康普 (4739)-凱基-台北券商分點個股進出

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

康普

(4739)

可現股當沖

股價
67.7
漲跌
▼0.1
漲幅
-0.15%
成交量
267張
產業
上市化學類股
801人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/06/03	19	67.38	25	67.83	67.70	-6	447	-1.34%
2024/05/31	41	67.80	4	67.80	67.80	37	447	8.26%
2024/05/30	7	66.93	3	66.73	66.60	4	443	0.90%
2024/05/29	2	67.40	39	67.92	67.50	-37	444	-8.32%
2024/05/28	148	67.70	15	67.52	67.90	133	445	29.84%	大買/鉅額交易
2024/05/27	23	66.30	10	65.91	66.30	13	439	2.96%
2024/05/24	38	65.15	11	65.45	65.80	27	440	6.13%
2024/05/23	2	65.01	56	65.83	65.00	-54	441	-12.24%
2024/05/22	19	67.57	41	67.03	66.70	-22	444	-4.95%
2024/05/21	32	65.76	22	65.97	66.60	10	441	2.26%
2024/05/20	65	66.79	36	67.14	66.30	29	441	6.58%
2024/05/17	104	66.54	24	66.50	66.40	80	436	18.35%	大買/
2024/05/16	78	65.68	28	66.22	66.80	50	435	11.48%
2024/05/15	28	64.66	31	65.56	64.50	-3	430	-0.70%
2024/05/14	95	65.11	21	64.88	65.70	74	432	17.11%
2024/05/13	76	63.30	5	63.26	63.70	71	424	16.74%
2024/05/10	33	62.40	29	62.23	62.70	4	422	0.95%
2024/05/09	11	62.35	3	62.50	62.10	8	421	1.90%
2024/05/08	23	62.25	0	0.00	62.00	23	425	5.40%
2024/05/07	24	62.16	18	62.57	62.20	6	425	1.41%
2024/05/06	84	63.25	19	64.07	63.10	65	424	15.31%
2024/05/03	1	62.10	93	62.64	62.30	-92	410	-22.39%
2024/05/02	107	64.81	240	64.43	64.60	-133	399	-33.29%	大買/大賣/鉅額交易
2024/04/30	90	63.15	80	63.49	65.20	10	355	2.82%
2024/04/29	73	58.97	4	58.93	59.30	69	328	21.01%
2024/04/26	41	58.33	6	58.57	58.20	35	328	10.65%
2024/04/25	18	59.88	45	59.46	58.60	-27	333	-8.10%
2024/04/24	11	59.58	5.8	59.56	59.60	5.2	336	1.54%
2024/04/23	27	59.30	2	59.75	59.40	25	343	7.29%
2024/04/22	80	59.37	3	59.90	59.20	77	344	22.36%
2024/04/19	36	58.84	46	58.97	58.30	-10	342	-2.92%
2024/04/18	32	61.23	2	61.30	61.20	30	333	9.00%
2024/04/17	83	61.02	0	0.00	60.80	83	334	24.82%
2024/04/16	7	59.63	38	59.82	59.40	-31	335	-9.23%
2024/04/15	8	61.90	67	61.52	61.10	-59	332	-17.76%
2024/04/12	3	63.27	60	63.25	63.20	-57	326	-17.43%
2024/04/11	3	64.37	46	64.03	63.70	-43	327	-13.14%
2024/04/10	57	64.72	3	64.90	64.90	54	330	16.36%
2024/04/09	30	63.84	0	0.00	63.70	30	330	9.07%
2024/04/08	2	63.30	31	63.77	63.30	-29	332	-8.73%
2024/04/03	0	0.00	78	64.00	64.90	-78	333	-23.39%
2024/04/02	22	64.83	32	64.58	64.90	-10	334	-2.99%
2024/04/01	27	63.20	6	63.35	63.40	21	330	6.35%
2024/03/29	3	63.23	24	63.13	62.90	-21	331	-6.33%
2024/03/28	19	64.51	12	64.68	64.00	7	333	2.10%
2024/03/27	15	63.60	2	63.90	63.60	13	332	3.91%
2024/03/26	22	64.72	49	64.47	63.30	-27	331	-8.15%
2024/03/25	1	64.80	6	64.22	64.60	-5	330	-1.51%
2024/03/22	37	64.28	21	63.87	64.70	16	335	4.77%
2024/03/21	40	63.55	1	63.40	64.00	39	337	11.54%
2024/03/20	10	63.17	27	63.29	63.30	-17	348	-4.88%
2024/03/19	37	63.32	12	63.56	63.30	25	351	7.12%
2024/03/18	81	62.53	30	62.88	62.80	51	352	14.47%
2024/03/15	2	63.40	28	63.95	63.40	-26	349	-7.44%
2024/03/14	57	64.76	25	64.68	64.90	32	349	9.15%
2024/03/13	49	65.96	47	65.94	64.90	2	353	0.57%
2024/03/12	19	65.63	19	65.87	66.30	0	359	0.00%
2024/03/11	17	63.65	14	64.16	64.40	3	368	0.81%
2024/03/08	62	64.28	100.1	64.14	63.40	-38.1	411	-9.26%
2024/03/07	76	65.24	42	66.02	65.20	34	416	8.17%
2024/03/06	8.1	67.16	23	66.98	66.60	-14.9	489	-3.05%
2024/03/05	17	67.50	41	67.50	67.00	-24	577	-4.15%
2024/03/04	74	67.56	8	67.64	67.40	66	577	11.43%
2024/03/01	16	67.88	26	67.60	67.30	-10	577	-1.73%
2024/02/29	15	68.01	66.8	68.15	67.90	-51.8	577	-8.98%
2024/02/27	25	69.96	58	69.47	68.70	-33	579	-5.70%
2024/02/26	70	69.75	15	69.51	69.90	55	589	9.33%
2024/02/23	57	68.64	37	69.19	68.10	20	593	3.37%
2024/02/22	9	70.41	22	70.68	70.00	-13	594	-2.19%
2024/02/21	47	71.27	7	71.06	71.00	40	604	6.61%
2024/02/20	12	70.57	33	71.11	70.70	-21	605	-3.47%
2024/02/19	43	70.86	51	70.94	71.40	-8	606	-1.32%
2024/02/16	170	68.89	18	68.66	69.50	152	615	24.69%	大買/鉅額交易
2024/02/15	56	66.52	85	66.85	66.40	-29	607	-4.77%
2024/02/05	4	68.20	11	67.95	68.20	-7	602	-1.16%
2024/02/02	11	69.34	50	69.17	68.60	-39	601	-6.48%
2024/02/01	3	69.27	23	69.30	69.20	-20	601	-3.32%
2024/01/31	2	69.30	63	69.76	69.30	-61	603	-10.10%
2024/01/30	0	0.00	7	70.54	70.10	-7	603	-1.16%
2024/01/29	16	70.51	10	70.72	70.60	6	616	0.97%
2024/01/26	11	69.65	1	69.90	69.90	10	623	1.60%
2024/01/25	8	69.90	24	70.08	69.80	-16	623	-2.56%
2024/01/24	5	71.00	32	70.61	70.50	-27	623	-4.33%
2024/01/23	17	70.56	28.6	70.58	70.60	-11.6	627	-1.84%
2024/01/22	39	69.66	15	69.81	70.00	24	632	3.80%
2024/01/19	16.1	70.55	44	70.05	69.10	-28	631	-4.43%
2024/01/18	45	70.46	7	71.49	70.30	38	626	6.07%
2024/01/17	33	72.46	22	72.18	71.60	11	623	1.76%
2024/01/16	3	73.57	24	73.55	73.10	-21	620	-3.38%
2024/01/15	17	74.23	1	73.70	74.20	16	621	2.57%
2024/01/12	9	73.49	54	73.56	73.40	-45	625	-7.20%
2024/01/11	25	73.52	9	73.53	73.60	16	626	2.55%
2024/01/10	53	74.48	61	74.29	73.50	-8	635	-1.26%
2024/01/09	18	73.79	0	0.00	73.80	18	638	2.82%
2024/01/08	4	74.20	18	74.71	74.20	-14	638	-2.19%
2024/01/05	5	74.96	14	75.07	74.60	-9	641	-1.40%
2024/01/04	18	75.98	27	75.74	74.80	-9	646	-1.39%
2024/01/03	4	76.80	36	76.43	76.00	-32	651	-4.91%
2024/01/02	6	78.32	43	77.56	77.10	-37	649	-5.69%
2023/12/29	14	78.19	34	78.05	78.20	-20	650	-3.08%
2023/12/28	8	78.40	10	78.51	78.70	-2	652	-0.30%
2023/12/27	45	77.77	3	77.83	77.90	42	657	6.39%
2023/12/26	31	78.45	19	77.93	77.30	12	659	1.82%
2023/12/25	0	0.00	10	78.12	77.10	-10	661	-1.51%
2023/12/22	19	78.48	7	77.80	78.10	12	669	1.79%
2023/12/21	5	78.50	22.1	78.02	77.90	-17.1	678	-2.51%
