台郡 (6269)-合庫券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
86.4
漲跌
▼0.2
漲幅
-0.23%
成交量
1,577張
產業
上市電子零組件類股
1043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

台郡 (6269)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/06/17	9	86.54	0	0.00	86.40	9	3,860	0.23%
2024/06/14	0	0.00	10.9	86.82	86.60	-10.9	3,876	-0.28%
2024/06/13	50.1	87.45	3.7	87.20	87.20	46.4	3,876	1.20%
2024/06/12	0.4	87.65	1	87.70	86.80	-0.6	3,886	-0.02%
2024/06/07	3	87.40	3	87.70	88.10	0	3,882	0.00%
2024/06/06	20.3	86.97	1	87.00	87.00	19.3	3,887	0.50%
2024/06/05	5.3	86.53	0.3	87.00	87.00	5	3,867	0.13%
2024/06/04	3	86.07	0.1	86.70	86.50	2.9	3,867	0.07%
2024/06/03	11.3	86.96	1	88.00	86.80	10.3	3,841	0.27%
2024/05/31	15.2	87.32	2	86.60	87.50	13.2	3,820	0.35%
2024/05/30	17.5	87.81	1,034	88.80	85.80	-1,016.5	3,740	-27.18%	大賣/鉅額交易
2024/05/29	6.5	97.39	15	97.78	97.30	-8.6	3,459	-0.25%
2024/05/28	20	98.10	2	98.85	98.10	18	3,368	0.53%
2024/05/27	21.4	98.29	7	99.30	98.70	14.4	3,332	0.43%
2024/05/24	3.1	100.13	16	99.69	99.50	-12.9	3,276	-0.39%
2024/05/23	0.1	97.80	8	99.13	98.80	-7.9	3,204	-0.25%
2024/05/22	10.2	98.49	5	98.18	98.00	5.2	3,158	0.16%
2024/05/21	20.1	97.60	4	100.00	97.60	16.1	3,154	0.51%
2024/05/20	28.2	97.30	49	97.43	97.70	-20.8	3,122	-0.67%
2024/05/17	0.3	99.63	2.2	100.38	100.00	-1.9	3,034	-0.06%
2024/05/16	0	0.00	1.2	99.53	99.50	-1.2	3,005	-0.04%
2024/05/15	26	98.80	7	99.49	98.70	19	2,998	0.63%
2024/05/14	20.5	99.72	14.5	99.87	99.70	6	2,954	0.20%
2024/05/13	1.5	100.67	3	101.17	101.00	-1.5	2,907	-0.05%
2024/05/10	12.1	99.16	1	99.60	100.50	11.1	2,838	0.39%
2024/05/09	1	100.50	2	99.50	100.00	-1	2,742	-0.04%
2024/05/08	3	99.57	1.2	99.18	98.90	1.8	2,667	0.07%
2024/05/07	7.3	98.73	10	99.22	99.20	-2.7	2,552	-0.11%
2024/05/06	33.2	97.57	10	97.44	96.90	23.2	2,375	0.98%
2024/05/03	3.3	96.92	10.2	97.50	97.20	-6.9	2,239	-0.31%
2024/05/02	0.3	92.40	5	92.18	94.70	-4.7	2,035	-0.23%
2024/04/30	49.7	90.90	11	91.32	91.40	38.7	1,911	2.02%
2024/04/29	29.2	94.46	4	95.15	94.70	25.2	1,811	1.39%
2024/04/26	3	92.50	0	0.00	92.40	3	1,725	0.17%
2024/04/25	60	92.45	1	92.60	92.50	59	1,697	3.48%
2024/04/24	1.2	91.62	0	0.00	91.80	1.2	1,681	0.07%
2024/04/23	20	91.60	0	0.00	91.60	20	1,670	1.20%
2024/04/22	50.1	90.64	0	0.00	90.70	50.1	1,650	3.03%
2024/04/19	74.1	90.85	0	0.00	90.70	74.1	1,637	4.52%
2024/04/18	1.1	93.04	0	0.00	92.90	1.1	1,606	0.07%
2024/04/17	0	0.00	11	92.81	92.90	-11	1,581	-0.70%
2024/04/15	0	0.00	0.2	92.00	92.90	-0.2	1,509	-0.01%
2024/04/11	0	0.00	2	92.50	92.80	-2	1,466	-0.14%
2024/04/10	1	93.20	2.2	92.88	92.10	-1.2	1,470	-0.08%
2024/04/08	1.3	90.84	3	91.40	91.60	-1.7	1,422	-0.12%
2024/04/03	0	0.00	0.2	91.80	91.00	-0.2	1,413	-0.01%
2024/04/02	1	92.00	1	92.00	92.00	0	1,407	0.00%
2024/03/29	80	90.90	0	0.00	91.20	80	1,412	5.66%
2024/03/28	1	91.40	12	91.73	91.70	-11	1,418	-0.78%
2024/03/27	0	0.00	1	90.40	90.60	-1	1,422	-0.07%
2024/03/26	200.2	89.90	9	90.02	89.50	191.2	1,451	13.17%	大買/鉅額交易
2024/03/25	172	90.61	0	0.00	90.50	172	1,465	11.73%	大買/鉅額交易
2024/03/22	40	90.90	0	0.00	91.20	40	1,525	2.62%
2024/03/21	9	91.66	0.2	91.50	91.50	8.8	1,523	0.58%
2024/03/20	1.2	91.35	2	91.65	91.20	-0.8	1,494	-0.05%
2024/03/19	1.1	90.16	0	0.00	89.90	1.1	1,426	0.08%
2024/03/18	40.1	88.60	8	88.81	88.60	32.1	1,395	2.30%
2024/03/15	1	89.10	0	0.00	88.90	1	1,389	0.07%
2024/03/14	0.1	88.70	6	88.88	89.00	-5.9	1,363	-0.43%
2024/03/13	20	87.85	0	0.00	87.90	20	1,347	1.48%
2024/03/12	0.1	87.70	0	0.00	88.30	0.1	1,334	0.01%
2024/03/11	34	86.27	2	86.30	86.80	32	1,307	2.45%
2024/03/08	100.1	86.01	0	0.00	85.70	100.1	1,324	7.56%
2024/03/07	2.2	86.50	5	86.50	86.40	-2.8	1,302	-0.22%
2024/03/06	183.2	87.26	0	0.00	87.10	183.2	1,289	14.21%	大買/鉅額交易
2024/03/05	0	0.00	6	87.87	88.20	-6	1,289	-0.47%
2024/03/04	90	86.87	0	0.00	86.90	90	1,281	7.02%
2024/03/01	21	86.76	1	86.70	87.10	20	1,280	1.56%
2024/02/29	114	86.48	0	0.00	86.40	114	1,280	8.90%	大買/鉅額交易
2024/02/27	117	86.32	0	0.00	86.80	117	1,274	9.18%	大買/鉅額交易
2024/02/26	121	87.33	1	87.40	87.20	120	1,278	9.39%	大買/鉅額交易
2024/02/23	41	87.70	4	88.20	87.80	37	1,267	2.92%
2024/02/22	150	87.53	5	87.70	87.50	145	1,253	11.57%	大買/鉅額交易
2024/02/21	15	86.69	6	87.08	87.10	9	1,240	0.73%
2024/02/20	159	86.66	1	87.00	86.60	158	1,236	12.78%	大買/鉅額交易
2024/02/19	2	86.55	11.1	86.86	86.90	-9.1	1,223	-0.75%
2024/02/16	122.1	84.45	0	0.00	84.80	122.1	1,206	10.12%	大買/鉅額交易
2024/02/15	6	84.37	0	0.00	84.60	6	1,175	0.51%
2024/02/05	60	84.37	0	84.50	84.30	60	1,172	5.11%
2024/02/02	1	85.40	0	0.00	85.20	1	1,167	0.09%
2024/01/26	21	85.89	2	86.10	85.60	19	1,194	1.59%
2024/01/25	1	86.20	0	0.00	86.30	1	1,206	0.08%
2024/01/24	1	86.00	0	0.00	86.10	1	1,224	0.08%
2024/01/23	2	84.75	0	0.00	85.10	2	1,243	0.16%
2024/01/22	0.1	85.20	0	0.00	84.90	0.1	1,242	0.01%
2024/01/19	1.3	84.78	0	0.00	84.80	1.3	1,250	0.10%
2024/01/18	1.1	85.01	0.3	85.00	84.80	0.8	1,243	0.07%
2024/01/17	6	86.95	0	0.00	86.00	6	1,236	0.49%
2024/01/15	10	87.20	2	87.20	87.90	8	1,232	0.65%
2024/01/12	0	0.00	0.5	87.00	87.00	-0.5	1,247	-0.04%
2024/01/10	2	86.75	0	0.00	87.10	2	1,330	0.15%
2024/01/09	0	0.00	1	87.30	87.40	-1	1,340	-0.07%
2024/01/03	2	87.60	0.2	87.70	87.80	1.8	1,344	0.13%
2023/12/27	2	88.25	0	0.00	88.80	2	1,336	0.15%
2023/12/26	0.6	88.48	1	88.30	88.00	-0.4	1,325	-0.03%
2023/12/25	0.2	89.15	0	0.00	88.40	0.2	1,314	0.02%
2023/12/22	0.3	88.97	0	0.00	88.80	0.3	1,293	0.03%
2023/12/21	0.1	88.50	0.2	88.30	88.90	-0.1	1,258	-0.01%
2023/12/20	0.1	89.20	1	89.40	89.50	-0.9	1,216	-0.07%
2023/12/19	1.2	88.04	3	88.77	89.00	-1.8	1,172	-0.16%
2023/12/18	0	0.00	2	88.50	88.10	-2	1,093	-0.18%
2023/12/15	3	87.77	0	0.00	88.00	3	1,078	0.28%
2023/12/13	0.2	86.50	0	0.00	86.00	0.2	1,072	0.02%
2023/12/12	2	85.80	0	0.00	85.70	2	1,076	0.19%
2023/12/11	0.2	86.30	1	86.10	86.20	-0.8	1,075	-0.07%
2023/12/08	0	0.00	3.4	86.80	86.40	-3.4	1,070	-0.32%
2023/12/07	1	87.60	0	0.00	87.00	1	1,061	0.09%
2023/12/04	0	0.00	2	88.90	88.60	-2	1,078	-0.19%
2023/12/01	1	88.40	0	0.00	88.40	1	1,083	0.09%
2023/11/29	0.2	88.00	3	88.47	88.50	-2.8	1,063	-0.26%
2023/11/28	0.5	87.36	0	0.00	87.90	0.5	1,055	0.05%
2023/11/27	0.1	87.30	0	0.00	87.10	0.1	1,059	0.01%
2023/11/24	1.2	87.99	0	0.00	87.90	1.2	1,063	0.11%
2023/11/21	0	0.00	0.2	87.20	87.20	-0.2	1,015	-0.02%
2023/11/20	0	0.00	1.1	86.95	87.00	-1.1	999	-0.11%
2023/11/17	0.2	87.40	0	0.00	87.00	0.2	990	0.02%
2023/11/16	0	86.70	0	0.00	86.80	0	981	0.00%
2023/11/15	0.1	86.60	0	0.00	86.70	0.1	983	0.01%
2023/11/14	0	0.00	2	86.90	86.50	-2	974	-0.21%
2023/11/13	0	0.00	3	85.90	86.10	-3	972	-0.31%
2023/11/08	0.2	85.20	3.4	85.17	85.20	-3.2	990	-0.32%
2023/11/07	0.1	85.30	0	0.00	84.20	0.1	1,013	0.01%
2023/11/06	0.1	85.50	0	0.00	84.90	0.1	1,030	0.01%
2023/11/03	0.1	84.90	0	0.00	84.50	0.1	1,055	0.01%
2023/11/02	0.1	84.50	2	84.40	84.30	-1.9	1,065	-0.18%
2023/11/01	7.1	82.50	0	0.00	83.00	7.1	1,066	0.67%
2023/10/31	2	83.80	0	0.00	83.50	2	1,060	0.19%
2023/10/27	0.1	86.00	0	0.00	84.90	0.1	1,090	0.01%
2023/10/26	1	85.60	0	0.00	85.40	1	1,269	0.08%
2023/10/23	0	0.00	4	84.90	85.30	-4	1,583	-0.25%
2023/10/19	1	89.00	1	87.80	87.80	0	1,627	0.00%
2023/10/18	2.1	86.28	0	0.00	85.60	2.1	1,591	0.13%
2023/10/17	0.1	88.40	0	0.00	87.30	0.1	1,587	0.01%
2023/10/16	0	0.00	1	88.40	88.40	-1	1,613	-0.06%
2023/10/13	0.2	89.00	10	89.00	88.90	-9.8	1,631	-0.60%
2023/10/12	0.1	88.50	0	0.00	88.70	0.1	1,630	0.01%
2023/10/06	1.1	88.37	1	88.70	88.10	0.1	1,619	0.01%
2023/10/05	0	0.00	3	87.60	87.60	-3	1,623	-0.18%
2023/10/04	1	87.50	0	0.00	87.30	1	1,645	0.06%
2023/10/03	0.1	88.50	0	0.00	88.20	0.1	1,650	0.01%
2023/10/02	0.1	89.00	0	0.00	88.60	0.1	1,654	0.01%
2023/09/21	3	87.53	0	0.00	87.70	3	1,732	0.17%
2023/09/20	2	88.30	0	0.00	88.10	2	1,736	0.12%
2023/09/15	0	0.00	2	89.25	89.40	-2	1,744	-0.11%
2023/09/14	3	88.90	0	0.00	88.90	3	1,755	0.17%
2023/09/13	2	88.30	0	0.00	88.30	2	1,762	0.11%
2023/09/12	3	88.37	0	0.00	88.50	3	1,775	0.17%
2023/09/11	14	88.19	0	0.00	88.10	14	1,797	0.78%
2023/09/08	1.2	89.77	0	0.00	90.10	1.2	1,813	0.07%
2023/09/06	1.1	91.71	3	92.40	92.40	-1.9	1,824	-0.10%
2023/09/05	0.1	91.60	0	0.00	91.80	0.1	1,833	0.01%
2023/08/30	1	89.80	0.2	90.00	89.90	0.8	1,869	0.04%
2023/08/22	1	88.20	1.3	88.95	88.80	-0.3	2,052	-0.01%
2023/08/21	0	0.00	2	88.75	88.10	-2	2,072	-0.10%
2023/08/18	0.1	89.20	0	0.00	89.50	0.1	2,068	0.00%
