台塑 (1301)-臺銀-臺南券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
68.3
漲跌
▼0.1
漲幅
-0.15%
成交量
5,598張
產業
上市塑膠類股▼0.67%
1627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

台塑 (1301)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/17	5.1	68.04	20.1	68.45	68.30	-15	7,403	-0.20%
2024/05/16	7	68.13	11	68.45	68.40	-4	7,392	-0.05%
2024/05/15	17.4	68.34	52	68.84	68.10	-34.6	7,325	-0.47%
2024/05/14	7	68.39	9.2	68.64	68.40	-2.2	7,357	-0.03%
2024/05/13	2.3	68.73	2	68.85	68.70	0.3	7,361	0.00%
2024/05/10	2	68.20	3.7	68.40	68.60	-1.7	7,344	-0.02%
2024/05/09	16	67.86	3	67.80	67.70	13	7,363	0.18%
2024/05/08	49	68.12	1	68.30	68.30	48	7,363	0.65%
2024/05/07	11.3	68.85	0	0.00	68.30	11.3	7,399	0.15%
2024/05/06	9	68.56	5	69.08	69.00	4	7,384	0.05%
2024/05/03	15.2	68.42	5	69.20	68.30	10.2	7,336	0.14%
2024/05/02	22	68.63	1	68.40	68.80	21	7,262	0.29%
2024/04/30	23	68.61	10	68.91	68.50	13	7,299	0.18%
2024/04/29	0	0.00	52	69.17	69.30	-52	7,295	-0.71%
2024/04/26	30	67.81	0.7	68.20	67.70	29.3	7,305	0.40%
2024/04/25	10.1	67.92	2	67.50	67.90	8.1	7,355	0.11%
2024/04/24	3.2	68.97	5	69.44	68.80	-1.9	7,414	-0.02%
2024/04/23	9	69.29	3.2	69.46	69.10	5.9	7,613	0.08%
2024/04/22	9	69.23	13.1	68.96	69.70	-4.1	7,832	-0.05%
2024/04/19	33.5	67.15	5.1	67.41	67.10	28.4	7,762	0.37%
2024/04/18	54.9	67.53	5.1	68.25	68.10	49.7	7,638	0.65%
2024/04/17	27.6	67.89	1	67.90	67.80	26.6	7,694	0.35%
2024/04/16	18.5	68.32	0.1	68.60	68.00	18.4	7,665	0.24%
2024/04/15	8.1	69.95	8	69.75	69.60	0.1	7,592	0.00%
2024/04/12	30.2	69.89	14	69.70	69.70	16.2	7,507	0.22%
2024/04/11	19.4	70.99	0	0.00	70.90	19.4	7,386	0.26%
2024/04/10	13	71.92	13.1	72.04	72.00	-0.1	7,326	0.00%
2024/04/09	8.5	71.33	12.2	71.42	71.50	-3.6	7,318	-0.05%
2024/04/08	12.1	70.07	6.1	70.40	70.40	6.1	7,243	0.08%
2024/04/03	7.6	70.24	0.3	70.40	70.00	7.4	7,200	0.10%
2024/04/02	4	70.38	34.5	70.67	70.80	-30.5	7,164	-0.43%
2024/04/01	6.3	70.14	11	70.65	70.90	-4.7	7,167	-0.07%
2024/03/29	5	69.02	50	69.01	68.90	-45	7,026	-0.64%
2024/03/28	10	68.23	0	0.00	68.10	10	6,964	0.14%
2024/03/27	3.3	68.71	2	68.65	68.50	1.3	6,967	0.02%
2024/03/26	32.4	69.00	19.6	69.01	69.30	12.8	6,941	0.18%
2024/03/25	9.1	67.47	2	67.20	67.80	7.1	6,841	0.10%
2024/03/22	10.8	66.93	0	0.00	67.00	10.8	6,816	0.16%
2024/03/21	24.1	66.62	4	67.33	67.40	20.1	6,754	0.30%
2024/03/20	39.4	66.81	0	0.00	66.80	39.4	6,750	0.58%
2024/03/19	32.6	67.83	0.1	68.10	67.80	32.5	6,579	0.49%
2024/03/18	3.3	68.29	8	68.30	68.40	-4.8	6,539	-0.07%
2024/03/15	6.5	68.81	0	0.00	68.60	6.5	6,521	0.10%
2024/03/14	4.1	68.59	16	69.08	69.30	-11.9	6,386	-0.19%
2024/03/13	19.7	68.27	5.6	68.49	68.40	14.1	6,336	0.22%
2024/03/12	44	69.15	7.2	69.22	69.30	36.8	6,249	0.59%
2024/03/11	6.9	68.29	1	69.00	68.90	5.9	6,195	0.10%
2024/03/08	37.3	68.79	25.4	68.76	68.60	11.8	6,093	0.19%
2024/03/07	29.5	69.92	35	70.12	69.80	-5.5	5,894	-0.09%
2024/03/06	10.3	70.59	1.1	70.70	70.50	9.1	5,755	0.16%
2024/03/05	14.8	70.53	1.5	70.90	70.40	13.3	5,848	0.23%
2024/03/04	20.4	70.87	1.2	70.84	70.80	19.3	5,751	0.34%
2024/03/01	3.3	71.59	0.1	71.80	71.60	3.2	5,705	0.06%
2024/02/29	1.6	71.73	1	71.70	71.70	0.6	5,711	0.01%
2024/02/27	4.8	71.70	14	71.80	71.80	-9.2	5,618	-0.16%
2024/02/26	5.3	71.83	13.3	71.93	72.10	-8	5,574	-0.14%
2024/02/23	14.3	72.33	1	72.40	72.00	13.3	5,564	0.24%
2024/02/22	8.9	73.23	1	73.11	73.20	7.9	5,606	0.14%
2024/02/21	2.2	73.36	1.3	73.58	73.50	0.9	5,641	0.02%
2024/02/20	2.8	73.45	5.1	73.46	73.70	-2.2	5,672	-0.04%
2024/02/19	7.2	73.78	0.7	73.89	73.80	6.4	5,777	0.11%
2024/02/16	2.3	72.90	19.1	72.98	73.00	-16.8	5,898	-0.28%
2024/02/15	4.5	71.93	0	0.00	72.40	4.5	5,926	0.08%
2024/02/05	2.5	72.50	1.1	72.43	72.40	1.4	5,877	0.02%
2024/02/02	5	73.16	5	73.06	73.50	0	5,845	0.00%
2024/02/01	5	73.34	3	73.40	73.50	2	5,834	0.03%
2024/01/31	9.1	72.07	0	0.00	72.10	9.1	5,814	0.16%
2024/01/30	31.4	72.74	0	0.00	72.00	31.4	5,792	0.54%
2024/01/29	6.4	73.48	3	73.33	73.60	3.4	5,780	0.06%
2024/01/26	12.8	72.61	3	72.23	72.70	9.8	5,764	0.17%
2024/01/25	3.6	71.73	2.5	71.67	71.70	1	5,741	0.02%
2024/01/24	5.6	72.03	2	71.85	72.10	3.6	5,753	0.06%
2024/01/23	7.2	71.07	4	71.10	71.10	3.2	5,766	0.05%
2024/01/22	16.5	70.79	9.2	70.61	70.60	7.3	5,748	0.13%
2024/01/19	6.3	71.31	0	0.00	71.20	6.3	5,682	0.11%
2024/01/18	33.6	71.29	0	0.00	71.10	33.6	5,637	0.60%
2024/01/17	45.5	72.17	1.7	72.06	71.80	43.8	5,533	0.79%
2024/01/16	76.4	73.81	1	73.40	73.60	75.4	5,375	1.40%
2024/01/15	20.7	75.60	0	0.00	75.50	20.7	5,152	0.40%
2024/01/12	5.4	75.96	0	0.00	76.00	5.4	5,145	0.10%
2024/01/11	54.2	75.77	0	0.00	75.90	54.2	5,149	1.05%
2024/01/10	9.3	77.19	10	77.20	77.00	-0.7	5,140	-0.01%
2024/01/09	21.1	77.81	0	0.00	77.60	21.1	5,162	0.41%
2024/01/08	5	78.10	7	78.10	78.10	-2	5,142	-0.04%
2024/01/05	6	78.18	0	0.00	78.10	6	5,182	0.12%
2024/01/04	2.3	78.18	0	0.00	78.30	2.3	5,272	0.04%
2024/01/03	13.5	78.20	1	78.10	78.10	12.5	5,384	0.23%
2024/01/02	2.2	78.91	1	78.90	79.20	1.2	5,330	0.02%
2023/12/29	3	79.27	0.1	79.40	79.20	2.9	5,367	0.05%
2023/12/28	2.1	79.36	19	79.56	79.80	-16.9	5,449	-0.31%
2023/12/27	5	79.30	1.6	79.60	79.60	3.4	5,489	0.06%
2023/12/26	6.1	78.85	18	78.80	78.80	-11.9	5,502	-0.22%
2023/12/25	1.2	78.65	1	78.50	78.70	0.2	5,532	0.00%
2023/12/22	11.2	78.87	4.5	78.89	78.80	6.7	5,585	0.12%
2023/12/21	9.1	79.49	2	79.40	79.50	7.1	5,580	0.13%
2023/12/20	4.2	79.84	1	80.20	79.90	3.2	5,553	0.06%
2023/12/19	10.1	79.86	0.1	80.10	79.80	10	5,534	0.18%
2023/12/18	3.2	80.01	4	80.33	80.50	-0.8	5,566	-0.01%
2023/12/15	8.2	80.01	3	80.10	79.70	5.2	5,553	0.09%
2023/12/14	3	79.53	1	79.80	79.80	2	5,408	0.04%
2023/12/13	12.9	79.03	0	0.00	78.90	12.9	5,400	0.24%
2023/12/12	9.1	79.58	2	79.60	79.60	7.1	5,503	0.13%
2023/12/11	3.6	79.86	0	0.00	79.90	3.6	5,557	0.06%
2023/12/08	2.5	79.85	0.5	80.00	80.00	2.1	5,586	0.04%
2023/12/07	2	80.05	2.1	80.20	79.90	-0.1	5,617	0.00%
2023/12/06	0.1	80.81	1	80.40	80.40	-0.9	5,626	-0.02%
2023/12/05	3	80.37	0	0.00	80.70	3	5,654	0.05%
2023/12/04	1.3	80.75	20	80.70	80.90	-18.7	5,647	-0.33%
2023/12/01	0.2	81.00	5	80.80	80.70	-4.8	5,656	-0.09%
2023/11/30	4	80.90	2	81.00	80.80	2	5,674	0.04%
2023/11/29	5.3	81.60	0.2	81.70	81.40	5.1	5,609	0.09%
2023/11/28	1	81.90	1.2	81.90	82.00	-0.2	5,589	0.00%
2023/11/27	1.1	81.34	1	81.10	81.40	0.1	5,685	0.00%
2023/11/24	1.6	81.56	3	81.53	81.60	-1.4	5,711	-0.03%
2023/11/23	3.1	80.80	1	80.70	80.90	2.1	5,695	0.04%
2023/11/22	27.1	81.30	0.3	81.40	81.30	26.8	5,755	0.47%
2023/11/21	0.1	81.60	11	81.70	81.90	-10.9	5,819	-0.19%
2023/11/20	37.2	80.40	0.1	80.60	80.80	37.1	5,806	0.64%
2023/11/17	44.2	80.82	2.4	80.98	80.80	41.8	5,837	0.72%
2023/11/16	2.6	80.44	44.1	80.39	81.20	-41.5	5,852	-0.71%
2023/11/15	20.2	79.20	57	78.89	79.90	-36.8	5,819	-0.63%
2023/11/14	1.5	77.81	0	0.00	77.80	1.5	5,766	0.03%
2023/11/13	73.1	77.51	1.5	77.40	77.50	71.6	5,872	1.22%
2023/11/10	3.4	77.82	0	0.00	77.70	3.4	6,009	0.06%
2023/11/09	0.1	78.40	1.2	78.38	78.30	-1.1	6,054	-0.02%
2023/11/08	48.1	77.74	0	0.00	77.90	48.1	6,110	0.79%
2023/11/07	50	77.98	0	0.00	78.10	50	6,117	0.82%
2023/11/06	1	78.61	5	78.46	78.60	-4	6,130	-0.06%
2023/11/03	39	77.51	0.5	77.88	77.90	38.5	6,084	0.63%
2023/11/02	42.1	77.19	0	0.00	77.20	42.1	6,087	0.69%
2023/11/01	41.1	76.90	1	76.90	76.80	40.1	6,086	0.66%
2023/10/31	49.4	77.00	2	77.15	77.00	47.4	6,093	0.78%
2023/10/30	43.2	77.22	1.9	77.37	77.20	41.3	6,107	0.68%
2023/10/27	3.7	77.31	0.3	77.50	77.20	3.4	6,147	0.06%
2023/10/26	15	77.26	2.1	77.21	77.10	12.9	6,183	0.21%
2023/10/25	7.2	77.86	0	0.00	77.80	7.2	6,158	0.12%
2023/10/24	19.6	77.90	1	78.00	77.80	18.6	6,201	0.30%
2023/10/23	16.2	78.23	0	0.00	78.10	16.2	6,203	0.26%
2023/10/20	14.1	78.65	8	78.70	78.60	6.1	6,267	0.10%
2023/10/19	3.2	79.61	0.3	79.70	79.30	2.9	6,383	0.05%
2023/10/18	7.1	79.42	2	79.25	80.10	5.1	6,475	0.08%
2023/10/17	3.1	79.84	0.5	80.00	79.90	2.6	6,412	0.04%
2023/10/16	2.1	80.07	3	80.17	80.30	-0.9	6,457	-0.01%
2023/10/13	5.1	80.15	1	80.10	80.50	4.1	6,557	0.06%
2023/10/12	8.3	80.12	3	80.43	80.70	5.3	6,606	0.08%
2023/10/11	6.2	79.47	1	79.70	79.60	5.2	6,622	0.08%
2023/10/06	4.8	78.82	0	0.00	78.80	4.8	6,605	0.07%
2023/10/05	8.6	78.60	1	78.70	78.70	7.6	6,688	0.11%
2023/10/04	19.1	78.50	0	0.00	78.40	19.1	6,753	0.28%
2023/10/03	27.8	79.28	0	0.00	79.10	27.8	6,774	0.41%
2023/10/02	20.6	79.61	2.9	79.66	79.60	17.7	6,925	0.26%
2023/09/28	6.3	79.63	1	79.90	79.80	5.3	7,083	0.07%
2023/09/27	10.2	79.83	0	0.00	79.80	10.2	7,084	0.14%
2023/09/26	6.7	80.64	0	0.00	80.40	6.7	7,171	0.09%
2023/09/25	0.1	81.50	2	81.20	81.60	-1.9	7,220	-0.03%
2023/09/22	3.2	81.18	0	0.00	81.10	3.2	7,351	0.04%
2023/09/21	5	81.45	0	0.00	81.20	5	7,437	0.07%
2023/09/20	1	82.50	1	82.50	82.40	0	7,538	0.00%
2023/09/19	2.1	82.41	1	82.50	82.40	1.1	7,811	0.01%
2023/09/18	6.1	82.20	0	0.00	82.30	6.1	7,966	0.08%
2023/09/15	2.2	82.96	2	82.50	83.30	0.2	8,020	0.00%
2023/09/14	2	83.10	4.1	82.97	83.10	-2.1	8,008	-0.03%
2023/09/13	1.1	82.60	0	0.00	82.50	1.1	8,163	0.01%
2023/09/12	2	82.20	0	82.40	82.40	2	8,438	0.02%
2023/09/08	1.1	82.10	3.3	82.00	82.10	-2.2	8,445	-0.03%
2023/09/07	5	81.12	1.3	81.36	81.30	3.7	8,483	0.04%
2023/09/06	2	81.40	1.2	81.27	81.20	0.8	8,485	0.01%
2023/09/05	1.3	81.90	7.2	81.72	82.00	-5.9	8,483	-0.07%
2023/09/04	9.3	81.22	8	81.01	81.50	1.3	8,539	0.01%
2023/09/01	1.1	80.30	0	0.00	80.20	1.1	8,553	0.01%
2023/08/31	4.6	79.82	0	0.00	79.50	4.6	8,674	0.05%
2023/08/30	4.1	80.06	0.3	80.30	80.30	3.8	8,597	0.04%
2023/08/29	6.5	79.97	5.1	79.76	80.30	1.3	8,620	0.02%
2023/08/28	4.5	79.47	0	0.00	79.60	4.5	8,671	0.05%
2023/08/25	11.2	79.42	0	0.00	79.30	11.2	9,123	0.12%
2023/08/24	12.8	79.31	6.7	79.25	79.70	6.1	9,140	0.07%
2023/08/23	12.2	79.48	1.1	79.65	79.40	11.1	9,096	0.12%
2023/08/22	10.5	79.58	0	0.00	79.90	10.5	9,077	0.12%
2023/08/21	12.6	79.85	4	80.00	80.10	8.6	9,035	0.09%
2023/08/18	0.6	80.52	14	80.41	80.30	-13.4	8,993	-0.15%
2023/08/17	29.3	79.62	4.2	79.67	79.80	25.1	8,949	0.28%
2023/08/16	39.7	81.01	1	80.90	80.90	38.7	8,840	0.44%