2023/12/20	21	77.40	0	0.00	77.80	21	708	2.97%
2023/12/19	7	77.14	18	77.32	76.80	-11	717	-1.53%
2023/12/18	2	78.65	24	78.95	78.10	-22	718	-3.06%
2023/12/15	61	79.92	32	80.14	79.50	29	721	4.02%
2023/12/14	52	78.72	11	78.71	78.90	41	718	5.71%
2023/12/13	11	78.07	26	78.23	77.60	-15	726	-2.06%
2023/12/12	27	78.81	28	78.83	78.10	-1	745	-0.13%
2023/12/11	0	0.00	12	79.26	78.60	-12	832	-1.44%
2023/12/08	27	79.44	26	79.57	79.00	1	872	0.11%
2023/12/07	24.8	79.34	45	80.55	78.90	-20.2	872	-2.31%
2023/12/06	10	80.60	87	81.19	80.50	-77	866	-8.89%
2023/12/05	178	82.66	154	82.58	81.20	24	854	2.81%	大買/大賣/
2023/12/04	39	81.68	84	82.30	81.40	-45	809	-5.56%
2023/12/01	116	84.62	391	85.03	82.80	-275	799	-34.40%	大買/大賣/鉅額交易
2023/11/30	79	82.55	213	83.28	84.00	-134	721	-18.57%	大賣/鉅額交易
2023/11/29	36	78.85	12	79.07	78.80	24	632	3.79%
2023/11/28	90	78.49	5	78.64	79.00	85	634	13.39%
2023/11/27	17	78.35	13	78.45	77.70	4	631	0.63%
2023/11/24	4	78.73	23	78.89	78.80	-19	631	-3.01%
2023/11/22	62	78.23	35	78.53	78.80	27	616	4.38%
2023/11/21	11	78.20	76	78.52	77.90	-65	610	-10.65%
2023/11/20	97	78.33	18	78.33	78.60	79	604	13.07%
2023/11/17	13	77.32	39.2	77.60	77.10	-26.2	591	-4.43%
2023/11/16	31	76.55	15	76.79	77.10	16	588	2.72%
2023/11/15	127	76.55	48	77.13	76.60	79	585	13.49%	大買/
2023/11/14	0	0.00	26	74.38	74.40	-26	571	-4.55%
2023/11/13	2	74.45	22.2	74.67	74.00	-20.2	575	-3.50%
2023/11/10	7	75.66	38	75.48	75.20	-31	572	-5.41%
2023/11/09	25.1	76.61	14	76.60	76.60	11.1	571	1.94%
2023/11/08	6	77.80	18	77.89	77.30	-12	575	-2.09%
2023/11/07	37	77.42	5	77.60	77.90	32	574	5.57%
2023/11/06	33	77.72	20	77.55	77.50	13	581	2.24%
2023/11/03	119.1	74.88	11.1	75.51	75.80	108	582	18.56%	大買/鉅額交易
2023/11/02	25	73.42	5	73.22	73.40	20	579	3.45%
2023/11/01	15.1	72.41	21	72.29	72.40	-5.9	580	-1.03%
2023/10/31	22	72.97	36	72.31	71.60	-14	580	-2.41%
2023/10/30	48	73.01	13	73.10	72.70	35	579	6.04%
2023/10/27	3	74.83	24	74.41	73.90	-21	588	-3.57%
2023/10/26	16	75.88	25.1	75.46	74.70	-9.1	597	-1.51%
2023/10/25	51	76.94	6	77.18	76.70	45	597	7.53%
2023/10/24	30	76.02	16	76.48	76.10	14	598	2.34%
2023/10/23	36	77.65	1	78.20	76.60	35	598	5.84%
2023/10/20	12	77.23	32	77.24	77.90	-20	599	-3.34%
2023/10/19	6	78.72	41	78.16	77.90	-35	601	-5.81%
2023/10/18	84	77.94	205	78.82	79.70	-121	603	-20.05%	大賣/鉅額交易
2023/10/17	45.2	79.08	6	79.17	79.00	39.2	596	6.56%
2023/10/16	31.7	78.36	35	78.33	77.90	-3.3	592	-0.55%
2023/10/13	17	78.44	3	78.27	78.20	14	592	2.36%
2023/10/12	53	78.30	19.2	78.21	78.40	33.8	593	5.70%
2023/10/11	70.5	77.83	42	77.55	77.20	28.5	590	4.82%
2023/10/06	2	76.25	8	76.81	76.10	-6	587	-1.02%
2023/10/05	5	76.74	34	76.93	76.50	-29	589	-4.92%
2023/10/04	30	76.07	23	76.18	76.50	7	590	1.19%
2023/10/03	6	76.93	29	77.73	76.30	-23	592	-3.88%
2023/10/02	4	78.13	4.2	79.24	78.00	-0.2	586	-0.03%
2023/09/28	74	78.54	13.2	78.59	78.90	60.8	586	10.36%
2023/09/27	16	77.76	65	78.54	77.70	-49	588	-8.33%
2023/09/26	12	79.72	63	80.71	79.50	-51	581	-8.77%
2023/09/25	127	80.84	64.4	80.53	82.00	62.6	575	10.88%	大買/
2023/09/22	127	80.50	9.2	79.67	80.90	117.9	547	21.51%	大買/鉅額交易
2023/09/21	17.2	80.51	38	80.92	79.50	-20.8	539	-3.86%
2023/09/20	24	81.77	20	81.41	81.90	4	533	0.75%
2023/09/19	20	82.13	84	82.19	81.50	-64	529	-12.09%
2023/09/18	44	82.45	89	82.68	82.10	-45	523	-8.59%
2023/09/15	37.1	82.85	135.1	83.18	84.30	-98	513	-19.08%	大賣/
2023/09/14	378.1	84.36	515	84.94	84.30	-136.9	492	-27.81%	大買/大賣/鉅額交易
2023/09/13	274	76.40	116	76.93	78.70	158	401	39.31%	大買/大賣/鉅額交易
2023/09/12	86	73.06	9	72.83	73.00	77	367	20.97%
2023/09/11	7	71.80	73	71.86	71.70	-66	370	-17.81%
2023/09/08	2	73.00	34	73.01	72.90	-32	374	-8.55%
2023/09/07	8	73.89	43	74.02	73.50	-35	391	-8.95%
2023/09/06	6	74.87	83	74.96	74.50	-77	406	-18.94%
2023/09/05	91	74.61	14	75.71	76.00	77	414	18.56%
2023/09/04	20	72.91	52	72.85	73.00	-32	454	-7.04%
2023/09/01	51	73.69	18	73.72	73.60	33	488	6.76%
2023/08/31	3	73.87	21	74.12	73.70	-18	487	-3.69%
2023/08/30	93	74.39	6	74.40	74.90	87	491	17.71%
2023/08/29	2	72.70	0	0.00	72.70	2	497	0.40%
2023/08/28	1	74.30	85	74.07	74.30	-84	524	-16.00%
2023/08/25	96	74.70	4	73.75	74.60	92	526	17.46%
2023/08/24	6	74.03	2	74.25	73.80	4	524	0.76%
2023/08/23	1	73.60	3	73.70	74.10	-2	527	-0.38%
2023/08/22	3	73.80	39	73.94	73.60	-36	534	-6.74%
2023/08/21	5	73.90	68	74.32	73.90	-63	536	-11.74%
2023/08/18	51	74.67	25	74.61	74.40	26	541	4.80%
2023/08/17	96	73.61	31	72.41	74.10	65	545	11.92%
2023/08/16	37	72.72	22	72.48	72.80	15	546	2.74%
2023/08/15	110	72.67	30	72.60	73.30	80	549	14.56%	大買/
2023/08/14	19.1	72.51	78	73.17	71.60	-59	556	-10.59%
2023/08/11	38	75.24	18	75.39	75.10	20	558	3.58%
2023/08/10	90	74.61	59	74.98	74.50	31	558	5.55%
2023/08/09	43	77.43	36	77.89	76.70	7	550	1.27%
2023/08/08	10	79.79	42	80.61	79.70	-32	540	-5.92%
2023/08/07	7	81.24	13	81.35	81.20	-6	540	-1.11%
2023/08/04	7	82.21	31	81.86	82.30	-24	549	-4.37%
2023/08/02	25	82.33	42	82.70	82.70	-17	571	-2.98%
2023/08/01	160	84.74	157	83.89	82.70	3	579	0.52%	大買/大賣/
2023/07/31	34	84.79	141	84.95	84.20	-107	565	-18.93%	大賣/鉅額交易
2023/07/28	55	85.45	18	85.57	85.20	37	555	6.66%
2023/07/27	86	86.06	0	0.00	85.90	86	553	15.53%
2023/07/26	40	85.77	19	85.91	85.60	21	553	3.80%
2023/07/25	111	85.78	10	85.60	85.50	101	550	18.35%	大買/鉅額交易
2023/07/24	8	85.10	23	85.71	85.10	-15	548	-2.73%
2023/07/21	41	86.65	44	86.84	86.40	-3	547	-0.55%
2023/07/20	28	87.11	10	87.00	86.70	18	550	3.27%