2023/08/16	0	0.00	2	88.70	89.10	-2	2,074	-0.10%
2023/08/15	23	88.00	0	0.00	88.10	23	2,084	1.10%
2023/08/14	2	87.20	0	0.00	88.10	2	2,080	0.10%
2023/08/11	8	88.99	0	0.00	88.50	8	2,081	0.38%
2023/08/10	2	89.90	0	0.00	90.10	2	2,064	0.10%
2023/08/09	4	92.03	0	0.00	91.40	4	2,044	0.20%
2023/08/07	1	92.30	1	92.80	93.10	0	2,018	0.00%
2023/08/04	1	93.00	0	0.00	92.70	1	2,010	0.05%
2023/08/01	1.2	92.83	0	0.00	93.50	1.2	2,011	0.06%
2023/07/31	14	93.87	0	0.00	92.90	14	1,999	0.70%
2023/07/28	0.2	97.89	15	98.15	98.10	-14.8	1,816	-0.81%
2023/07/25	0	0.00	1	94.30	93.40	-1	1,650	-0.06%
2023/07/24	0	0.00	1	93.40	93.40	-1	1,665	-0.06%
2023/07/21	1.2	94.03	0	0.00	94.20	1.2	1,642	0.07%
2023/07/06	1	93.30	0	0.00	93.60	1	1,837	0.05%
2023/07/05	2	94.90	2	93.70	93.60	0	1,832	0.00%
2023/06/30	1	92.50	1	92.20	92.60	0	1,823	0.00%
2023/06/29	2	91.90	0	0.00	91.80	2	1,818	0.11%
2023/06/28	1	91.40	0	0.00	91.50	1	1,818	0.06%
2023/06/21	1	91.50	0	0.00	91.50	1	1,802	0.06%
2023/06/20	2	91.75	0	0.00	91.60	2	1,798	0.11%
2023/06/19	2	92.40	0	0.00	92.20	2	1,781	0.11%
2023/06/15	104	92.49	0	0.00	92.60	104	1,758	5.91%	大買/鉅額交易
2023/06/14	3	93.57	1	93.30	93.20	2	1,729	0.12%
2023/06/13	10	94.25	0	0.00	94.20	10	1,719	0.58%
2023/06/12	0	0.00	1	94.10	94.70	-1	1,706	-0.06%
2023/06/08	2	94.30	2	93.90	94.30	0	1,699	0.00%
2023/06/07	1	94.20	0.1	94.50	94.30	1	1,684	0.06%
2023/06/02	1	94.50	0	0.00	94.60	1	1,724	0.06%
2023/06/01	1.2	94.48	0	0.00	94.80	1.2	1,714	0.07%
2023/05/31	193	99.07	0	0.00	98.70	193	1,688	11.43%	大買/鉅額交易
2023/05/30	153	98.65	0	0.00	99.20	153	1,644	9.30%	大買/鉅額交易
2023/05/29	0	0.00	4	98.88	99.00	-4	1,654	-0.24%
2023/05/26	1	98.00	0.2	98.00	98.00	0.8	1,647	0.05%
2023/05/25	37	96.19	0	0.00	97.40	37	1,630	2.27%
2023/05/24	63.1	96.31	15	96.50	96.40	48.1	1,625	2.96%
2023/05/23	80	96.38	15	96.60	96.60	65	1,626	4.00%
2023/05/22	101	96.33	0	0.00	96.30	101	1,627	6.21%	大買/鉅額交易
2023/05/19	107	96.32	0	0.00	96.40	107	1,624	6.59%	大買/鉅額交易
2023/05/17	57	95.03	0	0.00	94.80	57	1,638	3.48%
2023/05/15	20	94.10	0	0.00	94.30	20	1,670	1.20%
2023/05/12	46	94.17	0	0.00	94.60	46	1,713	2.68%
2023/05/11	170	94.95	0	0.00	94.80	170	1,714	9.92%	大買/鉅額交易
2023/05/10	0	0.00	35	95.71	95.70	-35	1,721	-2.03%
2023/05/09	2.2	95.41	2	95.45	95.20	0.2	1,724	0.01%
2023/05/08	1	95.00	1	94.60	95.20	0	1,723	0.00%
2023/05/04	0	0.00	1	93.30	92.70	-1	1,692	-0.06%
2023/05/03	7	92.59	0	0.00	92.70	7	1,693	0.41%
2023/05/02	66	93.13	2	93.50	93.30	64	1,687	3.79%
2023/04/28	14	94.15	4	94.05	94.50	10	1,663	0.60%
2023/04/27	1	96.70	41	97.50	96.90	-40	1,567	-2.55%
2023/04/26	0	0.00	2	95.70	96.30	-2	1,525	-0.13%
2023/04/25	22	95.69	0	0.00	95.20	22	1,501	1.47%
2023/04/21	0	0.00	1	100.50	98.90	-1	1,365	-0.07%
2023/04/20	106	98.89	0	0.00	98.50	106	1,335	7.94%	大買/鉅額交易
2023/04/19	2	101.00	0	0.00	100.00	2	1,328	0.15%
2023/04/18	5.2	101.01	5	100.80	100.50	0.2	1,295	0.01%
2023/04/14	0	0.00	3	98.40	97.90	-3	1,228	-0.24%
2023/04/10	1	98.30	0	0.00	98.20	1	1,191	0.08%
2023/04/07	0	0.00	0.1	98.80	98.80	-0.1	1,185	-0.01%
2023/03/24	0	0.00	6	99.03	99.00	-6	1,166	-0.51%
2023/03/20	1	95.50	0	0.00	95.40	1	1,193	0.08%
2023/03/16	6	95.00	2	95.00	94.80	4	1,255	0.32%
2023/03/15	1	96.10	0	0.00	95.60	1	1,308	0.08%
2023/03/14	4	96.00	0	0.00	95.60	4	1,360	0.29%
2023/03/10	2	97.40	0	0.00	97.60	2	1,389	0.14%
2023/03/09	2	98.75	0	0.00	98.50	2	1,422	0.14%
2023/03/08	0	0.00	1	100.00	99.60	-1	1,427	-0.07%
2023/03/07	0	0.00	1	101.00	100.00	-1	1,414	-0.07%
2023/03/06	0	0.00	1	99.90	100.50	-1	1,415	-0.07%
2023/03/01	1	97.20	0	0.00	97.00	1	1,452	0.07%
2023/02/23	1	98.30	0	0.00	98.00	1	1,453	0.07%
2023/02/21	11	98.88	0	0.00	99.10	11	1,512	0.73%
2023/02/14	2	97.70	2	97.50	97.20	0	1,711	0.00%
2023/02/13	12	97.42	0	0.00	97.60	12	1,716	0.70%
2023/02/10	13	99.72	0	0.00	99.10	13	1,715	0.76%
2023/02/08	0	0.00	30	102.72	103.00	-30	1,753	-1.71%
2023/02/06	1	101.50	0	0.00	101.50	1	1,880	0.05%
2023/02/03	0	0.00	1	104.00	104.00	-1	2,001	-0.05%
2023/02/02	0	0.00	2	103.50	103.50	-2	2,007	-0.10%
2023/01/31	1	101.50	0	0.00	100.00	1	1,978	0.05%
2023/01/30	1	100.00	0	0.00	100.50	1	1,973	0.05%
2023/01/12	10	99.60	0	0.00	99.90	10	1,963	0.51%
2022/12/26	1	99.20	0	0.00	99.50	1	1,981	0.05%
2022/12/22	1	100.50	1	101.00	100.00	0	2,007	0.00%
2022/12/20	9	101.50	0	0.00	99.40	9	2,005	0.45%
2022/12/13	1	101.00	0	0.00	100.50	1	1,999	0.05%
2022/12/12	1	100.50	0	0.00	102.00	1	1,975	0.05%
2022/12/09	2	100.75	2	101.25	101.00	0	2,001	0.00%
2022/12/08	4	102.50	1	104.00	103.00	3	1,975	0.15%
2022/12/07	2	107.75	6	105.17	103.50	-4	1,958	-0.20%
2022/12/06	0	0.00	9	112.89	112.00	-9	1,903	-0.47%
2022/12/05	0	0.00	1	111.00	111.50	-1	1,855	-0.05%
2022/12/02	2	108.25	2	109.25	110.00	0	1,847	0.00%
2022/12/01	0	0.00	1	109.00	109.00	-1	1,849	-0.05%
2022/11/30	107	107.43	0	0.00	107.00	107	1,809	5.91%	大買/鉅額交易
2022/11/28	3	106.17	0	0.00	107.00	3	1,758	0.17%
2022/11/23	0	0.00	4	108.63	109.50	-4	1,703	-0.23%
2022/11/21	0	0.00	0.3	107.50	108.00	-0.3	1,645	-0.02%
2022/11/17	2	109.50	11	108.18	108.00	-9	1,582	-0.57%
2022/11/16	7	107.07	4	107.25	108.00	3	1,547	0.19%
2022/11/15	0	0.00	4	106.00	106.50	-4	1,488	-0.27%
2022/11/14	1	103.00	2	103.75	104.50	-1	1,442	-0.07%
2022/11/11	1	103.00	6	104.00	102.50	-5	1,408	-0.35%
2022/11/10	0	0.00	5	101.90	103.00	-5	1,356	-0.37%
2022/11/09	1	101.00	2	101.00	101.00	-1	1,318	-0.08%
2022/11/08	0	0.00	1	100.00	100.50	-1	1,289	-0.08%
2022/11/07	0	0.00	1	99.80	100.00	-1	1,264	-0.08%
2022/11/04	2	99.85	2	98.90	100.00	0	1,222	0.00%
2022/11/03	0	0.00	3	99.37	99.80	-3	1,195	-0.25%
2022/11/02	6	98.95	16	99.26	98.40	-10	1,163	-0.86%
2022/11/01	4	96.65	10	96.38	97.00	-6	1,074	-0.56%
2022/10/31	20	90.70	21	91.32	91.60	-1	958	-0.10%
2022/10/28	2	89.00	3	89.50	88.40	-1	966	-0.10%
2022/10/27	1	89.30	0	0.00	89.40	1	1,003	0.10%
2022/10/26	7	87.63	0	0.00	88.30	7	1,045	0.67%
2022/10/05	3	88.40	0	0.00	89.50	3	1,226	0.24%
2022/10/04	1	86.50	0	0.00	87.50	1	1,234	0.08%
2022/10/03	2	84.85	2	84.15	84.30	0	1,227	0.00%
2022/09/28	0	0.00	5.5	89.84	89.40	-5.5	1,241	-0.44%
2022/09/26	1	92.00	7	91.57	90.80	-6	1,318	-0.46%
2022/09/23	0	0.00	2	96.00	95.10	-2	1,335	-0.15%
2022/09/20	0	0.00	2	96.00	96.40	-2	1,347	-0.15%
2022/09/16	0	0.00	1	95.20	95.00	-1	1,331	-0.08%
2022/09/14	1	95.50	3	95.47	96.60	-2	1,301	-0.15%
2022/09/13	0	0.00	2	96.40	96.10	-2	1,291	-0.15%
2022/09/12	0	0.00	5	95.00	95.00	-5	1,282	-0.39%
2022/09/08	0	0.00	3	95.53	95.30	-3	1,279	-0.23%
2022/09/07	3	93.40	6	94.33	95.10	-3	1,261	-0.24%
2022/09/06	0	0.00	1	92.20	92.70	-1	1,235	-0.08%
2022/09/01	2	92.30	0	0.00	92.50	2	1,249	0.16%
2022/08/26	0	0.00	2	93.30	93.80	-2	1,259	-0.16%
2022/08/23	1	94.40	0	0.00	94.80	1	1,391	0.07%
2022/08/22	0	0.00	1	93.00	92.70	-1	1,417	-0.07%
2022/08/18	2	93.50	0	0.00	94.30	2	1,500	0.13%
2022/08/17	2	94.80	0	0.00	94.90	2	1,501	0.13%
2022/08/09	0	0.00	4	94.60	94.50	-4	1,504	-0.27%
2022/08/03	3	92.50	3	93.03	93.30	0	1,497	0.00%
2022/08/02	0	0.00	7	92.24	92.90	-7	1,487	-0.47%
2022/07/27	1	85.50	0	0.00	87.40	1	1,405	0.07%
2022/07/26	1	86.00	0	0.00	85.80	1	1,412	0.07%
2022/07/22	0.2	86.90	0	0.00	86.60	0.2	1,436	0.01%
2022/07/21	0	0.00	12	87.90	87.90	-12	1,492	-0.80%
2022/07/20	0	0.00	16	85.40	85.40	-16	1,506	-1.06%
2022/07/19	4	81.65	0	0.00	83.60	4	1,522	0.26%
2022/07/18	0	0.00	2	82.10	82.90	-2	1,540	-0.13%
2022/07/15	1	81.60	0	0.00	82.00	1	1,557	0.06%
2022/07/14	1.1	81.67	2	80.20	81.40	-0.9	1,593	-0.06%
2022/07/13	0	0.00	2	80.80	80.80	-2	1,593	-0.13%
2022/07/12	0	0.00	1	79.50	79.40	-1	1,590	-0.06%
2022/07/08	3	80.20	0	0.00	78.50	3	1,579	0.19%
2022/07/07	0	0.00	2	78.15	78.10	-2	1,566	-0.13%
2022/07/06	1	77.00	0	0.00	76.60	1	1,557	0.06%
2022/07/05	2	76.25	1	77.50	77.30	1	1,585	0.06%
2022/07/01	3	82.63	5	82.04	82.00	-2	1,610	-0.12%
2022/06/30	3	87.53	0	0.00	86.60	3	1,621	0.19%
2022/06/24	0	0.00	11	90.40	89.20	-11	1,664	-0.66%
2022/06/23	1.3	89.08	0	0.00	89.00	1.3	1,702	0.08%
2022/06/22	0	89.70	5	89.70	90.10	-5	1,726	-0.29%
2022/06/20	2	89.80	0	0.00	89.80	2	1,773	0.11%
2022/06/17	1	90.40	0	0.00	92.80	1	1,795	0.06%
2022/06/16	1	91.70	0	0.00	91.70	1	1,851	0.05%
2022/06/15	0	0.00	3	93.70	93.00	-3	1,901	-0.16%
2022/06/14	1	91.40	8	92.04	92.90	-7	1,961	-0.36%
2022/06/13	34	93.04	57	93.33	92.70	-23	1,991	-1.16%
2022/06/10	0	0.00	1	94.80	94.80	-1	2,004	-0.05%
2022/06/09	0	0.00	220	95.25	95.40	-220	2,009	-10.95%	大賣/鉅額交易
