%
2022/04/21	71.4	110.98	80.4	111.05	111.50	-9	4,330	-0.21%
2022/04/20	58.1	109.20	54	109.05	109.50	4.1	4,225	0.10%
2022/04/19	18.5	107.05	21	107.31	106.50	-2.5	4,137	-0.06%
2022/04/18	18.3	104.49	5	104.30	105.00	13.3	4,106	0.32%
2022/04/15	8	104.56	12	104.96	105.00	-4	4,081	-0.10%
2022/04/14	24.2	108.19	30	107.88	107.50	-5.8	4,072	-0.14%
2022/04/13	24.2	107.33	27.1	107.46	108.00	-2.9	4,044	-0.07%
2022/04/12	15	104.93	44	104.56	105.00	-29	4,009	-0.72%
2022/04/11	49.2	105.90	17	105.97	106.00	32.2	3,952	0.82%
2022/04/08	38.3	108.80	8	108.56	108.00	30.3	3,871	0.78%
2022/04/07	81.8	109.26	151.4	109.42	107.50	-69.6	3,804	-1.83%	大賣/
2022/04/06	45	106.51	159.5	106.99	107.00	-114.5	3,658	-3.13%	大賣/鉅額交易
2022/04/01	15.1	108.20	57	107.81	108.50	-41.9	3,606	-1.16%
2022/03/31	35	108.77	13.1	108.84	107.50	21.9	3,572	0.61%
2022/03/30	42.2	109.22	33.3	109.56	109.50	8.9	3,464	0.26%
2022/03/29	60.6	111.89	60.6	111.14	110.50	0	3,393	0.00%
2022/03/28	45.2	111.08	130.8	111.35	112.00	-85.6	3,287	-2.60%	大賣/
2022/03/25	25.5	109.64	57.2	110.68	109.50	-31.7	3,141	-1.01%
2022/03/24	18.2	108.82	15.7	109.60	110.00	2.5	3,027	0.08%
2022/03/23	90.1	110.11	98	109.93	109.50	-7.9	2,975	-0.27%
2022/03/22	23	107.93	29.7	107.97	109.00	-6.7	2,825	-0.24%
2022/03/21	61.6	108.47	203	107.89	108.50	-141.4	2,784	-5.08%	大賣/鉅額交易
2022/03/18	54.4	106.36	160.1	106.58	107.50	-105.8	2,602	-4.06%	大賣/鉅額交易
2022/03/17	212.4	101.87	102.4	101.77	104.00	109.9	2,347	4.68%	大買/大賣/鉅額交易
2022/03/16	16.1	95.04	15.1	95.30	96.00	1	2,091	0.05%
2022/03/15	14.1	93.76	8.3	93.96	92.90	5.8	2,076	0.28%
2022/03/14	11	94.88	3	95.00	95.30	8	2,077	0.39%
2022/03/11	3	94.73	7	94.67	94.40	-4	2,096	-0.19%
2022/03/10	4	94.80	10	94.77	95.00	-6	2,108	-0.28%
2022/03/09	6	92.33	3.2	92.34	92.20	2.8	2,117	0.13%
2022/03/08	8	91.39	4.2	92.12	91.00	3.8	2,153	0.18%
2022/03/07	20.1	91.43	4.9	91.23	91.70	15.2	2,156	0.70%
2022/03/04	8.2	93.78	1	94.00	93.90	7.2	2,186	0.33%
2022/03/03	12	94.33	1.4	94.39	94.80	10.6	2,207	0.48%
2022/03/02	21	93.83	10	94.14	94.30	11	2,241	0.49%
2022/03/01	5	94.30	24	94.28	94.40	-19	2,245	-0.85%
2022/02/25	10.1	92.64	8	92.55	92.00	2.1	2,239	0.09%
2022/02/24	33.1	92.72	8	92.99	92.40	25.1	2,244	1.12%
2022/02/23	15	94.80	35	94.72	94.30	-20	2,265	-0.88%
2022/02/22	23	93.40	0	0.00	93.70	23	2,265	1.02%
2022/02/21	12	94.26	3	94.23	94.40	9	2,270	0.40%
2022/02/18	14	93.91	1	93.70	93.60	13	2,389	0.54%
2022/02/17	15	94.63	0	0.00	94.40	15	2,390	0.63%
2022/02/16	29	93.54	20	93.40	93.40	9	2,405	0.37%
2022/02/15	14	93.24	19	92.98	92.50	-5	2,468	-0.20%
2022/02/14	31.4	92.65	8	92.61	92.50	23.4	2,481	0.94%
2022/02/11	101.2	94.62	3	95.20	94.60	98.2	2,490	3.94%	大買/
2022/02/10	23.1	94.82	1	94.70	94.90	22.1	2,534	0.87%
2022/02/09	56	94.86	5.3	94.84	95.30	50.7	2,524	2.01%
2022/02/08	9	96.49	1	96.40	96.50	8	2,527	0.32%
2022/02/07	17	95.49	16	95.61	96.40	1	2,584	0.04%
2022/01/26	27.4	94.62	10.2	94.70	94.30	17.2	2,578	0.67%
2022/01/25	89.5	95.47	16	95.31	95.30	73.5	2,602	2.83%
2022/01/24	9	96.63	8	96.44	96.40	1	2,605	0.04%
2022/01/21	21.5	98.62	4	99.35	98.00	17.5	2,595	0.67%
2022/01/20	8	101.75	16	101.59	102.00	-8	2,563	-0.31%
2022/01/19	3	100.67	8	100.94	101.00	-5	2,552	-0.20%
2022/01/18	4	100.88	1	101.50	100.50	3	2,541	0.12%
2022/01/17	1	100.00	1.1	100.00	100.00	-0.1	2,538	0.00%
2022/01/14	15	98.93	76	98.73	99.10	-61	2,544	-2.40%
2022/01/13	7	101.07	43	100.99	101.00	-36	2,527	-1.42%
2022/01/12	12	101.00	0	0.00	101.50	12	2,538	0.47%
2022/01/10	10	101.50	5	101.90	101.50	5	2,536	0.20%
2022/01/07	3	102.00	7.6	102.49	101.50	-4.6	2,529	-0.18%
2022/01/06	18	101.14	23	102.07	102.50	-5	2,485	-0.20%
2022/01/05	6.7	101.19	113.1	101.24	101.00	-106.5	2,474	-4.30%	大賣/鉅額交易
2022/01/04	5	101.20	30	100.50	100.50	-25	2,453	-1.02%
2022/01/03	2	101.25	14	102.00	102.00	-12	2,453	-0.49%
2021/12/30	2	100.50	0.1	100.50	100.50	1.9	2,457	0.08%
2021/12/29	7	101.50	107.2	102.47	102.00	-100.2	2,480	-4.04%	大賣/
2021/12/28	2	101.50	7	101.43	101.00	-5	2,475	-0.20%
2021/12/27	17	101.06	19	101.82	101.50	-2	2,509	-0.08%
2021/12/24	0	0.00	2	100.75	101.00	-2	2,546	-0.08%
2021/12/23	2.3	99.68	11	100.20	100.50	-8.7	2,579	-0.34%
2021/12/22	1.2	98.53	8	98.39	98.60	-6.8	2,610	-0.26%
2021/12/21	3	97.47	7	97.49	97.90	-4	2,645	-0.15%
2021/12/20	1	97.50	1	97.90	97.70	0	2,674	0.00%
2021/12/17	6	98.23	4	98.03	98.50	2	2,706	0.07%
2021/12/16	3.2	97.14	9.5	97.87	98.70	-6.3	2,775	-0.23%
2021/12/15	22.1	96.29	18	96.29	96.10	4.1	2,798	0.14%
2021/12/14	5.2	97.77	6	97.63	97.10	-0.9	2,789	-0.03%
2021/12/13	4	99.00	0	0.00	99.00	4	2,777	0.14%
2021/12/10	35	99.11	0	0.00	99.10	35	2,784	1.26%
2021/12/09	31	98.96	5.5	98.89	99.10	25.5	2,775	0.92%
2021/12/08	55	99.18	11	99.00	98.80	44	2,759	1.59%
2021/12/07	8.2	98.47	1	98.20	98.20	7.2	2,744	0.26%
2021/12/06	17	98.21	9	98.36	98.70	8	2,731	0.29%
2021/12/03	14	98.21	6	98.62	98.20	8	2,736	0.29%
2021/12/02	28	98.86	2.5	98.12	98.00	25.5	2,735	0.93%
2021/12/01	11.2	99.19	13	99.01	99.50	-1.8	2,712	-0.07%
2021/11/30	18	98.31	52	98.76	98.00	-34	2,703	-1.26%
2021/11/29	14.1	98.31	30	98.61	98.40	-16	2,663	-0.60%
2021/11/26	10	99.47	5	99.26	99.10	5	2,689	0.19%
2021/11/25	5	101.10	3	101.33	101.50	2	2,784	0.07%
2021/11/24	3	100.83	2	101.25	102.00	1	2,791	0.04%
2021/11/23	78.1	101.48	3	102.17	101.50	75.1	2,777	2.70%
2021/11/22	33.1	102.36	227	101.16	102.50	-193.9	2,757	-7.03%	大賣/鉅額交易
2021/11/19	0.2	99.90	11.5	100.17	100.00	-11.3	2,723	-0.41%
2021/11/18	29	99.86	2.6	99.94	100.00	26.5	2,720	0.97%
2021/11/17	43.1	100.54	9	101.33	100.00	34	2,698	1.26%
2021/11/16	68	102.47	0	0.00	102.00	68	2,625	2.59%
2021/11/15	6.7	102.80	13.1	103.11	102.50	-6.4	2,648	-0.24%
2021/11/12	14.3	102.05	362	101.53	102.00	-347.7	2,628	-13.23%	大賣/鉅額交易
2021/11/11	32.1	99.48	46.5	99.33	100.50	-14.4	2,565	-0.56%
2021/11/10	143	101.61	9.3	101.95	100.50	133.7	2,571	5.20%	大買/鉅額交易
2021/11/09	9	103.28	61.2	103.89	103.00	-52.2	2,561	-2.04%
2021/11/08	214	101.95	4	101.88	102.00	210	2,498	8.40%	大買/鉅額交易
2021/11/05	17.6	102.23	40.6	103.07	101.50	-23	2,516	-0.91%
2021/11/04	67	101.16	25.2	101.56	101.50	41.8	2,493	1.68%
2021/11/03	38.2	99.45	6	99.25	99.70	32.2	2,443	1.32%
2021/11/02	7	98.22	42	99.25	98.10	-35	2,441	-1.43%
2021/11/01	2	97.05	24.2	97.62	98.20	-22.2	2,447	-0.91%
2021/10/29	48.1	96.48	5	96.54	96.00	43.1	2,429	1.77%
2021/10/28	8	97.44	35	96.77	97.50	-27	2,428	-1.11%
2021/10/27	1	95.60	3	95.50	95.60	-2	2,425	-0.08%
2021/10/26	2	94.90	2	95.80	95.10	0	2,508	0.00%
2021/10/25	22	95.20	3	95.13	95.10	19	2,573	0.74%
2021/10/22	4	94.65	7	95.29	94.40	-3	2,676	-0.11%
2021/10/21	6.2	95.27	5.3	96.53	94.20	0.9	2,747	0.03%
2021/10/20	6.2	95.17	3	95.20	94.60	3.2	2,784	0.11%
2021/10/19	2.2	94.99	4	94.67	94.60	-1.8	2,798	-0.06%
2021/10/18	3	92.73	2	93.50	92.10	1	2,838	0.04%
2021/10/15	6.1	93.16	5	93.54	93.80	1.1	2,917	0.04%
2021/10/14	0.1	92.00	5.4	92.33	91.60	-5.3	2,982	-0.18%
2021/10/13	7	91.73	0	93.00	91.20	7	3,026	0.23%
2021/10/12	1	92.50	6	93.53	93.00	-5	3,148	-0.16%
2021/10/08	6	94.70	4.3	94.65	94.30	1.7	3,286	0.05%
2021/10/07	1.1	94.14	11.3	94.23	94.60	-10.2	3,330	-0.31%
2021/10/06	15.5	91.65	7.2	91.12	90.50	8.4	3,376	0.25%
2021/10/05	14	91.36	4.3	91.83	92.00	9.7	3,397	0.29%
2021/10/04	12.1	94.10	5.3	93.57	92.80	6.7	3,387	0.20%
2021/10/01	36.9	95.90	10.1	96.65	94.70	26.8	3,393	0.79%