2023/07/19	4	86.80	32	87.63	86.80	-28	549	-5.09%
2023/07/18	11	87.44	59	87.84	87.30	-48	554	-8.65%
2023/07/17	74	88.16	24	87.39	88.50	50	563	8.87%
2023/07/14	50	87.93	4	87.65	87.60	46	567	8.10%
2023/07/13	15	87.69	26	88.05	87.00	-11	580	-1.89%
2023/07/12	28	88.90	6	88.90	88.00	22	587	3.75%
2023/07/11	10	88.75	18	89.06	88.60	-8	596	-1.34%
2023/07/10	20	89.31	55	89.59	88.60	-35	598	-5.85%
2023/07/07	16	90.96	31	91.42	91.00	-15	598	-2.51%
2023/07/06	14	92.71	43	92.94	92.50	-29	606	-4.78%
2023/07/05	55	92.95	17	92.88	92.80	38	605	6.27%
2023/07/04	16	91.89	39	91.92	91.60	-23	602	-3.82%
2023/07/03	75	91.33	5	91.28	92.00	70	601	11.65%
2023/06/30	4	90.45	37	90.88	90.50	-33	599	-5.50%
2023/06/29	0	0.00	5	91.88	91.80	-5	601	-0.83%
2023/06/28	18	90.72	3	90.90	90.40	15	603	2.48%
2023/06/27	7	90.37	23	90.31	90.00	-16	610	-2.62%
2023/06/26	13	90.46	42	90.90	90.30	-29	620	-4.68%
2023/06/21	18	91.89	10	92.40	91.90	8	645	1.24%
2023/06/20	6	92.23	10	92.50	92.20	-4	656	-0.61%
2023/06/19	4	92.80	16	93.20	92.90	-12	691	-1.74%
2023/06/16	15	92.81	68.8	93.19	92.80	-53.8	710	-7.56%
2023/06/15	1	93.70	42	94.50	93.70	-41	711	-5.76%
2023/06/14	42.1	95.93	56	95.31	95.00	-14	709	-1.97%
2023/06/13	95.1	95.63	27	96.72	95.40	68.1	712	9.56%
2023/06/12	89	95.60	53	95.49	96.20	36	703	5.12%
2023/06/09	10.1	95.50	41	95.68	95.80	-30.9	700	-4.41%
2023/06/08	19	95.96	295	96.35	95.80	-276	699	-39.44%	大賣/鉅額交易
2023/06/07	189	93.21	36	93.58	95.10	153	673	22.73%	大買/鉅額交易
2023/06/06	6	90.80	45.3	91.17	90.90	-39.3	654	-6.01%
2023/06/05	32.1	91.84	15	91.84	91.90	17.1	662	2.58%
2023/06/02	26	92.12	66	92.10	91.70	-40	673	-5.94%
2023/06/01	97.5	91.90	164	92.85	92.70	-66.5	678	-9.80%	大賣/
2023/05/31	73.1	89.03	9	89.51	89.20	64.1	656	9.76%
2023/05/30	6	88.52	21.5	88.71	88.40	-15.5	661	-2.34%
2023/05/29	54	88.88	0	0.00	88.80	54	671	8.04%
2023/05/26	16	87.73	93	88.62	87.70	-77	679	-11.33%
2023/05/25	3	89.10	33	89.16	89.10	-30	681	-4.41%
2023/05/24	89	89.47	20	89.69	90.30	69	695	9.92%
2023/05/23	22.3	89.08	13	88.69	88.50	9.3	721	1.29%
2023/05/22	111	88.70	20	88.86	88.60	91	739	12.31%	大買/
2023/05/19	12	90.08	12	89.88	88.70	0	759	0.00%
2023/05/18	42.3	90.10	31	90.73	89.50	11.3	789	1.43%
2023/05/17	44	88.56	18	88.57	89.00	26	831	3.13%
2023/05/16	25	87.33	7	87.00	87.30	18	832	2.16%
2023/05/15	58	85.58	30	85.91	85.50	28	854	3.28%
2023/05/12	29	85.38	12	85.39	86.60	17	912	1.86%
2023/05/11	8	86.29	50	87.49	86.10	-42	921	-4.56%
2023/05/10	78	86.54	44	87.15	88.40	34	962	3.53%
2023/05/09	35	87.23	93.3	88.86	87.20	-58.3	1,024	-5.69%
2023/05/08	19	91.10	37	91.69	91.10	-18	1,006	-1.79%
2023/05/05	11	93.02	15	92.81	92.90	-4	1,003	-0.40%
2023/05/04	8	92.51	23	92.59	92.50	-15	1,020	-1.47%
2023/05/03	21	92.20	16	92.61	92.30	5	1,028	0.49%
2023/05/02	24	93.60	16	93.36	93.60	8	1,039	0.77%
2023/04/28	2	93.30	2	93.60	93.30	0	1,056	0.00%
2023/04/27	3	92.63	17	92.18	92.60	-14	1,057	-1.32%
2023/04/26	15	92.07	11.3	92.20	92.80	3.7	1,059	0.35%
2023/04/25	10	92.20	53	93.56	92.20	-43	1,060	-4.06%
2023/04/24	11	93.90	5	94.88	94.80	6	1,055	0.57%
2023/04/21	49	93.59	41	95.20	93.40	8	1,055	0.76%
2023/04/20	18	95.35	89	96.05	95.30	-71	1,053	-6.74%
2023/04/19	11	97.56	89	98.28	97.50	-78	1,048	-7.44%
2023/04/18	67	101.19	42	100.10	99.00	25	1,042	2.40%
2023/04/17	40	100.19	17	99.90	100.00	23	1,031	2.23%
2023/04/14	127	99.23	27	99.11	99.90	100	1,020	9.80%	大買/
2023/04/13	9	97.73	79	98.20	97.70	-70	1,010	-6.93%
2023/04/12	10	98.90	19	99.16	98.90	-9	1,010	-0.89%
2023/04/11	73	99.71	9	99.89	100.00	64	1,008	6.34%
2023/04/10	38	98.52	30	98.40	98.70	8	1,012	0.79%
2023/04/07	12	98.43	14	98.60	98.40	-2	1,014	-0.20%
2023/04/06	7	97.97	24	98.27	98.40	-17	1,016	-1.67%
2023/03/31	6	98.03	7	98.54	98.00	-1	1,025	-0.10%
2023/03/30	26	97.91	29	98.12	98.30	-3	1,036	-0.29%
2023/03/29	20	98.36	41	98.53	97.50	-21	1,060	-1.98%
2023/03/28	23	98.60	80	98.90	98.30	-57	1,123	-5.07%
2023/03/27	9	100.50	57	100.68	100.00	-48	1,126	-4.26%
2023/03/24	103	102.51	148	103.08	102.00	-45	1,131	-3.98%	大買/大賣/
2023/03/23	124	101.68	44	101.77	101.50	80	1,112	7.19%	大買/
2023/03/22	173	101.84	70	102.16	101.50	103	1,106	9.31%	大買/鉅額交易
2023/03/21	80	99.48	21	97.78	100.50	59	1,075	5.49%
2023/03/20	21	96.41	5	96.20	96.60	16	1,067	1.50%
2023/03/17	44	94.30	19	93.66	94.70	25	1,076	2.32%
2023/03/16	32	93.34	61	93.69	92.70	-29	1,084	-2.67%
2023/03/15	21	95.33	5	95.68	94.60	16	1,096	1.46%
2023/03/14	36	95.40	130	95.98	95.30	-94	1,110	-8.47%	大賣/
2023/03/13	61	96.08	40	97.01	97.20	21	1,130	1.86%
2023/03/10	26	99.12	92	99.87	99.00	-66	1,147	-5.75%
2023/03/09	23.1	102.05	140	103.03	101.50	-116.9	1,173	-9.96%	大賣/鉅額交易
2023/03/08	69	104.38	6	104.00	104.50	63	1,206	5.22%
2023/03/07	104.3	104.37	50	104.59	105.00	54.3	1,373	3.95%	大買/
2023/03/06	29.1	103.88	4	104.00	104.50	25.1	1,408	1.78%
2023/03/03	75.1	102.00	29	102.34	102.00	46.1	1,459	3.16%
2023/03/02	22	101.80	74	102.14	102.00	-52	1,479	-3.52%
2023/03/01	75.1	101.17	49	101.04	101.50	26.1	1,484	1.76%
2023/02/24	14	101.50	132	102.24	101.50	-118	1,488	-7.93%	大賣/鉅額交易
2023/02/23	99	103.00	47	102.90	103.00	52	1,488	3.49%
2023/02/22	159	102.39	167	102.31	102.00	-8	1,509	-0.53%	大買/大賣/
2023/02/21	91	105.82	163	105.87	104.00	-72	1,534	-4.69%	大賣/
2023/02/20	37.1	105.51	206	105.37	105.50	-168.9	1,536	-10.99%	大賣/鉅額交易
2023/02/17	135.1	104.90	86	104.81	105.50	49.1	1,611	3.05%	大買/
2023/02/16	281.1	104.52	48.5	104.55	105.00	232.6	1,655	14.05%	大買/鉅額交易
2023/02/15	194	103.12	296	103.62	102.50	-102	1,643	-6.21%	大買/大賣/鉅額交易