2023/08/15	9.2	82.56	0	0.00	82.40	9.2	8,753	0.11%
2023/08/14	13.1	83.09	1	83.10	83.00	12.1	8,780	0.14%
2023/08/11	1.1	84.22	2	84.40	84.00	-0.9	8,847	-0.01%
2023/08/10	2.2	84.55	0	0.00	84.50	2.2	8,896	0.02%
2023/08/09	6.1	84.00	3	84.13	84.30	3.1	8,882	0.03%
2023/08/08	3.1	83.82	1	84.00	83.70	2.1	8,927	0.02%
2023/08/07	4.1	84.36	2	84.50	84.20	2.1	8,920	0.02%
2023/08/04	2	84.00	14	84.24	84.00	-12	8,942	-0.13%
2023/08/02	6.2	83.80	10	83.60	83.50	-3.9	8,934	-0.04%
2023/08/01	6	84.15	2.2	84.01	84.20	3.8	8,853	0.04%
2023/07/31	4	83.38	14	83.63	83.20	-10	8,776	-0.11%
2023/07/28	6.4	83.29	3	83.27	83.00	3.4	8,722	0.04%
2023/07/27	4	83.30	2	83.45	83.30	2	8,705	0.02%
2023/07/26	4.6	82.85	0	0.00	83.00	4.6	8,699	0.05%
2023/07/25	17.1	82.13	0.3	82.50	82.10	16.8	8,680	0.19%
2023/07/24	6.7	82.35	2	82.35	82.20	4.7	8,656	0.05%
2023/07/21	6.7	82.72	3	82.70	82.60	3.7	8,577	0.04%
2023/07/20	3.3	83.08	1.8	83.22	83.20	1.5	8,544	0.02%
2023/07/19	17.1	83.07	0	0.00	82.80	17.1	8,529	0.20%
2023/07/18	8.2	83.03	2	83.10	82.90	6.2	8,488	0.07%
2023/07/17	13.2	83.39	5	83.20	83.10	8.2	8,403	0.10%
2023/07/14	4.1	83.57	1	83.70	83.70	3.1	8,378	0.04%
2023/07/13	10	82.72	2	83.10	82.70	8	8,312	0.10%
2023/07/12	24.6	82.41	1	82.70	82.40	23.6	8,267	0.29%
2023/07/11	15.6	82.64	2	82.90	82.40	13.6	8,211	0.17%
2023/07/10	18.6	82.57	11	82.63	82.30	7.6	8,154	0.09%
2023/07/07	73.4	82.32	2	82.30	82.00	71.4	8,054	0.89%
2023/07/06	36.7	83.58	3	83.73	83.20	33.7	7,874	0.43%
2023/07/05	35	84.84	0	0.00	84.70	35	7,691	0.46%
2023/07/04	27.1	84.99	1	84.80	84.70	26.1	7,658	0.34%
2023/07/03	25.3	85.76	1.5	86.30	85.60	23.9	7,560	0.32%
2023/06/30	20.1	85.96	3	86.10	85.70	17.1	7,521	0.23%
2023/06/29	9.8	86.34	0.1	86.60	86.20	9.7	7,427	0.13%
2023/06/28	48.9	86.26	2	86.40	86.20	46.9	7,356	0.64%
2023/06/27	46.5	87.61	3.5	88.19	87.00	43	7,266	0.59%
2023/06/26	6.1	92.33	0.5	92.43	92.00	5.7	7,019	0.08%
2023/06/21	0.3	92.60	2.5	92.56	92.80	-2.2	6,899	-0.03%
2023/06/20	11	92.12	2.2	92.18	92.60	8.8	6,850	0.13%
2023/06/19	12.4	91.98	8.2	91.73	91.60	4.3	6,731	0.06%
2023/06/16	25	93.17	0	0.00	92.50	25	6,522	0.38%
2023/06/15	6	93.87	0	0.00	94.10	6	6,242	0.10%
2023/06/14	0.1	94.10	0	0.00	93.80	0.1	6,314	0.00%
2023/06/13	0	0.00	0.1	94.00	93.70	-0.1	6,352	0.00%
2023/06/12	0	0.00	1	93.90	93.90	-1	6,339	-0.02%
2023/06/09	1	94.10	3	94.40	94.10	-2	6,353	-0.03%
2023/06/08	2.1	93.86	0	0.00	93.80	2.1	6,366	0.03%
2023/06/07	5	94.02	1	94.30	94.00	4	6,346	0.06%
2023/06/06	0.1	94.50	18.4	94.43	94.40	-18.3	6,287	-0.29%
2023/06/05	15.1	94.07	0	0.00	94.00	15.1	6,198	0.24%
2023/06/02	0.2	93.60	0.4	93.70	93.70	-0.2	6,137	0.00%
2023/05/31	0	0.00	3	93.93	94.10	-3	6,045	-0.05%
2023/05/30	0	0.00	3.1	93.21	93.50	-3.1	5,554	-0.06%
2023/05/29	2	93.70	1.1	93.59	93.30	0.9	5,516	0.02%
2023/05/26	0	0.00	1.1	93.38	93.50	-1.1	5,536	-0.02%
2023/05/25	2.1	93.41	0	0.00	93.20	2.1	5,529	0.04%
2023/05/24	0.2	93.20	1	93.90	93.90	-0.9	5,556	-0.02%
2023/05/23	0.2	93.52	0	0.00	93.50	0.2	5,544	0.00%
2023/05/22	2	93.45	0	0.00	93.50	2	5,493	0.04%
2023/05/19	0.1	93.51	0	0.00	94.00	0.1	5,434	0.00%
2023/05/18	0	93.80	3	93.97	94.30	-3	5,329	-0.06%
2023/05/17	0	0.00	9	94.12	94.30	-9	5,298	-0.17%
2023/05/16	1	92.30	0	0.00	93.10	1	5,232	0.02%
2023/05/15	3.1	91.50	2.6	92.25	92.90	0.5	5,163	0.01%
2023/05/12	1.2	92.93	1.2	93.36	92.50	0	5,132	0.00%
2023/05/11	1.2	92.93	1.2	93.36	93.40	0	5,074	0.00%
2023/05/10	4	92.95	0.1	93.10	93.80	3.9	5,068	0.08%
2023/05/09	1	93.40	3.5	93.64	94.00	-2.5	5,037	-0.05%
2023/05/08	3.1	93.60	1	93.80	93.80	2.1	5,037	0.04%
2023/05/05	1	93.70	0.5	93.70	93.80	0.5	5,047	0.01%
2023/05/04	0	0.00	20	93.70	93.70	-20	5,106	-0.39%
2023/05/02	2	93.35	0	0.00	93.90	2	5,287	0.04%
2023/04/28	1.7	93.74	1	94.20	93.90	0.7	5,393	0.01%
2023/04/27	1	93.27	1.1	93.68	93.70	-0.1	5,372	0.00%
2023/04/26	0.1	92.40	2	93.30	93.60	-1.9	5,327	-0.04%
2023/04/25	2.2	92.36	5	92.20	92.00	-2.9	5,272	-0.05%
2023/04/24	21	93.10	3	93.07	93.00	18	5,197	0.35%
2023/04/21	0	0.00	5.5	92.60	92.50	-5.5	5,192	-0.11%
2023/04/20	2.1	91.84	0.1	92.50	92.10	2.1	5,148	0.04%
2023/04/19	0.1	93.00	1.3	93.38	92.50	-1.2	5,188	-0.02%
2023/04/18	3.2	93.47	1	93.50	93.00	2.2	5,141	0.04%
2023/04/17	0	0.00	3.5	93.76	94.00	-3.5	5,158	-0.07%
2023/04/14	2.2	93.52	5.3	93.40	93.30	-3.1	5,117	-0.06%
2023/04/13	1	93.10	4.2	92.86	93.10	-3.2	5,134	-0.06%
2023/04/12	0	0.00	5	92.40	92.60	-5	5,090	-0.10%
2023/04/11	0.2	92.30	0	0.00	92.60	0.2	5,079	0.00%
2023/04/10	5.3	91.53	1	92.10	92.10	4.3	5,092	0.08%
2023/04/07	3	91.07	0	91.26	90.80	3	5,063	0.06%
2023/04/06	9	91.28	1.5	91.20	91.40	7.5	5,029	0.15%
2023/03/31	1	92.00	7	92.23	91.80	-6	5,033	-0.12%
2023/03/30	2	92.05	0	0.00	92.40	2	5,188	0.04%
2023/03/29	1	92.20	5	92.30	92.30	-4	5,335	-0.07%
2023/03/28	1	91.90	3	92.30	92.30	-2	5,513	-0.04%
2023/03/27	6	91.62	5	91.70	91.80	1	5,690	0.02%
2023/03/24	1	91.20	0.1	91.40	91.40	0.9	5,972	0.02%
2023/03/23	2.1	91.04	8	91.05	91.40	-5.9	6,108	-0.10%
2023/03/22	1	90.90	0.8	90.90	90.90	0.2	6,162	0.00%
2023/03/21	0	0.00	0.1	91.00	90.50	-0.1	6,256	0.00%
2023/03/20	1	90.00	0	0.00	90.00	1	6,315	0.02%
2023/03/17	1	88.92	5	89.14	90.70	-4	6,345	-0.06%
2023/03/16	6.3	88.40	2	88.20	88.50	4.3	6,266	0.07%
2023/03/15	19.2	89.42	7	89.00	89.00	12.2	6,268	0.19%
2023/03/14	3.2	89.37	1	89.40	89.40	2.2	6,322	0.03%
2023/03/13	3	89.70	2.1	90.01	90.10	0.9	6,365	0.01%
2023/03/10	6.6	89.88	0.1	90.00	89.80	6.5	6,397	0.10%
2023/03/09	9.3	91.13	0	0.00	90.60	9.3	6,418	0.14%
2023/03/08	11.1	91.75	11.2	91.70	91.80	-0.1	6,495	0.00%
2023/03/07	0.1	91.40	0.4	91.40	91.40	-0.3	6,490	0.00%
2023/03/06	0	0.00	2	91.25	91.50	-2	6,556	-0.03%
2023/03/03	0	0.00	8	90.58	90.70	-8	6,576	-0.12%
2023/03/02	7	90.01	0	0.00	90.20	7	6,640	0.11%
2023/03/01	4.2	89.97	2	90.30	90.20	2.2	6,640	0.03%
2023/02/24	5	90.98	9.3	91.02	90.90	-4.3	6,640	-0.06%
2023/02/23	15.1	91.40	3.6	91.33	91.30	11.5	6,605	0.17%
2023/02/22	2	90.31	7	91.33	91.70	-5	6,591	-0.08%
2023/02/21	1	91.19	5	91.22	91.30	-4	6,556	-0.06%
2023/02/20	0	90.50	28	90.61	90.70	-28	6,643	-0.42%
2023/02/17	2	89.75	3	90.00	90.10	-1	6,709	-0.01%
2023/02/16	3	89.70	11	89.68	89.70	-8	6,870	-0.12%
2023/02/15	9.3	89.79	0	0.00	89.60	9.3	6,983	0.13%
2023/02/14	1.1	90.57	29.8	90.51	90.60	-28.7	6,949	-0.41%
2023/02/13	0.2	89.40	2.1	89.35	89.30	-1.9	6,919	-0.03%
2023/02/10	3	89.13	0	0.00	89.10	3	6,958	0.04%
2023/02/09	0.1	89.50	4	89.48	89.50	-3.9	7,044	-0.06%
2023/02/08	1	89.10	4.1	89.44	89.40	-3.1	7,083	-0.04%
2023/02/07	0	89.10	9	89.01	89.00	-9	7,121	-0.13%
2023/02/06	6.1	88.52	0	0.00	88.40	6.1	7,170	0.09%
2023/02/03	0.1	88.60	0	0.00	88.60	0.1	7,161	0.00%
2023/02/02	3.1	88.30	4	88.83	89.00	-0.9	7,184	-0.01%
2023/02/01	9	88.57	6	88.90	88.90	3	7,152	0.04%
2023/01/31	3	90.00	6	90.05	89.30	-3	7,162	-0.04%
2023/01/30	0	0.00	28	89.82	90.00	-28	7,070	-0.40%
2023/01/17	3.1	88.66	4	88.70	88.60	-0.9	6,961	-0.01%
2023/01/16	4.2	88.34	8	88.30	88.30	-3.8	6,976	-0.05%
2023/01/13	2.1	88.10	3	88.03	88.20	-0.9	7,064	-0.01%
2023/01/11	2.1	88.20	2	88.20	87.90	0.1	7,570	0.00%
2023/01/10	2.1	88.56	7	88.76	88.90	-4.9	7,628	-0.06%
2023/01/09	4.1	88.82	29	88.51	88.90	-24.9	7,691	-0.32%
2023/01/06	3	87.80	3	87.67	88.00	0	7,752	0.00%
2023/01/05	0.2	86.99	1	87.50	87.50	-0.8	8,088	-0.01%
2023/01/04	1	86.40	0	0.00	86.60	1	8,413	0.01%
2023/01/03	6.1	86.22	1	86.80	87.00	5.1	8,539	0.06%
2022/12/30	2	86.95	3.3	86.93	86.80	-1.3	8,577	-0.02%
2022/12/29	2.2	86.16	0	0.00	86.10	2.2	8,694	0.02%
2022/12/28	0.1	86.70	1	86.70	86.90	-1	8,733	-0.01%
2022/12/27	0	0.00	3	87.10	87.20	-3	8,734	-0.03%
2022/12/26	4	86.70	2.3	86.54	86.90	1.7	8,766	0.02%
2022/12/23	7.2	86.01	12	86.46	86.80	-4.8	8,896	-0.05%
2022/12/22	6.1	86.00	11	86.75	87.20	-5	8,934	-0.06%
2022/12/21	9.6	85.52	0	0.00	85.40	9.6	8,866	0.11%
2022/12/20	22.1	85.80	0	0.00	85.30	22.1	8,783	0.25%
2022/12/19	8.1	86.87	0	0.00	86.30	8.1	8,717	0.09%
2022/12/16	20	87.92	2.2	88.49	87.60	17.8	8,543	0.21%
2022/12/15	7.1	88.54	19	88.50	88.90	-12	8,295	-0.14%
2022/12/14	1.1	87.49	1	86.90	87.20	0.1	8,184	0.00%
2022/12/13	13	86.32	0	0.00	86.30	13	8,153	0.16%
2022/12/12	12.1	86.65	1	86.80	86.70	11.1	8,252	0.13%
2022/12/09	0.1	88.10	3	88.00	87.90	-2.9	9,436	-0.03%
2022/12/08	3.1	87.33	0	0.00	87.30	3.1	9,540	0.03%
2022/12/07	0	87.90	3	88.53	88.10	-3	9,661	-0.03%
2022/12/06	8.2	88.13	0	0.00	87.30	8.2	9,655	0.08%
2022/12/05	1.5	89.71	5	89.86	89.10	-3.5	9,593	-0.04%
2022/12/02	2.2	89.26	0	0.00	89.10	2.2	9,596	0.02%
2022/12/01	1.1	90.58	4	90.50	90.70	-2.9	9,620	-0.03%
2022/11/30	0.1	89.37	16	89.67	90.20	-15.9	9,625	-0.17%
2022/11/29	3.3	88.75	0	0.00	88.90	3.3	9,597	0.03%
2022/11/28	3	88.50	1	88.80	89.10	2	9,723	0.02%
2022/11/25	4	89.72	2	89.80	89.90	2	9,757	0.02%
2022/11/24	5.2	89.10	5.2	89.54	89.70	0	9,761	0.00%
2022/11/23	3.2	88.70	2	88.70	88.90	1.2	9,782	0.01%
2022/11/22	1.1	88.40	5.2	88.58	88.70	-4.1	9,844	-0.04%
2022/11/21	0	0.00	1	87.70	88.00	-1	9,853	-0.01%
2022/11/18	3.3	87.56	1	87.70	87.70	2.3	9,828	0.02%
2022/11/17	2	87.60	0	0.00	87.40	2	9,804	0.02%
2022/11/16	7	87.84	1.7	87.55	87.40	5.4	9,804	0.05%
2022/11/15	8.5	88.55	0.2	88.60	88.60	8.3	9,719	0.09%
2022/11/14	0.4	88.67	89	88.97	89.10	-88.6	9,656	-0.92%
2022/11/11	1.4	87.40	10.5	87.48	87.70	-9.1	9,505	-0.10%
2022/11/10	1.2	85.71	0	0.00	86.00	1.2	9,435	0.01%
2022/11/09	3.4	85.79	3.1	85.73	86.00	0.3	9,444	0.00%
2022/11/08	2.3	85.14	1	85.30	85.50	1.3	9,425	0.01%
2022/11/07	0.3	84.24	12.1	83.72	84.60	-11.8	9,433	-0.13%
2022/11/04	1.2	82.37	0	0.00	82.90	1.2	9,430	0.01%
2022/11/03	2.1	82.30	0.1	83.00	82.80	2.1	9,447	0.02%
2022/11/02	1.1	83.00	3	83.33	82.80	-1.9	9,418	-0.02%
2022/11/01	1	83.30	1	83.60	83.30	0	9,367	0.00%
2022/10/31	1.5	83.03	1	82.90	83.10	0.5	9,418	0.01%
2022/10/28	0	0.00	3.1	83.01	82.90	-3.1	9,585	-0.03%
2022/10/27	5	82.96	2	83.65	82.50	3	9,654	0.03%
2022/10/26	3	82.77	1.4	82.83	82.60	1.6	9,730	0.02%
2022/10/25	1.1	82.42	1	82.11	82.30	0.1	9,742	0.00%
2022/10/24	2.3	82.13	0	0.00	82.00	2.3	9,733	0.02%