2021/09/30	4	98.38	6	99.12	98.90	-2	3,404	-0.06%
2021/09/29	12.1	98.03	17.3	98.68	98.20	-5.2	3,394	-0.15%
2021/09/28	6.6	100.16	3	100.33	100.00	3.6	3,377	0.11%
2021/09/27	18.6	101.38	12	101.58	101.50	6.6	3,379	0.20%
2021/09/24	20.1	101.40	32	101.33	102.00	-11.9	3,409	-0.35%
2021/09/23	99	99.90	70.1	99.46	100.50	28.9	3,488	0.83%
2021/09/22	20.3	95.11	5	94.90	95.00	15.3	3,573	0.43%
2021/09/17	1	98.20	9	98.29	97.70	-8	3,569	-0.22%
2021/09/16	2	97.10	2	98.30	97.30	0	3,614	0.00%
2021/09/15	106	97.98	12	98.02	97.60	94	3,744	2.51%	大買/
2021/09/14	2	98.95	4	99.00	98.60	-2	3,866	-0.05%
2021/09/13	3	98.13	0	0.00	98.40	3	3,923	0.08%
2021/09/10	8.1	98.78	18	98.63	98.90	-9.9	4,016	-0.25%
2021/09/09	11.3	97.44	2	97.55	97.00	9.3	4,103	0.23%
2021/09/08	45	99.22	46.4	98.91	97.60	-1.4	4,125	-0.03%
2021/09/07	5.3	99.09	15	99.14	99.10	-9.7	4,151	-0.23%
2021/09/06	0	0.00	5	98.88	98.40	-5	4,187	-0.12%
2021/09/03	14.3	99.22	4	98.95	99.50	10.3	4,315	0.24%
2021/09/02	10	99.33	4	98.95	98.10	6	4,473	0.13%
2021/09/01	17.2	98.92	13	98.98	99.00	4.2	4,465	0.09%
2021/08/31	74	98.67	101.2	98.88	99.30	-27.2	4,465	-0.61%	大賣/
2021/08/30	13.2	96.31	6.2	97.28	96.80	7.1	4,361	0.16%
2021/08/27	11	97.28	3.1	97.27	97.30	7.9	4,359	0.18%
2021/08/26	13.1	97.01	3	98.73	96.70	10.1	4,375	0.23%
2021/08/25	5	97.84	8	98.19	98.10	-3	4,418	-0.07%
2021/08/24	8	97.05	1.2	97.84	96.50	6.9	4,486	0.15%
2021/08/23	4	97.05	13.4	97.06	97.00	-9.4	4,548	-0.21%
2021/08/20	2	95.30	3	95.57	95.00	-1	4,662	-0.02%
2021/08/19	20.1	95.91	123	95.45	95.00	-102.9	4,766	-2.16%	大賣/鉅額交易
2021/08/18	14	97.33	7	97.81	98.10	7	4,765	0.15%
2021/08/17	5.1	97.60	2	98.10	97.00	3.1	4,796	0.06%
2021/08/16	10	96.28	3	96.70	96.40	7	4,833	0.14%
2021/08/13	15.1	99.00	20	98.71	98.00	-4.9	4,841	-0.10%
2021/08/12	5	100.70	8	101.00	100.50	-3	4,835	-0.06%
2021/08/11	16.1	99.66	14.1	100.14	100.00	2	4,891	0.04%
2021/08/10	15	100.43	17	100.21	100.50	-2	5,001	-0.04%
2021/08/09	14.1	103.04	1	103.00	102.50	13.1	5,046	0.26%
2021/08/06	9	104.28	4	104.50	104.00	5	5,135	0.10%
2021/08/05	11.2	105.24	37	105.34	105.00	-25.9	5,304	-0.49%
2021/08/04	7.4	103.89	5	104.30	103.50	2.4	5,468	0.04%
2021/08/03	7.3	104.15	19	103.68	104.50	-11.7	5,584	-0.21%
2021/08/02	15	104.93	23.5	104.88	104.50	-8.5	5,685	-0.15%
2021/07/30	33	105.21	283.5	105.43	104.50	-250.5	5,767	-4.34%	大賣/鉅額交易
2021/07/29	126.3	106.54	67.2	106.05	107.00	59.1	5,812	1.02%	大買/
2021/07/28	19.6	104.41	164.8	104.91	106.00	-145.2	5,818	-2.50%	大賣/鉅額交易
2021/07/27	10	105.10	39.2	105.33	105.00	-29.2	5,825	-0.50%
2021/07/26	16	103.78	14.8	103.36	104.00	1.2	5,962	0.02%
2021/07/23	5.1	103.70	9	103.94	103.50	-3.9	6,008	-0.07%
2021/07/22	9	103.22	25	103.22	103.50	-16	6,045	-0.26%
2021/07/21	17.2	102.71	53	102.46	102.00	-35.8	6,072	-0.59%
2021/07/20	26.4	104.28	173.3	104.19	103.50	-146.9	6,088	-2.41%	大賣/鉅額交易
2021/07/19	20.4	107.25	26.2	107.39	107.00	-5.9	6,091	-0.10%
2021/07/16	74.2	108.21	35.5	108.16	109.00	38.7	6,168	0.63%
2021/07/15	45	106.91	37.3	107.06	107.50	7.7	6,195	0.12%
2021/07/14	14	105.07	9	106.06	105.00	5	6,214	0.08%
2021/07/13	9.1	105.28	13	105.54	104.50	-3.9	6,278	-0.06%
2021/07/12	68.4	104.79	11	104.77	105.00	57.4	6,264	0.92%
2021/07/09	6.1	104.84	15.2	105.00	105.00	-9.1	6,352	-0.14%
2021/07/08	14.8	105.41	8	105.81	106.00	6.8	6,574	0.10%
2021/07/07	3.7	105.45	94	106.45	106.00	-90.4	6,696	-1.35%
2021/07/06	17	105.03	12	105.00	104.50	5	6,763	0.07%
2021/07/05	98	105.92	48	105.90	106.00	50	7,018	0.71%
2021/07/02	73	103.97	9	104.00	104.00	64	7,230	0.89%
2021/07/01	33.5	103.20	335	103.50	103.50	-301.5	7,363	-4.09%	大賣/鉅額交易
2021/06/30	100.5	105.97	80	105.41	105.00	20.5	7,434	0.28%
2021/06/29	110.9	108.30	301.1	108.25	108.50	-190.1	7,506	-2.53%	大買/大賣/鉅額交易
2021/06/28	89	106.42	21.1	106.21	107.00	67.9	7,562	0.90%
2021/06/25	91.8	106.34	83.4	105.85	105.50	8.5	7,569	0.11%
2021/06/24	170.5	106.93	36.8	106.64	106.00	133.7	7,520	1.78%	大買/鉅額交易
2021/06/23	35.1	103.54	173	102.73	105.50	-138	7,407	-1.86%	大賣/鉅額交易
2021/06/22	34.2	100.05	151	100.48	99.90	-116.9	7,334	-1.59%	大賣/鉅額交易
2021/06/21	68.5	100.86	175	100.52	99.90	-106.5	7,366	-1.45%	大賣/鉅額交易
2021/06/18	27.1	103.19	309.4	103.49	102.50	-282.2	7,417	-3.80%	大賣/鉅額交易
2021/06/17	111.3	100.49	9	100.61	101.00	102.3	7,463	1.37%	大買/鉅額交易
2021/06/16	431	101.48	7	101.64	101.50	424	7,553	5.61%	大買/鉅額交易
2021/06/15	150	101.44	13.2	101.50	101.00	136.8	7,727	1.77%	大買/鉅額交易
2021/06/11	21.2	101.39	23.2	101.89	101.50	-2	7,857	-0.03%
2021/06/10	163.4	100.11	48.8	100.12	101.00	114.6	7,819	1.47%	大買/鉅額交易
2021/06/09	2	95.85	9	95.93	96.00	-7	7,699	-0.09%
2021/06/08	18	96.07	123.1	96.06	95.70	-105	7,731	-1.36%	大賣/鉅額交易
2021/06/07	27	95.90	12	95.63	96.40	15	7,724	0.19%
2021/06/04	8	96.61	2.1	96.86	97.20	5.9	7,719	0.08%
2021/06/03	9	97.23	7.2	97.39	97.30	1.8	7,755	0.02%
2021/06/02	135.2	97.12	30	97.17	96.90	105.2	7,769	1.35%	大買/鉅額交易
2021/06/01	28	98.38	76.5	98.32	98.40	-48.5	7,744	-0.63%
2021/05/31	17	96.59	144	96.60	97.00	-127	7,735	-1.64%	大賣/鉅額交易
2021/05/28	108.1	96.29	93	97.37	97.00	15.1	7,759	0.19%	大買/
2021/05/27	20.1	94.74	13.3	94.71	93.60	6.8	7,717	0.09%
2021/05/26	36	94.82	7	94.73	94.70	29	7,737	0.37%
2021/05/25	10	94.02	4.3	94.29	94.70	5.7	7,922	0.07%
2021/05/24	43	93.06	27.2	93.09	93.70	15.8	7,970	0.20%
2021/05/21	13.2	91.70	5.4	91.71	91.80	7.8	8,017	0.10%
2021/05/20	6	91.45	23.4	91.19	91.10	-17.4	8,055	-0.22%
2021/05/19	19	91.35	15	90.91	91.60	4	8,158	0.05%
2021/05/18	94.4	90.49	140	91.67	90.30	-45.7	8,183	-0.56%	大賣/
2021/05/17	12.1	87.70	104.7	88.81	88.80	-92.6	8,126	-1.14%	大賣/
2021/05/14	97.3	91.09	55.1	89.81	90.00	42.2	8,084	0.52%
2021/05/13	25.6	91.33	604	90.40	91.80	-578.4	8,068	-7.17%	大賣/鉅額交易
2021/05/12	80.2	88.01	129.5	87.04	87.00	-49.3	7,953	-0.62%	大賣/
2021/05/11	62.6	94.00	40.6	94.22	92.50	22	7,833	0.28%
2021/05/10	91	98.01	51.3	97.78	97.30	39.8	7,764	0.51%
2021/05/07	113.2	100.10	78.1	100.01	99.80	35.1	7,768	0.45%	大買/
2021/05/06	27.4	98.90	96.7	99.04	98.70	-69.3	7,806	-0.89%
2021/05/05	56.9	98.72	55.8	98.70	98.40	1.1	7,764	0.01%
2021/05/04	73.8	98.92	53.8	99.30	98.70	20	7,911	0.25%
2021/05/03	407.8	100.76	58.6	100.27	99.30	349.2	8,010	4.36%	大買/鉅額交易
2021/04/29	91.4	106.52	220.5	106.79	106.00	-129.1	7,927	-1.63%	大賣/鉅額交易
2021/04/28	168.6	105.15	11.1	104.73	104.50	157.5	7,916	1.99%	大買/鉅額交易
2021/04/27	94.3	105.47	37.6	105.64	106.00	56.7	8,020	0.71%
2021/04/26	63.8	103.78	29	104.03	104.00	34.8	7,997	0.43%
2021/04/23	125	104.24	18	104.17	104.00	107	8,012	1.34%	大買/鉅額交易
2021/04/22	58.7	104.03	11.2	104.52	103.50	47.5	8,180	0.58%
2021/04/21	210.1	104.81	83.4	104.75	104.50	126.7	8,311	1.52%	大買/鉅額交易
2021/04/20	245.8	107.23	66.2	107.21	107.00	179.6	8,264	2.17%	大買/鉅額交易
2021/04/19	56.6	108.96	27.2	108.97	109.00	29.4	8,294	0.35%
2021/04/16	25.2	110.64	89.2	110.63	111.50	-64	8,304	-0.77%
2021/04/15	209.8	108.56	11	109.09	109.00	198.8	8,439	2.36%	大買/鉅額交易
2021/04/14	182.4	108.67	74	108.73	108.50	108.4	8,415	1.29%	大買/鉅額交易
2021/04/13	167.7	112.43	35.7	112.40	112.00	132	8,447	1.56%	大買/鉅額交易
2021/04/12	83.2	114.12	47.5	114.26	114.50	35.7	8,368	0.43%
2021/04/09	310	113.81	31.3	113.29	113.00	278.7	8,500	3.28%	大買/鉅額交易
2021/04/08	170	115.56	23.1	115.87	115.50	146.9	8,341	1.76%	大買/鉅額交易
2021/04/07	131.4	116.42	18.7	116.24	116.50	112.7	8,172	1.38%	大買/鉅額交易