2022/06/08	202	95.42	73	95.52	95.20	129	2,008	6.42%	大買/鉅額交易
2022/06/07	119	95.17	20	95.90	95.20	99	2,008	4.93%	大買/
2022/06/06	44	95.54	30	96.47	95.30	14	2,007	0.70%
2022/06/02	70	95.99	239	96.11	96.00	-169	2,013	-8.39%	大賣/鉅額交易
2022/06/01	43	95.41	89	95.81	95.60	-46	2,019	-2.28%
2022/05/31	2	100.50	112	100.90	101.50	-110	1,990	-5.53%	大賣/鉅額交易
2022/05/30	4	100.50	3	100.67	100.50	1	1,952	0.05%
2022/05/27	0	0.00	22	98.35	99.20	-22	1,914	-1.15%
2022/05/26	0	0.00	150	96.78	97.70	-150	1,886	-7.95%	大賣/鉅額交易
2022/05/25	0	0.00	44	94.50	94.80	-44	1,859	-2.37%
2022/05/24	0	0.00	14	93.88	93.60	-14	1,871	-0.75%
2022/05/23	0	0.00	73	93.89	93.90	-73	1,884	-3.87%
2022/05/12	300	90.25	14	90.20	90.00	286	2,055	13.92%	大買/鉅額交易
2022/05/11	1	91.00	96	91.36	90.60	-95	2,178	-4.36%
2022/05/10	1	91.70	168	91.36	92.40	-167	2,352	-7.10%	大賣/鉅額交易
2022/05/09	53	91.85	74	92.77	91.70	-21	2,358	-0.89%
2022/05/06	1	93.70	0	0.00	94.80	1	2,357	0.04%
2022/05/05	0	0.00	3	95.63	94.80	-3	2,366	-0.13%
2022/05/03	0	0.00	1	93.50	94.60	-1	2,379	-0.04%
2022/04/28	4	92.18	0	0.00	92.50	4	2,394	0.17%
2022/04/27	0	0.00	41	92.00	92.40	-41	2,377	-1.72%
2022/04/26	47	94.89	74	95.04	95.00	-27	2,304	-1.17%
2022/04/25	12	95.23	2	95.35	95.00	10	2,276	0.44%
2022/04/22	48	98.25	0	0.00	98.60	48	2,238	2.14%
2022/04/21	9	99.28	239	99.97	99.90	-230	2,230	-10.31%	大賣/鉅額交易
2022/04/20	2	100.00	205	98.54	98.50	-203	2,209	-9.19%	大賣/鉅額交易
2022/04/19	11	98.30	5	96.60	98.30	6	2,186	0.27%
2022/04/18	9	95.40	0	0.00	95.60	9	2,183	0.41%
2022/04/15	6	96.00	0	0.00	96.00	6	2,186	0.27%
2022/04/14	11	96.85	0	0.00	96.80	11	2,224	0.49%
2022/04/13	1	96.00	0	0.00	96.70	1	2,299	0.04%
2022/04/12	13	95.20	0	0.00	96.00	13	2,304	0.56%
2022/04/11	82	97.10	0	0.00	96.00	82	2,327	3.52%
2022/04/08	15	98.00	0	0.00	98.50	15	2,297	0.65%
2022/04/07	67	98.86	1	98.30	97.90	66	2,264	2.91%
2022/04/06	61	99.05	0	0.00	100.50	61	2,216	2.75%
2022/04/01	19	99.76	0	0.00	101.00	19	2,177	0.87%
2022/03/31	11	101.41	0	0.00	101.50	11	2,165	0.51%
2022/03/30	10	101.00	1	102.00	101.00	9	2,154	0.42%
2022/03/29	71	101.56	1	102.00	101.00	70	2,147	3.26%
2022/03/28	17	100.40	171	100.01	101.00	-154	2,132	-7.22%	大賣/鉅額交易
2022/03/25	100	100.85	0	0.00	100.00	100	2,110	4.74%
2022/03/24	30	102.33	1	102.00	102.50	29	2,098	1.38%
2022/03/23	181	102.22	122	102.75	102.50	59	2,099	2.81%	大買/大賣/
2022/03/22	20	101.00	0.2	101.75	102.50	19.8	2,065	0.96%
2022/03/21	0	0.00	1	100.50	101.50	-1	2,038	-0.05%
2022/03/18	0	0.00	3	98.27	98.50	-3	1,995	-0.15%
2022/03/17	20	97.00	21	97.94	97.60	-1	1,949	-0.05%
2022/03/16	96	94.91	98	96.07	95.80	-2	1,902	-0.11%
2022/03/15	2	93.20	0	0.00	94.00	2	1,886	0.11%
2022/03/10	1	94.50	0	0.00	94.40	1	1,975	0.05%
2022/03/07	0	0.00	0.1	94.70	94.60	-0.1	2,068	0.00%
2022/03/03	0	0.00	7	96.24	96.50	-7	2,112	-0.33%
2022/02/25	350	93.98	0	0.00	94.50	350	2,259	15.49%	大買/鉅額交易
2022/02/24	1	94.50	7	94.11	94.50	-6	2,261	-0.27%
2022/02/22	44	94.99	0	0.00	96.00	44	2,269	1.94%
2022/02/21	20	94.80	0	0.00	96.00	20	2,277	0.88%
2022/02/18	1	95.20	0	0.00	95.10	1	2,294	0.04%
2022/02/17	60	95.77	0	0.00	95.70	60	2,315	2.59%
2022/02/16	120.1	95.62	0	0.00	96.00	120.1	2,401	5.00%	大買/鉅額交易
2022/02/15	10	94.33	11	94.98	96.00	-1	2,374	-0.04%
2022/02/14	1	95.00	1	94.90	94.50	0	2,354	0.00%
2022/02/11	15	96.74	4	96.00	97.00	11	2,334	0.47%
2022/02/10	5.2	98.30	26	97.62	99.00	-20.8	2,246	-0.93%
2022/02/08	20	100.25	0	0.00	101.00	20	2,121	0.94%
2022/02/07	5	98.70	5	99.30	99.70	0	2,175	0.00%
2022/01/26	1	96.70	0	0.00	96.60	1	2,183	0.05%
2022/01/24	1	96.80	0	0.00	97.30	1	2,270	0.04%
2022/01/21	1	98.70	0	0.00	98.50	1	2,329	0.04%
2022/01/14	2	98.95	10	99.10	99.50	-8	2,641	-0.30%
2022/01/13	1	100.50	1	100.50	100.50	0	2,685	0.00%
2022/01/12	1	99.80	0	0.00	101.00	1	2,720	0.04%
2022/01/11	24	101.13	0	0.00	100.50	24	2,728	0.88%
2022/01/10	0	0.00	1	102.00	101.50	-1	2,756	-0.04%
2022/01/07	1	102.50	0	0.00	102.50	1	2,784	0.04%
2022/01/06	1	105.00	1	106.50	104.50	0	2,770	0.00%
2022/01/04	1	104.50	0	0.00	104.00	1	2,764	0.04%
2022/01/03	10	104.50	0	0.00	104.50	10	2,776	0.36%
2021/12/30	5	105.00	1	104.00	104.50	4	2,795	0.14%
2021/12/29	2	103.75	0	0.00	104.00	2	2,812	0.07%
2021/12/28	1	104.00	0	0.00	104.00	1	2,861	0.03%
2021/12/24	0	0.00	7	103.93	104.00	-7	2,959	-0.24%
2021/12/23	0	0.00	1	104.00	104.50	-1	2,973	-0.03%
2021/12/21	1	104.00	4	105.00	104.50	-3	3,129	-0.10%
2021/12/20	0	0.00	1	103.00	103.50	-1	3,149	-0.03%
2021/12/17	20	102.00	0	0.00	103.00	20	3,146	0.64%
2021/12/16	11	102.55	1	102.00	102.50	10	3,152	0.32%
2021/12/15	1	102.00	0	0.00	102.00	1	3,173	0.03%
2021/12/13	1	103.00	0	0.00	102.50	1	3,224	0.03%
2021/12/10	0	0.00	1	103.00	103.50	-1	3,268	-0.03%
2021/12/08	20	105.00	1	104.00	104.00	19	3,333	0.57%
2021/12/06	15	102.50	0	0.00	102.50	15	3,338	0.45%
2021/12/03	0	0.00	4	103.75	104.00	-4	3,376	-0.12%
2021/12/02	2	103.00	0	0.00	103.50	2	3,386	0.06%
2021/12/01	0	0.00	2	103.75	104.50	-2	3,410	-0.06%
2021/11/30	1	102.00	2	103.00	103.00	-1	3,415	-0.03%
2021/11/29	4	100.13	2	100.50	101.00	2	3,412	0.06%
2021/11/26	2	104.00	8	103.44	102.50	-6	3,409	-0.18%
2021/11/25	0	0.00	4.2	103.98	103.50	-4.2	3,369	-0.12%
2021/11/24	10	100.50	6	102.67	104.00	4	3,356	0.12%
2021/11/23	1	100.00	10	100.50	100.50	-9	3,352	-0.27%
2021/11/22	22	100.50	0	0.00	101.00	22	3,353	0.66%
2021/11/19	1	100.50	2	101.50	100.00	-1	3,365	-0.03%
2021/11/18	4	101.50	0	0.00	101.50	4	3,415	0.12%
2021/11/17	3	101.00	0	0.00	101.00	3	3,422	0.09%
2021/11/16	1	100.00	2	100.25	101.00	-1	3,421	-0.03%
2021/11/15	30	101.32	29	100.81	101.50	1	3,413	0.03%
2021/11/11	0	0.00	1	97.40	97.40	-1	3,363	-0.03%
2021/11/10	1	96.80	15	96.73	97.00	-14	3,418	-0.41%
2021/11/09	22	99.10	0	0.00	97.70	22	3,444	0.64%
2021/11/08	10	99.02	0	0.00	99.70	10	3,424	0.29%
2021/11/05	4	97.30	0	0.00	98.00	4	3,472	0.12%
2021/11/04	0	0.00	4	97.68	97.70	-4	3,582	-0.11%
2021/11/03	1	94.30	0	0.00	94.90	1	3,540	0.03%
2021/11/02	1	94.10	11	95.22	94.10	-10	3,546	-0.28%
2021/10/29	54	97.33	0	0.00	96.10	54	3,606	1.50%
2021/10/28	131	98.62	53	99.35	97.70	78	3,689	2.11%	大買/
2021/10/27	40	95.70	0	0.00	95.70	40	3,571	1.12%
2021/10/25	21	92.49	0	0.00	93.20	21	3,741	0.56%
2021/10/22	51	92.61	0	0.00	92.90	51	3,868	1.32%
2021/10/21	50	92.68	0	0.00	93.00	50	3,911	1.28%
2021/10/20	50	93.72	15	93.87	93.20	35	3,923	0.89%
2021/10/19	12	95.32	0	0.00	95.00	12	3,922	0.31%
2021/10/18	1	93.60	2	93.70	94.00	-1	3,959	-0.03%
2021/10/14	0	0.00	5	93.46	92.50	-5	4,076	-0.12%
2021/10/13	3	95.00	9	95.91	92.70	-6	4,137	-0.15%
2021/10/08	2	98.50	0	0.00	98.50	2	4,307	0.05%
2021/10/07	0	0.00	6	98.60	98.50	-6	4,400	-0.14%
2021/10/06	4.2	97.40	4	96.90	96.00	0.2	4,477	0.00%
2021/10/05	1	95.80	1	97.90	99.10	0	4,604	0.00%
2021/10/01	4	98.93	1	98.50	97.70	3	4,978	0.06%
2021/09/30	10	102.50	0	0.00	102.50	10	4,989	0.20%
2021/09/29	4	100.50	0	0.00	100.50	4	5,067	0.08%
2021/09/28	31	101.63	2	102.50	102.00	29	5,200	0.56%
2021/09/27	7	106.50	0	0.00	106.00	7	5,210	0.13%
2021/09/23	5	107.50	1	108.00	108.00	4	5,464	0.07%
2021/09/22	2	105.25	1	106.50	106.50	1	5,840	0.02%
2021/09/17	1	106.50	6	107.50	107.50	-5	6,081	-0.08%
2021/09/16	0	0.00	1	108.50	107.50	-1	6,445	-0.02%
2021/09/15	1	105.00	1	106.00	106.00	0	6,685	0.00%
2021/09/14	1	107.50	1	107.00	107.00	0	6,990	0.00%
2021/09/13	3	107.17	6	107.00	107.00	-3	7,016	-0.04%
2021/09/10	6	109.42	0	0.00	109.00	6	6,992	0.09%
2021/09/09	1	109.00	10	111.50	111.50	-9	7,005	-0.13%
2021/09/08	9	111.44	6	111.42	111.00	3	7,057	0.04%
2021/09/07	1	113.01	1	113.50	115.00	0	7,077	0.00%
2021/09/06	22	114.30	14	114.46	113.50	8	7,092	0.11%
2021/09/03	22	116.36	30	117.75	118.00	-8	7,062	-0.11%
2021/09/02	2	118.25	20	120.50	118.00	-18	7,100	-0.25%
2021/09/01	22	117.82	2	118.50	119.50	20	7,081	0.28%
2021/08/31	5	115.70	1	115.00	116.00	4	7,064	0.06%
2021/08/30	8	114.75	9	115.00	115.50	-1	7,047	-0.01%
2021/08/27	2	116.50	0	0.00	116.00	2	7,033	0.03%
2021/08/26	0	0.00	1	119.50	119.50	-1	6,986	-0.01%
2021/08/25	1	119.50	1	120.00	121.50	0	6,990	0.00%
2021/08/24	4	118.75	1	119.50	119.00	3	6,991	0.04%
2021/08/23	10	115.00	1	117.50	117.50	9	6,967	0.13%
2021/08/20	8	114.50	0	0.00	114.00	8	6,961	0.12%
2021/08/19	1	116.50	1	115.50	116.00	0	6,951	0.00%
2021/08/18	2	117.75	11	115.32	118.00	-9	6,927	-0.13%
2021/08/17	77.1	117.88	2	117.25	114.50	75.1	6,898	1.09%