2023/02/14	69	101.25	8	100.56	100.50	61	1,599	3.81%
2023/02/13	106	100.47	12	102.04	99.80	94	1,609	5.84%	大買/
2023/02/10	200.1	103.91	395.2	105.03	102.50	-195.1	1,605	-12.15%	大買/大賣/鉅額交易
2023/02/09	102.1	101.59	36	101.86	101.50	66.1	1,568	4.21%	大買/
2023/02/08	151.1	104.40	290	104.35	102.50	-138.9	1,584	-8.77%	大買/大賣/鉅額交易
2023/02/07	160	101.19	122	103.53	103.00	38	1,554	2.45%	大買/大賣/
2023/02/06	17	99.15	29	99.11	98.70	-12	1,537	-0.78%
2023/02/03	31	99.48	82	99.88	99.10	-51	1,547	-3.29%
2023/02/02	81	99.91	50	99.99	100.50	31	1,549	2.00%
2023/02/01	39.1	98.42	12	98.17	98.70	27.1	1,544	1.76%
2023/01/31	52	97.31	29	96.67	98.00	23	1,556	1.48%
2023/01/30	73	95.71	54	94.51	96.30	19	1,565	1.21%
2023/01/17	14	91.64	1	91.60	91.60	13	1,560	0.83%
2023/01/16	27	91.72	24	92.22	91.50	3	1,589	0.19%
2023/01/13	5	92.40	2	94.25	92.00	3	1,599	0.19%
2023/01/12	1	95.10	0	0.00	94.00	1	1,610	0.06%
2023/01/11	13	93.98	6	94.77	94.30	7	1,623	0.43%
2023/01/10	18	94.91	20	95.53	94.40	-2	1,654	-0.12%
2023/01/09	70	94.76	2	95.20	95.10	68	1,699	4.00%
2023/01/06	6	93.13	17	92.74	93.30	-11	1,725	-0.64%
2023/01/05	12	93.57	21	93.20	92.70	-9	1,777	-0.51%
2023/01/04	3	92.40	9	92.90	92.30	-6	1,796	-0.33%
2023/01/03	20	92.04	12	91.47	92.70	8	1,822	0.44%
2022/12/30	11	91.63	24	92.82	91.50	-13	1,834	-0.71%
2022/12/29	22	91.06	16	91.57	91.40	6	1,836	0.33%
2022/12/28	33	92.46	33	92.92	91.20	0	1,858	0.00%
2022/12/27	4	94.88	15	95.53	94.60	-11	1,866	-0.59%
2022/12/26	11	95.56	17	95.78	95.10	-6	1,881	-0.32%
2022/12/23	29	94.71	49	94.56	94.90	-20	1,919	-1.04%
2022/12/22	26	97.27	23	96.95	96.00	3	1,962	0.15%
2022/12/21	47	97.51	99	97.78	96.00	-52	1,999	-2.60%
2022/12/20	366	99.77	313	101.88	97.50	53	2,042	2.59%	大買/大賣/
2022/12/19	49	98.14	50	100.57	97.70	-1	2,026	-0.05%
2022/12/16	112	101.21	115	101.15	100.50	-3	2,038	-0.15%	大買/大賣/
2022/12/15	69.2	101.88	47	101.52	102.50	22.2	2,043	1.09%
2022/12/14	15	101.33	52	100.50	101.50	-37	2,047	-1.81%
2022/12/13	20	101.20	59	100.86	100.00	-39	2,052	-1.90%
2022/12/12	72	100.40	32	100.04	100.50	40	2,071	1.93%
2022/12/09	35	100.89	131	101.82	100.00	-96	2,082	-4.61%	大賣/
2022/12/08	104	101.13	21	101.86	102.00	83	2,084	3.98%	大買/
2022/12/07	198	101.13	36	101.08	100.00	162	2,084	7.77%	大買/鉅額交易
2022/12/06	88	102.12	106	102.71	101.00	-18	2,082	-0.86%	大賣/
2022/12/05	35	103.50	285	105.14	103.50	-250	2,080	-12.02%	大賣/鉅額交易
2022/12/02	308	105.09	143	105.09	105.50	165	2,059	8.01%	大買/大賣/鉅額交易
2022/12/01	366	104.33	271	104.16	104.50	95	2,056	4.62%	大買/大賣/
2022/11/30	124	102.63	203	102.75	102.50	-79	2,051	-3.85%	大買/大賣/
2022/11/29	495	106.25	694.1	107.07	103.00	-199.1	2,034	-9.79%	大買/大賣/鉅額交易
2022/11/28	154	100.87	147	100.78	101.50	7	1,882	0.37%	大買/大賣/
2022/11/25	80.1	99.23	107	99.57	100.00	-26.9	1,890	-1.42%	大賣/
2022/11/24	124	96.77	11	97.60	97.60	113	1,929	5.86%	大買/鉅額交易
2022/11/23	83.2	95.56	13	95.38	94.80	70.2	1,936	3.62%
2022/11/22	46	94.09	43	95.14	93.80	3	1,979	0.15%
2022/11/21	39	96.09	44	96.41	95.60	-5	2,128	-0.23%
2022/11/18	32	96.59	187	98.92	96.40	-155	2,173	-7.13%	大賣/鉅額交易
2022/11/17	103	99.76	79	100.03	99.50	24	2,237	1.07%	大買/
2022/11/16	69	99.07	142	98.78	98.10	-73	2,436	-3.00%	大賣/
2022/11/15	373	99.67	432	98.88	99.70	-59	2,610	-2.26%	大買/大賣/
2022/11/14	248	95.12	156	95.71	97.80	92	2,542	3.62%	大買/大賣/
2022/11/11	40	92.04	82	92.71	91.30	-42	2,504	-1.68%
2022/11/10	0	0.00	28	92.05	91.40	-28	2,499	-1.12%
2022/11/09	126	91.77	28	91.95	92.00	98	2,510	3.90%	大買/
2022/11/08	73	92.53	34	92.57	90.70	39	2,541	1.53%
2022/11/07	113	92.22	91	91.52	91.60	22	2,549	0.86%	大買/
2022/11/04	33	91.97	83	92.09	92.40	-50	2,548	-1.96%
2022/11/03	81	90.76	48	90.25	91.30	33	2,546	1.30%
2022/11/02	107	91.44	201	91.41	91.00	-94	2,601	-3.61%	大買/大賣/
2022/11/01	70	88.61	51	88.74	89.00	19	2,576	0.74%
2022/10/31	98	86.93	20	87.23	87.50	78	2,591	3.01%
2022/10/28	38	86.27	68	86.26	84.90	-30	2,624	-1.14%
2022/10/27	61	86.31	122	85.54	87.30	-61	2,659	-2.29%	大賣/
2022/10/26	26	85.16	26	85.90	83.50	0	2,671	0.00%
2022/10/25	95	87.50	55	87.30	86.90	40	2,668	1.50%
2022/10/24	120	89.68	117	89.12	87.00	3	2,682	0.11%	大買/大賣/
2022/10/21	24	87.48	100	86.72	86.50	-76	2,680	-2.84%
2022/10/20	168	86.49	99	86.51	86.90	69	2,691	2.56%	大買/
2022/10/19	71	89.05	129	89.31	87.80	-58	2,709	-2.14%	大賣/
2022/10/18	106	89.21	77.6	89.19	89.20	28.4	2,716	1.05%	大買/
2022/10/17	162.6	86.83	307	87.46	88.60	-144.4	2,802	-5.15%	大買/大賣/鉅額交易
2022/10/14	135	87.19	106	86.94	87.40	29	2,809	1.03%	大買/大賣/
2022/10/13	149	83.68	82	86.95	83.20	67	2,819	2.38%	大買/
2022/10/12	114	90.64	49	90.71	90.60	65	2,792	2.33%	大買/
2022/10/11	146	91.74	70	91.77	90.50	76	2,795	2.72%	大買/
2022/10/07	15	96.85	115	98.17	96.10	-100	2,813	-3.55%	大賣/
2022/10/06	37	98.29	3	98.90	99.00	34	2,842	1.20%
2022/10/05	71	98.94	66	100.33	98.10	5	2,882	0.17%
2022/10/04	14	97.90	26	97.40	99.00	-12	2,924	-0.41%
2022/10/03	47	95.75	60	95.67	96.10	-13	2,937	-0.44%
2022/09/30	86	93.10	183	93.99	95.10	-97	2,988	-3.25%	大賣/
2022/09/29	89	95.92	69	95.62	93.30	20	3,037	0.66%
2022/09/28	103	96.82	94	99.74	94.70	9	3,033	0.30%	大買/
2022/09/27	357	100.96	91	102.47	101.50	266	3,038	8.76%	大買/鉅額交易
2022/09/26	63	104.61	186	109.65	104.50	-123	3,013	-4.08%	大賣/鉅額交易
2022/09/23	66	115.06	167	115.79	114.00	-101	3,039	-3.32%	大賣/鉅額交易
2022/09/22	118	115.22	31	113.34	117.50	87	3,052	2.85%	大買/
2022/09/21	70	113.56	70	113.57	114.00	0	3,065	0.00%
2022/09/20	122	112.74	21	112.90	113.00	101	3,095	3.26%	大買/鉅額交易