2021/04/06	77.8	117.61	55.1	117.66	117.50	22.8	8,105	0.28%
2021/04/01	353.1	118.23	36.8	118.71	118.00	316.3	8,026	3.94%	大買/鉅額交易
2021/03/31	176	121.85	42.7	121.47	120.50	133.3	7,871	1.69%	大買/鉅額交易
2021/03/30	36.2	124.96	10.2	125.06	125.00	26	7,680	0.34%
2021/03/29	10.2	125.50	45.2	125.34	125.50	-35	7,654	-0.46%
2021/03/26	19.4	124.34	12	124.54	124.50	7.4	7,690	0.10%
2021/03/25	13.8	124.63	37	124.93	123.50	-23.2	7,743	-0.30%
2021/03/24	46.4	127.11	50.3	126.84	126.00	-3.9	7,811	-0.05%
2021/03/23	44.2	125.96	324.2	124.85	125.00	-280	7,813	-3.58%	大賣/鉅額交易
2021/03/22	60.2	127.62	45.1	127.64	127.00	15.1	7,819	0.19%
2021/03/19	65.3	127.45	86.7	127.48	127.50	-21.4	7,882	-0.27%
2021/03/18	112.7	127.51	91.8	127.10	127.50	20.9	7,820	0.27%	大買/
2021/03/17	318.7	123.88	98	124.67	124.50	220.7	7,709	2.86%	大買/鉅額交易
2021/03/16	13.4	122.81	72.7	122.82	122.50	-59.3	7,650	-0.77%
2021/03/15	15	120.97	31.8	121.01	121.00	-16.8	7,685	-0.22%
2021/03/12	15.1	119.84	55.1	120.36	120.50	-40	7,739	-0.52%
2021/03/11	59	119.10	10.6	119.53	119.00	48.4	7,927	0.61%
2021/03/10	4.1	118.87	24	118.75	119.50	-19.9	7,995	-0.25%
2021/03/09	12	118.21	12.5	118.02	118.00	-0.5	8,052	-0.01%
2021/03/08	11.2	120.24	22.9	120.59	119.00	-11.7	8,140	-0.14%
2021/03/05	30	118.73	24.1	119.42	119.50	5.9	8,204	0.07%
2021/03/04	27.1	119.76	14.3	120.25	119.50	12.9	8,397	0.15%
2021/03/03	37.5	123.05	38.9	122.76	122.50	-1.4	8,453	-0.02%
2021/03/02	42.1	120.55	57	121.61	121.00	-14.9	8,460	-0.18%
2021/02/26	37.1	120.35	808	119.80	120.00	-770.9	8,488	-9.08%	大賣/鉅額交易
2021/02/25	132.2	121.43	351.8	122.39	122.00	-219.6	8,422	-2.61%	大買/大賣/鉅額交易
2021/02/24	95.1	119.47	100.1	120.97	119.00	-5	8,325	-0.06%
2021/02/23	173.3	118.02	16	118.97	117.50	157.3	8,433	1.87%	大買/鉅額交易
2021/02/22	13.1	119.86	33	120.00	120.00	-19.9	8,544	-0.23%
2021/02/19	17.3	119.17	57.4	119.62	120.50	-40.1	8,630	-0.46%
2021/02/18	7	115.71	60	116.86	118.00	-53	8,556	-0.62%
2021/02/17	58	117.15	4.2	116.63	116.00	53.8	8,534	0.63%
2021/02/05	11	114.91	16	115.56	115.50	-5	8,485	-0.06%
2021/02/04	8.2	114.96	46	115.04	116.00	-37.8	8,534	-0.44%
2021/02/03	56	113.48	12	113.63	113.00	44	8,509	0.52%
2021/02/02	30.1	113.95	16	114.22	113.50	14.1	8,544	0.17%
2021/02/01	57.5	113.42	28	113.73	114.00	29.5	8,494	0.35%
2021/01/29	87	114.37	25	116.00	114.00	62	8,518	0.73%
2021/01/28	140.1	117.60	58	118.33	116.00	82.1	8,436	0.97%	大買/
2021/01/27	44.3	120.16	199	121.03	120.50	-154.8	8,351	-1.85%	大賣/鉅額交易
2021/01/26	330.2	119.65	383.5	121.37	118.50	-53.3	8,322	-0.64%	大買/大賣/
2021/01/25	107.2	119.44	138.3	119.80	121.00	-31.1	8,182	-0.38%	大買/大賣/
2021/01/22	18	116.11	26.3	116.76	117.00	-8.3	8,084	-0.10%
2021/01/21	16.3	115.35	38	115.72	115.00	-21.7	7,987	-0.27%
2021/01/20	107.7	113.91	34.3	114.99	113.00	73.4	7,926	0.93%	大買/
2021/01/19	32	117.48	37	117.11	117.00	-5	7,809	-0.06%
2021/01/18	29.2	116.45	21	117.33	118.50	8.2	7,774	0.11%
2021/01/15	315.6	119.18	22.2	119.63	117.50	293.4	7,769	3.78%	大買/鉅額交易
2021/01/14	189.8	122.11	177	122.59	122.00	12.8	7,574	0.17%	大買/大賣/
2021/01/13	26.1	120.53	80.2	120.79	121.00	-54.1	7,432	-0.73%
2021/01/12	89	119.72	43.2	120.13	118.00	45.8	7,508	0.61%
2021/01/11	73.2	117.18	27	117.87	118.00	46.2	7,571	0.61%
2021/01/08	159.7	118.15	39.3	118.17	119.00	120.4	7,481	1.61%	大買/鉅額交易
2021/01/07	101.2	120.45	99.1	121.95	120.00	2.1	7,342	0.03%	大買/
2021/01/06	180.3	120.30	132	121.90	119.50	48.3	7,285	0.66%	大買/大賣/
2021/01/05	87.2	119.15	30.1	118.85	119.00	57.1	7,080	0.81%
2021/01/04	125.4	118.78	139	119.16	119.00	-13.6	7,046	-0.19%	大買/大賣/
2020/12/31	375	113.99	2.3	114.39	114.00	372.8	6,812	5.47%	大買/鉅額交易
2020/12/30	33.1	114.40	471	114.25	115.00	-437.9	6,730	-6.51%	大賣/鉅額交易
2020/12/29	38.2	115.27	6	116.75	115.50	32.2	6,734	0.48%
2020/12/28	47	116.18	134	116.50	115.50	-87	6,650	-1.31%	大賣/
2020/12/25	41	117.09	4.1	118.37	117.00	36.9	6,614	0.56%
2020/12/24	34.1	118.15	278	118.01	117.50	-243.9	6,617	-3.69%	大賣/鉅額交易
2020/12/23	24.1	117.54	10	117.40	118.00	14.1	6,631	0.21%
2020/12/22	27	117.09	42	117.48	116.00	-15	6,674	-0.22%
2020/12/21	92.1	119.66	9	119.11	118.50	83.1	6,710	1.24%
2020/12/18	252.3	122.60	78.2	122.48	121.50	174.1	6,645	2.62%	大買/鉅額交易
2020/12/17	30	119.47	13	120.62	119.50	17	6,531	0.26%
2020/12/16	55.1	117.44	70.2	117.81	120.00	-15.2	6,471	-0.23%
2020/12/15	305.2	114.58	365.6	115.52	113.00	-60.4	6,382	-0.95%	大買/大賣/
2020/12/14	37.2	118.46	23	118.46	118.00	14.2	6,227	0.23%
2020/12/11	42.1	118.40	137	119.50	118.00	-94.9	6,293	-1.51%	大賣/
2020/12/10	120.3	119.86	366	119.59	119.50	-245.7	6,250	-3.93%	大買/大賣/鉅額交易
2020/12/09	30.3	122.99	80.6	123.08	122.50	-50.3	6,204	-0.81%
2020/12/08	132	121.67	217	121.82	121.50	-85	6,106	-1.39%	大買/大賣/
2020/12/07	159.4	121.72	275	122.94	123.00	-115.6	6,020	-1.92%	大買/大賣/鉅額交易
2020/12/04	133	121.09	31	121.42	121.00	102	5,819	1.75%	大買/鉅額交易
2020/12/03	50.1	123.23	63.1	123.02	123.00	-13	5,739	-0.23%
2020/12/02	202.5	122.94	128.2	123.43	122.50	74.3	5,701	1.30%	大買/大賣/
2020/12/01	102.2	124.29	43	124.36	124.50	59.2	5,626	1.05%	大買/
2020/11/30	285.7	124.44	114	124.68	123.50	171.7	5,620	3.05%	大買/大賣/鉅額交易
2020/11/27	42.2	120.86	158	120.76	122.00	-115.8	5,453	-2.12%	大賣/鉅額交易
2020/11/26	93.4	117.21	33	118.17	119.00	60.4	5,396	1.12%
2020/11/25	143	117.43	16	117.63	117.00	127	5,380	2.36%	大買/鉅額交易
2020/11/24	155	119.47	9	119.33	119.00	146	5,298	2.76%	大買/鉅額交易
2020/11/23	50.5	117.81	28	118.16	118.00	22.5	5,233	0.43%
2020/11/20	79	116.86	14	116.68	116.50	65	5,127	1.27%
2020/11/19	110.7	118.57	33	118.97	119.00	77.7	4,975	1.56%	大買/
2020/11/18	78	121.47	408	120.98	121.50	-330	4,811	-6.86%	大賣/鉅額交易
2020/11/17	21	124.14	5	124.70	124.00	16	4,712	0.34%
2020/11/16	28	125.98	33.8	125.73	126.00	-5.8	4,802	-0.12%
2020/11/13	44	122.77	8	122.75	123.00	36	4,804	0.75%
2020/11/12	31	124.61	16	124.69	124.00	15	4,839	0.31%
2020/11/11	14	123.25	5.1	123.53	123.00	8.9	4,763	0.19%
2020/11/10	36	123.11	277	123.06	122.00	-241	4,756	-5.07%	大賣/鉅額交易
2020/11/09	25	127.88	24	127.90	127.00	1	4,767	0.02%
2020/11/06	3	128.00	19	128.79	127.50	-16	4,792	-0.33%
2020/11/05	8	125.56	25	126.72	126.50	-17	4,824	-0.35%
2020/11/04	26	124.71	26	124.25	126.00	0	4,890	0.00%
2020/11/03	17	121.97	10	122.75	123.00	7	5,065	0.14%
2020/11/02	31	118.85	6	118.58	119.50	25	5,230	0.48%
2020/10/30	97.1	123.40	56	121.81	121.00	41.1	5,368	0.77%
2020/10/29	29	125.86	15	125.83	127.00	14	5,308	0.26%
2020/10/28	54.1	128.55	2	128.00	128.00	52.1	5,353	0.97%
2020/10/27	14	129.46	11	130.09	130.00	3	5,379	0.06%
2020/10/26	5	131.50	17	131.59	131.50	-12	5,405	-0.22%
2020/10/23	96	133.82	24	133.08	132.50	72	5,498	1.31%
2020/10/22	24	134.58	12	134.58	134.50	12	5,518	0.22%
2020/10/21	46	134.46	25	135.34	133.50	21	5,508	0.38%
2020/10/20	108	135.57	50	135.77	135.00	58	5,471	1.06%	大買/
2020/10/19	112	134.20	201	135.41	137.50	-89	5,339	-1.67%	大買/大賣/
2020/10/16	28	127.54	16	127.00	126.00	12	5,140	0.23%
2020/10/15	40	126.74	8	128.56	126.00	32	5,175	0.62%
2020/10/14	70	128.19	66	128.74	129.00	4	5,135	0.08%
2020/10/13	102	129.76	44	130.70	129.00	58	5,157	1.12%	大買/
2020/10/12	25	128.80	5	128.80	128.00	20	5,156	0.39%
2020/10/08	26	130.83	10	131.40	131.50	16	5,193	0.31%
2020/10/07	58	131.78	22	132.05	131.00	36	5,249	0.69%
2020/10/06	13.2	132.05	38	131.34	132.50	-24.8	5,297	-0.47%
2020/10/05	9	125.94	12	126.54	127.00	-3	5,315	-0.06%