2022/10/21	3	81.97	6.3	82.34	81.80	-3.3	9,701	-0.03%
2022/10/20	4	80.88	0	0.00	80.80	4	9,624	0.04%
2022/10/19	6.3	80.81	7	80.96	80.20	-0.7	9,275	-0.01%
2022/10/18	9.3	80.68	0	0.00	80.90	9.3	9,215	0.10%
2022/10/17	7.1	79.66	200	78.91	80.60	-192.9	9,241	-2.09%	大賣/鉅額交易
2022/10/14	1	79.91	3	80.43	79.90	-2	9,316	-0.02%
2022/10/13	30.1	78.48	1	78.60	78.90	29.1	9,360	0.31%
2022/10/12	43.7	81.36	11	82.13	80.80	32.7	9,170	0.36%
2022/10/11	3.3	84.82	0	0.00	84.50	3.3	8,910	0.04%
2022/10/07	26.4	85.44	3	85.53	85.10	23.4	8,876	0.26%
2022/10/06	8.7	86.18	11	87.58	86.10	-2.3	8,904	-0.03%
2022/10/05	2.6	87.71	3.1	87.68	87.70	-0.5	9,030	-0.01%
2022/10/04	4	87.43	0.1	87.07	87.80	3.9	9,132	0.04%
2022/10/03	5.1	86.95	3	86.67	86.50	2.1	9,218	0.02%
2022/09/30	1.1	86.33	211	85.87	86.60	-209.9	9,474	-2.22%	大賣/鉅額交易
2022/09/29	3.5	85.09	11	85.45	85.70	-7.5	9,850	-0.08%
2022/09/28	8.3	84.83	21	85.30	84.80	-12.7	10,216	-0.12%
2022/09/27	11.7	85.65	7	85.86	85.20	4.7	10,765	0.04%
2022/09/26	9.5	85.49	101	85.57	86.00	-91.6	10,965	-0.83%	大賣/
2022/09/23	1.6	86.80	0.1	86.90	86.60	1.5	11,047	0.01%
2022/09/22	9.1	85.43	0	0.00	85.90	9.1	11,152	0.08%
2022/09/21	10.1	86.22	0.2	86.50	86.20	9.9	11,252	0.09%
2022/09/20	3	86.20	7	86.10	86.10	-4	11,281	-0.04%
2022/09/19	26.4	85.85	2	86.55	85.50	24.4	11,293	0.22%
2022/09/16	33.3	87.03	2	87.45	86.50	31.3	11,213	0.28%
2022/09/15	6.2	87.64	0	0.00	88.10	6.2	10,054	0.06%
2022/09/14	16.4	88.15	0	0.00	88.10	16.4	9,981	0.16%
2022/09/13	6	89.18	14	89.81	90.30	-8	9,999	-0.08%
2022/09/12	5.1	88.99	11.3	89.40	89.40	-6.2	10,050	-0.06%
2022/09/08	15.9	88.03	18	87.69	88.30	-2.1	10,178	-0.02%
2022/09/07	28	88.33	0.2	88.90	88.30	27.8	10,164	0.27%
2022/09/06	8.2	88.83	1	89.80	89.80	7.2	10,169	0.07%
2022/09/05	4.2	88.37	0	0.00	89.30	4.2	10,151	0.04%
2022/09/02	12.4	88.98	4	88.95	88.80	8.4	10,165	0.08%
2022/09/01	26.1	89.87	8	89.85	90.00	18.1	10,051	0.18%
2022/08/31	7	90.83	0	0.00	91.10	7	9,984	0.07%
2022/08/30	7.2	91.04	1	91.00	91.30	6.2	9,958	0.06%
2022/08/29	4.7	91.54	7	91.39	91.30	-2.3	9,946	-0.02%
2022/08/26	13.2	93.32	2	93.70	93.20	11.2	9,984	0.11%
2022/08/24	1	93.60	0	0.00	93.60	1	10,138	0.01%
2022/08/23	7	94.04	2	93.95	93.60	5	10,638	0.05%
2022/08/22	1.2	93.61	100.5	94.31	94.90	-99.3	10,726	-0.93%
2022/08/19	3.1	93.64	4.4	94.26	94.30	-1.4	10,799	-0.01%
2022/08/18	4	94.03	0.1	94.20	94.20	3.9	10,853	0.04%
2022/08/17	10.7	93.95	3.7	94.08	94.20	7.1	10,913	0.06%
2022/08/16	3	93.97	3	94.33	94.40	0	10,885	0.00%
2022/08/15	5.1	94.32	2	94.40	94.50	3.1	10,889	0.03%
2022/08/12	2.7	93.71	12	93.86	93.80	-9.3	10,944	-0.08%
2022/08/11	5	91.98	10	92.31	92.60	-5	10,945	-0.05%
2022/08/10	2.1	90.60	0	0.00	91.30	2.1	10,973	0.02%
2022/08/09	0.5	90.87	0	0.00	90.90	0.5	11,003	0.00%
2022/08/08	0.6	90.95	1	91.00	91.00	-0.4	11,019	0.00%
2022/08/05	2	91.15	0	0.00	91.00	2	11,228	0.02%
2022/08/04	9.1	90.49	12.4	90.66	90.90	-3.3	11,252	-0.03%
2022/08/03	11	90.79	5	91.20	91.70	6	11,106	0.05%
2022/08/02	5.3	90.68	0	0.00	91.60	5.3	11,103	0.05%
2022/08/01	44	92.30	0	0.00	92.50	44	11,027	0.40%
2022/07/29	7	91.61	9	91.62	92.00	-2	10,996	-0.02%
2022/07/28	3	90.60	7	90.69	91.10	-4	10,995	-0.04%
2022/07/27	3	89.77	2.2	90.36	90.20	0.8	10,993	0.01%
2022/07/26	64.5	90.48	8	90.63	90.30	56.5	10,952	0.52%
2022/07/25	3	90.06	10.1	89.50	90.30	-7.1	10,920	-0.06%
2022/07/22	10.8	88.09	201	88.10	87.90	-190.2	10,914	-1.74%	大賣/鉅額交易
2022/07/21	3	87.81	0	0.00	88.80	3	10,861	0.03%
2022/07/20	18.3	88.78	1	88.40	87.80	17.3	10,764	0.16%
2022/07/19	3.2	88.16	2	88.90	88.60	1.2	10,689	0.01%
2022/07/18	1.1	86.50	73	87.48	88.00	-71.9	10,611	-0.68%
2022/07/15	12.1	86.87	1	87.00	86.60	11.1	10,582	0.11%
2022/07/14	10.5	86.16	43	86.79	87.00	-32.5	10,588	-0.31%
2022/07/13	21.5	86.11	6	86.70	85.70	15.5	10,502	0.15%
2022/07/12	104.6	85.29	11.7	85.13	85.40	92.8	10,277	0.90%	大買/
2022/07/11	12.4	85.01	0.9	85.43	84.90	11.5	10,133	0.11%
2022/07/08	34	84.82	4	85.20	85.00	30	10,017	0.30%
2022/07/07	34.7	84.90	0	0.00	84.60	34.7	9,785	0.35%
2022/07/06	442.4	92.16	27	89.40	87.00	415.4	9,401	4.42%	大買/鉅額交易
2022/07/05	376.2	94.15	27	94.24	94.00	349.2	9,018	3.87%	大買/鉅額交易
2022/07/04	10.4	107.10	0.1	108.00	107.50	10.3	8,424	0.12%
2022/07/01	1	107.50	4.5	108.99	108.00	-3.5	8,220	-0.04%
2022/06/30	4.5	108.77	0.5	109.00	108.50	4.1	8,119	0.05%
2022/06/29	1	109.50	6	109.88	109.50	-5	8,045	-0.06%
2022/06/28	0	109.50	1	109.00	109.50	-1	7,922	-0.01%
2022/06/27	2	109.00	1.1	109.45	109.50	0.9	7,924	0.01%
2022/06/24	0	0.00	5	109.00	109.00	-5	7,945	-0.06%
2022/06/23	0	0.00	9	108.89	108.00	-9	7,887	-0.11%
2022/06/22	2	107.75	0	0.00	108.00	2	7,848	0.03%
2022/06/21	1	107.50	9.2	108.04	108.50	-8.2	7,831	-0.10%
2022/06/20	4.1	106.50	9.8	107.13	107.50	-5.7	7,724	-0.07%
2022/06/17	1	106.00	0	0.00	106.50	1	7,664	0.01%
2022/06/16	3.4	106.56	0	0.00	106.50	3.4	7,592	0.04%
2022/06/15	2	106.00	1	107.50	106.50	1	7,705	0.01%
2022/06/14	3	106.17	5	106.90	106.50	-2	7,759	-0.03%
2022/06/13	6	106.08	4	107.00	106.50	2	7,871	0.03%
2022/06/10	2	107.00	1	108.00	107.50	1	7,861	0.01%
2022/06/08	0	0.00	1	107.50	107.50	-1	8,148	-0.01%
2022/06/06	0	0.00	4	108.50	108.50	-4	8,280	-0.05%
2022/06/02	0	0.00	4	107.00	107.00	-4	8,370	-0.05%
2022/06/01	3	106.83	4	106.75	106.50	-1	8,506	-0.01%
2022/05/31	3	105.00	12	107.50	105.00	-9	8,426	-0.11%
2022/05/30	0.1	106.50	2	107.00	106.50	-1.9	8,037	-0.02%
2022/05/27	0	0.00	2	106.25	106.50	-2	8,112	-0.02%
2022/05/26	1	106.00	2	106.00	105.00	-1	8,141	-0.01%
2022/05/25	0.1	105.00	1	105.50	105.50	-0.9	8,164	-0.01%
2022/05/24	1	104.50	1	105.00	105.00	0	8,236	0.00%
2022/05/23	1	104.50	4	105.00	105.00	-3	8,228	-0.04%
2022/05/20	0	0.00	1	104.50	104.50	-1	8,312	-0.01%
2022/05/19	1	103.00	0	0.00	103.00	1	8,316	0.01%
2022/05/18	0	0.00	4	104.13	104.50	-4	8,342	-0.05%
2022/05/17	0	0.00	11	103.05	103.00	-11	8,376	-0.13%
2022/05/16	10	102.50	0	0.00	102.50	10	8,437	0.12%
2022/05/13	4	101.88	63	102.66	102.50	-59	8,435	-0.70%
2022/05/12	10.1	101.26	4	101.75	100.50	6.1	8,299	0.07%
2022/05/11	4	102.38	4	102.50	102.00	0	8,256	0.00%
2022/05/10	32	101.67	202	101.76	103.50	-170	8,259	-2.06%	大賣/鉅額交易
2022/05/09	11	103.77	200	104.00	103.50	-189	8,273	-2.28%	大賣/鉅額交易
2022/05/06	1	105.00	0	0.00	105.50	1	8,259	0.01%
2022/05/05	1	106.00	1	106.50	106.00	0	8,321	0.00%
2022/05/04	2	106.00	206	106.00	106.50	-204	8,330	-2.45%	大賣/鉅額交易
2022/05/03	0	0.00	2	105.50	106.00	-2	8,432	-0.02%
2022/04/29	1.1	105.00	1	105.50	105.50	0.1	8,451	0.00%
2022/04/28	4	104.50	0	0.00	104.50	4	8,519	0.05%
2022/04/27	3.1	104.34	0	0.00	104.50	3.1	8,485	0.04%
2022/04/26	6	105.08	1	105.00	105.50	5	8,441	0.06%
2022/04/25	3.1	105.50	1	106.00	106.00	2.1	8,385	0.02%
2022/04/22	200	106.50	9	106.56	107.00	191	8,304	2.30%	大買/鉅額交易
2022/04/21	1	106.50	201	106.38	107.00	-200	8,259	-2.42%	大賣/鉅額交易
2022/04/20	1	105.50	4	106.00	106.50	-3	8,291	-0.04%
2022/04/19	0	0.00	2	105.25	105.50	-2	8,356	-0.02%
2022/04/18	1.1	105.02	0	0.00	104.50	1.1	8,377	0.01%
2022/04/15	0	0.00	1	105.00	105.00	-1	8,397	-0.01%
2022/04/14	6	105.50	12	105.58	105.50	-6	8,417	-0.07%
2022/04/13	101	105.00	0	0.00	105.50	101	8,456	1.19%	大買/鉅額交易
2022/04/12	55	104.99	0	105.50	105.00	55	8,445	0.65%
2022/04/11	9	105.33	0	0.00	105.50	9	8,370	0.11%
2022/04/08	10	105.85	1	106.50	106.50	9	8,347	0.11%
2022/04/07	4.1	106.38	3.5	106.57	106.50	0.6	8,303	0.01%
2022/04/06	2.5	106.29	103	107.00	107.00	-100.5	8,262	-1.22%	大賣/
2022/04/01	0.1	106.00	1	106.97	107.00	-0.9	8,206	-0.01%
2022/03/31	3	106.00	1	107.00	106.50	2	8,104	0.02%
2022/03/30	2.2	106.25	3	106.83	106.50	-0.8	8,086	-0.01%
2022/03/29	14.1	105.50	0	0.00	105.50	14.1	8,022	0.18%
2022/03/28	8	105.56	1	106.50	105.50	7	7,953	0.09%
2022/03/25	52	106.50	0.1	106.50	106.50	51.9	7,916	0.66%
2022/03/24	1.1	106.52	50	107.00	107.00	-49	7,876	-0.62%
2022/03/23	51	107.49	1.1	107.46	107.50	49.9	7,922	0.63%
2022/03/22	4.3	106.77	1	107.50	107.50	3.3	7,989	0.04%
2022/03/21	0	0.00	9	107.78	107.50	-9	8,039	-0.11%
2022/03/18	7	106.00	0.1	107.00	106.00	7	8,004	0.09%
2022/03/17	3	106.33	7	107.14	107.00	-4	7,913	-0.05%
2022/03/16	13.1	104.92	2	106.00	106.00	11.1	7,773	0.14%
2022/03/15	7	105.57	1.1	106.00	106.00	6	7,648	0.08%
2022/03/14	44.2	107.26	1	107.50	106.50	43.2	7,660	0.56%
2022/03/11	49.3	107.20	7	107.07	106.50	42.3	7,593	0.56%
2022/03/10	372.3	106.31	6	106.50	105.00	366.3	7,386	4.96%	大買/鉅額交易
2022/03/09	100	105.00	1	105.50	105.50	99	7,252	1.37%
2022/03/08	12	104.46	2	104.25	104.00	10	7,210	0.14%
2022/03/07	5	106.20	2	106.01	106.00	3	7,029	0.04%
2022/03/04	10	107.45	0	0.00	108.00	10	7,095	0.14%
2022/03/03	0	108.50	3	109.00	109.00	-3	7,095	-0.04%
2022/03/02	3	108.50	3.1	108.66	108.50	-0.1	7,035	0.00%
2022/03/01	2	107.50	35	106.67	108.00	-33	6,869	-0.48%
2022/02/25	3	104.17	13	105.00	105.00	-10	6,807	-0.15%
2022/02/24	25	104.00	0	0.00	104.00	25	6,753	0.37%
2022/02/23	1	105.00	28	105.02	105.00	-27	6,722	-0.40%
2022/02/22	36	104.04	2	104.50	104.00	34	6,939	0.49%
2022/02/21	4	105.00	1	105.00	105.00	3	6,927	0.04%
2022/02/18	3	105.33	6	105.92	106.00	-3	7,044	-0.04%
2022/02/17	2	105.75	0.5	107.00	105.50	1.5	7,043	0.02%
2022/02/16	2	107.00	6	105.92	106.50	-4	6,983	-0.06%
2022/02/15	6	104.58	0	0.00	104.00	6	6,925	0.09%
2022/02/14	1	105.00	2	106.00	105.00	-1	7,079	-0.01%
2022/02/11	2	105.25	5	106.00	106.00	-3	7,117	-0.04%
2022/02/10	1	105.00	2	106.00	106.50	-1	7,207	-0.01%
2022/02/09	3	105.00	1	105.50	105.50	2	7,314	0.03%
2022/02/08	8	106.12	5.5	105.55	105.50	2.5	7,312	0.03%
2022/01/26	1	104.50	2	104.75	105.00	-1	7,364	-0.01%
2022/01/25	16.6	103.51	0	0.00	104.50	16.6	7,448	0.22%
2022/01/24	0	0.00	1	105.50	105.50	-1	7,437	-0.01%
2022/01/21	13	105.00	0	0.00	105.00	13	7,573	0.17%
2022/01/20	0	0.00	3	107.50	107.50	-3	7,587	-0.04%
2022/01/19	1	106.00	1	107.50	106.00	0	7,649	0.00%
2022/01/18	0	0.00	6	106.83	106.50	-6	7,665	-0.08%
2022/01/17	3.1	105.71	0	0.00	106.00	3.1	7,731	0.04%
2022/01/14	6	107.08	1	107.50	107.00	5	7,856	0.06%