2022/09/19	55.1	112.07	45	113.93	112.00	10.1	3,126	0.32%
2022/09/16	26	115.00	184	115.65	115.00	-158	3,151	-5.01%	大賣/鉅額交易
2022/09/15	49	119.37	105	119.80	118.00	-56	3,183	-1.76%	大賣/
2022/09/14	150	119.01	9	119.50	119.50	141	3,219	4.38%	大買/鉅額交易
2022/09/13	49	122.65	130	122.76	121.00	-81	3,233	-2.50%	大賣/
2022/09/12	73	122.92	62	123.27	122.50	11	3,291	0.33%
2022/09/08	6	121.83	63	122.22	123.00	-57	3,342	-1.71%
2022/09/07	113	119.99	29	121.55	120.00	84	3,394	2.47%	大買/
2022/09/06	168	123.90	155	123.89	122.00	13	3,420	0.38%	大買/大賣/
2022/09/05	59	126.41	150	127.55	126.50	-91	3,541	-2.57%	大賣/
2022/09/02	104	129.49	52.2	129.21	129.50	51.8	3,668	1.41%	大買/
2022/09/01	137.2	129.40	164.1	129.84	128.00	-26.9	3,779	-0.71%	大買/大賣/
2022/08/31	301.1	132.63	309	132.72	133.50	-7.9	3,915	-0.20%	大買/大賣/
2022/08/30	26.2	128.18	38	128.11	129.00	-11.8	4,148	-0.28%
2022/08/29	180.2	126.67	102	126.88	127.00	78.2	4,125	1.90%	大買/大賣/
2022/08/26	404.4	134.20	365	135.80	132.00	39.4	4,094	0.96%	大買/大賣/
2022/08/25	117.4	130.44	144	130.26	130.50	-26.6	3,946	-0.67%	大買/大賣/
2022/08/24	125.8	129.56	242	131.14	129.00	-116.2	3,917	-2.97%	大買/大賣/鉅額交易
2022/08/23	453.2	130.02	510	130.03	129.50	-56.8	3,847	-1.48%	大買/大賣/
2022/08/22	486	126.20	408	128.75	126.00	78	3,675	2.12%	大買/大賣/
2022/08/19	59	121.64	97	122.28	122.00	-38	3,500	-1.09%
2022/08/18	53	119.42	126	118.50	120.50	-73	3,489	-2.09%	大賣/
2022/08/17	70	121.93	35	120.47	120.00	35	3,482	1.00%
2022/08/16	26	122.79	36	121.67	120.50	-10	3,495	-0.29%
2022/08/15	10	122.00	136	122.88	123.00	-126	3,509	-3.59%	大賣/鉅額交易
2022/08/12	220	120.19	32	121.44	121.50	188	3,484	5.40%	大買/鉅額交易
2022/08/11	45	119.49	78	119.56	118.00	-33	3,508	-0.94%
2022/08/10	133	118.15	9	118.39	117.50	124	3,537	3.51%	大買/鉅額交易
2022/08/09	75	116.67	125	114.86	117.00	-50	3,582	-1.40%	大賣/
2022/08/08	188	117.78	17	116.35	119.00	171	3,561	4.80%	大買/鉅額交易
2022/08/05	107	118.37	149	118.05	118.00	-42	3,577	-1.17%	大買/大賣/
2022/08/04	273	116.59	22	116.30	117.50	251	3,605	6.96%	大買/鉅額交易
2022/08/03	15	121.00	122	121.21	119.50	-107	3,586	-2.98%	大賣/鉅額交易
2022/08/02	73	119.73	223	119.47	120.00	-150	3,580	-4.19%	大賣/鉅額交易
2022/08/01	5	120.00	75	120.39	121.00	-70	3,585	-1.95%
2022/07/29	169	120.18	37	120.95	121.50	132	3,608	3.66%	大買/鉅額交易
2022/07/28	47	118.53	135	119.41	117.50	-88	3,671	-2.40%	大賣/
2022/07/27	115	118.70	17	119.65	120.00	98	3,733	2.63%	大買/
2022/07/26	39	118.00	71	120.41	118.00	-32	3,744	-0.85%
2022/07/25	110	121.00	15	120.83	122.00	95	3,761	2.53%	大買/
2022/07/22	165	123.05	298	125.30	122.00	-133	3,793	-3.51%	大買/大賣/鉅額交易
2022/07/21	141	118.76	127	118.76	122.00	14	3,759	0.37%	大買/大賣/
2022/07/20	220.4	115.86	107	114.91	115.50	113.4	3,740	3.03%	大買/大賣/鉅額交易
2022/07/19	39	113.15	243	113.46	113.00	-204	3,762	-5.42%	大賣/鉅額交易
2022/07/18	152	114.17	72	114.28	114.00	80	3,791	2.11%	大買/
2022/07/15	98	113.11	326	112.63	113.50	-228	3,810	-5.98%	大賣/鉅額交易
2022/07/14	177	110.72	166	111.11	112.50	11	3,845	0.29%	大買/大賣/
2022/07/13	144	113.04	72	112.31	111.50	72	3,856	1.87%	大買/
2022/07/12	211	109.97	218	111.94	108.00	-7	3,873	-0.18%	大買/大賣/
2022/07/11	132	119.59	106	119.50	118.50	26	3,881	0.67%	大買/大賣/
2022/07/08	163	123.29	255	121.90	122.00	-92	3,889	-2.37%	大買/大賣/
2022/07/07	316.4	115.63	217	116.97	120.00	99.4	3,881	2.56%	大買/大賣/
2022/07/06	223	117.84	267	119.86	115.00	-44	3,902	-1.13%	大買/大賣/
2022/07/05	211.1	119.77	227	120.43	122.50	-15.9	4,069	-0.39%	大買/大賣/
2022/07/04	190.1	120.75	72	121.94	120.00	118.1	4,097	2.88%	大買/鉅額交易
2022/07/01	168	124.04	138.2	126.42	120.50	29.8	4,215	0.71%	大買/大賣/
2022/06/30	28.2	127.80	100	128.21	127.50	-71.8	4,202	-1.71%
2022/06/29	96	128.66	124.2	128.43	131.00	-28.2	4,259	-0.66%	大賣/
2022/06/28	88.2	128.76	295	129.90	128.50	-206.8	4,339	-4.77%	大賣/鉅額交易
2022/06/27	247	127.99	104	129.05	130.00	143	4,514	3.17%	大買/大賣/鉅額交易
2022/06/24	94	123.48	196	123.30	123.50	-102	4,673	-2.18%	大賣/鉅額交易
2022/06/23	293	124.96	292	126.11	124.50	1	4,710	0.02%	大買/大賣/
2022/06/22	164	129.97	211	137.33	127.50	-47	4,936	-0.95%	大買/大賣/
2022/06/21	166	134.60	196	134.86	136.00	-30	5,288	-0.57%	大買/大賣/
2022/06/20	178	133.86	493	139.66	133.50	-315	5,394	-5.84%	大買/大賣/鉅額交易
2022/06/17	314.1	139.63	145	139.88	142.50	169.1	5,378	3.14%	大買/大賣/鉅額交易
2022/06/16	313.1	140.20	53	144.49	138.00	260.1	5,459	4.76%	大買/鉅額交易
2022/06/15	124	143.68	216	145.41	143.00	-92	5,654	-1.63%	大買/大賣/
2022/06/14	477	146.22	244	146.75	145.50	233	5,779	4.03%	大買/大賣/鉅額交易
2022/06/13	389.4	148.03	331	148.26	147.00	58.4	5,721	1.02%	大買/大賣/
2022/06/10	203	147.16	226	146.51	148.00	-23	5,721	-0.40%	大買/大賣/
2022/06/09	451.3	143.80	437	143.86	145.50	14.3	5,868	0.24%	大買/大賣/
2022/06/08	633.1	140.91	617	144.71	139.50	16.1	6,113	0.26%	大買/大賣/
2022/06/07	0.1	136.00	22	136.14	136.50	-21.9	6,370	-0.34%
2022/06/06	236.1	136.85	99	136.19	136.00	137.1	6,527	2.10%	大買/鉅額交易
2022/06/02	80	134.99	34	134.84	135.50	46	6,602	0.70%
2022/06/01	31	135.02	78	136.06	135.00	-47	6,668	-0.70%
2022/05/31	41	135.65	122	135.58	136.50	-81	6,704	-1.21%	大賣/
2022/05/30	307	136.23	306	135.99	135.50	1	6,793	0.01%	大買/大賣/
2022/05/27	135	132.99	101	132.17	130.50	34	6,808	0.50%	大買/大賣/
2022/05/26	45	130.89	81	131.33	129.50	-36	6,967	-0.52%
2022/05/25	195	129.66	50	130.40	131.50	145	7,006	2.07%	大買/鉅額交易
2022/05/24	37	128.69	160	131.75	127.00	-123	7,106	-1.73%	大賣/鉅額交易
2022/05/23	202	132.67	103	131.95	132.00	99	7,204	1.37%	大買/大賣/
2022/05/20	76.1	130.84	87	130.17	130.50	-10.9	7,243	-0.15%
2022/05/19	449	127.74	187	127.25	129.50	262	7,301	3.59%	大買/大賣/鉅額交易