2020/09/30	3	126.17	7	126.50	126.00	-4	5,496	-0.07%
2020/09/29	32	125.64	21	125.98	125.50	11	5,604	0.20%
2020/09/28	16	126.22	12	127.08	125.00	4	5,731	0.07%
2020/09/25	22	126.25	22	126.64	123.00	0	5,791	0.00%
2020/09/24	48	126.13	19	127.79	125.00	29	5,843	0.50%
2020/09/23	4	131.88	22	133.00	131.50	-18	5,832	-0.31%
2020/09/22	160	133.86	17	132.47	131.50	143	5,906	2.42%	大買/鉅額交易
2020/09/21	167	135.36	13	135.04	133.50	154	5,991	2.57%	大買/鉅額交易
2020/09/18	7.2	131.92	21	134.10	134.50	-13.8	6,094	-0.23%
2020/09/17	20	132.10	6	132.00	132.00	14	6,121	0.23%
2020/09/16	34	132.97	77	133.71	134.50	-43	6,221	-0.69%
2020/09/15	12	129.46	10.2	129.78	129.00	1.8	6,160	0.03%
2020/09/14	129.2	128.96	56	129.17	129.00	73.2	6,224	1.18%	大買/
2020/09/11	6.2	123.00	23	122.67	123.00	-16.8	6,211	-0.27%
2020/09/10	6	122.25	3	122.00	121.00	3	6,215	0.05%
2020/09/09	5	120.90	6	120.83	121.00	-1	6,258	-0.02%
2020/09/08	7.2	123.57	2	123.75	123.00	5.2	6,316	0.08%
2020/09/07	17	124.97	83	124.95	123.50	-66	6,366	-1.04%
2020/09/04	5	126.30	12	126.83	128.00	-7	6,389	-0.11%
2020/09/03	30	128.07	123	127.70	126.00	-93	6,406	-1.45%	大賣/
2020/09/02	9	126.28	17	126.85	127.50	-8	6,451	-0.12%
2020/09/01	18	122.39	15	122.23	123.50	3	6,511	0.05%
2020/08/31	22	124.82	127	124.36	123.00	-105	6,496	-1.62%	大賣/鉅額交易
2020/08/28	10	124.85	226	124.79	124.50	-216	6,541	-3.30%	大賣/鉅額交易
2020/08/27	15	126.97	14	128.75	125.50	1	6,668	0.01%
2020/08/26	3	128.00	56	128.15	129.00	-53	6,832	-0.78%
2020/08/25	8	126.38	6	127.67	127.00	2	6,932	0.03%
2020/08/24	14	127.86	17	127.79	128.00	-3	6,956	-0.04%
2020/08/21	31	127.65	15	127.50	129.50	16	6,970	0.23%
2020/08/20	49	124.92	23	125.98	124.00	26	6,994	0.37%
2020/08/19	38	132.11	13	133.38	132.50	25	7,028	0.36%
2020/08/18	18	132.97	7.1	133.42	132.00	10.9	7,053	0.15%
2020/08/17	19	136.24	47.1	136.16	136.00	-28.1	7,097	-0.40%
2020/08/14	23	135.35	10	135.65	135.50	13	7,146	0.18%
2020/08/13	84	135.96	31	136.60	134.50	53	7,187	0.74%
2020/08/12	12	137.75	24	137.83	137.00	-12	7,162	-0.17%
2020/08/11	35.1	141.31	30	140.62	139.00	5.1	7,184	0.07%
2020/08/10	35	144.71	80	144.55	144.00	-45	7,157	-0.63%
2020/08/07	60.1	148.17	63	148.73	146.50	-2.9	7,138	-0.04%
2020/08/06	74.1	144.36	133	144.57	145.00	-58.9	7,004	-0.84%	大賣/
2020/08/05	95	139.17	141.4	138.05	140.00	-46.4	6,901	-0.67%	大賣/
2020/08/04	10	131.35	45	130.77	131.50	-35	6,897	-0.51%
2020/08/03	57	132.21	22	131.05	130.00	35	6,959	0.50%
2020/07/31	17	135.47	64	135.95	135.00	-47	7,039	-0.67%
2020/07/30	27	134.80	39	135.68	135.50	-12	7,207	-0.17%
2020/07/29	30.2	131.80	37	133.28	134.50	-6.8	7,397	-0.09%
2020/07/28	47.2	131.80	105	131.87	132.50	-57.8	7,439	-0.78%	大賣/
2020/07/27	96	128.09	120	128.00	128.00	-24	7,514	-0.32%	大賣/
2020/07/24	79	130.10	39	130.27	127.50	40	7,597	0.53%
2020/07/23	164	130.14	45	130.01	130.00	119	7,617	1.56%	大買/鉅額交易
2020/07/22	152	131.70	30	131.75	131.50	122	7,634	1.60%	大買/鉅額交易
2020/07/21	286	134.08	34	133.85	133.50	252	7,740	3.26%	大買/鉅額交易
2020/07/20	14	129.57	33	130.06	131.00	-19	7,727	-0.25%
2020/07/17	19	130.79	52	130.44	130.50	-33	7,763	-0.43%
2020/07/16	47	133.10	24	132.73	131.50	23	7,786	0.30%
2020/07/15	182	136.93	115	136.77	133.50	67	7,790	0.86%	大買/大賣/
2020/07/14	17	136.91	52	136.23	135.00	-35	7,906	-0.44%
2020/07/13	40	134.08	151	133.85	135.50	-111	7,949	-1.40%	大賣/鉅額交易
2020/07/10	74	134.41	29	135.03	132.50	45	7,985	0.56%
2020/07/09	85	140.73	82	139.38	139.00	3	8,096	0.04%
2020/07/08	36	135.58	245.1	135.32	136.50	-209.1	7,985	-2.62%	大賣/鉅額交易
2020/07/07	100	136.90	47	138.26	137.00	53	7,937	0.67%
2020/07/06	49.3	138.57	43	137.69	138.00	6.3	7,951	0.08%
2020/07/03	56.3	133.96	154	133.83	135.00	-97.8	8,099	-1.21%	大賣/
2020/07/02	35	133.10	103	133.79	133.50	-68	8,143	-0.84%	大賣/
2020/07/01	43	131.47	38	131.87	132.50	5	8,184	0.06%
2020/06/30	7	128.43	6	129.25	128.50	1	8,145	0.01%
2020/06/29	94.1	128.42	36	128.65	127.50	58.1	8,153	0.71%
2020/06/24	9	133.33	31	133.69	133.50	-22	8,101	-0.27%
2020/06/23	42	131.62	54	132.02	132.00	-12	8,172	-0.15%
2020/06/22	34	134.82	12	135.58	134.00	22	8,207	0.27%
2020/06/19	106	134.91	25	135.38	137.00	81	8,279	0.98%	大買/
2020/06/18	5.2	133.71	21	134.62	134.50	-15.8	8,255	-0.19%
2020/06/17	24	133.04	27	133.15	132.00	-3	8,226	-0.04%
2020/06/16	47	134.56	51	134.50	134.00	-4	8,542	-0.05%
2020/06/15	29	131.64	145	131.72	132.00	-116	8,612	-1.35%	大賣/鉅額交易
2020/06/12	29	131.64	38	130.67	133.50	-9	8,691	-0.10%
2020/06/11	50.1	135.77	23	132.33	131.50	27.1	8,805	0.31%
2020/06/10	43	135.63	14.2	136.23	135.50	28.8	8,923	0.32%
2020/06/09	60.2	136.14	87	136.35	138.00	-26.8	8,899	-0.30%
2020/06/08	31	133.05	54	132.94	133.00	-23	8,923	-0.26%
2020/06/05	70	130.01	14	130.11	129.50	56	8,981	0.62%
2020/06/04	51	131.01	83	130.91	131.50	-32	9,002	-0.36%
2020/06/03	272	129.31	139.2	129.77	129.00	132.8	8,934	1.49%	大買/大賣/鉅額交易
2020/06/02	111	125.81	173	126.31	125.00	-62	8,859	-0.70%	大買/大賣/
2020/06/01	25.2	122.33	49	122.79	123.00	-23.8	8,719	-0.27%
2020/05/29	13.2	117.15	15	117.80	119.50	-1.8	8,688	-0.02%
2020/05/28	55	119.89	26.3	119.02	117.50	28.7	8,692	0.33%
2020/05/27	78	121.40	51	120.83	119.00	27	8,717	0.31%
2020/05/26	87	120.74	93.1	120.63	121.00	-6.1	8,710	-0.07%
2020/05/25	68.4	114.65	45	114.93	117.00	23.4	8,559	0.27%
2020/05/22	49	115.21	40.1	114.42	112.00	8.9	8,527	0.10%
2020/05/21	31.2	115.65	23	115.96	116.00	8.2	8,422	0.10%
2020/05/20	25	112.58	45	112.82	113.00	-20	8,377	-0.24%
2020/05/19	35	109.87	32	109.69	109.00	3	8,333	0.04%
2020/05/18	33	109.73	88	110.64	108.50	-55	8,286	-0.66%
2020/05/15	25	113.64	56.3	113.10	113.50	-31.3	8,304	-0.38%
2020/05/14	139	117.74	50	115.29	113.50	89	8,253	1.08%	大買/
2020/05/13	18	116.44	26.2	115.95	117.50	-8.2	8,232	-0.10%
2020/05/12	92.3	119.07	105	117.64	117.00	-12.7	8,357	-0.15%	大賣/
2020/05/11	121.1	121.45	152	121.87	118.00	-30.9	8,262	-0.37%	大買/大賣/
2020/05/08	61.2	117.77	29.5	118.00	117.00	31.7	8,120	0.39%
2020/05/07	132	117.90	85	117.61	117.00	47	8,064	0.58%	大買/
2020/05/06	97.1	116.19	100	117.01	119.00	-2.9	7,936	-0.04%
2020/05/05	152	111.18	154	111.20	113.00	-2	7,753	-0.03%	大買/大賣/
2020/05/04	61	105.94	50	105.93	106.00	11	7,540	0.15%
2020/04/30	142	107.41	104	107.19	108.00	38	7,465	0.51%	大買/大賣/
2020/04/29	25	103.02	73	103.13	104.00	-48	7,406	-0.65%
2020/04/28	53.3	100.32	29	100.52	101.00	24.3	7,369	0.33%
2020/04/27	21	101.06	31	101.26	102.00	-10	7,301	-0.14%
2020/04/24	60	98.31	28	98.86	99.30	32	7,231	0.44%
2020/04/23	18	100.89	15	101.13	101.00	3	7,067	0.04%
2020/04/22	16	98.83	13	99.04	100.00	3	7,041	0.04%
2020/04/21	21	101.40	53	100.57	100.00	-32	7,007	-0.46%
2020/04/20	27	102.22	13	102.35	102.00	14	6,917	0.20%
2020/04/17	81	104.76	40	105.03	102.50	41	6,889	0.60%
2020/04/16	37	103.38	30	103.70	102.00	7	6,745	0.10%
2020/04/15	56	102.80	68	102.78	102.00	-12	6,702	-0.18%
2020/04/14	273	100.07	105.4	101.09	103.50	167.7	6,747	2.48%	大買/大賣/鉅額交易
2020/04/13	53	96.36	15	96.15	95.20	38	6,553	0.58%
2020/04/10	58	96.99	77	96.93	96.80	-19	6,530	-0.29%
2020/04/09	112.1	99.48	65.4	99.39	98.00	46.8	6,512	0.72%	大買/
2020/04/08	174.1	98.10	166	97.10	99.90	8.1	6,356	0.13%	大買/大賣/
2020/04/07	45	91.14	32	91.50	91.30	13	6,116	0.21%
2020/04/06	61	89.67	43	89.49	90.30	18	5,958	0.30%
2020/04/01	17	91.86	10	91.68	91.00	7	5,831	0.12%
2020/03/31	42.1	92.49	47	92.89	93.00	-4.9	5,787	-0.08%