2022/01/13	10	109.20	1	110.00	108.50	9	8,103	0.11%
2022/01/12	2	107.50	10.3	107.91	109.00	-8.3	8,218	-0.10%
2022/01/11	2.9	105.83	2.1	106.24	106.00	0.8	8,138	0.01%
2022/01/10	3.5	105.07	2.2	105.73	105.50	1.3	8,211	0.02%
2022/01/07	3	105.50	1.2	105.92	105.50	1.8	8,319	0.02%
2022/01/06	0.9	105.78	11	106.23	106.50	-10.1	8,455	-0.12%
2022/01/05	0.1	104.50	9	105.00	105.50	-8.9	8,674	-0.10%
2022/01/04	4	104.63	1	104.50	105.00	3	8,834	0.03%
2022/01/03	3	104.83	7	105.43	105.50	-4	8,945	-0.05%
2021/12/30	3.1	104.52	0	0.00	104.00	3.1	9,174	0.03%
2021/12/29	1	105.00	3	105.50	105.50	-2	9,599	-0.02%
2021/12/28	2.1	103.26	4	104.50	105.00	-1.9	9,998	-0.02%
2021/12/27	2	104.50	2	104.50	104.50	0	10,144	0.00%
2021/12/24	1	104.00	2	104.50	104.00	-1	10,408	-0.01%
2021/12/23	1	104.50	104	104.01	104.50	-103	10,681	-0.96%	大賣/鉅額交易
2021/12/22	0.2	104.00	1	104.00	103.00	-0.8	11,222	-0.01%
2021/12/21	0	0.00	4	103.25	103.50	-4	11,654	-0.03%
2021/12/20	1.2	102.11	0	102.50	102.00	1.1	12,136	0.01%
2021/12/17	1	103.00	7	103.00	103.00	-6	12,381	-0.05%
2021/12/16	4.2	101.52	1	102.00	101.50	3.2	12,350	0.03%
2021/12/15	9.2	102.13	1	102.50	102.00	8.2	12,302	0.07%
2021/12/14	1	103.50	0	0.00	103.50	1	12,313	0.01%
2021/12/13	8.2	103.69	2	105.00	103.00	6.2	12,371	0.05%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/09	2	104.00	1	105.00	105.00	1	12,467	0.01%
2021/12/08	3	104.33	27.1	104.74	104.50	-24.1	12,528	-0.19%
2021/12/07	4.3	103.41	3.3	104.00	103.50	1	12,497	0.01%
2021/12/06	1	103.00	45.1	103.37	104.00	-44.1	12,487	-0.35%
2021/12/03	2.1	103.02	1	104.00	103.50	1.1	12,462	0.01%
2021/12/02	0.2	103.50	1	103.50	103.50	-0.8	12,449	-0.01%
2021/12/01	1.2	102.21	104	103.02	104.00	-102.8	12,431	-0.83%	大賣/鉅額交易
2021/11/30	2.5	102.54	0.2	103.50	102.50	2.3	12,472	0.02%
2021/11/29	3.1	102.37	22	103.05	103.00	-18.9	12,270	-0.15%
2021/11/26	6	103.67	0	0.00	103.50	6	12,251	0.05%
2021/11/25	202.1	105.00	0	0.00	105.00	202.1	12,261	1.65%	大買/鉅額交易
2021/11/24	80.3	105.01	6	105.92	106.00	74.3	12,315	0.60%
2021/11/23	0.1	104.50	1.1	104.98	105.00	-1	12,257	-0.01%
2021/11/22	0.1	105.00	5	105.10	104.50	-5	12,227	-0.04%
2021/11/19	23.6	104.29	1	104.50	103.50	22.6	12,136	0.19%
2021/11/18	0	0.00	13	106.81	107.00	-13	11,918	-0.11%
2021/11/17	9.8	105.23	3	105.83	106.00	6.8	11,820	0.06%
2021/11/16	6	105.67	2	106.25	106.50	4	11,666	0.03%
2021/11/15	4.6	106.53	1	107.00	107.00	3.6	11,682	0.03%
2021/11/12	0	0.00	10	107.05	107.50	-10	11,647	-0.09%
2021/11/11	9.4	104.97	2	105.00	105.50	7.4	11,592	0.06%
2021/11/10	6.2	106.59	0	108.00	107.00	6.2	11,432	0.05%
2021/11/09	5.1	107.99	0	0.00	107.50	5.1	11,333	0.05%
2021/11/08	0	0.00	10	109.50	110.00	-10	11,165	-0.09%
2021/11/05	3.2	106.80	6	107.42	107.00	-2.8	11,022	-0.03%
2021/11/04	6.6	106.33	1	106.00	106.00	5.6	10,998	0.05%
2021/11/03	2.2	106.31	3	107.50	107.50	-0.8	10,927	-0.01%
2021/11/02	5.2	106.40	1	106.50	106.50	4.2	10,863	0.04%
2021/11/01	5.2	106.54	3	107.50	107.00	2.2	10,740	0.02%
2021/10/29	2.3	106.84	2	107.75	107.50	0.3	10,641	0.00%
2021/10/28	11.4	108.24	3	108.00	108.00	8.4	10,504	0.08%
2021/10/27	1.1	110.48	3.2	110.93	111.00	-2.2	10,432	-0.02%
2021/10/26	2	110.25	1	110.00	110.00	1	10,494	0.01%
2021/10/25	2.2	110.03	4.1	110.99	111.50	-1.9	10,508	-0.02%
2021/10/22	7.2	110.22	41	110.00	110.00	-33.8	10,514	-0.32%
2021/10/21	2.1	111.77	4	112.63	113.50	-1.9	10,413	-0.02%
2021/10/20	13.1	111.54	29	111.91	113.50	-15.9	10,215	-0.16%
2021/10/19	1.1	113.50	3	114.00	114.00	-2	9,990	-0.02%
2021/10/18	0.1	113.50	5	113.50	115.00	-4.9	9,959	-0.05%
2021/10/15	7.1	112.65	26.3	113.53	114.50	-19.1	9,956	-0.19%
2021/10/14	3	114.33	10	114.05	114.00	-7	9,855	-0.07%
2021/10/13	15.2	119.16	14.3	117.13	115.50	0.9	9,741	0.01%
2021/10/12	3	117.83	1	118.00	117.50	2	9,496	0.02%
2021/10/08	0	0.00	2.1	118.20	118.00	-2.1	9,317	-0.02%
2021/10/07	1	117.50	6.1	117.75	118.00	-5.1	9,224	-0.06%
2021/10/06	31	118.69	7	118.14	118.00	24	9,030	0.27%
2021/10/05	19.3	114.92	58.3	113.57	115.00	-39	8,643	-0.45%
2021/10/04	0.1	111.00	17	111.94	111.00	-17	8,390	-0.20%
2021/10/01	17.3	109.96	538	108.85	110.00	-520.8	8,267	-6.30%	大賣/鉅額交易
2021/09/30	6	113.50	6	113.50	113.50	0	8,093	0.00%
2021/09/29	22	112.77	29	114.88	113.50	-7	7,876	-0.09%
2021/09/28	11	113.86	83.3	112.32	114.00	-72.3	7,485	-0.97%
2021/09/27	50	111.15	244.3	109.31	111.50	-194.3	7,240	-2.68%	大賣/鉅額交易
2021/09/24	4.1	104.65	144.6	105.45	106.00	-140.5	6,848	-2.05%	大賣/鉅額交易
2021/09/23	0.2	101.50	9.7	102.52	102.50	-9.6	6,662	-0.14%
2021/09/22	1.1	100.55	0	0.00	100.00	1.1	6,646	0.02%
2021/09/17	11	102.00	0	0.00	102.00	11	6,607	0.17%
2021/09/16	0.2	103.25	26.2	103.50	103.00	-26	6,553	-0.40%
2021/09/15	0.1	101.50	5	102.40	102.00	-4.9	6,427	-0.08%
2021/09/14	1.1	101.50	19	102.29	102.00	-17.9	6,401	-0.28%
2021/09/13	3.1	100.10	4	100.53	100.50	-1	6,345	-0.01%
2021/09/10	1	99.20	0	0.00	99.20	1	6,316	0.02%
2021/09/09	64	99.00	0	0.00	99.10	64	6,426	1.00%
2021/09/08	7	100.23	5	100.50	100.50	2	6,383	0.03%
2021/09/07	0.1	100.29	2	100.50	100.50	-1.9	6,402	-0.03%
2021/09/06	101.1	99.50	0	0.00	99.30	101.1	6,401	1.58%	大買/鉅額交易
2021/09/03	1	100.02	3	101.00	100.50	-2	6,391	-0.03%
2021/09/02	2	99.25	0	0.00	98.80	2	6,381	0.03%
2021/09/01	5.1	100.20	0	0.00	100.00	5.1	6,405	0.08%
2021/08/31	4	100.75	2	102.25	102.50	2	6,401	0.03%
2021/08/30	7.1	101.50	109	101.56	102.50	-101.9	6,397	-1.59%	大賣/鉅額交易
2021/08/27	0	0.00	54	100.03	100.50	-54	6,387	-0.85%
2021/08/26	52	98.69	0	0.00	98.90	52	6,430	0.81%
2021/08/25	6	99.30	1	99.00	99.50	5	6,564	0.08%
2021/08/24	2.1	98.51	1	98.70	99.10	1.1	6,566	0.02%
2021/08/23	1	97.81	110	97.65	98.00	-109	6,695	-1.63%	大賣/鉅額交易
2021/08/20	70.1	96.20	0	0.00	95.80	70.1	6,783	1.03%
2021/08/19	144.2	97.99	0	0.00	96.70	144.2	6,880	2.10%	大買/鉅額交易
2021/08/18	12.2	98.53	0	0.00	99.50	12.2	6,825	0.18%
2021/08/17	54.2	99.33	0	0.00	98.90	54.2	6,935	0.78%
2021/08/16	2	99.30	0	0.00	99.30	2	6,951	0.03%
2021/08/13	2	99.59	0	0.00	99.80	2	6,969	0.03%
2021/08/12	0	0.00	100	100.50	100.50	-100	7,050	-1.42%
2021/08/11	1	99.52	1	100.50	100.50	0	7,155	0.00%
2021/08/10	115	100.37	0	0.00	99.50	115	7,258	1.58%	大買/鉅額交易
2021/08/09	3	101.33	0	0.00	101.50	3	7,385	0.04%
2021/08/06	4	100.88	56	101.59	102.50	-52	7,496	-0.69%
2021/08/05	1	101.50	2	102.00	101.00	-1	7,661	-0.01%
2021/08/04	1	100.50	0	0.00	101.50	1	8,055	0.01%
2021/08/03	4.1	100.38	1	100.50	101.00	3.1	8,328	0.04%
2021/08/02	102	101.49	13	101.85	102.00	89	8,469	1.05%	大買/
2021/07/30	528.1	99.95	2	100.25	99.80	526.1	9,101	5.78%	大買/鉅額交易
2021/07/29	101	101.48	4	101.13	102.00	97	9,390	1.03%	大買/
2021/07/28	2.7	99.60	1	99.70	100.00	1.7	9,444	0.02%
2021/07/27	2.2	99.51	2	99.80	99.70	0.2	9,707	0.00%
2021/07/26	20.2	99.59	0	0.00	99.40	20.2	9,838	0.20%
2021/07/23	0.1	101.50	9	102.11	101.50	-8.9	9,904	-0.09%
2021/07/22	2.2	100.77	1	101.50	102.00	1.2	10,015	0.01%
2021/07/21	23.2	100.60	2	99.80	100.00	21.2	10,054	0.21%
2021/07/20	5	101.40	0	0.00	101.50	5	10,028	0.05%
2021/07/19	5.1	102.11	10	102.00	102.50	-4.9	10,182	-0.05%
2021/07/16	1.4	103.56	0.1	104.00	104.50	1.3	10,397	0.01%
2021/07/15	7.4	103.18	9	103.61	104.00	-1.6	10,565	-0.02%
2021/07/14	2.1	102.56	5.2	103.38	103.50	-3.1	10,713	-0.03%
2021/07/13	17	102.15	4	103.50	103.00	13	10,872	0.12%
2021/07/12	2	102.75	5	104.20	103.00	-3	11,115	-0.03%
2021/07/09	11	101.77	4.5	103.22	103.50	6.5	11,480	0.06%
2021/07/08	10	103.50	0	0.00	103.50	10	11,562	0.09%
2021/07/07	3	104.51	3	105.17	105.00	0	11,659	0.00%
2021/07/06	8	105.94	1	108.00	106.00	7	11,785	0.06%
2021/07/05	3	106.50	18	107.11	107.50	-15	11,944	-0.13%
2021/07/02	4.1	106.37	12	106.21	105.00	-7.9	11,846	-0.07%
2021/07/01	8	103.75	4	103.63	104.00	4	11,708	0.03%
2021/06/30	6	103.17	2	103.50	103.00	4	11,629	0.03%
2021/06/29	0	0.00	1	104.00	104.00	-1	11,561	-0.01%
2021/06/28	1.1	102.52	0.2	103.50	103.00	0.9	11,566	0.01%
2021/06/25	0	0.00	15	104.70	104.00	-15	11,585	-0.13%
2021/06/24	3.2	102.66	0	0.00	103.00	3.2	11,552	0.03%
2021/06/23	9	102.44	5	103.40	103.50	4	11,629	0.03%
2021/06/22	5	102.00	8	102.13	102.00	-3	11,630	-0.03%
2021/06/21	12.1	99.92	0	0.00	100.00	12.1	11,629	0.10%
2021/06/18	18	101.83	0	0.00	102.00	18	11,614	0.15%
2021/06/17	5	103.10	0	0.00	103.50	5	11,599	0.04%
2021/06/16	0	0.00	5	104.50	104.50	-5	11,963	-0.04%
2021/06/15	2.1	103.97	2	104.00	104.00	0.1	12,051	0.00%
2021/06/11	2	103.75	0	0.00	103.50	2	12,157	0.02%
2021/06/10	0	105.00	5	104.90	105.50	-5	12,319	-0.04%
2021/06/09	4	103.00	20	103.98	103.00	-16	12,382	-0.13%
2021/06/08	3	104.18	2.1	104.60	104.00	0.9	12,376	0.01%
2021/06/07	3	106.00	3	106.33	106.50	0	12,535	0.00%
2021/06/04	0.6	105.50	4	105.00	106.00	-3.4	12,768	-0.03%
2021/06/03	2.6	105.50	2	106.00	106.00	0.6	12,816	0.00%
2021/06/02	6	105.08	18.2	105.28	106.00	-12.2	12,873	-0.09%
2021/06/01	17	103.00	4	103.00	103.00	13	12,846	0.10%
2021/05/31	13	102.96	35	103.53	103.50	-22	13,056	-0.17%
2021/05/28	0	0.00	4	101.50	101.50	-4	13,265	-0.03%
2021/05/27	5	100.10	1.5	101.00	101.00	3.5	13,310	0.03%
2021/05/26	14	101.50	2	100.75	101.50	12	13,447	0.09%
2021/05/25	11	102.36	9.4	102.23	102.50	1.6	13,572	0.01%
2021/05/24	0.2	99.00	1	99.30	98.90	-0.9	13,657	-0.01%
2021/05/21	2	97.90	3.5	98.42	98.10	-1.5	13,981	-0.01%
2021/05/20	10	96.79	7	97.10	96.80	3	14,099	0.02%
2021/05/19	3	98.87	5	99.26	98.50	-2	14,120	-0.01%
2021/05/18	5	94.90	10.1	96.73	97.90	-5.1	14,190	-0.04%
2021/05/17	3	93.47	3.7	93.86	93.40	-0.7	14,440	0.00%
2021/05/14	1.2	95.13	7.5	95.21	95.50	-6.4	14,412	-0.04%
2021/05/13	7	94.80	13.5	93.65	94.30	-6.5	14,304	-0.05%
2021/05/12	27	95.47	8	96.01	95.70	19	14,150	0.13%
2021/05/11	22.1	102.57	28	102.14	102.50	-5.9	13,816	-0.04%
2021/05/10	6.1	105.41	8.1	106.06	106.00	-2.1	13,578	-0.02%
2021/05/07	29.4	104.83	16	104.53	105.00	13.4	13,578	0.10%
2021/05/06	5	111.00	33.2	111.86	113.00	-28.2	13,037	-0.22%
2021/05/05	3	109.00	6	108.00	108.00	-3	12,639	-0.02%
2021/05/04	10	107.00	8	108.44	107.00	2	12,607	0.02%
2021/05/03	5	107.00	11	107.73	107.50	-6	12,346	-0.05%