2021/08/16	8	115.06	0	0.00	116.00	8	6,889	0.12%
2021/08/13	3	119.67	2	120.00	118.50	1	6,828	0.01%
2021/08/12	12	122.50	0	0.00	123.00	12	6,790	0.18%
2021/08/11	2	121.75	4	120.38	120.50	-2	6,774	-0.03%
2021/08/10	10	122.15	2	122.25	122.50	8	6,703	0.12%
2021/08/09	1	126.00	0	0.00	125.50	1	6,649	0.02%
2021/08/06	2	125.00	0	0.00	126.50	2	6,674	0.03%
2021/08/05	6	126.33	5.2	126.26	126.50	0.8	6,688	0.01%
2021/08/04	3	130.33	9	129.61	129.50	-6	6,702	-0.09%
2021/08/03	22.1	133.54	11	131.45	131.50	11.1	6,691	0.17%
2021/08/02	15	132.37	5	132.69	132.50	10	6,553	0.15%
2021/07/30	5	126.60	17	130.44	130.00	-12	6,511	-0.18%
2021/07/29	0	128.00	0	0.00	127.50	0	6,396	0.00%
2021/07/28	3	123.33	4	127.13	125.00	-1	6,377	-0.02%
2021/07/27	8	130.75	3.2	129.25	131.50	4.8	6,314	0.08%
2021/07/26	6	129.58	3	129.83	129.50	3	6,326	0.05%
2021/07/23	0	0.00	2	127.00	127.00	-2	6,371	-0.03%
2021/07/22	4.2	125.14	7	127.64	127.50	-2.8	6,432	-0.04%
2021/07/21	7	125.00	0	0.00	124.50	7	6,404	0.11%
2021/07/20	8	129.00	3	128.67	127.00	5	6,354	0.08%
2021/07/19	6	133.00	3	132.00	132.50	3	6,331	0.05%
2021/07/16	2	131.00	2	131.25	132.00	0	6,292	0.00%
2021/07/15	57	129.52	56	130.05	132.00	1	6,280	0.02%
2021/07/14	44	125.83	87	125.99	125.00	-43	6,312	-0.68%
2021/07/13	202	129.90	64	130.44	128.00	138	6,242	2.21%	大買/鉅額交易
2021/07/12	2.1	125.43	2.2	129.64	129.50	-0.1	6,202	0.00%
2021/07/09	4	128.63	0	0.00	129.00	4	6,076	0.07%
2021/07/08	18	130.36	1.1	132.93	130.50	16.9	5,991	0.28%
2021/07/07	12	134.67	1	135.00	136.00	11	5,755	0.19%
2021/07/06	5	134.30	2	134.25	133.00	3	5,706	0.05%
2021/07/05	10	138.05	8	137.38	137.00	2	5,653	0.04%
2021/07/02	5	134.90	2	133.25	133.50	3	5,504	0.05%
2021/07/01	4	133.38	4	132.75	132.50	0	5,407	0.00%
2021/06/30	5	135.80	0	0.00	135.00	5	5,314	0.09%
2021/06/29	7.2	137.30	192	137.48	136.50	-184.8	5,180	-3.57%	大賣/鉅額交易
2021/06/28	11	134.86	107	135.77	133.50	-96	4,835	-1.99%	大賣/
2021/06/25	15	133.00	250	133.59	133.50	-235	4,589	-5.12%	大賣/鉅額交易
2021/06/24	133	128.77	6	128.92	128.50	127	4,192	3.03%	大買/鉅額交易
2021/06/23	20	121.18	170	124.97	127.50	-150	3,932	-3.81%	大賣/鉅額交易
2021/06/22	79	119.65	302	119.92	121.00	-223	3,604	-6.19%	大賣/鉅額交易
2021/06/21	12	117.75	54	118.50	118.00	-42	3,550	-1.18%
2021/06/18	46	118.76	802	118.81	119.50	-756	3,532	-21.40%	大賣/鉅額交易
2021/06/17	0	122.00	2	122.25	122.50	-2	3,481	-0.06%
2021/06/16	3	123.33	53	123.52	122.50	-50	3,431	-1.46%
2021/06/15	33	122.50	12	122.54	122.50	21	3,377	0.62%
2021/06/11	3	121.83	1	122.50	121.50	2	3,391	0.06%
2021/06/10	19	121.61	11.2	122.21	121.50	7.8	3,381	0.23%
2021/06/09	0	0.00	3	120.17	120.00	-3	3,300	-0.09%
2021/06/08	1	118.50	2	120.75	118.50	-1	3,302	-0.03%
2021/06/07	5	120.00	0	0.00	119.50	5	3,320	0.15%
2021/06/04	2	118.75	0	0.00	119.50	2	3,332	0.06%
2021/05/31	1	119.00	7	117.14	119.00	-6	3,393	-0.18%
2021/05/28	50	114.50	0	0.00	115.50	50	3,385	1.48%
2021/05/27	62	113.74	1	114.00	113.00	61	3,412	1.79%
2021/05/26	1	115.00	0	0.00	115.00	1	3,449	0.03%
2021/05/25	54	116.44	0	0.00	115.00	54	3,498	1.54%
2021/05/24	0	0.00	2	115.00	115.50	-2	3,560	-0.06%
2021/05/20	50	115.00	0	0.00	113.00	50	3,799	1.32%
2021/05/19	100	115.50	0	0.00	116.00	100	4,099	2.44%
2021/05/18	101	114.50	1	115.50	115.00	100	4,193	2.38%	大買/
2021/05/17	2	108.00	18	110.28	113.50	-16	4,244	-0.38%
2021/05/14	1	113.50	6.4	114.19	114.00	-5.4	4,195	-0.13%
2021/05/12	9.2	110.79	7	107.21	110.50	2.2	4,159	0.05%
2021/05/11	2.2	115.55	4	117.13	115.00	-1.8	4,078	-0.04%
2021/05/10	4	116.00	5.5	116.91	117.00	-1.5	4,046	-0.04%
2021/05/07	0	0.00	40	116.50	117.00	-40	4,082	-0.98%
2021/05/06	30	114.83	1	114.50	114.50	29	4,076	0.71%
2021/05/05	1	113.00	501	112.63	112.00	-500	4,049	-12.35%	大賣/鉅額交易
2021/05/04	4	112.25	7	113.57	112.50	-3	4,101	-0.07%
2021/05/03	6.4	115.34	0	0.00	114.50	6.4	4,089	0.16%
2021/04/29	29.1	119.19	31	119.65	119.00	-1.9	4,126	-0.05%
2021/04/28	5.1	121.60	0	0.00	122.00	5.1	4,171	0.12%
2021/04/27	34.1	124.97	1	125.00	124.50	33.1	4,160	0.80%
2021/04/26	4.5	126.06	0	0.00	127.00	4.5	4,165	0.11%
2021/04/22	7	123.79	1	123.50	124.50	6	4,237	0.14%
2021/04/21	104	124.49	0	0.00	124.00	104	4,350	2.39%	大買/鉅額交易
2021/04/20	371	127.55	6.1	127.09	126.50	364.9	4,376	8.34%	大買/鉅額交易
2021/04/19	0	0.00	17	122.59	124.50	-17	4,235	-0.40%
2021/04/16	3.1	119.87	1	120.50	121.50	2.1	4,215	0.05%
2021/04/15	5	117.50	0	0.00	118.00	5	4,204	0.12%
2021/04/14	11.1	116.92	0	0.00	117.50	11.1	4,233	0.26%
2021/04/13	3.2	120.25	4	119.25	119.50	-0.8	4,303	-0.02%
2021/04/12	1.4	122.79	1	122.50	122.50	0.4	4,269	0.01%
2021/04/09	3.3	124.49	12	124.75	124.00	-8.7	4,281	-0.20%
2021/04/08	7	125.57	3.2	125.02	125.50	3.8	4,252	0.09%
2021/04/07	15	126.50	0.8	125.32	126.50	14.2	4,240	0.33%
2021/04/06	12.2	125.69	0	0.00	125.50	12.2	4,272	0.29%
2021/04/01	0	0.00	7	125.07	125.00	-7	4,251	-0.16%
2021/03/31	1	127.00	1	127.00	125.50	0	4,227	0.00%
2021/03/30	0	0.00	12	125.96	125.50	-12	4,220	-0.28%
2021/03/29	1	124.50	4	125.00	124.50	-3	4,211	-0.07%
2021/03/25	1	124.00	0	0.00	123.00	1	4,245	0.02%
2021/03/23	1	125.50	1	124.50	124.50	0	4,284	0.00%
2021/03/22	3.2	124.34	1	124.00	124.00	2.2	4,320	0.05%
2021/03/19	1.3	124.62	0	0.00	125.00	1.3	4,354	0.03%
2021/03/18	51	126.00	0	0.00	126.00	51	4,343	1.17%
2021/03/17	76	126.03	30	126.00	124.50	46	4,382	1.05%
2021/03/16	240	124.69	40	124.00	124.00	200	4,419	4.53%	大買/鉅額交易
2021/03/15	204	124.42	0	0.00	124.00	204	4,451	4.58%	大買/鉅額交易
2021/03/12	171	124.08	1	123.00	123.00	170	4,533	3.75%	大買/鉅額交易
2021/03/11	0	0.00	1	123.50	124.00	-1	4,598	-0.02%
2021/03/10	1	121.50	0	0.00	121.00	1	4,601	0.02%
2021/03/09	1	121.00	0	0.00	121.00	1	4,624	0.02%
2021/03/04	0.5	124.00	0	0.00	124.00	0.5	4,795	0.01%
2021/03/03	6	125.25	10	125.00	126.00	-4	4,787	-0.08%
2021/03/02	4	124.38	3	124.67	123.50	1	4,801	0.02%
2021/02/26	1	127.00	217	126.27	126.00	-216	4,784	-4.52%	大賣/鉅額交易
2021/02/25	0	0.00	5	128.00	128.00	-5	4,793	-0.10%
2021/02/24	102	129.47	101	127.51	127.50	1	4,761	0.02%	大買/大賣/
2021/02/23	2	127.75	22	127.07	128.00	-20	4,758	-0.42%
2021/02/22	99	130.62	566	130.10	129.50	-467	4,736	-9.86%	大賣/鉅額交易
2021/02/19	170	126.37	215	130.72	132.00	-45	4,661	-0.97%	大買/大賣/
2021/02/18	18	124.86	3	125.17	125.00	15	4,376	0.34%
2021/02/17	11	124.50	11	124.50	124.50	0	4,305	0.00%
2021/02/05	30	122.50	1	121.50	122.50	29	4,265	0.68%
2021/02/04	0	0.00	4	121.88	122.00	-4	4,261	-0.09%
2021/02/03	1	119.00	1	119.00	118.50	0	4,241	0.00%
2021/02/02	1	118.00	2	118.00	118.00	-1	4,282	-0.02%
2021/02/01	1	117.00	1	118.50	117.50	0	4,297	0.00%
2021/01/29	3	119.83	0	0.00	119.00	3	4,302	0.07%
2021/01/28	1	122.50	1	121.00	121.50	0	4,275	0.00%
2021/01/26	48	124.68	105	124.32	121.50	-57	4,218	-1.35%	大賣/
2021/01/25	108	121.69	55	122.52	123.00	53	4,182	1.27%	大買/
2021/01/22	501	122.90	2	122.50	121.00	499	4,265	11.70%	大買/鉅額交易
2021/01/21	5	119.30	11	119.68	120.00	-6	4,169	-0.14%
2021/01/20	7	115.14	2	114.75	113.50	5	4,034	0.12%
2021/01/19	6	118.92	0	0.00	118.50	6	3,974	0.15%
2021/01/18	2	118.25	2	118.00	120.00	0	3,963	0.00%
2021/01/15	8	122.50	0	0.00	120.50	8	3,946	0.20%
2021/01/14	2	124.00	4	123.75	124.50	-2	3,861	-0.05%
2021/01/13	3	121.67	1	121.50	120.00	2	3,726	0.05%
2021/01/12	3	120.67	2	121.24	119.00	1	3,668	0.03%
2021/01/11	21	122.02	2	122.25	122.50	19	3,699	0.51%
2021/01/08	60	123.25	0	0.00	122.50	60	3,683	1.63%
2021/01/07	0	0.00	5	123.00	124.00	-5	3,674	-0.14%
2021/01/06	4	123.88	275	123.37	122.50	-271	3,720	-7.28%	大賣/鉅額交易
2021/01/05	51	121.70	0	0.00	123.00	51	3,643	1.40%
2021/01/04	101	122.85	4	122.13	123.00	97	3,625	2.68%	大買/
2020/12/31	3	120.50	0	0.00	121.00	3	3,600	0.08%
2020/12/30	1	121.00	1	120.50	121.00	0	3,602	0.00%
2020/12/29	3	120.00	3	122.00	120.00	0	3,616	0.00%
2020/12/28	1	119.00	2	120.00	119.50	-1	3,557	-0.03%
2020/12/22	4	117.63	15	118.63	117.50	-11	3,524	-0.31%
2020/12/21	8	119.13	0	0.00	119.00	8	3,518	0.23%
2020/12/18	0	0.00	1	120.50	120.00	-1	3,528	-0.03%
2020/12/16	0	0.00	1	117.00	118.50	-1	3,480	-0.03%
2020/12/15	3	114.00	20	116.50	113.50	-17	3,433	-0.50%
2020/12/14	1	116.00	0	0.00	117.00	1	3,392	0.03%
2020/12/11	7	117.29	181	117.00	117.00	-174	3,438	-5.06%	大賣/鉅額交易
2020/12/10	6	120.17	0	0.00	120.00	6	3,444	0.17%
2020/12/09	1	122.50	0	0.00	122.50	1	3,398	0.03%
2020/12/08	20	123.78	11	123.95	123.50	9	3,373	0.27%