2020/03/30	54	90.14	271	89.82	91.10	-217	5,670	-3.83%	大賣/鉅額交易
2020/03/27	22	94.34	75	94.62	93.00	-53	5,581	-0.95%
2020/03/26	40	89.54	129	89.48	90.90	-89	5,468	-1.63%	大賣/
2020/03/25	57.2	86.63	64	86.89	86.80	-6.8	5,371	-0.13%
2020/03/24	28	80.55	27	80.73	81.10	1	5,344	0.02%
2020/03/23	21	76.04	23	75.73	75.50	-2	5,288	-0.04%
2020/03/20	67	77.03	555	77.38	78.50	-488	5,274	-9.25%	大賣/鉅額交易
2020/03/19	125	73.85	101	76.91	73.00	24	4,973	0.48%	大買/大賣/
2020/03/18	145	82.62	107	81.77	81.10	38	4,889	0.78%	大買/大賣/
2020/03/17	172.1	83.77	65.1	83.30	79.20	107	4,774	2.24%	大買/鉅額交易
2020/03/16	227	91.19	62	91.68	87.80	165	4,608	3.58%	大買/鉅額交易
2020/03/13	54.3	91.43	93	91.44	91.40	-38.7	4,484	-0.86%
2020/03/12	190	102.72	46.1	103.81	101.50	143.9	4,455	3.23%	大買/鉅額交易
2020/03/11	121	118.00	58	117.93	112.50	63	4,343	1.45%	大買/
2020/03/09	60	113.39	25	113.50	112.00	35	4,238	0.83%
2020/03/06	10	119.10	8	119.44	118.50	2	4,197	0.05%
2020/03/05	37	122.28	10	122.15	122.00	27	4,184	0.65%
2020/03/04	88	119.94	5.1	119.84	121.00	82.9	4,174	1.99%
2020/03/03	15.1	121.07	17	122.68	121.00	-1.9	4,120	-0.05%
2020/03/02	33.1	114.66	43	117.02	118.00	-9.9	4,047	-0.24%
2020/02/27	17.1	116.79	19	116.16	115.50	-1.9	4,021	-0.05%
2020/02/26	26	120.23	9	120.11	119.00	17	3,960	0.43%
2020/02/25	12	121.33	15	120.50	123.50	-3	3,929	-0.08%
2020/02/24	10	118.95	10	119.25	119.50	0	3,970	0.00%
2020/02/21	42	122.65	5	123.40	123.00	37	4,004	0.92%
2020/02/20	2	123.50	5	124.00	123.00	-3	4,012	-0.07%
2020/02/19	4	123.38	1	123.00	123.00	3	4,012	0.07%
2020/02/18	19	122.05	8	122.25	122.00	11	4,032	0.27%
2020/02/17	56	123.98	21	123.67	123.00	35	4,247	0.82%
2020/02/14	129	129.27	28	129.02	128.50	101	4,453	2.27%	大買/鉅額交易
2020/02/13	31	127.21	27	126.94	127.00	4	4,607	0.09%
2020/02/12	195.2	128.82	29	131.14	127.00	166.2	4,606	3.61%	大買/鉅額交易
2020/02/11	6	123.67	23	123.89	124.50	-17	4,448	-0.38%
2020/02/10	7	116.29	15	120.17	122.00	-8	4,467	-0.18%
2020/02/07	8	120.50	13	120.27	121.00	-5	4,546	-0.11%
2020/02/06	15	122.57	5	122.90	122.50	10	4,536	0.22%
2020/02/05	58	122.01	9	120.72	120.50	49	4,545	1.08%
2020/02/04	22	123.41	17	123.15	124.50	5	4,547	0.11%
2020/02/03	24.2	117.22	35	114.73	120.50	-10.8	4,677	-0.23%
2020/01/31	59.3	120.52	37	118.96	119.50	22.3	4,683	0.48%
2020/01/30	43	122.81	7	123.07	121.50	36	4,671	0.77%
2020/01/20	14	134.54	4	134.75	134.50	10	4,703	0.21%
2020/01/17	1	136.00	2	136.50	136.50	-1	4,784	-0.02%
2020/01/16	1	137.00	59	136.31	137.00	-58	4,881	-1.19%
2020/01/15	11	136.82	18	136.81	136.00	-7	4,998	-0.14%
2020/01/14	6	136.33	5	136.60	136.00	1	5,093	0.02%
2020/01/13	13.2	137.79	43	137.37	138.00	-29.9	5,167	-0.58%
2020/01/10	7	134.57	5	134.20	135.00	2	5,290	0.04%
2020/01/09	73	135.12	34	134.84	136.00	39	5,351	0.73%
2020/01/08	41	129.32	27	129.17	130.00	14	5,482	0.26%
2020/01/07	295	131.24	44	132.65	131.50	251	5,513	4.55%	大買/鉅額交易
2020/01/06	43	143.13	13	142.65	142.00	30	5,517	0.54%
2020/01/03	8	148.44	49.2	148.49	147.00	-41.2	5,539	-0.74%
2020/01/02	29	146.36	29	146.95	146.50	0	5,619	0.00%
2019/12/31	4	142.00	14	143.89	143.00	-10	5,656	-0.18%
2019/12/30	21	142.43	17	143.32	142.00	4	5,655	0.07%
2019/12/27	5.1	141.41	18	142.00	142.00	-12.9	5,712	-0.23%
2019/12/26	1	140.50	48	140.81	141.00	-47	5,844	-0.80%
2019/12/25	8	141.19	7	140.57	140.50	1	5,946	0.02%
2019/12/24	8	139.00	16	139.03	139.00	-8	5,981	-0.13%
2019/12/23	5	138.50	8	138.56	138.50	-3	5,996	-0.05%
2019/12/20	21.3	138.19	18	138.50	139.50	3.3	6,035	0.05%
2019/12/19	62	137.55	190	138.06	137.00	-128	6,037	-2.12%	大賣/鉅額交易
2019/12/18	140.1	143.74	35	143.74	141.50	105.1	6,000	1.75%	大買/鉅額交易
2019/12/17	8	139.38	30	140.25	141.00	-22	5,987	-0.37%
2019/12/16	9	136.67	4	136.13	136.50	5	6,004	0.08%
2019/12/13	163	136.91	35	136.74	136.00	128	6,102	2.10%	大買/鉅額交易
2019/12/12	11	137.91	17	137.91	139.00	-6	6,160	-0.10%
2019/12/11	22	139.57	27	139.35	136.50	-5	6,151	-0.08%
2019/12/10	14	136.71	21	136.93	138.50	-7	6,206	-0.11%
2019/12/09	116.2	137.59	40	137.50	136.50	76.2	6,242	1.22%	大買/
2019/12/06	273.2	134.02	2	134.50	134.00	271.2	6,364	4.26%	大買/鉅額交易
2019/12/05	33	133.79	5	133.70	133.00	28	6,431	0.44%
2019/12/04	56.1	136.50	18	135.47	135.00	38.1	6,443	0.59%
2019/12/03	13	133.62	17	135.24	133.00	-4	6,417	-0.06%
2019/12/02	18	133.08	12	132.96	134.50	6	6,441	0.09%
2019/11/29	25	133.72	33	134.26	134.50	-8	6,438	-0.12%
2019/11/28	2	138.00	5	137.70	137.00	-3	6,447	-0.05%
2019/11/27	13	138.58	216	137.98	138.50	-203	6,511	-3.12%	大賣/鉅額交易
2019/11/26	18	137.44	2	138.00	136.50	16	6,528	0.25%
2019/11/25	15	137.87	16	137.09	137.00	-1	6,529	-0.02%
2019/11/22	38	137.74	22	138.30	136.50	16	6,716	0.24%
2019/11/21	26	137.52	22	137.55	139.00	4	6,770	0.06%
2019/11/20	21	138.62	35	139.80	139.50	-14	6,780	-0.21%
2019/11/19	13.1	140.31	16	140.09	140.00	-2.9	6,867	-0.04%
2019/11/18	19.1	139.96	35	140.11	141.00	-15.9	6,901	-0.23%
2019/11/15	54	138.57	35	139.50	138.00	19	6,955	0.27%
2019/11/14	92.1	136.90	135	137.67	139.50	-42.9	6,980	-0.61%	大賣/
2019/11/13	166	142.59	52	142.86	139.00	114	6,864	1.66%	大買/鉅額交易
2019/11/12	114	152.44	137.4	151.37	153.00	-23.4	6,719	-0.35%	大買/大賣/
2019/11/11	40	145.75	19	146.66	144.00	21	6,880	0.31%
2019/11/08	32	146.05	97	145.44	147.50	-65	6,920	-0.94%
2019/11/07	18	147.08	48	146.23	148.00	-30	6,959	-0.43%
2019/11/06	78	149.40	71	149.63	145.00	7	7,017	0.10%
2019/11/05	28.1	147.34	9	147.11	147.50	19.1	6,944	0.28%
2019/11/04	17	145.29	11	145.50	146.00	6	6,984	0.09%
2019/11/01	36.1	145.38	40	145.44	146.50	-3.9	7,012	-0.06%
2019/10/31	42.1	142.41	122	142.86	145.00	-79.9	7,236	-1.10%	大賣/
2019/10/30	11.1	146.78	9	146.83	148.50	2.1	7,201	0.03%
2019/10/29	27	145.11	30.2	145.42	144.00	-3.2	7,342	-0.04%
2019/10/28	18	148.08	8	147.81	147.50	10	7,266	0.14%
2019/10/25	35.1	145.88	40	146.24	145.00	-4.9	7,201	-0.07%
2019/10/24	35.4	141.98	44	141.38	144.50	-8.7	7,147	-0.12%
2019/10/23	18	137.28	30.2	137.54	138.00	-12.2	7,109	-0.17%
2019/10/22	23	139.02	21	138.55	139.50	2	7,049	0.03%
2019/10/21	18.1	134.36	7	134.79	135.50	11.1	6,986	0.16%
2019/10/18	26.1	133.41	51	133.48	134.50	-24.9	6,974	-0.36%
2019/10/17	8	130.19	15.1	130.30	131.00	-7.1	6,998	-0.10%
2019/10/16	33	127.92	35	128.31	127.00	-2	7,007	-0.03%
2019/10/15	102	124.93	20	125.65	124.00	82	7,095	1.16%	大買/
2019/10/14	47.1	125.22	59	124.51	124.00	-11.9	7,135	-0.17%
2019/10/09	3	119.50	5	119.60	119.00	-2	7,008	-0.03%
2019/10/08	19	120.34	40	120.95	121.00	-21	7,037	-0.30%
2019/10/07	31	118.73	62	118.85	119.50	-31	7,006	-0.44%
2019/10/04	1	115.00	15	115.53	116.00	-14	6,970	-0.20%
2019/10/03	20	114.70	2	114.75	114.00	18	6,984	0.26%
2019/10/02	34	119.66	29	118.66	117.00	5	6,969	0.07%
2019/10/01	25.2	116.66	126	116.04	117.50	-100.8	6,873	-1.47%	大賣/
2019/09/27	10	112.55	4	112.50	111.00	6	6,828	0.09%
2019/09/26	1	115.50	0	0.00	115.00	1	6,812	0.01%
2019/09/25	8	116.38	6	116.25	115.50	2	6,829	0.03%
2019/09/24	109	119.39	23	117.48	116.00	86	6,898	1.25%	大買/
2019/09/23	5.2	117.96	7	117.29	117.50	-1.8	6,891	-0.03%
2019/09/20	1	115.50	8	115.75	115.00	-7	6,912	-0.10%
2019/09/19	18	116.44	11	115.82	115.50	7	6,823	0.10%
2019/09/18	24.2	115.17	28	114.98	115.00	-3.8	6,771	-0.06%
2019/09/17	19	112.42	2	112.00	112.50	17	6,653	0.26%
2019/09/16	11	110.00	12	110.58	112.00	-1	6,576	-0.02%