2021/04/29	2.2	106.27	3	107.17	106.00	-0.8	12,280	-0.01%
2021/04/28	9	105.89	2.3	106.26	106.00	6.7	12,175	0.06%
2021/04/27	1	106.50	3	107.83	108.50	-2	12,241	-0.02%
2021/04/26	3	106.33	1	107.00	107.50	2	12,198	0.02%
2021/04/23	4.2	105.52	5	106.30	107.00	-0.8	12,214	-0.01%
2021/04/22	11	107.82	15.5	109.08	108.00	-4.5	12,183	-0.04%
2021/04/21	4	107.75	17	108.32	108.50	-13	11,993	-0.11%
2021/04/20	30	109.22	33	110.02	109.50	-3	11,881	-0.03%
2021/04/19	10	110.70	26	111.35	111.50	-16	11,803	-0.14%
2021/04/16	3	108.33	14	109.18	109.00	-11	11,759	-0.09%
2021/04/15	7.1	107.85	16.2	107.57	108.00	-9.1	11,627	-0.08%
2021/04/14	0	0.00	13	103.69	104.00	-13	11,382	-0.11%
2021/04/13	7.1	102.70	0.2	102.50	102.00	6.9	11,226	0.06%
2021/04/12	1	103.00	3.1	104.13	103.00	-2.1	11,162	-0.02%
2021/04/09	9.2	102.63	24.1	102.56	103.00	-14.9	11,135	-0.13%
2021/04/08	4	100.20	3.3	100.35	100.50	0.7	11,059	0.01%
2021/04/07	4.1	100.32	2	100.15	100.50	2.1	11,214	0.02%
2021/04/06	12.2	100.92	1	101.50	101.00	11.2	11,223	0.10%
2021/04/01	3	100.50	2	100.75	100.50	1	11,227	0.01%
2021/03/31	2	100.00	5	100.50	101.00	-3	11,238	-0.03%
2021/03/30	7	100.07	2	100.75	100.50	5	11,190	0.04%
2021/03/29	0	0.00	15.1	101.50	101.50	-15.1	11,165	-0.14%
2021/03/26	0.1	99.90	2	101.00	101.00	-1.9	11,355	-0.02%
2021/03/25	0	0.00	1.2	99.38	100.00	-1.2	11,504	-0.01%
2021/03/24	3	98.63	2	98.60	98.90	1	11,542	0.01%
2021/03/23	2	99.70	3	100.00	99.60	-1	11,488	-0.01%
2021/03/22	11	98.23	6	99.02	100.00	5	11,485	0.04%
2021/03/19	30	98.14	6	99.00	97.10	24	11,390	0.21%
2021/03/18	9	100.22	0	0.00	100.50	9	11,029	0.08%
2021/03/17	5	101.20	7	101.50	101.00	-2	10,961	-0.02%
2021/03/16	18.5	101.51	2	101.00	101.00	16.5	10,913	0.15%
2021/03/15	15	102.73	4.3	103.00	103.00	10.7	10,831	0.10%
2021/03/12	4.7	104.82	13.1	104.31	105.00	-8.4	10,818	-0.08%
2021/03/11	6	105.83	9	105.89	105.00	-3	10,867	-0.03%
2021/03/10	1	105.50	68	104.90	104.50	-67	10,873	-0.62%
2021/03/09	1	102.00	14.1	102.96	102.50	-13.1	10,713	-0.12%
2021/03/08	52	102.00	1	101.50	101.50	51	10,687	0.48%
2021/03/04	3	101.67	6	102.00	101.50	-3	10,798	-0.03%
2021/03/03	2	100.75	27.9	100.58	101.00	-25.9	10,696	-0.24%
2021/03/02	1	99.20	8	99.15	98.20	-7	10,379	-0.07%
2021/02/26	10.2	97.57	9	97.66	97.50	1.2	10,298	0.01%
2021/02/25	4.8	99.83	5	100.40	100.00	-0.2	10,107	0.00%
2021/02/24	17	100.08	22	100.40	100.00	-5	10,050	-0.05%
2021/02/23	6.3	99.54	59.5	98.90	99.70	-53.2	9,860	-0.54%
2021/02/22	10	97.38	26.4	97.44	97.10	-16.4	9,591	-0.17%
2021/02/19	22	95.72	8	96.29	95.30	14	9,516	0.15%
2021/02/18	5.1	97.41	11	96.79	95.90	-5.9	9,546	-0.06%
2021/02/17	18	95.13	22.3	95.18	96.20	-4.3	9,652	-0.04%
2021/02/05	4	89.90	4	90.98	89.80	0	9,394	0.00%
2021/02/03	8	89.83	1	90.60	90.50	7	10,024	0.07%
2021/02/02	7	88.31	4	89.83	90.10	3	10,400	0.03%
2021/02/01	1.1	88.59	0	0.00	88.10	1.1	10,368	0.01%
2021/01/29	13	87.89	4	88.50	87.00	9	10,363	0.09%
2021/01/28	15.1	89.09	0	0.00	89.10	15.1	10,225	0.15%
2021/01/27	6	91.05	0	0.00	90.80	6	10,138	0.06%
2021/01/26	9	90.92	6	91.10	91.10	3	10,166	0.03%
2021/01/25	1	92.10	7	91.66	92.40	-6	10,060	-0.06%
2021/01/22	5	90.58	6	90.60	90.60	-1	10,035	-0.01%
2021/01/21	5	91.56	12	91.65	91.40	-7	9,958	-0.07%
2021/01/20	8.5	91.45	10	91.87	91.60	-1.5	9,906	-0.02%
2021/01/19	3	93.20	1	92.90	93.20	2	9,717	0.02%
2021/01/18	6.8	92.60	5.1	92.64	93.10	1.6	9,675	0.02%
2021/01/15	21.6	94.94	3	95.33	94.50	18.6	9,544	0.19%
2021/01/14	4.1	97.16	2	97.25	97.40	2.1	9,381	0.02%
2021/01/13	4	97.95	3	98.27	98.00	1	9,323	0.01%
2021/01/12	4.7	97.90	3	98.23	97.60	1.7	9,228	0.02%
2021/01/11	2	98.55	16.1	98.44	99.00	-14.1	9,133	-0.15%
2021/01/08	0.3	97.30	11	97.54	98.00	-10.7	8,987	-0.12%
2021/01/07	2.1	95.52	21.2	96.50	97.10	-19.1	8,858	-0.22%
2021/01/06	6	94.60	0	0.00	94.40	6	8,694	0.07%
2021/01/05	13	95.28	3	95.37	95.00	10	8,583	0.12%
2021/01/04	3	95.27	14	97.35	96.70	-11	8,496	-0.13%
2020/12/31	6	96.62	14	96.79	96.40	-8	8,346	-0.10%
2020/12/30	8.3	95.14	19.8	95.30	96.70	-11.5	8,215	-0.14%
2020/12/29	5.2	93.44	20	93.75	94.00	-14.8	8,033	-0.18%
2020/12/28	0	0.00	6	93.57	93.80	-6	8,040	-0.07%
2020/12/25	2	92.85	4	93.03	92.80	-2	8,039	-0.02%
2020/12/24	5.1	92.61	0	0.00	92.60	5.1	8,038	0.06%
2020/12/23	3	91.80	7	91.36	91.50	-4	8,049	-0.05%
2020/12/22	2	93.70	27.4	93.10	92.10	-25.4	8,079	-0.31%
2020/12/21	6	92.25	60	91.19	92.30	-54	8,082	-0.67%
2020/12/18	4	88.20	0	0.00	88.20	4	7,923	0.05%
2020/12/17	8	89.01	3	89.53	89.80	5	7,980	0.06%
2020/12/16	0.2	89.50	7	89.91	90.20	-6.8	8,259	-0.08%
2020/12/15	0	0.00	5	88.20	89.20	-5	8,679	-0.06%
2020/12/14	3	89.90	12	89.90	89.80	-9	8,645	-0.10%
2020/12/11	6	89.60	1	89.70	89.80	5	8,648	0.06%
2020/12/10	1	89.80	0	0.00	89.90	1	8,584	0.01%
2020/12/09	5	89.62	6	89.48	90.00	-1	8,508	-0.01%
2020/12/08	0	0.00	6	90.10	89.50	-6	8,451	-0.07%
2020/12/07	8	89.79	5	89.60	89.50	3	8,341	0.04%
2020/12/04	2	89.20	7	89.73	89.30	-5	8,247	-0.06%
2020/12/03	2	88.15	3	88.03	88.50	-1	8,034	-0.01%
2020/12/02	4	86.78	9	87.22	87.70	-5	7,953	-0.06%
2020/12/01	2	86.85	7.6	86.78	87.60	-5.6	7,914	-0.07%
2020/11/30	2.2	86.70	2	87.05	85.20	0.2	7,883	0.00%
2020/11/27	3.1	86.71	0	0.00	87.20	3.1	7,655	0.04%
2020/11/26	4.3	87.66	0	0.00	87.60	4.3	7,605	0.06%
2020/11/25	0	0.00	36	88.06	87.80	-36	7,670	-0.47%
2020/11/24	2.1	87.65	4.4	88.34	87.60	-2.3	7,656	-0.03%
2020/11/23	3.3	88.60	1.1	88.57	88.80	2.2	7,598	0.03%
2020/11/20	2.1	88.00	4	88.10	88.30	-1.9	7,505	-0.03%
2020/11/19	3	87.53	4	88.03	88.10	-1	7,458	-0.01%
2020/11/18	6	87.82	2	87.95	88.00	4	7,348	0.05%
2020/11/17	8	87.94	29	88.01	88.00	-21	7,252	-0.29%
2020/11/16	2	88.00	9	87.79	88.10	-7	7,186	-0.10%
2020/11/13	3.3	86.83	29	87.27	87.00	-25.7	6,953	-0.37%
2020/11/12	5	88.24	22.1	87.76	88.00	-17.1	6,845	-0.25%
2020/11/11	2.3	88.29	43.4	87.86	89.00	-41.1	6,688	-0.62%
2020/11/10	0	0.00	33.4	84.22	84.90	-33.4	6,018	-0.55%
2020/11/09	4	81.77	6	81.77	81.80	-2	5,593	-0.04%
2020/11/06	2	81.50	0	0.00	81.50	2	5,562	0.04%
2020/11/05	0.1	81.40	0	0.00	81.50	0.1	5,614	0.00%
2020/11/04	5	80.64	17	81.19	81.30	-12	5,636	-0.21%
2020/11/03	2	81.00	19	80.93	81.00	-17	5,642	-0.30%
2020/11/02	0	0.00	1	79.10	79.70	-1	5,599	-0.02%
2020/10/30	3.2	78.82	1	79.00	79.10	2.2	5,603	0.04%
2020/10/29	3.8	79.07	0	79.50	78.90	3.8	5,577	0.07%
2020/10/28	4	79.70	0	0.00	79.50	4	5,622	0.07%
2020/10/27	2	79.70	18.1	79.70	80.30	-16.1	5,642	-0.29%
2020/10/26	0	0.00	5.1	80.26	80.20	-5.1	5,695	-0.09%
2020/10/23	1	79.70	0	79.80	79.80	1	5,733	0.02%
2020/10/22	0	0.00	7	79.41	79.80	-7	5,923	-0.12%
2020/10/21	2	79.20	3	79.33	79.00	-1	6,090	-0.02%
2020/10/19	3.1	79.43	0	0.00	79.10	3.1	6,203	0.05%
2020/10/16	3	79.10	0	0.00	79.00	3	6,266	0.05%
2020/10/15	10	79.39	0	0.00	79.20	10	6,293	0.16%
2020/10/14	10	80.32	1	80.40	80.00	9	6,238	0.14%
2020/10/13	0	0.00	2	80.45	80.90	-2	6,247	-0.03%
2020/10/12	2	80.80	0	0.00	81.20	2	6,341	0.03%
2020/10/08	1	80.60	2	80.80	81.00	-1	6,516	-0.02%
2020/10/07	1	80.50	8	81.00	80.80	-7	6,625	-0.11%
2020/10/06	1.3	81.20	7	80.93	81.20	-5.7	6,681	-0.09%
2020/10/05	0	0.00	4	79.60	80.00	-4	6,730	-0.06%
2020/09/30	1	78.60	3	78.60	78.60	-2	6,726	-0.03%
2020/09/29	4	79.45	1	79.00	78.90	3	6,763	0.04%
2020/09/28	2	79.05	6	79.10	79.40	-4	6,847	-0.06%
2020/09/25	2.2	78.46	3	78.90	79.00	-0.9	6,906	-0.01%
2020/09/24	10	78.11	10	79.00	78.00	0	6,873	0.00%
2020/09/23	4.2	80.21	3	80.30	80.10	1.2	7,012	0.02%
2020/09/22	6	81.55	4	81.83	81.40	2	7,252	0.03%
2020/09/21	14	82.23	17	82.88	83.30	-3	7,319	-0.04%
2020/09/18	30.7	80.98	49	81.82	81.60	-18.3	7,144	-0.26%
2020/09/17	2	78.60	0	0.00	78.60	2	6,762	0.03%
2020/09/16	6	79.10	10.1	79.10	78.90	-4.1	6,815	-0.06%
2020/09/15	10	78.70	1	79.20	79.20	9	6,902	0.13%
2020/09/14	0	0.00	12	79.19	79.20	-12	7,086	-0.17%
2020/09/11	14	78.56	2	79.00	79.00	12	7,164	0.17%
2020/09/10	4	78.80	2	79.00	78.70	2	7,233	0.03%
2020/09/09	6	78.68	1	79.00	79.20	5	7,373	0.07%
2020/09/08	5	79.28	13	79.35	79.60	-8	7,436	-0.11%
2020/09/07	11	79.60	18	79.60	79.60	-7	7,528	-0.09%
2020/09/04	2	78.15	0	0.00	78.50	2	7,597	0.03%
2020/09/03	2	78.10	2	79.35	78.40	0	7,625	0.00%
2020/09/02	2	77.70	1	78.30	78.00	1	7,652	0.01%
2020/09/01	8	77.53	0	0.00	77.90	8	7,748	0.10%
2020/08/31	4	78.43	1	78.10	78.20	3	7,764	0.04%
2020/08/28	0	0.00	4	79.20	78.90	-4	7,779	-0.05%
2020/08/27	2.8	79.32	0	0.00	78.90	2.8	7,887	0.04%
2020/08/26	8	79.19	2	79.20	79.60	6	7,903	0.08%
2020/08/25	3	79.53	2	79.55	79.20	1	8,032	0.01%
2020/08/24	8.2	79.24	2	79.20	79.20	6.2	9,137	0.07%
2020/08/21	0	0.00	1	79.70	79.80	-1	9,309	-0.01%
2020/08/20	17.1	78.97	8	78.95	79.00	9.1	9,358	0.10%
2020/08/19	4	80.73	6	81.00	80.50	-2	9,369	-0.02%
2020/08/18	7	81.50	3	81.50	81.40	4	9,408	0.04%
2020/08/17	2.6	81.43	3	81.43	81.50	-0.4	9,492	0.00%
2020/08/14	6	80.22	1	80.60	80.80	5	9,534	0.05%
2020/08/13	2	80.76	2	80.50	80.90	0	9,588	0.00%
2020/08/12	14	80.91	13	80.97	80.70	1	9,859	0.01%
2020/08/11	6.4	81.88	11	81.90	81.50	-4.6	9,924	-0.05%
2020/08/10	7.2	80.06	19	80.41	81.10	-11.8	9,915	-0.12%
2020/08/07	10.1	79.92	8	80.04	79.60	2.1	10,038	0.02%
2020/08/06	13	79.12	6	79.17	79.10	7	10,188	0.07%
2020/08/05	7.2	78.22	2	78.10	78.10	5.2	10,201	0.05%
2020/08/04	9	77.61	5	77.52	77.60	4	10,244	0.04%
2020/08/03	16	77.97	5	77.54	77.40	11	10,268	0.11%
2020/07/31	2	78.80	6	78.50	78.50	-4	10,240	-0.04%
2020/07/30	8	78.41	0	0.00	78.50	8	10,295	0.08%
2020/07/29	10.1	78.69	9	78.46	77.90	1.1	10,295	0.01%
2020/07/28	9	77.31	2	77.50	77.30	7	10,402	0.07%
2020/07/27	27.1	78.95	7	78.41	78.10	20.1	10,446	0.19%
2020/07/24	12	79.88	7	79.80	79.70	5	10,367	0.05%
2020/07/23	7	80.27	3	80.57	80.10	4	10,299	0.04%
2020/07/22	18.8	80.65	2	80.90	80.50	16.8	10,353	0.16%
2020/07/21	9	80.78	2	80.50	80.50	7	10,313	0.07%
2020/07/20	9	80.67	2	80.30	80.50	7	10,331	0.07%
2020/07/17	13	81.08	0	0.00	81.00	13	10,441	0.12%
2020/07/16	0	0.00	1	81.10	81.00	-1	10,585	-0.01%
2020/07/15	8.5	80.36	7	80.57	80.40	1.5	10,629	0.01%
2020/07/14	19	81.24	22	81.16	81.00	-3	10,534	-0.03%