2022/05/18	154	132.47	340	132.86	131.00	-186	7,307	-2.55%	大買/大賣/鉅額交易
2022/05/17	206.1	132.13	390	131.23	131.50	-183.9	7,458	-2.47%	大買/大賣/鉅額交易
2022/05/16	108	128.43	187	128.34	128.50	-79	7,425	-1.06%	大買/大賣/
2022/05/13	354	124.61	122	124.54	126.00	232	7,444	3.12%	大買/大賣/鉅額交易
2022/05/12	241	121.95	171	124.92	119.50	70	7,558	0.93%	大買/大賣/
2022/05/11	109	127.50	117	127.12	126.50	-8	7,525	-0.11%	大買/大賣/
2022/05/10	194	125.71	136	126.99	129.00	58	7,561	0.77%	大買/大賣/
2022/05/09	40	128.50	170	130.17	128.50	-130	7,621	-1.71%	大賣/鉅額交易
2022/05/06	126.4	131.77	199	131.43	132.50	-72.6	7,638	-0.95%	大買/大賣/
2022/05/05	585	135.03	153	134.94	136.00	432	7,638	5.66%	大買/大賣/鉅額交易
2022/05/04	33	127.62	279	131.19	129.50	-246	7,673	-3.21%	大賣/鉅額交易
2022/05/03	125	130.71	63	130.49	131.50	62	7,634	0.81%	大買/
2022/04/29	112.5	131.58	240	132.19	129.50	-127.5	7,654	-1.67%	大買/大賣/鉅額交易
2022/04/28	162	131.82	486	130.96	131.50	-324	7,704	-4.21%	大買/大賣/鉅額交易
2022/04/27	733	126.67	305	132.30	134.00	428	7,728	5.54%	大買/大賣/鉅額交易
2022/04/26	198	133.80	111.6	135.48	132.50	86.4	7,783	1.11%	大買/大賣/
2022/04/25	229	136.29	191	136.98	135.00	38	7,766	0.49%	大買/大賣/
2022/04/22	214	145.49	194	146.72	143.00	20	7,732	0.26%	大買/大賣/
2022/04/21	66	147.77	143	150.00	147.50	-77	7,729	-1.00%	大賣/
2022/04/20	219	150.43	319	149.75	150.00	-100	7,722	-1.29%	大買/大賣/
2022/04/19	156	146.77	288	145.74	147.00	-132	7,691	-1.72%	大買/大賣/鉅額交易
2022/04/18	391	143.43	195	143.78	143.00	196	7,664	2.56%	大買/大賣/鉅額交易
2022/04/15	119	145.74	116	148.49	145.00	3	7,628	0.04%	大買/大賣/
2022/04/14	119	153.82	114	154.02	152.00	5	7,603	0.07%	大買/大賣/
2022/04/13	75	153.07	191	154.04	153.00	-116	7,598	-1.53%	大賣/鉅額交易
2022/04/12	337	153.75	301	152.59	155.00	36	7,586	0.47%	大買/大賣/
2022/04/11	297	157.49	495.1	160.90	156.50	-198.1	7,647	-2.59%	大買/大賣/鉅額交易
2022/04/08	351	154.80	267	154.24	156.50	84	7,480	1.12%	大買/大賣/
2022/04/07	332.2	155.06	158	157.17	150.00	174.2	7,424	2.35%	大買/大賣/鉅額交易
2022/04/06	90	160.78	167	160.73	161.00	-77	7,301	-1.05%	大賣/
2022/04/01	180.1	163.59	86	163.65	163.00	94.1	7,260	1.30%	大買/
2022/03/31	209	162.62	322	162.49	163.00	-113	7,208	-1.57%	大買/大賣/鉅額交易
2022/03/30	410	164.75	319	164.28	165.50	91	7,205	1.26%	大買/大賣/
2022/03/29	413	162.45	356.5	163.33	161.00	56.5	7,342	0.77%	大買/大賣/
2022/03/28	195	159.71	332	159.86	159.50	-137	7,245	-1.89%	大買/大賣/鉅額交易
2022/03/25	473	160.52	642	163.64	158.00	-169	7,221	-2.34%	大買/大賣/鉅額交易
2022/03/24	1,105	163.99	758	164.05	165.00	347	6,980	4.97%	大買/大賣/鉅額交易
2022/03/23	256	157.54	307	160.19	155.00	-51	6,606	-0.77%	大買/大賣/
2022/03/22	80	158.01	87	159.16	158.00	-7	6,507	-0.11%
2022/03/21	302	157.50	313	160.58	157.50	-11	6,490	-0.17%	大買/大賣/
2022/03/18	298.6	159.04	177	160.64	159.00	121.6	6,384	1.90%	大買/大賣/鉅額交易
2022/03/17	269	156.73	467	157.30	160.00	-198	6,173	-3.21%	大買/大賣/鉅額交易
2022/03/16	200	152.41	198	152.78	151.00	2	6,063	0.03%	大買/大賣/
2022/03/15	409	152.95	192	154.97	151.00	217	6,161	3.52%	大買/大賣/鉅額交易
2022/03/14	314	159.25	1,339	159.66	160.00	-1,025	6,045	-16.95%	大買/大賣/鉅額交易
2022/03/11	1,910.1	159.77	1,209	159.24	163.00	701.1	5,795	12.10%	大買/大賣/鉅額交易
2022/03/10	1,560.1	157.85	1,258	158.74	155.00	302.1	5,405	5.59%	大買/大賣/鉅額交易
2022/03/09	567	149.37	413	149.93	153.00	154	4,886	3.15%	大買/大賣/鉅額交易
2022/03/08	312	143.74	400	144.71	143.00	-88	4,810	-1.83%	大買/大賣/
2022/03/07	290	143.78	217	144.02	142.50	73	4,772	1.53%	大買/大賣/
2022/03/04	213	150.46	135	151.29	149.00	78	4,810	1.62%	大買/大賣/
2022/03/03	190	152.02	133	153.18	150.50	57	4,844	1.18%	大買/大賣/
2022/03/02	109.2	149.93	133	150.69	153.00	-23.8	4,843	-0.49%	大買/大賣/
2022/03/01	337	149.99	506.2	150.97	151.00	-169.2	4,828	-3.50%	大買/大賣/鉅額交易
2022/02/25	113.1	144.24	128	145.59	143.50	-14.9	4,754	-0.31%	大買/大賣/
2022/02/24	282.1	143.91	519	147.16	143.50	-236.9	4,908	-4.83%	大買/大賣/鉅額交易
2022/02/23	738	149.41	322.4	150.23	152.00	415.6	4,901	8.48%	大買/大賣/鉅額交易
2022/02/22	241.4	146.10	186	146.34	146.50	55.4	4,942	1.12%	大買/大賣/
2022/02/21	214.6	148.56	216	148.50	150.00	-1.4	5,527	-0.03%	大買/大賣/
2022/02/18	211.1	145.50	110	145.41	148.00	101.1	5,693	1.78%	大買/大賣/鉅額交易
2022/02/17	527	148.65	672.1	148.77	144.50	-145.1	5,821	-2.49%	大買/大賣/鉅額交易
2022/02/16	117	145.67	50	144.73	145.00	67	5,863	1.14%	大買/
2022/02/15	51	143.65	110.2	145.91	143.00	-59.2	5,936	-1.00%	大賣/
2022/02/14	350	146.35	428	146.19	144.00	-78	6,110	-1.28%	大買/大賣/
2022/02/11	69	142.57	2	142.50	143.50	67	6,116	1.10%
2022/02/10	53.1	142.53	63	145.09	143.00	-10	6,261	-0.16%
2022/02/09	99.1	142.76	90.1	142.31	146.00	9	6,378	0.14%
2022/02/08	64.1	139.42	21	139.55	140.50	43.1	6,471	0.67%
2022/02/07	116	135.91	35	136.46	136.50	81	6,679	1.21%	大買/
2022/01/26	11	137.64	299	138.23	136.00	-288	7,033	-4.09%	大賣/鉅額交易
2022/01/25	144	134.53	125	134.51	135.00	19	7,384	0.26%	大買/大賣/
2022/01/24	40	130.24	186	131.13	134.00	-146	8,137	-1.79%	大賣/鉅額交易
2022/01/21	200	133.60	256	135.93	132.00	-56	8,654	-0.65%	大買/大賣/
2022/01/20	190	133.73	197	133.58	132.50	-7	8,884	-0.08%	大買/大賣/
2022/01/19	309	136.28	382.1	137.39	137.00	-73.1	9,719	-0.75%	大買/大賣/
2022/01/18	77	131.64	79	132.99	132.00	-2	10,566	-0.02%
2022/01/17	5	130.20	210.1	130.62	133.00	-205.1	11,043	-1.86%	大賣/鉅額交易
2022/01/14	273.1	126.59	73	127.91	131.00	200.1	11,166	1.79%	大買/鉅額交易
2022/01/13	55	127.62	128	129.02	127.50	-73	11,282	-0.65%	大賣/
2022/01/12	251	130.85	90	130.50	130.50	161	11,387	1.41%	大買/鉅額交易
2022/01/11	16	134.19	30	133.17	132.50	-14	11,608	-0.12%
2022/01/10	21.1	135.43	54.1	135.61	136.00	-33	11,716	-0.28%
2022/01/07	90.1	137.09	71	136.27	135.50	19.1	11,879	0.16%