2019/09/12	248	111.08	30	111.95	111.50	218	6,584	3.31%	大買/鉅額交易
2019/09/11	30	110.78	306	110.42	110.50	-276	6,562	-4.21%	大賣/鉅額交易
2019/09/10	42	108.25	36	109.99	112.00	6	6,519	0.09%
2019/09/09	42	113.18	8	113.44	113.00	34	6,341	0.54%
2019/09/06	11	117.86	23	117.24	116.50	-12	6,271	-0.19%
2019/09/05	112	118.98	16	119.25	119.50	96	6,246	1.54%	大買/
2019/09/04	3	118.00	7	118.21	117.50	-4	6,290	-0.06%
2019/09/03	130	116.83	178	116.83	116.00	-48	6,360	-0.75%	大買/大賣/
2019/09/02	20.2	116.54	14	116.71	118.50	6.2	6,391	0.10%
2019/08/30	6	116.75	6.4	116.94	116.00	-0.4	6,377	-0.01%
2019/08/29	50	115.80	2	115.50	115.00	48	6,455	0.74%
2019/08/28	6	116.83	15	118.80	115.00	-9	6,463	-0.14%
2019/08/27	37	118.58	9	119.06	118.00	28	6,494	0.43%
2019/08/26	10	117.65	8	117.56	117.00	2	6,408	0.03%
2019/08/23	19	124.34	19	122.34	122.00	0	6,355	0.00%
2019/08/22	452.2	124.49	36	122.81	123.00	416.2	6,351	6.55%	大買/鉅額交易
2019/08/21	10.1	119.29	14	119.43	119.00	-3.9	6,220	-0.06%
2019/08/20	23	119.50	36	119.14	119.00	-13	6,240	-0.21%
2019/08/19	52	118.88	60	118.60	119.00	-8	6,216	-0.13%
2019/08/16	46	117.70	27	118.65	116.00	19	6,180	0.31%
2019/08/15	61	117.11	37.7	117.57	117.50	23.3	6,140	0.38%
2019/08/14	115	116.38	348.1	117.00	119.50	-233.1	6,084	-3.83%	大買/大賣/鉅額交易
2019/08/13	27.2	107.35	38	108.36	109.00	-10.8	5,821	-0.19%
2019/08/12	18	105.94	14	106.89	106.00	4	5,877	0.07%
2019/08/08	28	105.52	21	105.33	106.00	7	5,951	0.12%
2019/08/07	152	103.50	85	103.20	102.50	67	5,980	1.12%	大買/
2019/08/06	32	101.67	24	99.62	102.00	8	6,038	0.13%
2019/08/05	19	101.29	17	101.76	101.00	2	6,070	0.03%
2019/08/02	52	103.39	26	104.67	102.00	26	6,134	0.42%
2019/08/01	30	111.85	9	111.89	111.00	21	5,967	0.35%
2019/07/31	96.4	115.61	103	115.96	114.00	-6.6	5,892	-0.11%	大賣/
2019/07/30	7	111.86	27	111.83	112.00	-20	5,755	-0.35%
2019/07/29	192	114.97	93	114.51	112.50	99	5,753	1.72%	大買/
2019/07/26	6.1	114.07	8	114.06	113.50	-1.9	5,847	-0.03%
2019/07/25	4	116.25	7	116.21	116.00	-3	5,875	-0.05%
2019/07/24	12	115.33	11.1	115.62	115.00	0.9	5,900	0.02%
2019/07/23	34	115.65	40	116.19	115.50	-6	5,918	-0.10%
2019/07/22	9.1	115.67	16	115.47	116.00	-6.9	5,931	-0.12%
2019/07/19	55	115.80	58.7	115.56	114.50	-3.7	5,928	-0.06%
2019/07/18	23.1	112.39	13	112.69	111.50	10.1	5,934	0.17%
2019/07/17	97.4	109.83	239.6	112.23	114.50	-142.2	5,894	-2.41%	大賣/鉅額交易
2019/07/16	35.2	108.27	132	108.44	107.50	-96.8	5,711	-1.69%	大賣/
2019/07/15	14	103.64	6	103.58	105.00	8	5,645	0.14%
2019/07/12	19.3	104.73	13	104.42	104.50	6.3	5,696	0.11%
2019/07/11	10	104.50	18	104.53	104.00	-8	5,781	-0.14%
2019/07/10	6	100.25	10	101.30	100.50	-4	5,864	-0.07%
2019/07/09	5	98.34	48	97.98	98.70	-43	5,931	-0.72%
2019/07/08	14.1	100.10	18	99.44	99.30	-3.9	6,245	-0.06%
2019/07/05	5	103.70	19	104.45	104.50	-14	6,347	-0.22%
2019/07/04	7	104.64	3	103.17	103.50	4	6,542	0.06%
2019/07/03	2	105.50	36	105.89	106.00	-34	6,767	-0.50%
2019/07/02	5	107.30	7	106.50	105.50	-2	7,158	-0.03%
2019/07/01	47.1	104.89	59	105.53	106.50	-11.9	7,287	-0.16%
2019/06/28	27	100.73	7	100.93	99.40	20	7,432	0.27%
2019/06/27	21	101.07	13	100.76	101.50	8	7,663	0.10%
2019/06/26	1	98.00	2	98.15	97.90	-1	7,805	-0.01%
2019/06/25	6	98.07	6	98.58	97.70	0	7,874	0.00%
2019/06/24	4	98.43	6	98.10	98.50	-2	8,060	-0.02%
2019/06/21	20	99.20	35	98.80	97.30	-15	8,117	-0.18%
2019/06/20	33	100.97	44	101.16	100.00	-11	8,122	-0.14%
2019/06/19	23	98.79	49	98.98	99.50	-26	8,137	-0.32%
2019/06/18	4	96.23	9	95.21	96.00	-5	8,079	-0.06%
2019/06/17	1	96.20	4	95.40	96.10	-3	8,120	-0.04%
2019/06/14	7	95.63	3	95.77	94.60	4	8,272	0.05%
2019/06/13	41	97.40	18	97.47	96.10	23	8,280	0.28%
2019/06/12	48	95.99	48	96.52	96.80	0	8,267	0.00%
2019/06/11	20	96.60	44	96.44	96.10	-24	8,265	-0.29%
2019/06/10	29	93.21	11	93.69	93.80	18	8,233	0.22%
2019/06/06	37	94.32	37	93.83	93.20	0	8,255	0.00%
2019/06/05	35	95.60	51	93.93	95.80	-16	8,264	-0.19%
2019/06/04	3	90.73	1	90.40	90.30	2	8,202	0.02%
2019/06/03	12	89.86	11	90.45	90.80	1	8,211	0.01%
2019/05/31	20	92.29	16.3	92.76	92.60	3.7	8,161	0.05%
2019/05/30	3	90.63	6	91.02	90.00	-3	8,123	-0.04%
2019/05/29	17	89.08	20	89.18	90.10	-3	8,178	-0.04%
2019/05/28	2	90.25	19	90.76	89.70	-17	8,236	-0.21%
2019/05/27	8	89.20	15	90.39	90.00	-7	8,528	-0.08%
2019/05/24	6	89.23	10	89.73	90.00	-4	8,575	-0.05%
2019/05/23	32	89.13	6	89.08	88.80	26	8,590	0.30%
2019/05/22	32	90.77	13	91.12	91.30	19	8,601	0.22%
2019/05/21	27	90.46	18	89.92	91.20	9	8,637	0.10%
2019/05/20	106	90.21	30	89.82	89.60	76	8,578	0.89%	大買/
2019/05/17	37	89.91	145	89.09	87.80	-108	8,548	-1.26%	大賣/鉅額交易
2019/05/16	53	95.02	67	94.70	94.50	-14	8,525	-0.16%
2019/05/15	267	98.71	14	99.14	98.40	253	8,422	3.00%	大買/鉅額交易
2019/05/14	322	98.58	277	98.35	99.00	45	8,338	0.54%	大買/大賣/
2019/05/13	166	101.19	61	101.38	100.50	105	8,317	1.26%	大買/鉅額交易
2019/05/10	43	106.66	42	104.35	104.00	1	8,280	0.01%
2019/05/09	24	109.35	16	106.94	108.00	8	8,283	0.10%
2019/05/08	14	111.96	9	111.72	111.50	5	8,253	0.06%
2019/05/07	21	111.14	121	111.10	112.00	-100	8,201	-1.22%	大賣/
2019/05/06	25	108.44	34	108.29	109.00	-9	8,192	-0.11%
2019/05/03	70	111.99	92	111.08	111.00	-22	8,201	-0.27%
2019/05/02	47	108.80	39	107.50	108.00	8	8,118	0.10%
2019/04/30	22	107.41	33	107.76	110.50	-11	8,106	-0.14%
2019/04/29	23	108.50	13	108.04	108.00	10	8,060	0.12%
2019/04/26	17	110.03	26	110.54	110.00	-9	8,059	-0.11%
2019/04/25	16	112.44	28	112.39	113.00	-12	8,029	-0.15%
2019/04/24	79	108.90	188	108.22	109.00	-109	8,007	-1.36%	大賣/鉅額交易
2019/04/23	64	113.36	82	113.27	112.50	-18	7,893	-0.23%
2019/04/22	47	114.46	47	114.07	114.00	0	7,880	0.00%
2019/04/19	15	109.73	7	109.71	110.00	8	7,837	0.10%
2019/04/18	19	112.45	26	111.31	109.50	-7	7,884	-0.09%
2019/04/17	12	111.08	31	113.42	112.50	-19	7,867	-0.24%
2019/04/16	59	111.36	94	113.05	109.00	-35	7,771	-0.45%
2019/04/15	59	109.40	83	109.84	109.50	-24	7,665	-0.31%
2019/04/12	142	108.03	122	107.74	108.50	20	7,641	0.26%	大買/大賣/
2019/04/11	35	103.27	31.4	103.08	103.00	3.6	7,484	0.05%
2019/04/10	27	101.94	30	102.32	102.50	-3	7,360	-0.04%
2019/04/09	108	103.96	110.1	104.80	102.00	-2.1	7,153	-0.03%	大買/大賣/
2019/04/08	103	99.31	347	102.31	103.00	-244	6,900	-3.54%	大買/大賣/鉅額交易
2019/04/03	58	96.57	32	97.33	95.60	26	6,502	0.40%
2019/04/02	313.1	95.85	69	96.13	96.00	244.1	6,381	3.82%	大買/鉅額交易
2019/04/01	100	94.61	92	95.27	94.00	8	6,138	0.13%
2019/03/29	222	95.33	96	95.74	95.70	126	5,878	2.14%	大買/鉅額交易
2019/03/28	119	94.30	16	94.23	93.60	103	5,710	1.80%	大買/鉅額交易
2019/03/27	28	93.66	28	94.28	93.10	0	5,667	0.00%
2019/03/26	5	92.08	16	92.41	92.00	-11	5,511	-0.20%
2019/03/25	20	90.08	54	89.80	90.40	-34	5,522	-0.62%
2019/03/22	21	92.06	14	91.99	91.70	7	5,520	0.13%
2019/03/20	4	91.65	12	92.53	91.70	-8	5,720	-0.14%
2019/03/19	139	92.34	30	92.86	92.90	109	5,727	1.90%	大買/鉅額交易
2019/03/18	34	90.22	2	89.90	89.80	32	5,614	0.57%
2019/03/15	12	89.69	3	89.97	89.40	9	5,660	0.16%
2019/03/14	28	89.95	10	90.05	89.30	18	5,734	0.31%
2019/03/13	7	89.60	11	91.00	91.50	-4	5,788	-0.07%
2019/03/12	15	90.44	83	89.55	90.00	-68	5,770	-1.18%
2019/03/11	20	88.14	24	88.65	88.10	-4	5,822	-0.07%
2019/03/08	16	89.19	35	89.22	89.50	-19	5,964	-0.32%
2019/03/07	11	88.59	24	88.49	87.80	-13	6,014	-0.22%
2019/03/06	12	88.16	6	87.90	88.70	6	6,117	0.10%
2019/03/05	22	87.99	2	87.90	87.10	20	6,202	0.32%