2020/07/13	7.2	82.02	6	82.02	82.00	1.2	10,498	0.01%
2020/07/10	13.4	82.14	4	82.43	82.00	9.4	10,520	0.09%
2020/07/09	21	83.17	1	83.40	83.00	20	10,542	0.19%
2020/07/08	10	83.29	5	83.58	83.20	5	10,538	0.05%
2020/07/07	24	84.20	4	83.90	83.70	20	10,536	0.19%
2020/07/06	13.1	84.49	5	84.50	84.40	8.1	10,511	0.08%
2020/07/03	9.4	84.37	2	84.40	84.30	7.4	10,553	0.07%
2020/07/02	24.5	83.93	3	84.43	83.80	21.5	10,656	0.20%
2020/07/01	8	87.76	10.5	87.82	87.60	-2.5	10,480	-0.02%
2020/06/30	0	0.00	2	87.40	87.60	-2	10,251	-0.02%
2020/06/29	11	86.69	0	0.00	86.60	11	10,181	0.11%
2020/06/24	9	87.36	12	87.50	87.40	-3	10,200	-0.03%
2020/06/23	10.3	86.84	6	87.03	86.90	4.3	10,232	0.04%
2020/06/22	1	86.40	0	0.00	86.80	1	10,270	0.01%
2020/06/19	7.3	86.35	1.1	86.48	85.80	6.2	10,360	0.06%
2020/06/18	1.1	86.05	0	0.00	86.20	1.1	10,343	0.01%
2020/06/17	3	86.27	2	86.50	86.20	1	10,501	0.01%
2020/06/16	7	86.19	7	86.47	86.10	0	10,812	0.00%
2020/06/15	3	86.53	3	86.43	86.00	0	11,086	0.00%
2020/06/12	6	86.57	3	86.43	86.40	3	11,363	0.03%
2020/06/11	7	88.63	10	87.94	88.00	-3	11,489	-0.03%
2020/06/10	13	89.36	5	89.62	89.40	8	11,513	0.07%
2020/06/09	7	89.17	2	89.30	89.50	5	11,742	0.04%
2020/06/08	9	88.40	4	88.28	89.20	5	11,910	0.04%
2020/06/05	2	87.20	3	87.33	87.60	-1	11,867	-0.01%
2020/06/04	5	86.52	15	86.63	86.80	-10	11,887	-0.08%
2020/06/03	11	86.02	32.5	85.93	86.10	-21.5	11,988	-0.18%
2020/06/02	15	84.25	2	84.30	84.30	13	11,906	0.11%
2020/06/01	12	83.74	10	84.05	83.80	2	11,880	0.02%
2020/05/29	12	83.54	0	0.00	83.00	12	11,774	0.10%
2020/05/28	21	84.40	1	83.80	83.80	20	10,725	0.19%
2020/05/27	12.5	85.41	1	85.50	85.20	11.5	10,681	0.11%
2020/05/26	1	85.10	18	85.78	85.70	-17	10,771	-0.16%
2020/05/25	15	84.21	0	0.00	84.30	15	10,845	0.14%
2020/05/22	9	85.44	2	85.05	85.00	7	10,912	0.06%
2020/05/21	9	85.99	3	86.20	86.50	6	10,883	0.06%
2020/05/20	10	86.25	8	86.69	86.40	2	10,841	0.02%
2020/05/19	15.2	86.70	13	87.00	86.20	2.2	10,818	0.02%
2020/05/18	5	83.98	6	84.62	85.00	-1	10,570	-0.01%
2020/05/15	9.2	83.46	2.3	83.70	83.60	6.9	10,494	0.07%
2020/05/14	19.3	83.74	0.3	84.00	83.50	19.1	10,434	0.18%
2020/05/13	26.2	85.06	7.2	85.29	85.10	19	10,279	0.18%
2020/05/12	6	86.48	3	86.50	86.50	3	10,087	0.03%
2020/05/11	9.2	87.41	5	87.58	87.50	4.2	10,042	0.04%
2020/05/08	12	86.53	2	86.65	86.40	10	9,996	0.10%
2020/05/07	1	85.20	2	85.50	85.30	-1	9,948	-0.01%
2020/05/06	1	86.20	0	0.00	85.30	1	9,909	0.01%
2020/05/05	6	85.95	5.3	85.72	85.80	0.8	9,864	0.01%
2020/05/04	9	85.06	4	85.78	85.50	5	9,859	0.05%
2020/04/30	11.3	86.58	13.2	87.22	87.90	-1.9	9,734	-0.02%
2020/04/29	15	83.82	16	83.64	83.80	-1	9,589	-0.01%
2020/04/28	2	82.15	1	82.30	82.70	1	9,566	0.01%
2020/04/27	16.2	82.13	7	81.87	82.00	9.2	9,793	0.09%
2020/04/24	5	80.22	0	0.00	80.00	5	9,704	0.05%
2020/04/23	9	80.46	13	80.67	80.40	-4	9,671	-0.04%
2020/04/22	21.2	79.37	10	78.93	80.20	11.2	9,608	0.12%
2020/04/21	31	80.45	9	80.38	80.10	22	9,523	0.23%
2020/04/20	9	82.42	2	81.95	82.40	7	9,439	0.07%
2020/04/17	6	83.88	29	84.30	83.20	-23	9,319	-0.25%
2020/04/16	15	81.93	5	82.90	82.10	10	9,199	0.11%
2020/04/15	13	83.00	5	83.10	83.10	8	9,122	0.09%
2020/04/14	2	81.95	12	81.79	82.20	-10	9,057	-0.11%
2020/04/13	21	81.00	3	81.03	80.70	18	9,011	0.20%
2020/04/10	22.1	81.31	8	81.35	81.90	14.1	9,003	0.16%
2020/04/09	4	80.63	5	80.38	80.60	-1	8,969	-0.01%
2020/04/08	17	80.22	2	80.30	80.40	15	8,895	0.17%
2020/04/07	18	79.47	9	79.60	79.80	9	8,766	0.10%
2020/04/06	10.3	76.79	10	77.40	77.60	0.3	8,649	0.00%
2020/04/01	7	74.71	1	74.90	74.40	6	8,483	0.07%
2020/03/31	0	0.00	1	76.00	75.10	-1	8,397	-0.01%
2020/03/30	2	73.65	7	73.89	75.20	-5	8,263	-0.06%
2020/03/27	5	75.24	7	74.97	74.70	-2	8,114	-0.02%
2020/03/26	20	74.39	6	74.27	74.10	14	7,992	0.18%
2020/03/25	11	74.27	11.1	74.57	74.90	-0.1	7,960	0.00%
2020/03/24	4	70.73	14	70.63	70.50	-10	7,851	-0.13%
2020/03/23	16	67.12	6	67.32	66.70	10	7,820	0.13%
2020/03/20	24	69.00	5	68.44	68.80	19	7,659	0.25%
2020/03/19	11.1	65.90	10	66.86	66.60	1.1	7,292	0.01%
2020/03/18	18	71.49	5	71.02	70.00	13	6,941	0.19%
2020/03/17	12.2	75.89	6	75.43	74.60	6.2	6,617	0.09%
2020/03/16	10	80.02	0	0.00	78.20	10	6,390	0.16%
2020/03/13	14	78.75	10	78.85	80.60	4	6,270	0.06%
2020/03/12	17	85.74	6	84.12	84.00	11	5,995	0.18%
2020/03/11	2	88.60	2	89.60	88.90	0	5,750	0.00%
2020/03/10	2	89.05	6	88.85	89.00	-4	5,679	-0.07%
2020/03/09	23	89.18	0	0.00	89.30	23	5,588	0.41%
2020/03/06	4.8	91.55	6	91.87	91.40	-1.2	5,391	-0.02%
2020/03/05	8	92.50	2	93.05	93.30	6	5,331	0.11%
2020/03/04	0	0.00	10	92.10	92.50	-10	5,347	-0.19%
2020/03/03	7	91.46	0	0.00	91.60	7	5,337	0.13%
2020/03/02	9.1	89.96	7	90.10	90.00	2.1	5,293	0.04%
2020/02/27	13.2	91.37	0	0.00	91.00	13.2	5,456	0.24%
2020/02/26	10	91.59	0	0.00	91.50	10	5,311	0.19%
2020/02/25	10.4	92.58	5	92.60	93.10	5.4	5,139	0.11%
2020/02/24	4	93.48	1	93.50	93.30	3	5,016	0.06%
2020/02/20	1.3	95.10	0	0.00	94.70	1.3	4,996	0.03%
2020/02/18	0	0.00	5	94.36	94.80	-5	4,935	-0.10%
2020/02/17	3	94.27	2	94.40	94.80	1	4,913	0.02%
2020/02/13	1	94.80	5	94.84	94.80	-4	4,905	-0.08%
2020/02/12	2.1	94.10	0	0.00	94.00	2.1	4,925	0.04%
2020/02/11	1	93.70	0	0.00	93.70	1	4,953	0.02%
2020/02/10	0.2	94.00	0	0.00	94.00	0.2	4,973	0.00%
2020/02/07	6	93.85	0	0.00	93.70	6	5,003	0.12%
2020/02/06	2	94.30	2	94.15	94.50	0	5,046	0.00%
2020/02/05	3	92.53	2	92.50	92.70	1	5,046	0.02%
2020/02/04	1	93.60	0	0.00	93.50	1	4,983	0.02%
2020/02/03	5	93.30	1	93.40	93.00	4	4,997	0.08%
2020/01/31	7	93.84	4	93.63	93.40	3	4,978	0.06%
2020/01/30	12.1	93.96	3	94.40	91.60	9.1	4,914	0.19%
2020/01/20	2	98.85	1	99.00	99.00	1	4,653	0.02%
2020/01/17	0	0.00	1	98.70	99.00	-1	4,679	-0.02%
2020/01/16	2	97.95	0	0.00	97.90	2	4,734	0.04%
2020/01/15	1	98.40	200	98.46	98.50	-199	4,749	-4.19%	大賣/鉅額交易
2020/01/14	5	98.90	1	99.00	98.80	4	4,751	0.08%
2020/01/13	1	99.30	0	0.00	99.70	1	4,694	0.02%
2020/01/09	1	99.60	0	0.00	100.00	1	4,768	0.02%
2020/01/08	2	100.25	1	101.50	100.00	1	4,818	0.02%
2020/01/07	2	101.25	6	101.58	101.50	-4	4,814	-0.08%
2020/01/06	1	102.00	7	101.79	102.00	-6	4,817	-0.12%
2020/01/03	1	99.50	2	100.55	101.50	-1	4,769	-0.02%
2019/12/31	1	100.00	2	100.00	99.80	-1	4,715	-0.02%
2019/12/30	1	100.50	2	101.00	99.90	-1	4,751	-0.02%
2019/12/27	0	0.00	17	100.44	101.00	-17	4,750	-0.36%
2019/12/26	0	0.00	2	99.60	99.80	-2	4,756	-0.04%
2019/12/25	5	100.00	5	100.00	100.00	0	4,830	0.00%
2019/12/24	6	100.00	0	0.00	100.50	6	4,870	0.12%
2019/12/23	1	100.50	2	101.00	101.00	-1	4,912	-0.02%
2019/12/20	0	0.00	4	100.73	101.00	-4	4,972	-0.08%
2019/12/19	5	100.10	1	99.70	99.90	4	4,933	0.08%
2019/12/18	6	100.58	15	100.75	101.50	-9	4,870	-0.18%
2019/12/17	2	98.30	10.5	97.93	99.10	-8.5	4,824	-0.18%
2019/12/16	0	0.00	1	97.60	96.80	-1	4,750	-0.02%
2019/12/13	1	97.20	0	0.00	96.80	1	4,768	0.02%
2019/12/12	0.8	96.90	0	0.00	96.90	0.8	4,765	0.02%
2019/12/11	1	96.00	0	0.00	96.50	1	4,959	0.02%
2019/12/10	1	96.20	0	0.00	96.50	1	4,981	0.02%
2019/12/09	0	0.00	40	96.40	96.70	-40	5,001	-0.80%
2019/12/06	1	97.10	0	0.00	97.20	1	4,992	0.02%
2019/12/05	5	96.60	1	97.20	96.40	4	4,997	0.08%
2019/12/04	5	96.58	1	97.50	97.50	4	5,005	0.08%
2019/12/03	17	97.19	0	0.00	97.50	17	5,063	0.34%
2019/12/02	3	97.93	1	98.10	98.10	2	5,139	0.04%
2019/11/27	2	98.10	1	98.10	98.40	1	5,230	0.02%
2019/11/26	2.3	98.13	6	97.60	98.00	-3.7	5,230	-0.07%
2019/11/25	0	0.00	2	97.10	97.00	-2	4,965	-0.04%
2019/11/22	1	96.80	200	96.35	96.80	-199	5,143	-3.87%	大賣/鉅額交易
2019/11/21	0.2	96.20	1	96.00	96.20	-0.8	5,194	-0.02%
2019/11/20	1	96.30	4	96.40	96.50	-3	5,186	-0.06%
2019/11/19	81	96.83	80	97.13	97.40	1	5,175	0.02%
2019/11/18	22	96.59	0	0.00	97.40	22	5,198	0.42%
2019/11/15	6	96.55	3	97.17	96.80	3	5,251	0.06%
2019/11/14	2.1	96.08	0	0.00	96.60	2.1	5,297	0.04%
2019/11/13	11.1	96.48	80	96.40	96.30	-68.9	5,417	-1.27%
2019/11/12	0.1	96.90	0	0.00	96.90	0.1	5,585	0.00%
2019/11/11	0	0.00	203	96.69	97.00	-203	5,621	-3.61%	大賣/鉅額交易
2019/11/08	12	97.38	4	97.40	97.40	8	5,701	0.14%
2019/11/07	62	98.03	101	98.30	98.20	-39	5,712	-0.68%	大賣/
2019/11/06	1	98.20	4	98.40	98.70	-3	5,717	-0.05%
2019/11/05	451	99.12	6	98.65	98.90	445	5,736	7.76%	大買/鉅額交易
2019/11/04	100	98.50	7	98.30	98.90	93	5,770	1.61%
2019/11/01	0	0.00	4	98.10	98.10	-4	5,888	-0.07%
2019/10/31	1.1	97.54	0	0.00	97.80	1.1	6,059	0.02%
2019/10/30	20	97.25	14	97.61	98.30	6	6,088	0.10%
2019/10/29	0	0.00	50	97.30	97.70	-50	6,160	-0.81%
2019/10/28	0	0.00	1	97.10	97.20	-1	6,170	-0.02%
2019/10/25	1.2	96.80	1.3	97.22	97.30	-0.1	6,213	0.00%
2019/10/24	0	0.00	5	97.10	97.50	-5	6,214	-0.08%
2019/10/22	1	95.60	8	96.29	96.80	-7	6,250	-0.11%
2019/10/21	1	95.30	1	96.00	95.40	0	6,272	0.00%
2019/10/18	3	96.07	5	96.64	96.00	-2	6,303	-0.03%
2019/10/17	1	96.40	3	96.53	96.60	-2	6,329	-0.03%
2019/10/16	1	95.90	155	95.21	95.90	-154	6,297	-2.45%	大賣/鉅額交易
2019/10/15	49	93.45	2	94.00	94.60	47	6,349	0.74%
2019/10/14	1	93.40	1	93.30	93.30	0	6,339	0.00%
2019/10/09	2	93.35	0	0.00	93.10	2	6,348	0.03%
2019/10/08	2	93.95	2	94.50	94.30	0	6,398	0.00%
2019/10/07	5	94.00	3	93.57	94.10	2	6,419	0.03%
2019/10/04	8.3	93.03	2	93.35	93.30	6.3	6,467	0.10%
2019/10/03	5.2	92.58	1	93.00	93.10	4.2	6,544	0.06%
2019/10/02	5	93.96	0	0.00	93.80	5	6,552	0.08%
2019/10/01	3	94.40	4	94.65	94.80	-1	6,514	-0.02%
2019/09/27	4	95.48	0	0.00	94.50	4	6,460	0.06%
2019/09/26	3	95.80	1	96.20	96.20	2	6,476	0.03%
2019/09/25	4	95.45	0	0.00	95.50	4	6,853	0.06%
2019/09/24	3	96.07	7.5	96.08	96.70	-4.5	6,941	-0.06%
2019/09/23	2	96.55	0	0.00	96.80	2	6,950	0.03%
2019/09/19	5	97.22	0	0.00	97.30	5	6,966	0.07%
2019/09/18	0	0.00	2	97.70	97.60	-2	7,017	-0.03%
2019/09/17	7	97.60	6	98.45	97.80	1	7,015	0.01%
2019/09/16	14.5	99.00	10	99.54	98.00	4.5	7,083	0.06%
2019/09/12	0	0.00	1	96.10	96.10	-1	6,938	-0.01%
2019/09/11	3	95.17	0	0.00	95.40	3	7,002	0.04%
2019/09/10	2	95.45	50	95.70	95.50	-48	6,985	-0.69%
2019/09/09	1.2	94.80	2	95.20	95.20	-0.8	6,991	-0.01%
2019/09/06	1	95.50	0	0.00	95.20	1	7,008	0.01%