2020/12/07	9	121.50	1	121.50	121.50	8	3,315	0.24%
2020/12/04	1	121.50	0	0.00	121.00	1	3,264	0.03%
2020/12/02	0	0.00	7	122.21	122.50	-7	3,257	-0.21%
2020/11/30	5	118.50	3	120.33	120.00	2	3,213	0.06%
2020/11/25	0	0.00	1	116.50	116.50	-1	3,099	-0.03%
2020/11/24	2	115.50	6	115.92	115.50	-4	3,069	-0.13%
2020/11/23	10	114.50	0	0.00	114.50	10	3,025	0.33%
2020/11/20	1	116.00	0	0.00	114.00	1	3,008	0.03%
2020/11/19	1.1	113.59	0	0.00	114.00	1.1	2,957	0.04%
2020/11/18	154	114.58	2	114.50	114.50	152	2,935	5.18%	大買/鉅額交易
2020/11/17	0	0.00	1	117.00	117.00	-1	2,922	-0.03%
2020/11/16	71	118.49	1	119.00	117.50	70	3,027	2.31%
2020/11/13	38	117.67	1	116.50	116.50	37	3,030	1.22%
2020/11/12	1	118.50	1	119.00	118.50	0	3,035	0.00%
2020/11/11	66	117.51	1	117.50	118.00	65	3,022	2.15%
2020/11/10	2	117.25	0	0.00	115.50	2	3,013	0.07%
2020/11/09	131	118.80	3	118.67	118.50	128	3,013	4.25%	大買/鉅額交易
2020/11/06	3	118.00	1	118.00	118.50	2	3,017	0.07%
2020/11/05	1	115.00	0	0.00	115.00	1	3,074	0.03%
2020/11/04	1	116.00	0	0.00	116.00	1	3,123	0.03%
2020/11/03	0	0.00	1	115.50	114.50	-1	3,208	-0.03%
2020/11/02	3	113.17	1	113.50	113.00	2	3,273	0.06%
2020/10/30	8	117.06	3	116.17	116.50	5	3,265	0.15%
2020/10/29	11	119.82	0	0.00	122.00	11	3,194	0.34%
2020/10/28	8	122.19	1	121.00	121.50	7	3,267	0.21%
2020/10/27	3	122.17	0	0.00	122.50	3	3,379	0.09%
2020/10/23	1	120.50	1	122.50	122.00	0	3,778	0.00%
2020/10/22	5	121.50	0	0.00	120.00	5	3,858	0.13%
2020/10/21	0	0.00	2	123.75	123.00	-2	3,887	-0.05%
2020/10/20	0	0.00	1	123.50	123.50	-1	3,965	-0.03%
2020/10/19	1	124.00	4	123.50	124.00	-3	4,081	-0.07%
2020/10/14	3	121.33	10	122.50	120.50	-7	4,151	-0.17%
2020/10/13	1	124.50	0	0.00	125.00	1	4,100	0.02%
2020/10/12	2	122.75	0	0.00	122.00	2	4,147	0.05%
2020/10/08	2	124.75	2	126.00	124.50	0	4,259	0.00%
2020/10/07	2	124.00	0	0.00	124.50	2	4,346	0.05%
2020/10/06	0	0.00	10	122.00	124.00	-10	4,394	-0.23%
2020/10/05	10	121.00	0	0.00	120.50	10	4,458	0.22%
2020/09/28	0	0.00	10	120.00	121.50	-10	4,992	-0.20%
2020/09/25	11	120.00	21	123.74	119.50	-10	5,186	-0.19%
2020/09/24	21	122.50	1	123.00	123.00	20	5,453	0.37%
2020/09/23	0	0.00	55	125.15	124.50	-55	5,577	-0.99%
2020/09/22	1	124.50	1	126.50	124.50	0	5,821	0.00%
2020/09/21	1	127.00	1	126.00	125.00	0	5,869	0.00%
2020/09/17	1	127.00	0	0.00	126.00	1	5,980	0.02%
2020/09/16	12	127.54	1.3	129.73	127.00	10.7	6,006	0.18%
2020/09/15	2	127.00	0	0.00	128.00	2	5,993	0.03%
2020/09/14	1	121.50	2	121.75	124.50	-1	6,025	-0.02%
2020/09/11	20	119.00	1	120.00	121.00	19	6,058	0.31%
2020/09/10	4	122.50	2	120.00	119.50	2	6,089	0.03%
2020/09/09	0	0.00	1	122.00	122.50	-1	6,101	-0.02%
2020/09/08	5	119.80	3	119.50	119.50	2	6,095	0.03%
2020/09/07	3	123.67	1	122.00	122.00	2	6,103	0.03%
2020/09/04	3	124.17	182	124.15	125.00	-179	6,147	-2.91%	大賣/鉅額交易
2020/09/03	2	127.75	4	127.63	127.50	-2	6,186	-0.03%
2020/09/02	2	127.00	1	128.50	127.50	1	6,263	0.02%
2020/09/01	1	128.00	266	125.64	128.00	-265	6,277	-4.22%	大賣/鉅額交易
2020/08/31	1	126.50	1	128.00	126.00	0	6,388	0.00%
2020/08/28	0	0.00	1	127.50	127.00	-1	6,567	-0.02%
2020/08/26	1	129.00	0	0.00	129.50	1	6,845	0.01%
2020/08/25	7	129.50	0	0.00	129.50	7	6,970	0.10%
2020/08/24	16	127.88	0	0.00	128.50	16	6,973	0.23%
2020/08/21	2	125.75	1	126.00	126.00	1	6,966	0.01%
2020/08/20	5	123.60	13	123.65	121.50	-8	6,948	-0.12%
2020/08/19	1	132.00	8	132.06	131.00	-7	6,898	-0.10%
2020/08/18	0.3	133.50	0	0.00	133.00	0.3	6,884	0.00%
2020/08/17	0	136.00	5	138.00	135.50	-5	6,921	-0.07%
2020/08/14	10	135.50	0	0.00	137.50	10	6,978	0.14%
2020/08/13	2	134.75	0	0.00	135.50	2	7,007	0.03%
2020/08/11	11	134.82	12	136.63	137.50	-1	7,046	-0.01%
2020/08/10	1	135.00	1	136.00	133.50	0	7,051	0.00%
2020/08/07	1	137.50	2	138.50	138.50	-1	7,044	-0.01%
2020/08/06	2	136.25	2	135.00	136.00	0	7,034	0.00%
2020/08/05	2	138.50	4	138.75	138.50	-2	7,026	-0.03%
2020/08/04	3	135.17	2	137.25	138.50	1	7,101	0.01%
2020/08/03	10	137.65	3	137.33	136.00	7	7,125	0.10%
2020/07/31	1	140.00	1	141.50	141.50	0	7,150	0.00%
2020/07/30	20	137.05	4	138.00	137.00	16	7,077	0.23%
2020/07/29	2	149.75	3	150.83	150.00	-1	6,878	-0.01%
2020/07/28	3	149.50	5	149.10	149.00	-2	6,845	-0.03%
2020/07/27	3	147.00	2	147.50	148.50	1	6,892	0.01%
2020/07/24	17	146.68	102	144.85	144.50	-85	7,129	-1.19%	大賣/
2020/07/23	26	149.17	34	146.34	149.50	-8	7,171	-0.11%
2020/07/22	40	144.50	51	145.50	146.00	-11	7,186	-0.15%
2020/07/21	122	145.37	36	145.68	145.50	86	7,203	1.19%	大買/
2020/07/20	9	142.22	77	143.14	143.50	-68	7,159	-0.95%
2020/07/17	76	140.66	4	140.63	141.50	72	7,141	1.01%
2020/07/16	33	143.97	0	0.00	141.50	33	7,147	0.46%
2020/07/15	1	142.50	1	145.00	142.50	0	7,064	0.00%
2020/07/14	3	142.17	44	139.16	140.00	-41	7,015	-0.58%
2020/07/13	3	139.50	162	140.12	140.00	-159	6,957	-2.29%	大賣/鉅額交易
2020/07/10	31	139.97	1	142.50	139.50	30	6,961	0.43%
2020/07/09	70	144.67	117	143.12	143.50	-47	6,943	-0.68%	大賣/
2020/07/08	0	0.00	169.2	136.56	139.00	-169.2	6,741	-2.51%	大賣/鉅額交易
2020/07/07	32	137.95	209	137.33	136.00	-177	6,678	-2.65%	大賣/鉅額交易
2020/07/06	6	140.25	9	141.22	141.50	-3	6,596	-0.05%
2020/07/03	64	134.24	122	134.12	136.00	-58	6,602	-0.88%	大賣/
2020/07/02	189	128.98	38.1	129.46	129.50	150.9	6,442	2.34%	大買/鉅額交易
2020/07/01	115	126.93	51	125.73	126.00	64	6,374	1.00%	大買/
2020/06/30	90.2	121.02	5	121.00	121.50	85.2	6,210	1.37%
2020/06/29	2	118.50	0	0.00	118.50	2	6,244	0.03%
2020/06/24	0	0.00	3	119.83	120.50	-3	6,230	-0.05%
2020/06/23	43	118.50	46	117.54	118.00	-3	6,242	-0.05%
2020/06/22	6	119.58	0	0.00	119.00	6	6,272	0.10%
2020/06/19	21	118.90	10	120.00	120.00	11	6,326	0.17%
2020/06/18	11	114.59	13	116.35	118.00	-2	6,299	-0.03%
2020/06/16	2	115.50	2	116.00	116.00	0	6,291	0.00%
2020/06/15	45	114.28	0	0.00	113.00	45	6,401	0.70%
2020/06/12	15	112.03	2	113.50	114.50	13	6,461	0.20%
2020/06/11	46	116.60	45	116.50	114.00	1	6,539	0.02%
2020/06/10	65	116.97	66	117.49	118.00	-1	6,565	-0.02%
2020/06/09	164	119.51	5	120.00	117.00	159	6,682	2.38%	大買/鉅額交易
2020/06/08	51	118.50	2	118.50	120.00	49	6,729	0.73%
2020/06/05	1	119.50	5	119.30	118.00	-4	6,746	-0.06%
2020/06/04	1	118.50	13	117.69	118.00	-12	6,702	-0.18%
2020/06/03	0	0.00	8	114.50	115.50	-8	6,583	-0.12%
2020/06/02	2	112.75	6	113.00	113.00	-4	6,447	-0.06%
2020/06/01	22	110.00	21	111.45	111.50	1	6,396	0.02%
2020/05/29	11	108.00	0	0.00	108.50	11	6,324	0.17%
2020/05/28	0	0.00	1	107.50	106.50	-1	6,383	-0.02%
2020/05/27	1	108.00	2	108.00	107.50	-1	6,418	-0.02%
2020/05/26	1	107.00	1	108.50	108.00	0	6,447	0.00%
2020/05/25	0	0.00	2	105.75	106.00	-2	6,406	-0.03%
2020/05/22	3	104.00	3	105.00	103.50	0	6,434	0.00%
2020/05/21	2	104.50	0	0.00	105.50	2	6,397	0.03%
2020/05/20	1	101.50	26	102.50	101.50	-25	6,368	-0.39%
2020/05/19	1	101.50	0	0.00	101.50	1	6,422	0.02%
2020/05/18	1	101.00	0	0.00	100.50	1	6,547	0.02%
2020/05/15	1	103.00	1	103.00	103.50	0	6,664	0.00%
2020/05/14	1	107.50	1	105.00	104.50	0	6,682	0.00%
2020/05/12	2	110.75	6	109.00	109.00	-4	7,229	-0.06%
2020/05/11	8	110.50	12	110.50	110.00	-4	7,609	-0.05%
2020/05/08	5	109.00	2	110.00	108.00	3	7,577	0.04%
2020/05/07	3	109.33	6	108.92	109.00	-3	7,541	-0.04%
2020/05/06	2	105.75	0	0.00	106.50	2	7,459	0.03%
2020/05/05	13	107.96	113	105.59	105.50	-100	7,418	-1.35%	大賣/
2020/05/04	1	107.00	3	105.17	105.50	-2	7,358	-0.03%
2020/04/30	2	108.00	3	108.67	108.50	-1	7,368	-0.01%
2020/04/29	117	107.98	3	108.00	108.50	114	7,340	1.55%	大買/鉅額交易
2020/04/28	21	108.98	49	110.22	112.00	-28	7,148	-0.39%
2020/04/27	55	108.86	35	109.10	110.50	20	7,180	0.28%
2020/04/24	5	104.60	4	105.50	105.50	1	7,165	0.01%
2020/04/23	1	103.00	3	104.17	106.00	-2	7,156	-0.03%
2020/04/22	0	0.00	1	99.90	101.00	-1	7,090	-0.01%
2020/04/21	0	0.00	1	104.00	101.00	-1	7,117	-0.01%
2020/04/20	2	103.25	0	0.00	103.50	2	7,113	0.03%
2020/04/17	3	103.33	0	0.00	103.00	3	7,232	0.04%
2020/04/16	1	102.50	3	101.67	103.00	-2	7,243	-0.03%
2020/04/15	2	102.25	14	102.93	102.50	-12	7,271	-0.17%
2020/04/14	3	100.50	4	99.20	101.50	-1	7,305	-0.01%
2020/04/13	0	0.00	1	99.00	97.80	-1	7,461	-0.01%
2020/04/10	2	96.70	4	98.15	98.20	-2	7,529	-0.03%
2020/04/09	5	99.76	17	98.52	98.00	-12	7,828	-0.15%
2020/04/08	10	99.30	7	98.26	100.00	3	8,192	0.04%
2020/04/07	5	94.18	15	92.88	95.60	-10	8,080	-0.12%
2020/04/06	5	91.44	1	90.60	91.10	4	7,997	0.05%
2020/04/01	4	93.38	13	92.61	93.00	-9	7,935	-0.11%