2019/03/04	20	89.02	12	88.73	88.30	8	6,260	0.13%
2019/02/27	29	89.33	23	89.54	89.40	6	6,218	0.10%
2019/02/26	24	92.28	54	92.50	91.50	-30	6,140	-0.49%
2019/02/25	17	89.07	11	89.35	89.50	6	5,877	0.10%
2019/02/22	15	86.89	3	86.90	87.10	12	5,869	0.20%
2019/02/21	6	86.72	4	86.33	86.60	2	5,903	0.03%
2019/02/20	55	88.98	43	88.83	88.20	12	6,000	0.20%
2019/02/19	1	84.00	77	85.47	85.50	-76	6,061	-1.25%
2019/02/18	5	84.24	8	84.69	84.60	-3	6,349	-0.05%
2019/02/15	8	84.44	32	85.23	84.80	-24	6,629	-0.36%
2019/02/14	7	83.56	2	84.10	83.00	5	6,742	0.07%
2019/02/13	1	82.00	2	82.50	82.60	-1	6,729	-0.01%
2019/02/12	6	83.40	18	83.18	82.50	-12	6,730	-0.18%
2019/02/11	17	80.66	8	80.98	81.40	9	6,679	0.13%
2019/01/30	59	79.41	63	79.26	79.00	-4	6,682	-0.06%
2019/01/29	7	77.27	29	76.97	77.40	-22	6,606	-0.33%
2019/01/28	8	78.24	6	78.33	78.70	2	6,608	0.03%
2019/01/25	0	0.00	13	78.66	79.20	-13	6,661	-0.20%
2019/01/24	14	76.59	34	76.80	76.40	-20	6,656	-0.30%
2019/01/23	3	77.40	10	77.37	78.40	-7	6,732	-0.10%
2019/01/22	4	77.35	8	77.43	77.80	-4	6,717	-0.06%
2019/01/21	2	76.70	3	76.43	76.70	-1	6,693	-0.01%
2019/01/18	3	76.00	14	75.46	76.70	-11	6,705	-0.16%
2019/01/17	11	74.10	3	74.33	73.70	8	6,666	0.12%
2019/01/16	12	75.38	13	75.67	75.50	-1	6,672	-0.01%
2019/01/15	3	74.53	4	74.50	74.70	-1	6,644	-0.02%
2019/01/14	15.1	72.95	8	72.98	72.10	7.1	6,641	0.11%
2019/01/11	3	74.83	11	74.75	75.40	-8	6,639	-0.12%
2019/01/10	8	73.26	12	72.38	74.10	-4	6,654	-0.06%
2019/01/09	3	73.77	11	73.93	73.80	-8	6,598	-0.12%
2019/01/08	16	74.23	31	74.84	74.30	-15	6,609	-0.23%
2019/01/07	33	75.38	43	75.93	75.10	-10	6,604	-0.15%
2019/01/04	6	73.78	11	74.02	73.60	-5	6,564	-0.08%
2019/01/03	44	74.00	265	72.25	72.90	-221	6,555	-3.37%	大賣/鉅額交易
2019/01/02	1	78.10	6	78.90	78.90	-5	6,494	-0.08%
2018/12/28	0	0.00	18	80.14	80.20	-18	6,517	-0.28%
2018/12/27	1	79.30	2	79.30	80.30	-1	6,561	-0.02%
2018/12/26	5	78.80	12	78.20	77.80	-7	6,573	-0.11%
2018/12/25	4	78.25	70	78.61	78.30	-66	6,576	-1.00%
2018/12/24	17	81.76	7	81.94	81.40	10	6,589	0.15%
2018/12/22	6	81.10	1	81.20	81.40	5	6,618	0.08%
2018/12/21	1	81.90	0	0.00	82.60	1	6,663	0.02%
2018/12/19	13	82.53	19	82.65	82.50	-6	6,692	-0.09%
2018/12/18	9	82.62	11	82.02	83.00	-2	6,708	-0.03%
2018/12/17	2	81.65	5	81.76	81.50	-3	6,708	-0.04%
2018/12/14	34.1	83.44	26	82.20	82.40	8.1	6,780	0.12%
2018/12/13	132	83.95	49	84.06	84.50	83	6,835	1.21%	大買/
2018/12/12	1	81.80	27	81.30	81.90	-26	6,997	-0.37%
2018/12/11	2	78.95	1	79.10	79.10	1	7,019	0.01%
2018/12/10	16	79.04	26	80.11	80.30	-10	7,021	-0.14%
2018/12/07	128	81.46	28	81.25	79.90	100	7,029	1.42%	大買/
2018/12/06	21	79.35	28	80.03	80.60	-7	7,042	-0.10%
2018/12/05	254	80.69	31	80.54	80.10	223	7,023	3.18%	大買/鉅額交易
2018/12/04	13	82.55	90	82.84	82.70	-77	7,131	-1.08%
2018/12/03	51	80.65	56	81.24	81.90	-5	7,074	-0.07%
2018/11/30	12	78.60	9	79.22	78.30	3	6,936	0.04%
2018/11/29	5	79.42	20	79.29	79.20	-15	6,845	-0.22%
2018/11/28	36	78.12	8	77.99	78.80	28	6,733	0.42%
2018/11/27	45	76.00	12	76.14	76.60	33	6,683	0.49%
2018/11/26	15	75.51	18	74.78	74.60	-3	6,621	-0.05%
2018/11/23	15	74.65	19	74.08	75.30	-4	6,823	-0.06%
2018/11/22	51	75.99	11	75.79	75.00	40	6,906	0.58%
2018/11/21	17	77.27	6	76.82	77.40	11	6,980	0.16%
2018/11/20	12	76.45	21	76.41	76.50	-9	6,924	-0.13%
2018/11/19	68	78.92	58	78.16	78.10	10	6,854	0.15%
2018/11/16	21	78.48	45	78.56	78.40	-24	6,724	-0.36%
2018/11/15	168	76.95	173	77.69	77.50	-5	6,608	-0.08%	大買/大賣/
2018/11/14	83	73.99	173	75.08	76.50	-90	6,318	-1.42%	大賣/
2018/11/13	61	69.21	56	70.58	72.60	5	6,119	0.08%
2018/11/12	19	67.43	14	67.68	68.30	5	6,028	0.08%
2018/11/09	14	68.71	29	68.29	69.20	-15	6,143	-0.24%
2018/11/08	1	67.10	6	67.92	68.00	-5	6,344	-0.08%
2018/11/07	20	66.67	12	67.37	67.50	8	6,581	0.12%
2018/11/06	21	68.58	7	69.46	68.00	14	6,766	0.21%
2018/11/05	9	68.87	8	69.09	68.40	1	6,747	0.01%
2018/11/02	9	71.39	14	71.55	71.10	-5	6,708	-0.07%
2018/11/01	11	71.89	11	72.28	72.90	0	6,694	0.00%
2018/10/31	14	71.63	28	71.71	70.70	-14	6,699	-0.21%
2018/10/30	12	69.26	15	68.99	69.50	-3	6,655	-0.05%
2018/10/29	5	69.40	14	69.08	69.60	-9	6,644	-0.14%
2018/10/26	10	69.05	13	68.37	67.80	-3	6,693	-0.04%
2018/10/25	7	69.26	11	69.35	69.20	-4	6,758	-0.06%
2018/10/24	5	69.62	15	69.73	70.40	-10	6,755	-0.15%
2018/10/23	0	0.00	3	70.60	70.20	-3	6,734	-0.04%
2018/10/22	11	71.03	11	70.94	71.50	0	6,793	0.00%
2018/10/19	12	69.86	18	69.66	70.40	-6	6,878	-0.09%
2018/10/18	6	70.08	3	69.57	70.00	3	6,903	0.04%
2018/10/17	7	69.97	56	69.66	69.60	-49	7,048	-0.70%
2018/10/16	11	67.94	18	67.62	68.50	-7	7,026	-0.10%
2018/10/15	9	66.26	24	66.85	66.40	-15	7,013	-0.21%
2018/10/12	22	64.25	23	63.72	65.50	-1	7,102	-0.01%
2018/10/11	35	62.89	26	63.80	62.60	9	7,208	0.12%
2018/10/09	30	68.87	46	68.83	68.00	-16	7,173	-0.22%
2018/10/08	17	67.07	32	66.90	66.60	-15	7,111	-0.21%
2018/10/05	20	66.07	39	65.16	65.00	-19	7,119	-0.27%
2018/10/04	4	67.45	1	67.20	67.10	3	7,149	0.04%
2018/10/03	5	68.58	8	68.51	68.40	-3	7,124	-0.04%
2018/10/02	7	68.31	3	69.13	68.00	4	7,119	0.06%
2018/10/01	9	68.34	11	68.29	68.50	-2	7,077	-0.03%
2018/09/28	6	67.88	9	67.79	68.20	-3	7,059	-0.04%
2018/09/27	11	68.03	19	68.21	67.90	-8	7,007	-0.11%
2018/09/26	12	67.21	17	67.15	67.00	-5	6,936	-0.07%
2018/09/25	26	68.04	12	67.92	67.40	14	6,903	0.20%
2018/09/21	18	67.19	12	67.09	67.40	6	6,847	0.09%
2018/09/20	45	68.19	33	68.27	67.10	12	6,780	0.18%
2018/09/19	48	69.34	245	69.48	69.20	-197	6,667	-2.95%	大賣/鉅額交易
2018/09/18	138	71.52	150	70.98	69.60	-12	6,522	-0.18%	大買/大賣/
2018/09/17	17	77.85	23	78.24	77.30	-6	6,180	-0.10%
2018/09/14	6	77.23	21	77.17	77.50	-15	6,086	-0.25%
2018/09/13	27	76.97	26	76.97	76.50	1	6,037	0.02%
2018/09/12	34	76.44	47	75.90	76.50	-13	5,964	-0.22%
2018/09/11	38	76.12	17	76.17	74.90	21	5,888	0.36%
2018/09/10	80	76.33	84	76.38	76.00	-4	5,796	-0.07%
2018/09/07	30	74.97	23	75.22	74.20	7	5,624	0.12%
2018/09/06	9	76.06	19	76.29	76.20	-10	5,546	-0.18%
2018/09/05	7	77.44	16	77.34	76.80	-9	5,505	-0.16%
2018/09/04	3	77.40	9	77.44	77.40	-6	5,493	-0.11%
2018/09/03	36	77.30	65	77.24	77.00	-29	5,475	-0.53%
2018/08/31	160	78.80	24	78.72	78.60	136	5,469	2.49%	大買/鉅額交易
2018/08/30	178	79.33	190	79.25	78.60	-12	5,494	-0.22%	大買/大賣/
2018/08/29	82	78.46	48.1	77.85	78.90	33.9	5,288	0.64%
2018/08/28	73	77.83	79	77.59	76.70	-6	5,213	-0.12%
2018/08/27	21	76.53	22	76.21	76.80	-1	5,159	-0.02%
2018/08/24	8	74.83	25	74.82	75.00	-17	5,111	-0.33%
2018/08/23	17	74.54	27	74.50	75.00	-10	5,105	-0.20%
2018/08/22	55	76.73	46	76.03	75.40	9	5,084	0.18%
2018/08/21	35	75.18	20	74.92	75.50	15	5,024	0.30%
2018/08/20	81	74.38	85	73.94	74.50	-4	4,991	-0.08%
2018/08/17	74	77.83	67	77.39	75.90	7	4,865	0.14%
2018/08/16	138	76.33	111	76.40	76.30	27	4,712	0.57%	大買/大賣/
2018/08/15	176	76.69	164	76.77	74.90	12	4,566	0.26%	大買/大賣/
2018/08/14	90	75.67	119	74.73	76.90	-29	4,325	-0.67%	大賣/
2018/08/13	91	73.19	140	73.30	73.50	-49	4,058	-1.21%	大賣/
2018/08/10	5	72.70	37	72.23	72.00	-32	3,796	-0.84%
2018/08/09	4	72.20	21	72.05	71.80	-17	3,790	-0.45%
2018/08/08	5	72.64	28	72.69	71.80	-23	3,787	-0.61%
2018/08/07	76	72.61	101	72.65	72.80	-25	3,805	-0.66%	大賣/
2018/08/06	117	72.40	24	71.89	73.30	93	3,775	2.46%	大買/
2018/08/03	10	71.24	29	70.96	70.90	-19	3,697	-0.51%
2018/08/02	29	72.35	23	71.60	70.90	6	3,672	0.16%