2019/09/05	0	0.00	15	95.35	96.00	-15	6,995	-0.21%
2019/09/04	7	94.97	0	0.00	94.70	7	6,959	0.10%
2019/09/03	0	0.00	4	93.95	93.70	-4	6,918	-0.06%
2019/09/02	3	94.07	3	94.17	94.00	0	6,934	0.00%
2019/08/30	7	93.63	10.2	93.20	94.10	-3.2	6,924	-0.05%
2019/08/28	1	91.20	1	91.50	91.50	0	6,869	0.00%
2019/08/27	5.2	91.20	3	91.07	90.60	2.2	6,881	0.03%
2019/08/26	14	91.79	8	91.39	91.70	6	6,754	0.09%
2019/08/23	4	93.23	4	93.10	93.40	0	6,758	0.00%
2019/08/22	11.2	92.55	19	92.81	92.30	-7.8	6,793	-0.11%
2019/08/21	2	93.20	3	93.40	92.90	-1	6,924	-0.01%
2019/08/20	8	93.04	202	92.70	93.10	-194	6,882	-2.82%	大賣/鉅額交易
2019/08/19	2	91.81	104	91.41	92.00	-102	6,887	-1.48%	大賣/鉅額交易
2019/08/16	110	90.39	3	91.10	91.10	107	6,895	1.55%	大買/鉅額交易
2019/08/15	122.2	90.75	256	91.91	90.30	-133.8	6,805	-1.97%	大買/大賣/鉅額交易
2019/08/14	155	93.97	6	93.83	93.60	149	6,690	2.23%	大買/鉅額交易
2019/08/13	17.2	92.33	7	92.44	92.50	10.2	6,664	0.15%
2019/08/12	33	94.31	50	94.02	93.90	-17	6,550	-0.26%
2019/08/08	15.2	95.10	3	95.43	95.20	12.2	6,527	0.19%
2019/08/07	6	95.18	0	0.00	95.30	6	6,532	0.09%
2019/08/06	5	95.22	7.1	95.78	95.80	-2.1	6,521	-0.03%
2019/08/05	12	96.26	201	96.78	96.50	-189	6,467	-2.92%	大賣/鉅額交易
2019/08/02	14	97.94	10	97.67	97.50	4	6,390	0.06%
2019/08/01	17	99.47	1	99.30	99.50	16	6,345	0.25%
2019/07/31	2.2	100.55	0	0.00	100.50	2.2	6,324	0.03%
2019/07/30	0	0.00	101	101.01	101.50	-101	6,227	-1.62%	大賣/鉅額交易
2019/07/29	1	100.50	0	0.00	101.00	1	6,286	0.02%
2019/07/26	5	100.70	0	0.00	101.00	5	6,319	0.08%
2019/07/25	54	101.00	1	101.50	101.50	53	6,397	0.83%
2019/07/24	190	101.85	0	0.00	101.00	190	6,399	2.97%	大買/鉅額交易
2019/07/23	0	0.00	53	103.03	103.50	-53	6,375	-0.83%
2019/07/22	5	102.00	1	102.00	102.00	4	6,344	0.06%
2019/07/19	6.1	101.10	0	0.00	101.00	6.1	6,300	0.10%
2019/07/18	5	101.00	1	101.00	101.50	4	6,291	0.06%
2019/07/17	73.1	102.06	0	0.00	102.00	73.1	6,279	1.16%
2019/07/16	111	104.50	1	104.00	104.00	110	6,150	1.79%	大買/鉅額交易
2019/07/15	3	104.17	104	105.49	105.50	-101	6,133	-1.65%	大賣/鉅額交易
2019/07/12	5	103.90	0	0.00	104.00	5	6,145	0.08%
2019/07/11	3	102.67	2	102.75	102.50	1	6,168	0.02%
2019/07/10	1	102.00	2	102.75	103.00	-1	6,195	-0.02%
2019/07/09	16	101.44	2	102.75	102.00	14	6,179	0.23%
2019/07/08	0	0.00	6	103.92	104.00	-6	6,132	-0.10%
2019/07/04	205	104.62	1	105.00	104.50	204	6,139	3.32%	大買/鉅額交易
2019/07/03	6	104.92	0	0.00	105.00	6	6,196	0.10%
2019/07/02	530.1	106.73	1	108.50	105.50	529.1	6,233	8.49%	大買/鉅額交易
2019/07/01	0	0.00	20	115.28	115.00	-20	5,842	-0.34%
2019/06/26	1	114.00	0	0.00	114.50	1	5,738	0.02%
2019/06/25	0	0.00	260	114.50	114.50	-260	5,731	-4.54%	大賣/鉅額交易
2019/06/24	0	0.00	2	113.75	114.50	-2	5,712	-0.04%
2019/06/21	1	112.50	0	0.00	113.00	1	5,683	0.02%
2019/06/20	200	112.80	1	113.50	112.50	199	5,615	3.54%	大買/鉅額交易
2019/06/19	2	112.00	0	0.00	113.00	2	5,575	0.04%
2019/06/18	1	112.00	1	112.50	112.50	0	5,501	0.00%
2019/06/17	60	112.00	0	0.00	112.50	60	5,495	1.09%
2019/06/14	0	0.00	1	112.00	112.00	-1	5,494	-0.02%
2019/06/13	0	0.00	3	111.50	112.00	-3	5,535	-0.05%
2019/06/12	2	111.00	2	112.00	112.00	0	5,648	0.00%
2019/06/11	0	0.00	3	111.33	111.50	-3	5,635	-0.05%
2019/06/10	0	0.00	205	109.50	111.00	-205	5,616	-3.65%	大賣/鉅額交易
2019/06/06	0	0.00	3	110.00	110.00	-3	5,631	-0.05%
2019/06/05	0	0.00	1	110.00	110.00	-1	5,674	-0.02%
2019/06/04	1	109.00	0	0.00	109.00	1	5,767	0.02%
2019/06/03	4	109.13	0	0.00	109.50	4	5,838	0.07%
2019/05/31	0	0.00	0.1	110.00	110.50	-0.1	5,843	0.00%
2019/05/30	0	0.00	44	110.00	110.00	-44	5,854	-0.75%
2019/05/29	3	108.67	0	0.00	109.00	3	5,933	0.05%
2019/05/28	0	0.00	252	109.21	110.00	-252	5,967	-4.22%	大賣/鉅額交易
2019/05/27	0	0.00	261	108.98	109.50	-261	5,895	-4.43%	大賣/鉅額交易
2019/05/24	190	108.13	0	0.00	108.50	190	5,940	3.20%	大買/鉅額交易
2019/05/23	4	108.75	0	0.00	109.00	4	5,940	0.07%
2019/05/22	164	109.69	0	0.00	110.00	164	5,955	2.75%	大買/鉅額交易
2019/05/21	1	110.50	62	111.00	111.00	-61	6,013	-1.01%
2019/05/20	1	109.00	4	110.00	110.00	-3	6,007	-0.05%
2019/05/17	50	109.00	10	108.50	108.50	40	6,032	0.66%
2019/05/16	43	108.99	1	110.00	108.50	42	6,093	0.69%
2019/05/15	80	108.13	10	108.50	109.00	70	6,131	1.14%
2019/05/13	1	109.00	61	108.51	108.50	-60	6,147	-0.98%
2019/05/10	0	0.00	190	109.58	109.50	-190	6,228	-3.05%	大賣/鉅額交易
2019/05/09	7	108.07	1	108.50	108.50	6	6,312	0.10%
2019/05/08	1	109.50	0	0.00	109.50	1	6,271	0.02%
2019/05/07	0	0.00	0	110.50	110.50	0	6,266	0.00%
2019/05/06	141	110.22	78	110.50	111.00	63	6,296	1.00%	大買/
2019/05/03	1	111.00	2	111.25	111.00	-1	6,294	-0.02%
2019/04/29	0	0.00	7	112.00	112.50	-7	6,160	-0.11%
2019/04/25	0	0.00	5	109.60	110.50	-5	6,181	-0.08%
2019/04/23	0	0.00	66	109.01	109.50	-66	6,236	-1.06%
2019/04/19	0	0.00	1	108.50	108.50	-1	6,352	-0.02%
2019/04/18	65	107.59	260	108.38	108.00	-195	6,508	-3.00%	大賣/鉅額交易
2019/04/17	371	108.27	1	109.00	109.00	370	6,654	5.56%	大買/鉅額交易
2019/04/16	2	108.25	1	109.00	109.00	1	6,733	0.01%
2019/04/15	10	108.50	10	109.00	108.50	0	6,752	0.00%
2019/04/12	3	108.67	0	0.00	108.50	3	6,840	0.04%
2019/04/11	4	110.00	201	109.50	110.00	-197	6,844	-2.88%	大賣/鉅額交易
2019/04/10	0	0.00	59	109.57	110.00	-59	6,903	-0.85%
2019/04/09	110	108.50	7	109.07	109.50	103	6,949	1.48%	大買/鉅額交易
2019/04/08	100	108.00	11	108.45	108.00	89	6,891	1.29%
2019/04/03	390	107.94	0	0.00	108.00	390	6,814	5.72%	大買/鉅額交易
2019/04/02	60	108.00	0	0.00	108.00	60	6,812	0.88%
2019/04/01	5	108.30	0	0.00	107.50	5	6,784	0.07%
2019/03/29	1	108.50	1	109.50	109.50	0	6,672	0.00%
2019/03/28	0	0.00	10	108.70	109.00	-10	6,619	-0.15%
2019/03/27	2	108.25	0	0.00	109.00	2	6,640	0.03%
2019/03/26	0	0.00	2.1	107.98	108.00	-2.1	6,640	-0.03%
2019/03/25	45	106.50	40	106.75	106.50	5	6,698	0.07%
2019/03/22	0	0.00	4	107.00	107.50	-4	6,658	-0.06%
2019/03/21	2	106.50	0	0.00	106.50	2	6,676	0.03%
2019/03/20	2	106.00	1	106.00	106.50	1	6,712	0.01%
2019/03/19	0	0.00	1	106.50	106.00	-1	6,756	-0.01%
2019/03/15	11	104.86	11	105.50	105.50	0	6,778	0.00%
2019/03/14	0	0.00	200	104.00	104.00	-200	6,674	-3.00%	大賣/鉅額交易
2019/03/13	0	0.00	1	104.50	104.50	-1	6,710	-0.01%
2019/03/12	0	0.00	6	104.50	104.50	-6	6,731	-0.09%
2019/03/11	3	104.00	0	0.00	103.00	3	6,722	0.04%
2019/03/08	6	104.00	0	0.00	104.00	6	6,740	0.09%
2019/03/07	1	104.00	9	104.72	105.50	-8	6,752	-0.12%
2019/03/06	0	0.00	30	103.00	103.00	-30	6,719	-0.45%
2019/03/05	5	102.00	1	102.50	102.00	4	6,726	0.06%
2019/03/04	31	101.98	1	102.00	101.50	30	6,723	0.45%
2019/02/27	10	102.50	0	0.00	102.50	10	6,634	0.15%
2019/02/26	1	103.00	2	103.00	103.00	-1	6,577	-0.02%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/22	1	103.50	0	0.00	104.00	1	6,474	0.02%
2019/02/21	1	102.50	0	0.00	103.50	1	6,456	0.02%
2019/02/20	0	0.00	2	103.00	103.00	-2	6,439	-0.03%
2019/02/19	3	102.50	15	102.50	102.50	-12	6,379	-0.19%
2019/02/18	5	102.00	131	102.20	102.50	-126	6,311	-2.00%	大賣/鉅額交易
2019/02/15	15	101.50	0	0.00	101.50	15	6,270	0.24%
2019/02/14	3	101.50	3	102.17	101.50	0	6,217	0.00%
2019/02/11	51	100.98	50	102.50	100.00	1	6,218	0.02%
2019/01/30	2	101.00	2	102.25	102.00	0	6,170	0.00%
2019/01/29	2	101.00	0	0.00	101.00	2	6,160	0.03%
2019/01/28	1	101.50	0	0.00	101.50	1	6,139	0.02%
2019/01/25	3	101.00	13	100.73	102.00	-10	6,147	-0.16%
2019/01/24	1	100.00	0	0.00	100.00	1	6,129	0.02%
2019/01/23	32	102.00	2	102.50	101.00	30	6,141	0.49%
2019/01/22	2	102.00	2	103.00	103.00	0	6,229	0.00%
2019/01/21	5	102.50	0	0.00	102.50	5	6,249	0.08%
2019/01/17	0	0.00	2	101.75	101.50	-2	6,355	-0.03%
2019/01/16	1	101.00	0	0.00	101.00	1	6,393	0.02%
2019/01/11	0	0.00	308	101.24	101.50	-308	6,394	-4.82%	大賣/鉅額交易
2019/01/10	403	100.38	0	0.00	100.50	403	6,374	6.32%	大買/鉅額交易
2019/01/09	2	100.00	323	101.25	102.50	-321	6,326	-5.07%	大賣/鉅額交易
2019/01/08	0.1	101.50	3	102.00	102.00	-2.9	6,152	-0.05%
2019/01/07	120	96.86	127	99.26	99.50	-7	6,110	-0.11%	大買/大賣/
2019/01/04	2	95.35	2	95.30	95.30	0	6,245	0.00%
2019/01/03	4	97.05	0.2	96.50	96.00	3.8	6,528	0.06%
2019/01/02	202	98.74	1	100.00	97.60	201	6,492	3.10%	大買/鉅額交易
2018/12/28	10	101.00	206	99.65	101.00	-196	6,477	-3.03%	大賣/鉅額交易
2018/12/27	0	0.00	3	97.87	97.80	-3	6,556	-0.05%
2018/12/26	1	96.00	0	0.00	96.30	1	6,645	0.02%
2018/12/25	2.1	96.70	0	0.00	96.70	2.1	6,759	0.03%
2018/12/24	150	98.23	0	0.00	98.30	150	6,851	2.19%	大買/鉅額交易
2018/12/22	50	98.50	0	0.00	98.30	50	6,935	0.72%
2018/12/20	0	0.00	2	99.40	99.60	-2	7,340	-0.03%
2018/12/19	0	0.00	353	99.04	99.30	-353	7,425	-4.75%	大賣/鉅額交易
2018/12/18	406	98.78	0	0.00	98.00	406	7,622	5.33%	大買/鉅額交易
2018/12/17	1	99.00	60	99.40	99.30	-59	7,966	-0.74%
2018/12/14	2	99.10	140	99.18	99.20	-138	8,070	-1.71%	大賣/鉅額交易
2018/12/13	1	98.90	0	0.00	99.10	1	8,201	0.01%
2018/12/11	205	98.87	0	0.00	98.50	205	8,323	2.46%	大買/鉅額交易
2018/12/10	2	99.50	1	100.00	99.50	1	8,291	0.01%
2018/12/07	1	100.00	0	0.00	100.50	1	8,346	0.01%
2018/12/05	2	100.50	2	101.75	101.00	0	8,363	0.00%
2018/12/04	4	102.00	2	102.00	101.50	2	8,409	0.02%
2018/12/03	1	102.00	56	102.89	102.00	-55	8,392	-0.66%
2018/11/30	2	100.05	2	100.50	100.00	0	8,334	0.00%
2018/11/29	1	100.00	2	100.50	99.50	-1	8,247	-0.01%
2018/11/27	7	99.43	0	0.00	99.00	7	8,158	0.09%
2018/11/26	45	100.99	49	102.00	101.00	-4	8,183	-0.05%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/20	1	101.00	20	101.50	100.50	-19	8,168	-0.23%
2018/11/19	72	101.35	53	102.30	102.00	19	8,215	0.23%
2018/11/16	0	0.00	30	102.00	101.00	-30	8,265	-0.36%
2018/11/15	0.2	101.00	8	101.00	101.00	-7.8	8,247	-0.09%
2018/11/14	2	99.50	0	0.00	100.00	2	8,285	0.02%
2018/11/13	110	99.52	107	100.50	100.00	3	8,346	0.04%	大買/大賣/
2018/11/12	2	101.00	100.2	101.30	101.00	-98.2	8,328	-1.18%
2018/11/09	202	100.50	101	101.00	101.00	101	8,335	1.21%	大買/大賣/鉅額交易
2018/11/08	1	102.00	1	102.50	102.00	0	8,272	0.00%
2018/11/07	4	102.25	4	102.75	102.50	0	8,242	0.00%
2018/11/06	37	100.61	87	102.11	103.00	-50	8,223	-0.61%
2018/11/05	0	0.00	155.2	102.49	103.00	-155.2	8,126	-1.91%	大賣/鉅額交易
2018/11/02	2	99.80	0	0.00	101.00	2	8,073	0.02%
2018/11/01	230	101.43	0	0.00	101.50	230	8,033	2.86%	大買/鉅額交易