2020/03/31	13	95.17	2	94.90	95.40	11	7,841	0.14%
2020/03/30	27	96.29	0	0.00	96.20	27	7,766	0.35%
2020/03/27	14	99.13	12	98.03	95.50	2	7,756	0.03%
2020/03/26	0	0.00	3	95.27	96.50	-3	7,681	-0.04%
2020/03/25	5	95.14	2	95.50	94.30	3	7,634	0.04%
2020/03/24	2	90.25	0	0.00	91.00	2	7,589	0.03%
2020/03/20	12	87.25	11	86.42	87.20	1	7,634	0.01%
2020/03/19	6	80.58	10	82.96	79.50	-4	7,749	-0.05%
2020/03/18	26	90.79	2	90.85	87.00	24	7,652	0.31%
2020/03/17	14	91.79	6	92.25	89.80	8	7,606	0.11%
2020/03/16	11	94.80	5	98.66	94.00	6	7,515	0.08%
2020/03/13	35	94.38	0	0.00	97.80	35	7,457	0.47%
2020/03/12	7	105.43	1	104.00	103.50	6	7,337	0.08%
2020/03/11	59	114.89	25	114.98	113.00	34	7,248	0.47%
2020/03/10	1	111.00	1	110.50	113.50	0	7,269	0.00%
2020/03/09	5	113.20	9	112.50	111.50	-4	7,213	-0.06%
2020/03/06	2	117.00	0	0.00	117.00	2	7,254	0.03%
2020/03/05	4	117.75	8	118.88	119.50	-4	7,347	-0.05%
2020/03/04	6	116.08	2	116.50	116.00	4	7,326	0.05%
2020/03/03	11	117.73	5	119.10	117.50	6	7,394	0.08%
2020/03/02	10	113.75	1	114.00	114.00	9	7,338	0.12%
2020/02/27	2	112.50	40	114.88	113.50	-38	7,328	-0.52%
2020/02/26	21	117.07	17	118.32	116.50	4	7,408	0.05%
2020/02/25	94	117.91	64	118.50	119.00	30	7,398	0.41%
2020/02/24	0	0.00	44	118.00	118.00	-44	7,495	-0.59%
2020/02/21	44	120.34	4	121.00	120.00	40	7,639	0.52%
2020/02/20	3	121.33	37	120.55	121.50	-34	7,879	-0.43%
2020/02/19	36	118.69	77	119.99	119.00	-41	7,878	-0.52%
2020/02/18	57	120.74	10	118.90	118.50	47	7,796	0.60%
2020/02/17	4	121.75	6	122.25	124.50	-2	7,669	-0.03%
2020/02/14	37	123.53	1	124.50	123.50	36	7,681	0.47%
2020/02/13	23	124.72	12	124.04	122.00	11	7,686	0.14%
2020/02/12	4	122.13	23	122.22	122.50	-19	7,311	-0.26%
2020/02/11	157	109.18	65	110.88	111.50	92	6,966	1.32%	大買/
2020/02/10	37	105.92	36	105.50	107.00	1	7,059	0.01%
2020/02/06	1	108.00	0	0.00	109.50	1	7,222	0.01%
2020/02/05	3	109.17	33	109.08	107.50	-30	7,431	-0.40%
2020/02/04	52	108.50	23	110.74	109.00	29	7,894	0.37%
2020/02/03	12	100.33	68	105.48	107.50	-56	8,755	-0.64%
2020/01/31	65	106.85	7	106.43	106.00	58	9,166	0.63%
2020/01/30	21	110.67	72	108.06	108.00	-51	9,203	-0.55%
2020/01/20	53	119.28	4	120.63	118.50	49	9,172	0.53%
2020/01/17	0	0.00	2	117.75	117.50	-2	9,060	-0.02%
2020/01/15	13	116.27	35	116.50	116.00	-22	9,126	-0.24%
2020/01/14	25	117.90	1	118.50	118.00	24	9,124	0.26%
2020/01/13	1	119.50	2	117.75	117.00	-1	9,121	-0.01%
2020/01/10	2	116.00	1	116.50	115.50	1	9,043	0.01%
2020/01/09	8	114.94	0	0.00	114.00	8	8,978	0.09%
2020/01/08	5	114.40	92	113.00	113.50	-87	8,975	-0.97%
2020/01/07	101	123.39	41	117.57	116.50	60	8,926	0.67%	大買/
2020/01/06	5	120.50	5	120.00	120.50	0	8,741	0.00%
2020/01/03	10	123.05	18	124.58	123.00	-8	8,675	-0.09%
2020/01/02	61	120.48	41	121.24	124.00	20	8,367	0.24%
2019/12/31	0	0.00	3	114.17	114.50	-3	7,949	-0.04%
2019/12/30	2	111.00	0	0.00	110.50	2	7,985	0.03%
2019/12/25	3	111.83	0	0.00	112.50	3	8,082	0.04%
2019/12/24	6	112.25	0	0.00	112.00	6	8,096	0.07%
2019/12/23	1	111.50	0	0.00	111.50	1	8,081	0.01%
2019/12/20	1	113.00	1	111.50	112.00	0	8,109	0.00%
2019/12/19	0	0.00	6	113.75	112.50	-6	8,227	-0.07%
2019/12/18	0	0.00	3	114.83	114.50	-3	8,194	-0.04%
2019/12/17	15	114.73	10	114.55	114.50	5	8,191	0.06%
2019/12/16	66	112.87	67	113.40	113.00	-1	8,152	-0.01%
2019/12/13	1	108.00	0	0.00	108.00	1	8,026	0.01%
2019/12/12	0	0.00	4	110.25	110.50	-4	8,095	-0.05%
2019/12/11	2	109.75	1	110.00	110.50	1	8,069	0.01%
2019/12/10	1	110.50	2	109.50	111.00	-1	8,078	-0.01%
2019/12/09	5	110.30	2	109.75	110.00	3	8,099	0.04%
2019/12/06	1	109.00	2	108.00	108.50	-1	8,193	-0.01%
2019/12/05	4	110.00	3	109.33	108.50	1	8,239	0.01%
2019/12/04	4	108.75	0	0.00	109.50	4	8,375	0.05%
2019/12/03	4	109.88	0	0.00	108.50	4	8,538	0.05%
2019/12/02	3	109.33	3	109.83	109.50	0	8,438	0.00%
2019/11/29	1	115.00	0	0.00	113.00	1	8,328	0.01%
2019/11/28	118	116.45	2	114.00	115.00	116	8,300	1.40%	大買/鉅額交易
2019/11/27	4	115.50	1	115.50	115.00	3	8,199	0.04%
2019/11/26	2	115.25	3	114.83	115.00	-1	8,179	-0.01%
2019/11/25	4	116.75	8	116.50	114.00	-4	8,151	-0.05%
2019/11/21	3	115.50	0	0.00	115.50	3	8,143	0.04%
2019/11/20	6	115.25	7	115.64	114.50	-1	8,092	-0.01%
2019/11/19	4	115.88	16.1	114.57	115.50	-12.1	8,011	-0.15%
2019/11/18	2	113.00	7	112.50	112.50	-5	7,752	-0.06%
2019/11/15	6	111.50	2	111.00	110.50	4	7,776	0.05%
2019/11/14	2	109.00	0	0.00	109.50	2	7,736	0.03%
2019/11/13	10	110.45	1	113.50	109.00	9	7,722	0.12%
2019/11/12	25	110.24	24	110.52	110.50	1	7,641	0.01%
2019/11/11	1	110.50	5	110.60	108.00	-4	7,553	-0.05%
2019/11/08	4	109.38	3	109.67	109.50	1	7,473	0.01%
2019/11/07	2	108.50	3	108.83	111.50	-1	7,480	-0.01%
2019/11/06	2	111.00	1	113.00	112.00	1	7,367	0.01%
2019/11/05	0	0.00	5	113.70	114.50	-5	7,353	-0.07%
2019/11/04	3	114.17	5.7	114.50	115.00	-2.7	7,310	-0.04%
2019/11/01	6	112.58	85.1	112.73	113.50	-79.1	7,161	-1.10%
2019/10/31	23	111.35	11	111.41	110.00	12	6,790	0.18%
2019/10/30	22	99.49	70	102.78	105.00	-48	6,184	-0.78%
2019/10/29	42	98.70	69	97.99	96.90	-27	6,055	-0.45%
2019/10/28	26	98.24	7	98.04	98.20	19	5,967	0.32%
2019/10/25	15	95.95	15	95.40	95.50	0	5,916	0.00%
2019/10/24	16	95.80	8	95.90	96.20	8	5,985	0.13%
2019/10/23	0	0.00	3	97.83	97.00	-3	5,984	-0.05%
2019/10/22	3	97.03	0	0.00	97.30	3	5,946	0.05%
2019/10/21	2	96.30	9	96.53	96.90	-7	5,905	-0.12%
2019/10/18	14	95.17	29	95.88	95.60	-15	5,868	-0.26%
2019/10/17	1	94.40	101	94.65	94.80	-100	5,836	-1.71%	大賣/
2019/10/16	102	96.04	3	95.27	94.50	99	5,838	1.70%	大買/
2019/10/15	1	94.80	5	94.80	94.50	-4	5,787	-0.07%
2019/10/14	4	94.13	4	93.88	93.60	0	5,783	0.00%
2019/10/09	3	92.07	3	91.80	91.80	0	5,810	0.00%
2019/10/08	8	93.09	1	93.60	92.60	7	5,811	0.12%
2019/10/07	1	94.20	1	93.70	93.70	0	5,822	0.00%
2019/10/04	14	93.41	14	93.06	92.70	0	5,808	0.00%
2019/10/03	35	93.45	15	93.67	95.00	20	5,755	0.35%
2019/10/02	2	96.00	0	0.00	96.70	2	5,663	0.04%
2019/10/01	2	96.95	3	96.53	96.50	-1	5,657	-0.02%
2019/09/27	13	94.74	2	94.40	94.40	11	5,663	0.19%
2019/09/25	5	95.14	14	96.09	95.70	-9	5,713	-0.16%
2019/09/24	9	97.46	9	96.88	95.70	0	5,843	0.00%
2019/09/23	1	97.50	4	97.18	97.00	-3	5,750	-0.05%
2019/09/20	1	97.40	0	0.00	96.90	1	5,753	0.02%
2019/09/19	1	97.60	5	97.48	97.30	-4	5,735	-0.07%
2019/09/18	5	96.78	2	97.30	96.40	3	5,704	0.05%
2019/09/17	16	95.90	25	97.04	97.20	-9	5,632	-0.16%
2019/09/16	1	94.00	2	94.40	94.10	-1	5,542	-0.02%
2019/09/12	4	94.65	2	94.40	95.00	2	5,575	0.04%
2019/09/11	9	93.14	0	0.00	93.00	9	5,658	0.16%
2019/09/10	21	92.95	3	92.70	93.20	18	5,610	0.32%
2019/09/09	10	96.17	16	97.58	95.70	-6	5,469	-0.11%
2019/09/06	22	99.56	6	99.55	99.40	16	5,355	0.30%
2019/09/05	12	95.96	19	97.21	98.50	-7	5,146	-0.14%
2019/09/03	1	95.20	0	0.00	94.50	1	5,092	0.02%
2019/09/02	1	93.30	1	94.50	94.80	0	5,094	0.00%
2019/08/30	1	94.10	1	93.10	93.80	0	5,103	0.00%
2019/08/29	9	92.88	0	0.00	93.00	9	5,127	0.18%
2019/08/28	2	93.20	0	0.00	92.90	2	5,124	0.04%
2019/08/27	5	94.12	1	96.00	93.50	4	5,105	0.08%
2019/08/26	2	95.00	115	94.97	94.00	-113	5,057	-2.23%	大賣/鉅額交易
2019/08/23	2	97.30	9	97.11	97.70	-7	4,980	-0.14%
2019/08/22	11	95.77	6	96.20	96.00	5	4,928	0.10%
2019/08/20	5	95.94	3	96.30	94.50	2	4,915	0.04%
2019/08/19	2	95.15	1	95.40	94.70	1	4,834	0.02%
2019/08/16	2	93.90	2	94.50	93.70	0	4,827	0.00%
2019/08/15	3	92.80	1	94.00	93.50	2	4,823	0.04%
2019/08/14	1	96.00	7	96.03	93.50	-6	4,834	-0.12%
2019/08/13	4	93.33	4	93.13	93.50	0	4,805	0.00%
2019/08/12	4	94.55	12	94.80	94.30	-8	4,898	-0.16%
2019/08/08	3	92.10	0	0.00	92.90	3	4,855	0.06%
2019/08/07	3	93.13	3	92.87	91.50	0	4,839	0.00%
2019/08/06	4	88.78	3	90.30	91.00	1	4,806	0.02%
2019/08/05	8	91.19	13	91.36	90.20	-5	4,825	-0.10%
2019/08/02	13	92.02	5	91.80	91.00	8	4,777	0.17%
2019/08/01	6	96.55	8	97.04	95.90	-2	4,669	-0.04%
2019/07/31	35	93.98	54.2	94.56	95.70	-19.2	4,358	-0.44%
2019/07/30	13	87.86	33	87.44	87.00	-20	3,982	-0.50%
2019/07/29	13	90.58	0	0.00	90.00	13	3,955	0.33%
2019/07/26	2	95.80	6	96.00	96.40	-4	3,919	-0.10%
2019/07/25	0	0.00	4	95.33	95.80	-4	3,903	-0.10%
2019/07/24	13	94.32	1	94.00	94.10	12	3,986	0.30%
2019/07/23	4	94.13	0	0.00	94.60	4	4,022	0.10%
2019/07/22	3	94.03	2	94.40	94.60	1	4,137	0.02%
2019/07/18	17	94.93	0	0.00	93.20	17	4,280	0.40%
2019/07/17	3	94.63	2	94.55	94.90	1	4,423	0.02%
2019/07/16	0	0.00	25	94.70	94.50	-25	4,540	-0.55%