2022/01/06	79.1	140.68	10	140.60	140.50	69.1	12,081	0.57%
2022/01/05	81.1	144.55	111	146.64	143.00	-29.9	12,411	-0.24%	大賣/
2022/01/04	171	149.56	268.1	151.10	148.50	-97.1	12,618	-0.77%	大買/大賣/
2022/01/03	38.1	147.63	43.1	148.98	147.00	-5	12,823	-0.04%
2021/12/30	63.1	147.83	121	147.67	148.00	-57.9	12,927	-0.45%	大賣/
2021/12/29	174	146.54	71.1	147.20	147.50	102.9	12,991	0.79%	大買/鉅額交易
2021/12/28	29	144.67	16	145.84	144.50	13	13,027	0.10%
2021/12/27	87.1	145.10	50	146.67	145.00	37.1	13,055	0.28%
2021/12/24	108	147.39	108	149.11	147.00	0	13,071	0.00%	大買/大賣/
2021/12/23	473	151.10	659	152.24	147.50	-186	12,993	-1.43%	大買/大賣/鉅額交易
2021/12/22	128	144.30	326	143.50	145.00	-198	12,687	-1.56%	大買/大賣/鉅額交易
2021/12/21	235	140.18	170	140.88	142.50	65	12,613	0.52%	大買/大賣/
2021/12/20	283	138.15	43	137.76	137.00	240	12,602	1.90%	大買/鉅額交易
2021/12/17	118	135.99	113	135.20	135.00	5	12,623	0.04%	大買/大賣/
2021/12/16	105.1	138.24	125	139.59	138.00	-19.9	12,626	-0.16%	大買/大賣/
2021/12/15	188	136.21	100	137.05	139.50	88	12,633	0.70%	大買/
2021/12/14	40	136.49	127	137.43	135.00	-87	12,647	-0.69%	大賣/
2021/12/13	107	141.07	48	142.21	141.00	59	12,659	0.47%	大買/
2021/12/10	121.3	142.94	244	143.27	142.50	-122.7	12,728	-0.96%	大買/大賣/鉅額交易
2021/12/09	239	145.92	517	147.80	146.50	-278	13,015	-2.14%	大買/大賣/鉅額交易
2021/12/08	73	141.84	26	143.63	142.50	47	12,898	0.36%
2021/12/07	42	141.85	53	142.55	141.00	-11	12,952	-0.08%
2021/12/06	206	141.63	133	142.55	144.00	73	13,030	0.56%	大買/大賣/
2021/12/03	344	142.47	98	142.48	142.00	246	13,053	1.88%	大買/鉅額交易
2021/12/02	78	139.28	282	142.69	139.00	-204	13,121	-1.55%	大賣/鉅額交易
2021/12/01	204	142.91	46	145.12	145.50	158	13,177	1.20%	大買/鉅額交易
2021/11/30	104	144.66	473	145.40	144.50	-369	13,208	-2.79%	大買/大賣/鉅額交易
2021/11/29	133	143.42	174.9	140.72	145.50	-41.9	13,291	-0.32%	大買/大賣/
2021/11/26	523	141.52	87	142.29	142.50	436	13,330	3.27%	大買/鉅額交易
2021/11/25	80	147.15	53	146.71	145.50	27	13,659	0.20%
2021/11/24	191	146.21	207	146.31	147.50	-16	13,788	-0.12%	大買/大賣/
2021/11/23	255	150.90	317	153.79	148.50	-62	14,060	-0.44%	大買/大賣/
2021/11/22	89	151.68	120.5	153.52	150.00	-31.5	14,771	-0.21%	大賣/
2021/11/19	59.6	157.56	88	156.86	157.00	-28.5	15,030	-0.19%
2021/11/18	415	160.41	441.5	162.89	155.50	-26.5	15,321	-0.17%	大買/大賣/
2021/11/17	312	156.64	220	157.47	155.00	92	15,486	0.59%	大買/大賣/
2021/11/16	148	156.48	394	157.93	155.50	-246	15,748	-1.56%	大買/大賣/鉅額交易
2021/11/15	529	154.00	259	156.82	160.00	270	16,121	1.67%	大買/大賣/鉅額交易
2021/11/12	111	152.39	94	151.90	151.50	17	16,089	0.11%	大買/
2021/11/11	90	153.24	604	152.30	151.50	-514	16,228	-3.17%	大賣/鉅額交易
2021/11/10	476	146.96	579	144.51	150.00	-103	16,164	-0.64%	大買/大賣/鉅額交易
2021/11/09	259	149.42	283	148.96	149.50	-24	16,175	-0.15%	大買/大賣/
2021/11/08	507	147.48	145	149.74	149.50	362	16,223	2.23%	大買/大賣/鉅額交易
2021/11/05	359	150.20	769	149.58	151.50	-410	16,311	-2.51%	大買/大賣/鉅額交易
2021/11/04	853	149.11	500	151.36	149.00	353	16,569	2.13%	大買/大賣/鉅額交易
2021/11/03	894	153.26	734	154.18	156.00	160	16,566	0.97%	大買/大賣/鉅額交易
2021/11/02	574	160.95	460	158.95	154.00	114	16,636	0.69%	大買/大賣/鉅額交易
2021/11/01	563	172.99	576	173.39	171.00	-13	16,465	-0.08%	大買/大賣/
2021/10/29	528	167.08	660	166.22	171.50	-132	15,738	-0.84%	大買/大賣/鉅額交易
2021/10/28	465	151.12	359	152.81	156.00	106	15,275	0.69%	大買/大賣/鉅額交易
2021/10/27	423	153.59	336	153.16	153.50	87	15,079	0.58%	大買/大賣/
2021/10/26	759	148.74	751	149.53	149.00	8	14,249	0.06%	大買/大賣/
2021/10/25	256	138.44	291	137.18	140.50	-35	13,356	-0.26%	大買/大賣/
2021/10/22	223	125.37	196	125.81	128.00	27	12,987	0.21%	大買/大賣/
2021/10/21	146	124.75	105	126.13	122.50	41	12,962	0.32%	大買/大賣/
2021/10/20	198	123.69	233.3	124.79	124.00	-35.3	12,892	-0.27%	大買/大賣/
2021/10/19	429.4	124.19	381	125.26	122.00	48.4	12,971	0.37%	大買/大賣/
2021/10/18	325	121.65	358	123.16	119.50	-33	12,996	-0.25%	大買/大賣/
2021/10/15	208	119.93	70	120.55	123.00	138	13,226	1.04%	大買/鉅額交易
2021/10/14	472.1	119.20	619	120.03	118.50	-146.9	13,152	-1.12%	大買/大賣/鉅額交易
2021/10/13	266	122.32	261	122.59	122.00	5	13,025	0.04%	大買/大賣/
2021/10/12	368	121.93	434	121.84	120.00	-66	12,778	-0.52%	大買/大賣/
2021/10/08	266	120.31	451	119.85	120.00	-185	12,660	-1.46%	大買/大賣/鉅額交易
2021/10/07	257	113.31	152	114.08	116.50	105	12,398	0.85%	大買/大賣/鉅額交易
2021/10/06	87	108.59	145	107.40	107.00	-58	12,727	-0.46%	大賣/
2021/10/05	150	103.62	169	104.09	106.00	-19	12,910	-0.15%	大買/大賣/
2021/10/04	201	102.87	51	103.00	101.00	150	12,941	1.16%	大買/鉅額交易
2021/10/01	161	104.48	189	104.95	102.00	-28	13,020	-0.22%	大買/大賣/
2021/09/30	170.1	107.97	44	107.19	109.50	126.1	13,179	0.96%	大買/鉅額交易
2021/09/29	75	107.59	153	107.12	106.00	-78	13,429	-0.58%	大賣/
2021/09/28	33	110.91	104.5	112.28	110.50	-71.5	13,549	-0.53%	大賣/
2021/09/27	138	113.00	76	113.20	112.00	62	13,709	0.45%	大買/
2021/09/24	81	111.23	60	110.89	111.00	21	13,859	0.15%
2021/09/23	16	110.28	24	109.92	108.50	-8	13,951	-0.06%
2021/09/22	36	108.89	58	109.13	109.00	-22	14,260	-0.15%
2021/09/17	87.8	108.56	58	110.60	112.00	29.8	14,509	0.21%
2021/09/16	87	111.10	56	112.11	109.50	31	14,585	0.21%
2021/09/15	139	113.09	167	115.40	112.50	-28	14,619	-0.19%	大買/大賣/
2021/09/14	307.3	117.25	335	117.53	115.50	-27.7	14,525	-0.19%	大買/大賣/
2021/09/13	114	113.54	42	114.35	112.50	72	14,174	0.51%	大買/
2021/09/10	113	112.08	315	113.17	112.00	-202	14,098	-1.43%	大買/大賣/鉅額交易
2021/09/09	335	110.65	281	112.43	113.00	54	14,010	0.39%	大買/大賣/
2021/09/08	216	109.59	147	109.34	107.50	69	13,904	0.50%	大買/大賣/