2018/10/31	2	99.80	0	0.00	101.00	2	8,035	0.02%
2018/10/30	26	98.12	245	98.97	98.60	-219	7,981	-2.74%	大賣/鉅額交易
2018/10/29	207.1	98.29	220	99.09	98.80	-13	7,907	-0.16%	大買/大賣/
2018/10/26	3	98.33	0	0.00	98.20	3	7,989	0.04%
2018/10/25	204	98.89	201	99.80	98.60	3	8,005	0.04%	大買/大賣/
2018/10/24	55	100.95	76	100.97	101.00	-21	7,996	-0.26%
2018/10/23	2	101.50	0	0.00	101.50	2	7,975	0.03%
2018/10/19	2	101.00	1	103.00	103.00	1	8,124	0.01%
2018/10/18	2	102.75	1	104.00	103.00	1	8,138	0.01%
2018/10/17	14	103.04	1	104.50	103.00	13	8,154	0.16%
2018/10/16	120	103.50	0	104.00	104.00	120	8,121	1.48%	大買/鉅額交易
2018/10/15	101	104.00	1	103.50	103.50	100	8,099	1.23%	大買/
2018/10/12	1	103.50	15	104.40	106.00	-14	8,016	-0.17%
2018/10/11	28	104.48	2	102.75	103.00	26	7,886	0.33%
2018/10/09	1	112.50	102	112.02	113.50	-101	7,564	-1.34%	大賣/鉅額交易
2018/10/08	0	0.00	200	111.88	111.50	-200	7,611	-2.63%	大賣/鉅額交易
2018/10/05	306	110.33	0.2	112.00	111.00	305.8	7,649	4.00%	大買/鉅額交易
2018/10/04	3	112.67	1	113.00	113.00	2	7,629	0.03%
2018/10/03	9	113.17	1	114.00	113.00	8	7,747	0.10%
2018/10/02	6	115.75	0	0.00	115.00	6	7,791	0.08%
2018/10/01	27	117.00	0	0.00	117.50	27	7,839	0.34%
2018/09/28	0	0.00	21	117.00	117.00	-21	7,999	-0.26%
2018/09/27	0	0.00	314	116.26	117.00	-314	7,968	-3.94%	大賣/鉅額交易
2018/09/26	105	114.00	0	0.00	114.50	105	7,834	1.34%	大買/鉅額交易
2018/09/25	88	118.22	0	0.00	115.50	88	7,800	1.13%
2018/09/21	2	118.25	17	117.85	117.50	-15	7,687	-0.20%
2018/09/20	0	0.00	5	113.50	113.50	-5	7,476	-0.07%
2018/09/19	0	0.00	106	112.76	113.00	-106	7,449	-1.42%	大賣/鉅額交易
2018/09/18	1	111.50	152	112.51	112.50	-151	7,323	-2.06%	大賣/鉅額交易
2018/09/17	1	111.50	1	112.50	112.50	0	7,230	0.00%
2018/09/14	50	112.50	5	112.00	112.00	45	7,268	0.62%
2018/09/13	170	111.31	4	112.13	112.50	166	7,296	2.28%	大買/鉅額交易
2018/09/12	2.2	110.05	0	0.00	111.00	2.2	7,325	0.03%
2018/09/10	1	111.50	102	112.50	111.50	-101	7,473	-1.35%	大賣/
2018/09/06	0	0.00	51	111.50	111.50	-51	7,736	-0.66%
2018/09/05	53	110.99	0	0.00	110.50	53	7,862	0.67%
2018/09/04	0	0.00	51	112.50	112.50	-51	7,953	-0.64%
2018/09/03	1	111.50	0	0.00	111.00	1	8,021	0.01%
2018/08/29	1	113.00	0	0.00	113.50	1	8,090	0.01%
2018/08/27	2	114.00	0	0.00	113.50	2	8,169	0.02%
2018/08/24	254	113.21	1	113.00	112.50	253	8,211	3.08%	大買/鉅額交易
2018/08/23	0	0.00	3	112.67	113.50	-3	8,519	-0.04%
2018/08/20	1	108.50	0	0.00	109.00	1	8,658	0.01%
2018/08/17	0	0.00	2	109.25	109.00	-2	8,638	-0.02%
2018/08/16	1	108.00	100.1	108.00	108.50	-99.1	8,669	-1.14%
2018/08/15	0.1	109.00	0	0.00	109.00	0.1	8,703	0.00%
2018/08/14	100	108.50	1	109.50	109.50	99	8,773	1.13%
2018/08/13	8	108.13	0	0.00	108.00	8	8,769	0.09%
2018/08/10	5	110.00	0	0.00	110.50	5	8,790	0.06%
2018/08/09	1	111.50	0	0.00	111.50	1	8,839	0.01%
2018/08/07	8	111.13	0	0.00	111.00	8	9,134	0.09%
2018/08/06	3	111.50	100	111.57	112.50	-97	9,236	-1.05%
2018/08/03	5	112.00	105	111.95	111.50	-100	9,296	-1.08%	大賣/
2018/08/02	6	111.83	1	113.00	112.00	5	9,298	0.05%
2018/08/01	0	0.00	7	113.00	113.00	-7	9,213	-0.08%
2018/07/31	0	0.00	4	111.63	112.50	-4	9,140	-0.04%
2018/07/30	0	0.00	200	111.00	111.50	-200	9,040	-2.21%	大賣/鉅額交易
2018/07/27	0	0.00	80	110.50	110.50	-80	9,040	-0.88%
2018/07/26	1	110.00	72	109.18	111.00	-71	8,967	-0.79%
2018/07/25	86	108.92	35	110.50	108.50	51	8,875	0.57%
2018/07/24	3	108.00	1	108.50	109.50	2	8,817	0.02%
2018/07/23	1	108.50	1	108.50	108.50	0	8,782	0.00%
2018/07/20	2	107.00	0	0.00	107.50	2	8,750	0.02%
2018/07/19	2	107.50	0	0.00	107.50	2	8,791	0.02%
2018/07/18	1	107.00	5	108.50	108.50	-4	8,820	-0.05%
2018/07/17	5	106.70	0	0.00	107.00	5	8,766	0.06%
2018/07/16	81	108.50	0	0.00	108.50	81	8,748	0.93%
2018/07/13	80	108.25	3	107.83	110.00	77	8,758	0.88%
2018/07/12	43.1	106.50	0	0.00	106.00	43.1	8,693	0.50%
2018/07/11	311	106.04	5	107.00	106.00	306	8,633	3.54%	大買/鉅額交易
2018/07/10	11	112.73	1	112.00	112.00	10	8,468	0.12%
2018/07/09	5	111.00	202.1	110.88	111.00	-197.1	8,359	-2.36%	大賣/鉅額交易
2018/07/06	497	109.61	2	109.75	109.50	495	8,233	6.01%	大買/鉅額交易
2018/07/05	0	0.00	2	114.00	113.50	-2	8,014	-0.02%
2018/07/04	0	0.00	1	113.00	114.00	-1	7,922	-0.01%
2018/07/03	0	0.00	81	113.01	113.00	-81	7,878	-1.03%
2018/06/29	100	109.00	218	111.32	112.50	-118	7,727	-1.53%	大賣/鉅額交易
2018/06/28	2	109.00	10	109.00	109.00	-8	7,489	-0.11%
2018/06/26	0	0.00	200	109.88	110.00	-200	7,414	-2.70%	大賣/鉅額交易
2018/06/25	1	108.50	1	110.50	110.00	0	7,344	0.00%
2018/06/22	0	0.00	3	109.50	109.50	-3	7,262	-0.04%
2018/06/21	201	108.50	101	109.50	108.50	100	7,212	1.39%	大買/大賣/
2018/06/20	0	0.00	3	107.33	107.50	-3	7,211	-0.04%
2018/06/19	1	104.50	1	105.50	105.50	0	7,317	0.00%
2018/06/15	106	105.51	100	106.00	106.00	6	7,284	0.08%	大買/
2018/06/14	1	106.50	201	107.35	106.50	-200	7,137	-2.80%	大賣/鉅額交易
2018/06/13	6	106.50	0	0.00	107.50	6	7,016	0.09%
2018/06/12	3	107.50	0	0.00	107.50	3	7,064	0.04%
2018/06/08	4	108.63	0	0.00	108.50	4	6,968	0.06%
2018/06/07	100	110.50	0	0.00	110.00	100	6,902	1.45%
2018/06/05	3	109.83	200	110.00	109.50	-197	6,801	-2.90%	大賣/鉅額交易
2018/06/04	0	0.00	200.1	110.25	110.50	-200.1	6,788	-2.95%	大賣/鉅額交易
2018/06/01	0	0.00	3	109.50	109.50	-3	6,780	-0.04%
2018/05/31	1	107.50	2	110.00	107.50	-1	6,732	-0.01%
2018/05/30	2.1	108.26	6	108.25	108.50	-3.9	6,403	-0.06%
2018/05/28	151	109.33	2.5	109.70	110.00	148.5	6,338	2.34%	大買/鉅額交易
2018/05/25	4	108.75	0	0.00	108.50	4	6,335	0.06%
2018/05/24	1	109.50	1	111.00	111.00	0	6,332	0.00%
2018/05/23	0	0.00	352	109.28	110.00	-352	6,344	-5.55%	大賣/鉅額交易
2018/05/22	203	111.23	430	110.66	109.50	-227	6,378	-3.56%	大買/大賣/鉅額交易
2018/05/21	1	112.00	0	0.00	112.50	1	6,457	0.02%
2018/05/18	250	112.60	1	113.50	112.00	249	6,564	3.79%	大買/鉅額交易
2018/05/17	120	111.04	50	112.50	111.50	70	6,680	1.05%	大買/
2018/05/16	0	0.00	1	111.00	111.00	-1	6,644	-0.02%
2018/05/15	200	111.50	50	111.00	110.50	150	6,730	2.23%	大買/鉅額交易
2018/05/14	50	108.50	1	110.50	111.00	49	6,720	0.73%
2018/05/11	152	106.66	64	107.98	108.50	88	6,657	1.32%	大買/
2018/05/10	104	106.00	1	106.50	106.00	103	6,671	1.54%	大買/鉅額交易
2018/05/09	1	105.50	0	0.00	105.50	1	6,691	0.01%
2018/05/08	51	105.00	50	105.50	105.50	1	6,736	0.01%
2018/05/04	0	0.00	100	106.00	105.00	-100	6,816	-1.47%
2018/05/03	50	104.50	0	0.00	104.50	50	6,872	0.73%
2018/05/02	120	105.29	1	105.50	105.50	119	6,929	1.72%	大買/鉅額交易
2018/04/30	2	104.50	1	105.50	104.50	1	6,946	0.01%
2018/04/27	101	104.50	1	104.50	104.50	100	6,968	1.44%	大買/
2018/04/26	0	0.00	1	104.00	104.00	-1	6,989	-0.01%
2018/04/25	3	102.00	7	102.29	103.00	-4	7,025	-0.06%
2018/04/24	67	104.69	1	104.00	104.00	66	6,991	0.94%
2018/04/20	0	0.00	234	106.00	106.50	-234	6,966	-3.36%	大賣/鉅額交易
2018/04/19	152	105.50	18	105.97	105.50	134	6,958	1.93%	大買/鉅額交易
2018/04/18	100	106.00	100	106.50	106.00	0	6,963	0.00%
2018/04/16	50	105.50	156	107.02	107.50	-106	7,107	-1.49%	大賣/鉅額交易
2018/04/13	0	0.00	3	107.00	106.50	-3	7,206	-0.04%
2018/04/11	0	0.00	1	106.00	105.50	-1	7,307	-0.01%
2018/04/10	40	105.00	1	105.50	105.50	39	7,354	0.53%
2018/04/09	43	103.50	18	104.08	105.00	25	7,376	0.34%
2018/04/03	5	101.80	0	0.00	102.00	5	7,351	0.07%
2018/04/02	60	103.00	0	0.00	102.50	60	7,439	0.81%
2018/03/31	0	0.00	120	104.00	104.00	-120	7,516	-1.60%	大賣/鉅額交易
2018/03/30	120	103.00	0	0.00	103.50	120	7,672	1.56%	大買/鉅額交易
2018/03/29	2	103.00	0	0.00	103.00	2	7,634	0.03%
2018/03/28	0.1	103.00	0	0.00	103.00	0.1	7,579	0.00%
2018/03/27	0	0.00	2	104.00	105.00	-2	7,587	-0.03%
2018/03/26	3	103.33	0	0.00	103.50	3	7,579	0.04%
2018/03/23	7	102.29	203	103.00	104.50	-196	7,557	-2.59%	大賣/鉅額交易
2018/03/22	70.1	105.08	1	107.50	104.00	69.1	7,508	0.92%
2018/03/21	393	106.27	46	106.88	106.50	347	7,365	4.71%	大買/鉅額交易
2018/03/20	64	104.55	15	104.60	105.00	49	7,346	0.67%
2018/03/19	51	102.50	3	102.67	103.00	48	7,275	0.66%
2018/03/16	102.1	101.50	0.2	101.50	102.00	101.9	7,292	1.40%	大買/鉅額交易
2018/03/15	2	102.50	1	103.00	102.00	1	7,123	0.01%
2018/03/14	5	102.70	4	102.00	102.00	1	7,160	0.01%
2018/03/13	2	102.50	3	103.00	103.00	-1	7,110	-0.01%
2018/03/12	4	103.00	7.2	102.85	103.50	-3.2	7,137	-0.04%
2018/03/09	3	101.17	2	102.00	101.50	1	7,156	0.01%
2018/03/08	3	101.00	3	101.50	101.50	0	7,193	0.00%
2018/03/07	0	101.50	0	0.00	101.50	0	7,207	0.00%
2018/03/06	7	101.00	3	101.50	101.50	4	7,229	0.06%
2018/03/05	2.1	101.00	2	102.00	101.00	0.1	7,462	0.00%
2018/03/02	10.1	100.00	2	101.00	100.50	8.1	7,459	0.11%
2018/03/01	1	101.50	0	0.00	102.00	1	7,442	0.01%
2018/02/27	1	103.50	0	0.00	103.50	1	7,402	0.01%
2018/02/23	2	102.50	3	103.17	104.00	-1	7,388	-0.01%
2018/02/22	1	102.00	0	0.00	102.50	1	7,428	0.01%
2018/02/21	2	102.50	12.6	103.58	104.00	-10.6	7,377	-0.14%
2018/02/12	4	100.85	7	100.91	101.00	-3	7,206	-0.04%
2018/02/09	1	97.80	0	0.00	97.80	1	7,078	0.01%
2018/02/08	6	99.77	5	100.26	100.00	1	6,887	0.01%
2018/02/07	3	100.33	19	101.39	101.00	-16	6,893	-0.23%
2018/02/06	9	97.23	3	97.43	96.70	6	6,692	0.09%
2018/02/05	1	100.50	0	0.00	100.50	1	6,548	0.02%
2018/02/02	7	100.50	0.3	100.00	100.00	6.7	6,467	0.10%
2018/02/01	2.1	102.74	0	0.00	103.00	2.1	6,372	0.03%
2018/01/31	0	0.00	2	103.50	103.50	-2	6,306	-0.03%
2018/01/30	20	103.00	20	103.00	103.00	0	6,240	0.00%
2018/01/29	3	103.67	2	104.00	104.50	1	6,165	0.02%
2018/01/26	12	102.33	16	102.78	103.50	-4	6,101	-0.07%
2018/01/25	22	100.48	21	101.02	101.50	1	5,975	0.02%
2018/01/24	0.1	99.20	0	0.00	99.20	0.1	5,895	0.00%
2018/01/23	0.1	99.80	0	0.00	100.00	0.1	5,883	0.00%
2018/01/22	0	0.00	2	100.50	101.50	-2	5,800	-0.03%
2018/01/19	1	100.00	8.5	101.06	100.50	-7.5	5,731	-0.13%
2018/01/17	1	102.00	0	0.00	102.00	1	5,594	0.02%
2018/01/16	0	0.00	3	102.00	102.00	-3	5,560	-0.05%
2018/01/15	2	101.00	1	102.00	102.00	1	5,549	0.02%
2018/01/12	1	101.50	0	0.00	101.50	1	5,538	0.02%
2018/01/11	2.4	100.08	2	100.75	101.00	0.4	5,442	0.01%
2018/01/10	4	101.25	1	101.00	101.00	3	5,364	0.06%
2018/01/09	0	0.00	2	101.50	102.50	-2	5,270	-0.04%
2018/01/08	0	0.00	1	99.00	99.50	-1	5,132	-0.02%
2018/01/05	0	98.00	0	0.00	98.40	0	5,028	0.00%
2018/01/02	6	97.78	2	98.05	98.10	4	5,038	0.08%