2018/08/01	110	73.04	37	72.69	73.00	73	3,592	2.03%	大買/
2018/07/31	18	72.01	11	71.81	72.00	7	3,505	0.20%
2018/07/30	3	71.47	2	71.25	71.80	1	3,504	0.03%
2018/07/27	11	71.37	3	71.10	71.30	8	3,478	0.23%
2018/07/26	21	71.53	26	71.70	70.80	-5	3,402	-0.15%
2018/07/25	27	72.27	47	72.56	72.20	-20	3,293	-0.61%
2018/07/24	168	72.45	99	72.32	72.50	69	3,226	2.14%	大買/
2018/07/23	37.1	70.70	167	70.39	70.80	-129.9	3,015	-4.31%	大賣/鉅額交易
2018/07/20	14	70.60	83	70.38	69.90	-69	2,969	-2.32%
2018/07/19	30	70.87	50	70.52	69.90	-20	2,910	-0.69%
2018/07/18	90	69.60	39	69.30	70.50	51	2,785	1.83%
2018/07/17	58	67.29	14	66.86	67.20	44	2,640	1.67%
2018/07/16	26	66.70	14	66.09	65.80	12	2,580	0.47%
2018/07/13	55	64.97	41	64.98	65.60	14	2,529	0.55%
2018/07/12	49	67.47	8	67.65	67.70	41	2,476	1.66%
2018/07/11	6	66.82	21	67.06	67.10	-15	2,414	-0.62%
2018/07/10	27	67.24	6	67.20	67.40	21	2,403	0.87%
2018/07/09	9	67.40	1	66.90	67.40	8	2,437	0.33%
2018/07/06	21.5	65.97	5	65.98	66.00	16.5	2,443	0.68%
2018/07/05	2	65.70	25	65.34	65.10	-23	2,455	-0.94%
2018/07/04	18	66.31	12	66.20	66.40	6	2,476	0.24%
2018/07/03	2	66.60	1	66.80	66.30	1	2,503	0.04%
2018/07/02	5	67.72	10	67.02	66.60	-5	2,528	-0.20%
2018/06/29	6	67.07	5	67.32	67.40	1	2,535	0.04%
2018/06/28	13	66.25	46	66.41	66.70	-33	2,535	-1.30%
2018/06/27	12	66.73	27	66.99	66.80	-15	2,556	-0.59%
2018/06/26	21	65.94	21	66.07	66.20	0	2,601	0.00%
2018/06/25	30	67.47	9	67.36	67.10	21	2,618	0.80%
2018/06/22	4	67.98	18	68.01	67.90	-14	2,679	-0.52%
2018/06/21	21	68.72	26	68.36	69.10	-5	2,712	-0.18%
2018/06/20	32	67.79	39	67.98	67.60	-7	2,767	-0.25%
2018/06/19	5	69.20	21	69.11	68.70	-16	2,779	-0.58%
2018/06/15	2	69.90	12	70.30	69.80	-10	2,835	-0.35%
2018/06/14	10	70.51	42	70.20	69.80	-32	2,944	-1.09%
2018/06/13	42.5	70.81	5	70.06	70.90	37.5	2,974	1.26%
2018/06/12	11	70.54	49	70.10	69.80	-38	3,155	-1.20%
2018/06/11	18	70.89	14	70.98	70.80	4	3,260	0.12%
2018/06/08	32	72.00	53	72.27	71.00	-21	3,384	-0.62%
2018/06/07	117	71.15	2	71.35	71.90	115	3,811	3.02%	大買/鉅額交易
2018/06/06	3	70.30	9	70.57	70.90	-6	3,749	-0.16%
2018/06/05	63	70.03	43	69.96	69.90	20	3,756	0.53%
2018/06/04	22	69.70	48	69.02	70.60	-26	3,735	-0.70%
2018/06/01	13	68.18	7	68.30	68.60	6	3,677	0.16%
2018/05/31	7	67.97	13	68.00	67.70	-6	3,676	-0.16%
2018/05/30	13	68.01	35	67.91	67.70	-22	3,678	-0.60%
2018/05/29	12	68.52	9	68.67	69.10	3	3,680	0.08%
2018/05/28	9	68.33	23	68.01	68.30	-14	3,681	-0.38%
2018/05/25	0	0.00	3	67.90	67.50	-3	3,685	-0.08%
2018/05/24	2	67.80	3	68.33	68.00	-1	3,693	-0.03%
2018/05/23	10	67.32	2	68.10	67.80	8	3,725	0.21%
2018/05/22	23	67.47	2	67.60	67.40	21	3,732	0.56%
2018/05/21	6	67.58	29	67.28	67.60	-23	3,838	-0.60%
2018/05/18	13	66.43	10	66.17	66.40	3	3,817	0.08%
2018/05/17	24	66.68	9	66.62	66.70	15	3,840	0.39%
2018/05/16	15	65.69	185	65.57	65.70	-170	3,819	-4.45%	大賣/鉅額交易
2018/05/15	23	67.26	35	66.94	66.10	-12	3,834	-0.31%
2018/05/14	13	67.39	16	66.99	67.50	-3	3,880	-0.08%
2018/05/11	14	65.97	3	66.17	66.00	11	3,876	0.28%
2018/05/10	3	65.70	6	65.80	65.60	-3	3,900	-0.08%
2018/05/09	9	65.10	1	65.30	65.00	8	3,951	0.20%
2018/05/08	6	65.45	8	65.51	65.50	-2	3,984	-0.05%
2018/05/07	18	64.12	200	63.91	65.00	-182	3,972	-4.58%	大賣/鉅額交易
2018/05/04	0	0.00	3	63.00	62.70	-3	3,954	-0.08%
2018/05/03	1	63.00	3	63.00	63.00	-2	3,973	-0.05%
2018/05/02	2	64.10	17	64.11	63.90	-15	4,010	-0.37%
2018/04/30	21	64.57	12	63.39	64.90	9	4,037	0.22%
2018/04/27	7	62.49	22	62.09	62.60	-15	4,054	-0.37%
2018/04/26	14	62.75	13	62.68	62.50	1	4,120	0.02%
2018/04/25	14	62.71	7	62.10	63.20	7	4,166	0.17%
2018/04/24	32	63.23	42	62.72	62.50	-10	4,192	-0.24%
2018/04/23	27	65.07	49	65.47	64.90	-22	4,198	-0.52%
2018/04/20	4	65.83	15	65.67	65.90	-11	4,222	-0.26%
2018/04/19	24	66.16	5	66.38	66.40	19	4,238	0.45%
2018/04/18	17	65.66	16	66.24	65.70	1	4,244	0.02%
2018/04/17	56	65.39	34	65.19	64.80	22	4,263	0.52%
2018/04/16	8	67.25	7	66.83	66.80	1	4,256	0.02%
2018/04/13	10	67.40	41	67.45	66.80	-31	4,358	-0.71%
2018/04/12	6	66.80	3	66.80	66.80	3	4,364	0.07%
2018/04/11	32	66.56	7	66.91	66.50	25	4,360	0.57%
2018/04/10	15	67.93	13	67.88	67.70	2	4,345	0.05%
2018/04/09	8	67.85	10	67.70	67.30	-2	4,343	-0.05%
2018/04/03	12	67.95	25	67.92	68.00	-13	4,342	-0.30%
2018/04/02	64	69.27	4	69.40	69.20	60	4,325	1.39%
2018/03/31	121	68.45	30	68.68	68.50	91	4,344	2.09%	大買/
2018/03/30	11	69.15	10	69.62	68.90	1	4,364	0.02%
2018/03/29	44	70.45	42	70.27	69.80	2	4,420	0.05%
2018/03/28	21	70.02	26	69.79	69.90	-5	4,429	-0.11%
2018/03/27	26	70.47	43	70.38	70.50	-17	4,395	-0.39%
2018/03/26	32	68.86	8	68.35	69.50	24	4,342	0.55%
2018/03/23	24	67.83	76	68.01	67.50	-52	4,330	-1.20%
2018/03/22	7	69.80	24	69.90	69.60	-17	4,274	-0.40%
2018/03/21	50	71.35	23	71.01	70.30	27	4,237	0.64%
2018/03/20	21	71.09	34	70.57	71.10	-13	4,175	-0.31%
2018/03/19	22	70.08	100	70.43	69.60	-78	4,077	-1.91%
2018/03/16	32	70.52	12	70.68	69.50	20	4,050	0.49%
2018/03/15	8	69.66	40	69.81	70.10	-32	3,893	-0.82%
2018/03/14	68	68.86	101	69.16	68.80	-33	3,810	-0.87%	大賣/
2018/03/13	216	69.62	96	69.96	70.10	120	3,720	3.23%	大買/鉅額交易
2018/03/12	39.5	64.06	11	63.67	64.30	28.5	3,300	0.86%
2018/03/09	17	62.45	15	62.16	62.70	2	3,314	0.06%
2018/03/08	31	62.97	18	62.99	62.60	13	3,334	0.39%
2018/03/07	17	63.93	31	64.00	63.90	-14	3,429	-0.41%
2018/03/06	9	63.02	21	63.32	63.00	-12	3,577	-0.34%
2018/03/05	1	62.30	80	62.32	62.30	-79	3,721	-2.12%
2018/03/02	2	63.40	18	63.21	63.10	-16	3,756	-0.43%
2018/03/01	15	64.10	5	63.86	64.20	10	3,763	0.27%
2018/02/27	2	63.75	3	63.77	63.90	-1	3,770	-0.03%
2018/02/26	2	63.75	2	64.10	63.60	0	3,761	0.00%
2018/02/23	4	62.60	60	63.63	63.50	-56	3,777	-1.48%
2018/02/22	2	61.60	9	61.21	61.70	-7	3,801	-0.18%
2018/02/21	42	61.26	0	0.00	61.00	42	3,802	1.10%
2018/02/12	14	60.91	7	60.99	61.40	7	3,728	0.19%
2018/02/09	20	59.98	27	59.30	60.70	-7	3,884	-0.18%
2018/02/08	10	62.70	23	62.43	61.80	-13	3,931	-0.33%
2018/02/07	17	62.71	28	63.04	62.90	-11	3,999	-0.28%
2018/02/06	38	60.92	79	61.16	60.60	-41	4,104	-1.00%
2018/02/05	19	64.73	85	64.37	64.70	-66	4,116	-1.60%
2018/02/02	28	67.45	37	67.53	67.00	-9	4,121	-0.22%
2018/02/01	92	68.68	27	68.49	68.20	65	4,247	1.53%
2018/01/31	11	66.55	7	66.16	66.80	4	4,370	0.09%
2018/01/30	11	66.95	120	67.43	66.60	-109	4,413	-2.47%	大賣/鉅額交易
2018/01/29	32	67.86	10	68.05	67.80	22	4,491	0.49%
2018/01/26	12	67.93	38	67.46	67.30	-26	4,617	-0.56%
2018/01/25	9	68.81	22	68.14	67.70	-13	4,774	-0.27%
2018/01/24	57	68.47	75	67.66	69.00	-18	4,868	-0.37%
2018/01/23	3	67.03	1	67.20	67.00	2	5,157	0.04%
2018/01/22	16	67.44	147	67.83	67.20	-131	5,299	-2.47%	大賣/鉅額交易
2018/01/19	41	69.75	19	69.13	68.90	22	5,369	0.41%
2018/01/18	96	70.04	20	69.68	69.20	76	5,402	1.41%
2018/01/17	4	69.73	11	69.40	69.40	-7	5,584	-0.13%
2018/01/16	27	69.35	32	69.24	69.60	-5	6,079	-0.08%
2018/01/15	6	69.28	1	69.80	68.70	5	6,252	0.08%
2018/01/12	8	69.06	22	69.05	68.80	-14	6,374	-0.22%
2018/01/11	26	68.85	14	69.14	68.10	12	6,392	0.19%
2018/01/10	5	68.58	32	69.05	68.20	-27	6,417	-0.42%
2018/01/09	103	69.92	58	69.73	69.20	45	6,405	0.70%	大買/
2018/01/08	82	68.04	33	67.94	68.40	49	6,344	0.77%
2018/01/05	12	67.28	43	67.23	67.20	-31	6,309	-0.49%
2018/01/04	4	66.75	23	66.60	66.90	-19	6,328	-0.30%
2018/01/03	10	66.54	16	66.39	66.10	-6	6,464	-0.09%
2018/01/02	17	66.44	15	66.06	66.30	2	6,472	0.03%