2019/07/15	101	94.39	3	94.37	94.10	98	4,582	2.14%	大買/
2019/07/12	2	92.10	3	92.37	92.00	-1	4,599	-0.02%
2019/07/11	0	0.00	1	91.00	91.50	-1	4,694	-0.02%
2019/07/10	1	90.10	1	90.20	90.10	0	4,872	0.00%
2019/07/09	1	90.00	1	89.50	89.80	0	4,999	0.00%
2019/07/08	2	91.70	0	0.00	91.60	2	5,035	0.04%
2019/07/05	1	91.70	2	91.80	92.20	-1	5,053	-0.02%
2019/07/04	1	92.20	2	92.30	92.40	-1	5,071	-0.02%
2019/07/03	2	90.20	6	89.98	90.50	-4	5,172	-0.08%
2019/07/02	1	90.10	9	90.57	90.80	-8	5,181	-0.15%
2019/07/01	3	90.17	10	90.10	90.70	-7	5,191	-0.13%
2019/06/28	3	85.70	4	86.08	86.20	-1	5,094	-0.02%
2019/06/27	1	85.20	1	85.30	85.20	0	5,267	0.00%
2019/06/24	0	0.00	1	85.00	85.00	-1	5,381	-0.02%
2019/06/20	0	0.00	9	85.91	85.90	-9	5,439	-0.17%
2019/06/19	17	85.04	0	0.00	85.90	17	5,460	0.31%
2019/06/17	1	83.00	2	82.40	82.00	-1	5,402	-0.02%
2019/06/14	1	82.30	0	0.00	82.00	1	5,513	0.02%
2019/06/12	1	81.80	0	0.00	82.40	1	5,577	0.02%
2019/06/11	3	81.27	277	81.36	82.70	-274	5,537	-4.95%	大賣/鉅額交易
2019/06/10	3	78.30	0	0.00	79.10	3	5,457	0.05%
2019/06/06	5	78.00	0	0.00	77.30	5	5,467	0.09%
2019/06/05	1	79.30	3	79.50	79.00	-2	5,479	-0.04%
2019/06/04	3	77.43	0	0.00	77.20	3	5,500	0.05%
2019/06/03	2	77.80	0	0.00	77.90	2	5,582	0.04%
2019/05/31	1	78.20	3	78.43	78.70	-2	5,597	-0.04%
2019/05/30	1	77.30	1	77.50	77.50	0	5,582	0.00%
2019/05/29	4	76.18	1	76.20	76.20	3	5,602	0.05%
2019/05/28	5	77.32	1	77.40	77.00	4	5,623	0.07%
2019/05/24	1	78.50	1	79.40	77.60	0	5,611	0.00%
2019/05/23	5	77.86	0	0.00	77.80	5	5,603	0.09%
2019/05/22	3	80.97	1	79.80	79.60	2	5,629	0.04%
2019/05/21	1	80.20	1	80.90	81.00	0	5,754	0.00%
2019/05/20	1	80.00	2	79.80	79.80	-1	5,778	-0.02%
2019/05/17	13	81.85	0	0.00	81.20	13	5,975	0.22%
2019/05/16	6	86.23	0	0.00	85.20	6	6,288	0.10%
2019/05/15	0	0.00	0	88.90	88.80	0	6,321	0.00%
2019/05/14	5	86.50	0	0.00	87.00	5	6,313	0.08%
2019/05/13	19	89.21	1	88.60	88.60	18	6,298	0.29%
2019/05/10	5	92.70	1	92.50	92.80	4	6,278	0.06%
2019/05/09	10	94.66	2	96.10	94.00	8	6,283	0.13%
2019/05/08	0	0.00	1	95.60	96.30	-1	6,290	-0.02%
2019/05/07	13	95.14	6	95.10	94.60	7	6,283	0.11%
2019/05/06	0	0.00	10	94.30	94.00	-10	6,281	-0.16%
2019/05/03	2	96.05	15	96.35	96.50	-13	6,254	-0.21%
2019/05/02	90	96.07	1	95.40	94.80	89	6,225	1.43%
2019/04/30	101	91.05	89	96.42	96.90	12	6,167	0.19%	大買/
2019/04/29	10	93.67	100	93.98	93.50	-90	6,046	-1.49%
2019/04/26	48	95.10	77	95.49	95.00	-29	6,089	-0.48%
2019/04/25	2	98.90	84	96.56	98.30	-82	6,047	-1.36%
2019/04/23	7	98.36	3	97.80	97.50	4	5,946	0.07%
2019/04/22	33	103.02	2	103.00	102.00	31	5,812	0.53%
2019/04/19	3	102.67	0.1	103.00	103.00	2.9	5,702	0.05%
2019/04/18	1	100.00	0	0.00	100.50	1	5,682	0.02%
2019/04/17	1	102.00	1	105.00	100.00	0	5,725	0.00%
2019/04/16	20.1	100.41	6	101.55	102.00	14.1	5,645	0.25%
2019/04/15	1	97.60	0	0.00	97.10	1	5,417	0.02%
2019/04/12	5	95.12	3	95.10	94.70	2	5,332	0.04%
2019/04/11	25	95.49	0	0.00	93.80	25	5,322	0.47%
2019/04/10	11	95.00	1	95.20	95.20	10	5,278	0.19%
2019/04/09	55	95.94	18	95.91	94.00	37	5,280	0.70%
2019/04/08	3	94.67	14	94.56	95.10	-11	5,135	-0.21%
2019/04/03	4	93.38	2	93.25	93.50	2	5,086	0.04%
2019/04/02	4	94.53	0	0.00	93.80	4	5,025	0.08%
2019/04/01	41	94.64	59	95.23	94.30	-18	4,955	-0.36%
2019/03/29	4	91.80	9.1	92.19	92.80	-5.1	4,731	-0.11%
2019/03/28	1	91.00	0	0.00	89.80	1	4,625	0.02%
2019/03/27	79	90.20	81	90.36	90.50	-2	4,620	-0.04%
2019/03/26	0	0.00	12	88.83	88.60	-12	4,564	-0.26%
2019/03/25	28	88.85	3	88.10	88.00	25	4,545	0.55%
2019/03/22	2	91.00	2	92.10	90.70	0	4,486	0.00%
2019/03/21	0	0.00	5	91.00	90.50	-5	4,417	-0.11%
2019/03/20	5	90.30	8	90.65	90.10	-3	4,398	-0.07%
2019/03/19	47	92.20	43	91.70	91.30	4	4,352	0.09%
2019/03/18	1	91.50	0	0.00	91.20	1	4,246	0.02%
2019/03/15	0	0.00	1	90.50	90.70	-1	4,229	-0.02%
2019/03/14	0	0.00	1	89.90	89.70	-1	4,210	-0.02%
2019/03/13	5	89.20	0	0.00	89.50	5	4,277	0.12%
2019/03/12	8	90.18	2	90.15	89.60	6	4,307	0.14%
2019/03/11	1	90.00	2	89.85	90.20	-1	4,340	-0.02%
2019/03/08	4	88.00	4	88.50	89.00	0	4,456	0.00%
2019/03/07	4	90.00	4	91.50	89.00	0	4,428	0.00%
2019/03/06	6	90.20	0	0.00	90.10	6	4,373	0.14%
2019/03/05	5	89.80	0	0.00	90.00	5	4,373	0.11%
2019/03/04	4	90.58	0	0.00	90.20	4	4,380	0.09%
2019/02/27	8	88.61	0	0.00	89.90	8	4,342	0.18%
2019/02/25	0	0.00	5	91.96	92.60	-5	4,249	-0.12%
2019/02/22	8	92.10	6	92.27	92.50	2	4,220	0.05%
2019/02/21	12	92.31	8	91.25	92.80	4	4,202	0.10%
2019/02/20	12	91.84	51	93.25	91.30	-39	4,173	-0.93%
2019/02/19	4	89.23	5	90.20	90.50	-1	4,049	-0.02%
2019/02/18	28	89.86	12	89.79	90.40	16	4,029	0.40%
2019/02/15	338	87.63	104	86.09	88.20	234	3,774	6.20%	大買/大賣/鉅額交易
2019/02/14	80	80.00	110	78.65	80.20	-30	3,364	-0.89%	大賣/
2019/02/13	20	77.66	2	77.80	77.80	18	3,299	0.55%
2019/02/12	88	78.92	11	79.57	79.00	77	3,293	2.34%
2019/02/11	2	77.20	17	76.14	78.00	-15	3,235	-0.46%
2019/01/30	0	0.00	6	75.10	75.20	-6	3,200	-0.19%
2019/01/29	6	74.13	0	0.00	74.50	6	3,272	0.18%
2019/01/28	0	0.00	1	74.00	73.50	-1	3,262	-0.03%
2019/01/25	0	0.00	5	72.00	73.20	-5	3,338	-0.15%
2019/01/24	1	71.90	0	0.00	71.80	1	3,502	0.03%
2019/01/23	1	72.20	0	0.00	72.40	1	3,529	0.03%
2019/01/22	51	73.84	50	72.10	72.10	1	3,577	0.03%
2019/01/21	1	74.10	0	0.00	73.90	1	3,564	0.03%
2019/01/17	5	71.86	2	71.55	73.00	3	3,487	0.09%
2019/01/16	4	70.35	0	0.00	70.40	4	3,417	0.12%
2019/01/14	1	69.00	7	69.50	69.60	-6	3,353	-0.18%
2019/01/11	3	68.70	1	69.00	68.50	2	3,358	0.06%
2019/01/10	4	68.80	1	68.60	68.30	3	3,330	0.09%
2019/01/09	7	68.86	2	70.10	70.00	5	3,279	0.15%
2019/01/08	2	69.05	1	69.30	68.80	1	3,160	0.03%
2019/01/07	5	71.26	1	71.30	71.00	4	3,130	0.13%
2019/01/04	3	69.00	6	68.00	70.00	-3	3,153	-0.10%
2019/01/03	2	72.40	1	73.40	70.60	1	3,174	0.03%
2018/12/28	3	74.43	0	0.00	74.50	3	3,111	0.10%
2018/12/27	0	0.00	2	75.30	75.80	-2	3,103	-0.06%
2018/12/26	1	74.60	0	0.00	74.50	1	3,096	0.03%
2018/12/25	5	75.26	0	0.00	75.00	5	3,096	0.16%
2018/12/24	1	75.50	0	0.00	76.00	1	3,093	0.03%
2018/12/22	0	0.00	2	75.10	75.20	-2	3,097	-0.06%
2018/12/21	4	74.63	1	74.60	75.70	3	3,142	0.10%
2018/12/20	6	76.63	0	0.00	75.60	6	3,163	0.19%
2018/12/19	2	77.80	0	0.00	77.60	2	3,177	0.06%
2018/12/17	15	78.10	0	0.00	77.70	15	3,246	0.46%
2018/12/13	1	79.30	3	79.37	79.00	-2	3,373	-0.06%
2018/12/12	1	78.90	1	78.80	79.00	0	3,439	0.00%
2018/12/10	3	76.53	2	76.30	77.00	1	3,409	0.03%
2018/12/07	0	0.00	2	79.70	79.80	-2	3,395	-0.06%
2018/12/06	6	79.13	4	78.50	78.20	2	3,408	0.06%
2018/12/05	4	82.48	2	82.10	82.30	2	3,348	0.06%
2018/12/04	3	85.97	14	86.38	85.60	-11	3,355	-0.33%
2018/12/03	0	0.00	5	85.80	87.80	-5	3,355	-0.15%
2018/11/30	0	0.00	4	80.95	80.60	-4	3,254	-0.12%
2018/11/29	3	79.87	5	80.02	79.40	-2	3,230	-0.06%
2018/11/28	3	78.40	5	78.38	78.90	-2	3,187	-0.06%
2018/11/27	11	77.02	4	76.85	77.50	7	3,173	0.22%
2018/11/26	1	77.40	0	0.00	77.30	1	3,159	0.03%
2018/11/23	0	0.00	2	77.40	77.70	-2	3,195	-0.06%
2018/11/22	0	0.00	4	79.60	79.10	-4	3,243	-0.12%
2018/11/21	2	78.00	4	78.83	79.10	-2	3,251	-0.06%
2018/11/20	2	77.90	4	78.25	78.50	-2	3,271	-0.06%
2018/11/19	1	78.70	0	0.00	78.80	1	3,289	0.03%
2018/11/16	6	80.00	6	80.80	80.00	0	3,258	0.00%
2018/11/15	9	79.72	11	79.90	79.30	-2	3,222	-0.06%
2018/11/14	7	78.63	7	79.36	78.50	0	3,218	0.00%
2018/11/13	1.1	77.71	1	78.30	78.40	0.1	3,291	0.00%
2018/11/12	4	77.75	5	79.46	79.50	-1	3,299	-0.03%
2018/11/09	22	78.60	5	78.28	78.60	17	3,288	0.52%
2018/11/08	6	80.13	4	78.85	78.60	2	3,305	0.06%
2018/11/07	1	79.00	4	78.95	79.30	-3	3,309	-0.09%
2018/11/06	15	79.25	17	77.77	77.10	-2	3,323	-0.06%
2018/11/05	7	84.09	5	82.38	82.30	2	3,215	0.06%
2018/11/02	14	85.14	9	86.37	84.20	5	3,195	0.16%
2018/11/01	2	82.00	6.1	83.97	85.40	-4.1	3,171	-0.13%
2018/10/31	0	0.00	1	78.20	77.70	-1	3,053	-0.03%
2018/10/30	4	77.75	15	77.17	76.00	-11	3,172	-0.35%
2018/10/29	12	75.48	1	75.30	75.00	11	3,145	0.35%
2018/10/26	3	77.57	109	77.11	75.50	-106	3,182	-3.33%	大賣/鉅額交易
2018/10/25	5	77.32	0	0.00	77.00	5	3,202	0.16%
2018/10/24	11	80.67	2	81.00	80.60	9	3,294	0.27%
2018/10/22	2	80.05	2	81.00	80.10	0	3,674	0.00%
2018/10/19	0	0.00	2	79.50	80.50	-2	3,743	-0.05%
2018/10/18	0	0.00	1	81.60	81.90	-1	3,772	-0.03%
2018/10/17	7	82.40	0	0.00	81.10	7	3,830	0.18%
2018/10/16	0	0.00	1	82.00	81.60	-1	3,888	-0.03%
2018/10/15	0	0.00	5	78.96	81.50	-5	3,928	-0.13%
2018/10/12	3	77.20	6	76.70	79.00	-3	3,969	-0.08%
2018/10/11	7	76.77	0	0.00	76.10	7	4,097	0.17%
2018/10/09	3	84.33	1	85.30	84.50	2	4,055	0.05%
2018/10/08	6	86.00	6	87.00	85.90	0	4,209	0.00%
2018/10/05	0	0.00	1	84.50	86.00	-1	4,331	-0.02%
2018/09/28	1	86.80	0	0.00	86.60	1	4,458	0.02%
2018/09/27	0	0.00	1	88.80	89.50	-1	4,434	-0.02%
2018/09/21	8	87.00	2	85.75	88.50	6	4,382	0.14%
2018/09/20	2	83.65	8	84.28	84.50	-6	4,339	-0.14%
2018/09/19	0	0.00	1	89.60	89.60	-1	4,219	-0.02%
2018/09/18	1	90.20	2	89.50	89.50	-1	4,257	-0.02%
2018/09/17	4	92.68	2	93.00	92.70	2	4,214	0.05%
2018/09/14	1	93.00	0	0.00	93.50	1	4,229	0.02%
2018/09/12	3	90.53	0.1	91.30	91.30	2.9	4,204	0.07%
2018/09/11	3	89.57	1	88.60	90.00	2	4,215	0.05%
2018/09/10	0	0.00	2	91.50	87.70	-2	4,220	-0.05%
2018/09/07	2	91.35	1	90.30	91.80	1	4,238	0.02%
2018/09/06	6	94.20	1	94.30	93.40	5	4,217	0.12%
2018/09/04	1	97.80	0	0.00	97.80	1	4,253	0.02%
2018/08/30	0	0.00	1	97.80	99.00	-1	4,286	-0.02%
2018/08/29	4	97.70	7	97.44	97.80	-3	4,258	-0.07%
2018/08/28	3	95.03	1	94.70	95.00	2	4,210	0.05%
2018/08/24	2	90.00	6	90.95	90.50	-4	4,226	-0.09%
2018/08/23	1	93.10	1	93.30	93.00	0	4,218	0.00%
2018/08/22	4	94.38	1	93.60	93.50	3	4,238	0.07%
2018/08/21	3	94.70	3	94.70	95.00	0	4,247	0.00%
2018/08/20	3	94.10	1	95.00	91.30	2	4,218	0.05%
2018/08/16	0	0.00	2	101.00	101.00	-2	4,083	-0.05%
2018/08/15	1	99.90	2	100.50	100.00	-1	4,059	-0.02%
2018/08/14	0	0.00	4	103.00	102.50	-4	4,027	-0.10%
2018/08/13	0	0.00	2	102.25	101.50	-2	4,045	-0.05%
2018/08/09	4	104.38	2	103.50	103.50	2	4,011	0.05%
2018/08/08	2	105.75	0	0.00	104.00	2	4,009	0.05%
2018/08/07	60	111.38	36	110.69	111.50	24	3,939	0.61%
2018/08/06	20	109.85	4	110.63	111.50	16	3,881	0.41%
2018/08/03	2	108.00	4	108.38	108.00	-2	3,737	-0.05%
2018/08/02	1	107.00	3	107.83	108.00	-2	3,710	-0.05%
2018/08/01	1	108.00	67	107.95	108.00	-66	3,704	-1.78%
2018/07/31	10	107.45	4	106.25	108.00	6	3,742	0.16%
2018/07/30	7	106.07	3	105.83	107.00	4	3,707	0.11%
2018/07/27	4	102.55	6	103.67	104.50	-2	3,620	-0.06%
2018/07/26	27	100.18	1	101.00	99.80	26	3,369	0.77%
2018/07/25	4	104.25	3	102.00	103.00	1	3,354	0.03%
2018/07/24	3	102.17	1	102.00	102.50	2	3,436	0.06%
2018/07/23	3	104.50	75	104.65	102.50	-72	3,566	-2.02%
2018/07/20	1	107.00	4	107.75	105.50	-3	3,569	-0.08%
2018/07/19	4	105.50	3	105.00	106.00	1	3,573	0.03%
2018/07/18	6	106.50	7	106.79	105.50	-1	3,636	-0.03%
2018/07/17	2	103.75	5	102.70	103.00	-3	3,532	-0.08%
2018/07/16	78	103.25	7	104.14	104.00	71	3,504	2.03%
2018/07/13	29	100.22	10	100.29	100.50	19	3,327	0.57%
2018/07/12	4	98.13	4	98.10	97.90	0	3,220	0.00%
2018/07/11	1	95.20	0	0.00	95.00	1	3,156	0.03%
2018/07/10	5	96.20	5	95.82	95.40	0	3,176	0.00%
2018/07/09	0	0.00	1	94.60	95.00	-1	3,228	-0.03%
2018/07/05	1	93.00	1	94.30	93.20	0	3,313	0.00%
2018/07/04	0	0.00	11	93.96	94.80	-11	3,362	-0.33%
2018/07/03	1	93.30	0	0.00	93.10	1	3,428	0.03%
2018/07/02	2	94.50	0	0.00	94.00	2	3,548	0.06%
2018/06/28	1	93.00	0	0.00	93.00	1	3,579	0.03%
2018/06/27	1	94.40	2	94.80	94.70	-1	3,620	-0.03%
2018/06/26	2	91.10	1	91.00	90.90	1	3,625	0.03%
2018/06/21	1	94.00	2	93.90	94.70	-1	3,788	-0.03%
2018/06/20	2	95.00	2	92.85	92.60	0	3,867	0.00%
2018/06/19	1	96.80	0	0.00	95.00	1	3,868	0.03%
2018/06/15	5	97.28	6	97.57	97.40	-1	3,862	-0.03%
2018/06/14	12	96.18	6	95.68	95.00	6	3,778	0.16%
2018/06/13	5	95.20	0	0.00	95.20	5	3,737	0.13%
2018/06/12	0	0.00	135	94.03	93.60	-135	3,711	-3.64%	大賣/鉅額交易
2018/06/11	1	91.20	5	92.00	91.70	-4	3,659	-0.11%
2018/06/08	5	91.32	20	92.26	91.00	-15	3,669	-0.41%
2018/06/07	1	92.50	11	92.27	92.10	-10	3,687	-0.27%
2018/06/05	0	0.00	1	90.20	89.60	-1	3,671	-0.03%
2018/06/04	30	89.39	2	89.35	90.50	28	3,683	0.76%
2018/05/31	7	86.89	2	87.00	86.80	5	3,672	0.14%
2018/05/30	1	86.90	1	86.00	86.60	0	3,663	0.00%
2018/05/29	122	86.90	0	0.00	86.30	122	3,655	3.34%	大買/鉅額交易
2018/05/28	2	87.90	2	87.60	87.70	0	3,665	0.00%
2018/05/25	11	86.90	3	86.90	86.90	8	3,668	0.22%
2018/05/23	3	87.53	0	0.00	87.40	3	3,750	0.08%
2018/05/22	0	0.00	5	88.30	88.30	-5	3,767	-0.13%
2018/05/21	0	0.00	3	88.30	88.20	-3	3,778	-0.08%
2018/05/18	1	85.00	1	85.10	85.60	0	3,778	0.00%
2018/05/17	3	85.17	1	85.20	85.20	2	3,842	0.05%
2018/05/16	8	84.75	0	0.00	83.00	8	3,843	0.21%
2018/05/15	1	85.70	6	86.00	85.70	-5	3,871	-0.13%
2018/05/14	2	85.80	2	86.05	85.60	0	3,973	0.00%
2018/05/11	1	86.00	2	86.50	86.10	-1	3,999	-0.03%
2018/05/10	2	86.00	2	86.30	85.60	0	4,040	0.00%
2018/05/09	2	85.00	1	85.50	85.00	1	4,076	0.02%
2018/05/08	1	85.70	35	85.27	86.00	-34	4,233	-0.80%
2018/05/07	3	82.53	3	82.57	83.00	0	4,280	0.00%
2018/05/04	3	79.80	0	0.00	80.00	3	4,308	0.07%
2018/05/03	27	78.92	0	0.00	78.80	27	4,313	0.63%
2018/05/02	10	79.47	5	79.52	79.50	5	4,338	0.12%
2018/04/30	6	79.02	18	77.49	78.10	-12	4,380	-0.27%
2018/04/27	19	78.07	3	79.30	79.40	16	4,302	0.37%
2018/04/26	16	87.03	7	84.90	84.60	9	4,171	0.22%
2018/04/25	1	85.40	7	85.59	88.20	-6	4,111	-0.15%
2018/04/24	10	88.38	74	89.19	88.10	-64	4,094	-1.56%
2018/04/23	2	94.05	15	97.69	93.50	-13	3,990	-0.33%
2018/04/20	4	97.98	2	98.20	97.90	2	3,969	0.05%
2018/04/19	0	0.00	2	98.40	98.40	-2	4,015	-0.05%
2018/04/18	0	0.00	1	98.20	97.60	-1	4,034	-0.02%
2018/04/17	3	97.63	2	97.85	97.90	1	4,068	0.02%
2018/04/16	2	97.00	2	97.35	97.30	0	4,108	0.00%
2018/04/13	6	98.03	8	97.41	97.20	-2	4,165	-0.05%
2018/04/12	9	98.19	1	96.30	99.20	8	4,166	0.19%
2018/04/11	0	0.00	5	95.92	95.80	-5	4,124	-0.12%
2018/04/10	1	95.00	0	0.00	94.50	1	4,098	0.02%
2018/04/09	0	0.00	1	96.50	95.60	-1	4,095	-0.02%
2018/04/03	12	94.63	8	94.16	94.00	4	4,094	0.10%
2018/04/02	6.1	98.36	0	0.00	98.00	6.1	3,975	0.15%
2018/03/31	11	99.18	0	0.00	99.20	11	4,008	0.27%
2018/03/30	3	100.37	0	0.00	100.00	3	4,044	0.07%
2018/03/29	7	99.93	2	100.60	99.90	5	4,193	0.12%
2018/03/28	13	100.65	2	101.75	100.00	11	4,166	0.26%
2018/03/27	2	105.25	0	0.00	103.50	2	4,103	0.05%
2018/03/26	4	102.25	1	103.50	103.50	3	4,108	0.07%
2018/03/23	3	105.00	4	105.63	104.50	-1	4,164	-0.02%
2018/03/22	0	0.00	31	109.97	109.50	-31	4,103	-0.76%
2018/03/21	0	0.00	2	109.25	109.00	-2	4,095	-0.05%
2018/03/20	1.1	108.55	0	0.00	109.00	1.1	4,086	0.03%
2018/03/19	1	109.50	1	110.00	109.50	0	4,114	0.00%
2018/03/16	1	109.00	0	0.00	109.00	1	4,182	0.02%
2018/03/13	1	111.00	0	0.00	111.00	1	4,266	0.02%
2018/03/12	1	111.50	8	112.50	111.50	-7	4,307	-0.16%
2018/03/09	2	110.25	0	0.00	110.50	2	4,380	0.05%
2018/03/07	7	109.71	0	0.00	109.00	7	4,744	0.15%
2018/03/05	5	112.50	0	0.00	111.50	5	4,982	0.10%
2018/03/02	0	0.00	2	113.50	113.50	-2	5,020	-0.04%
2018/03/01	1	113.00	3	114.00	115.00	-2	5,040	-0.04%
2018/02/26	71	113.87	0	0.00	113.00	71	5,100	1.39%
2018/02/23	7	114.29	5	115.40	113.50	2	5,292	0.04%
2018/02/22	0	0.00	6	112.00	112.50	-6	5,483	-0.11%
2018/02/21	0	0.00	6	110.33	111.50	-6	5,485	-0.11%
2018/02/12	4	108.50	0	0.00	108.00	4	5,486	0.07%
2018/02/09	1	104.50	7	105.43	110.50	-6	5,481	-0.11%
2018/02/07	1	110.50	4	110.75	108.50	-3	5,493	-0.05%
2018/02/06	6	108.17	1	111.00	106.00	5	5,460	0.09%
2018/02/05	2	110.00	3	112.50	113.50	-1	5,403	-0.02%
2018/02/02	5	113.80	5	114.20	115.00	0	5,383	0.00%
2018/02/01	1	113.00	2	113.50	111.50	-1	5,377	-0.02%
2018/01/31	206	111.51	0	0.00	111.00	206	5,403	3.81%	大買/鉅額交易
2018/01/30	7	116.00	2	118.25	115.50	5	5,251	0.10%
2018/01/29	20	119.00	53	117.89	120.50	-33	5,186	-0.64%
2018/01/26	51	116.52	0	0.00	117.00	51	5,166	0.99%
2018/01/25	30	116.00	2	116.50	116.00	28	5,248	0.53%
2018/01/24	1	116.00	4	114.75	115.50	-3	5,299	-0.06%
2018/01/23	4	113.75	14	113.96	113.00	-10	5,328	-0.19%
2018/01/22	2	111.50	8	111.50	113.00	-6	5,439	-0.11%
2018/01/19	3	109.67	0	0.00	109.50	3	5,798	0.05%
2018/01/18	0	0.00	26.1	112.07	110.50	-26.1	5,943	-0.44%
2018/01/17	0	0.00	1	111.50	110.50	-1	5,964	-0.02%
2018/01/16	1	109.50	2	110.25	111.00	-1	6,065	-0.02%
2018/01/15	0	0.00	5	110.90	110.00	-5	6,056	-0.08%
2018/01/12	0	0.00	4	109.00	108.00	-4	6,042	-0.07%
2018/01/11	391	105.91	5	105.90	107.50	386	6,068	6.36%	大買/鉅額交易
2018/01/10	2	105.50	2	104.00	104.00	0	6,095	0.00%
2018/01/09	25	107.84	11	107.95	106.00	14	6,059	0.23%
2018/01/08	9	106.17	76.1	107.82	110.00	-67.1	6,038	-1.11%
2018/01/05	0	0.00	43	107.98	107.50	-43	6,017	-0.71%
2018/01/04	0	0.00	51	109.00	107.50	-51	6,019	-0.85%
2018/01/03	4	108.63	1	110.50	108.50	3	6,033	0.05%
2018/01/02	2	107.75	4	109.50	111.00	-2	6,081	-0.03%