2021/09/07	244	108.41	339	108.86	112.00	-95	13,856	-0.69%	大買/大賣/
2021/09/06	243	112.72	204.2	113.61	112.50	38.8	13,734	0.28%	大買/大賣/
2021/09/03	201	112.83	219	113.21	112.00	-18	13,593	-0.13%	大買/大賣/
2021/09/02	231.2	114.00	246	113.77	114.00	-14.8	13,504	-0.11%	大買/大賣/
2021/09/01	214	119.05	80	121.01	118.00	134	13,317	1.01%	大買/鉅額交易
2021/08/31	567	122.68	2,004	124.83	122.00	-1,437	13,191	-10.89%	大買/大賣/鉅額交易
2021/08/30	123	119.71	878.1	120.03	122.00	-755.1	12,758	-5.92%	大買/大賣/鉅額交易
2021/08/27	311	123.04	1,658	122.79	121.00	-1,347	12,572	-10.71%	大買/大賣/鉅額交易
2021/08/26	9,728	129.79	6,334	128.63	125.00	3,394	12,189	27.84%	大買/大賣/鉅額交易
2021/08/25	421	117.01	316	117.02	119.00	105	11,297	0.93%	大買/大賣/鉅額交易
2021/08/24	548	123.65	686	124.67	122.00	-138	10,933	-1.26%	大買/大賣/鉅額交易
2021/08/23	383	122.97	703	122.67	125.50	-320	10,497	-3.05%	大買/大賣/鉅額交易
2021/08/20	606	114.26	377	112.21	119.00	229	9,685	2.36%	大買/大賣/鉅額交易
2021/08/19	1,469	111.64	1,348.1	112.19	108.50	120.9	9,177	1.32%	大買/大賣/鉅額交易
2021/08/18	345	105.24	201	102.11	109.50	144	8,628	1.67%	大買/大賣/鉅額交易
2021/08/17	593	105.49	595	104.88	101.00	-2	8,435	-0.02%	大買/大賣/
2021/08/16	483	102.79	397	104.67	105.00	86	8,195	1.05%	大買/大賣/
2021/08/13	302.1	107.46	130	108.91	106.00	172.1	8,024	2.14%	大買/大賣/鉅額交易
2021/08/12	200	107.04	349	107.35	110.50	-149	7,854	-1.90%	大買/大賣/鉅額交易
2021/08/11	302	109.51	324	111.62	106.00	-22	7,645	-0.29%	大買/大賣/
2021/08/10	583	120.03	462	120.93	117.50	121	7,389	1.64%	大買/大賣/鉅額交易
2021/08/09	113	120.07	278	121.05	117.50	-165	6,966	-2.37%	大買/大賣/鉅額交易
2021/08/06	618	121.48	943.1	121.58	121.50	-325.1	6,723	-4.84%	大買/大賣/鉅額交易
2021/08/05	360	121.13	145	117.99	121.00	215	6,276	3.43%	大買/大賣/鉅額交易
2021/08/04	101.1	112.28	299	115.37	112.00	-198	6,025	-3.29%	大買/大賣/鉅額交易
2021/08/03	268.1	116.07	465	116.11	115.00	-197	5,977	-3.30%	大買/大賣/鉅額交易
2021/08/02	449	115.48	55	114.69	118.00	394	5,880	6.70%	大買/鉅額交易
2021/07/30	212	110.54	340.1	111.68	107.50	-128.1	5,758	-2.22%	大買/大賣/鉅額交易
2021/07/29	267	110.27	695	109.31	113.00	-428	5,699	-7.51%	大買/大賣/鉅額交易
2021/07/28	772	105.97	302	107.44	107.50	470	5,626	8.35%	大買/大賣/鉅額交易
2021/07/27	646	112.00	158	116.38	110.50	488	5,535	8.82%	大買/大賣/鉅額交易
2021/07/26	190.1	118.96	485	119.90	119.50	-294.9	5,446	-5.41%	大買/大賣/鉅額交易
2021/07/23	340.1	120.14	176	123.70	117.50	164.1	5,393	3.04%	大買/大賣/鉅額交易
2021/07/22	150	131.50	555.1	130.91	128.00	-405.1	5,200	-7.79%	大買/大賣/鉅額交易
2021/07/21	527.1	130.14	248	126.89	131.50	279.1	4,918	5.67%	大買/大賣/鉅額交易
2021/07/20	96	121.02	170.2	122.50	120.50	-74.2	4,568	-1.62%	大賣/
2021/07/19	289	123.26	126	124.78	124.00	163	4,463	3.65%	大買/大賣/鉅額交易
2021/07/16	102.1	121.11	303	121.70	122.00	-201	4,377	-4.59%	大買/大賣/鉅額交易
2021/07/15	271.1	118.88	91.8	119.05	121.50	179.3	4,269	4.20%	大買/鉅額交易
2021/07/14	203	112.97	280	116.65	113.00	-77	4,147	-1.86%	大買/大賣/
2021/07/13	482.1	118.69	924.1	124.46	117.00	-442	4,066	-10.87%	大買/大賣/鉅額交易
2021/07/12	544.2	120.22	297	117.11	122.50	247.2	3,624	6.82%	大買/大賣/鉅額交易
2021/07/09	324.1	110.48	9	110.94	111.50	315.1	3,379	9.32%	大買/鉅額交易
2021/07/08	16	111.53	250	113.78	111.50	-234	3,383	-6.92%	大賣/鉅額交易
2021/07/07	275	115.10	949	114.65	112.50	-674	3,450	-19.53%	大買/大賣/鉅額交易
2021/07/06	658	109.18	831	110.58	114.00	-173	3,279	-5.28%	大買/大賣/鉅額交易
2021/07/05	184	110.38	29.2	111.71	112.50	154.8	3,071	5.04%	大買/鉅額交易
2021/07/02	430	100.29	185	98.67	102.50	245	2,919	8.39%	大買/大賣/鉅額交易
2021/07/01	747	95.45	432	97.75	93.50	315	2,734	11.52%	大買/大賣/鉅額交易
2021/06/30	336	99.75	437	99.73	99.70	-101	2,545	-3.97%	大買/大賣/鉅額交易
2021/06/29	717	101.92	612	101.65	102.50	105	2,432	4.32%	大買/大賣/鉅額交易
2021/06/28	1,274	93.59	1,147	93.81	96.20	127	2,133	5.95%	大買/大賣/鉅額交易
2021/06/25	3	87.30	4.1	92.90	92.90	-1.1	1,856	-0.06%
2021/06/24	143	83.57	357	83.72	84.50	-214	1,734	-12.34%	大買/大賣/鉅額交易
2021/06/23	52	79.08	59	78.33	79.70	-7	1,647	-0.42%
2021/06/22	12	77.65	39	77.26	77.00	-27	1,630	-1.66%
2021/06/21	111	77.04	12.1	76.65	77.00	98.9	1,630	6.07%	大買/
2021/06/18	9	78.28	67	78.79	78.00	-58	1,629	-3.56%
2021/06/17	70	78.44	25	77.65	79.20	45	1,628	2.76%
2021/06/16	6	79.20	239	80.29	78.10	-233	1,635	-14.25%	大賣/鉅額交易
2021/06/15	47	79.26	52	78.30	80.50	-5	1,619	-0.31%
2021/06/11	9	77.64	12	77.68	77.60	-3	1,603	-0.19%
2021/06/10	13	77.25	15	77.05	77.10	-2	1,607	-0.12%
2021/06/09	16	76.99	221	76.89	76.00	-205	1,610	-12.73%	大賣/鉅額交易
2021/06/08	56	77.34	218	77.24	78.40	-162	1,621	-9.99%	大賣/鉅額交易
2021/06/07	37	77.58	7	77.94	77.60	30	1,634	1.84%
2021/06/04	65	78.36	9	78.41	78.40	56	1,639	3.42%
2021/06/03	74	78.31	7	78.21	78.20	67	1,647	4.07%
2021/06/02	149	79.58	65	79.21	79.00	84	1,652	5.08%	大買/
2021/06/01	93	77.54	27	77.31	78.00	66	1,632	4.04%
2021/05/31	91	76.39	59	76.79	76.70	32	1,640	1.95%
2021/05/28	8	73.49	21	72.92	73.00	-13	1,638	-0.79%
2021/05/27	4	71.88	18	71.92	72.20	-14	1,676	-0.83%
2021/05/26	28	71.93	22	71.23	72.00	6	1,748	0.34%
2021/05/25	9	71.58	66	71.86	70.60	-57	1,764	-3.23%
2021/05/24	43	68.43	25	69.24	70.00	18	1,761	1.02%
2021/05/21	97	66.81	32	66.24	66.70	65	1,777	3.66%
2021/05/20	57	66.51	91	65.94	65.40	-34	1,809	-1.88%
2021/05/19	45	65.16	79	64.85	66.10	-34	1,818	-1.87%
2021/05/18	58	63.31	48	61.78	64.10	10	1,857	0.54%
2021/05/17	119	59.57	97	60.73	58.30	22	1,864	1.18%	大買/
2021/05/14	91	65.45	73	65.13	63.40	18	1,841	0.98%
2021/05/13	80	64.22	140	62.97	64.80	-60	1,831	-3.28%	大賣/
2021/05/12	265	66.34	215	65.55	64.60	50	1,831	2.73%	大買/大賣/
2021/05/11	144	72.00	53	72.82	70.00	91	1,798	5.06%	大買/
2021/05/10	11	77.55	175	77.40	76.80	-164	1,778	-9.22%	大賣/鉅額交易
2021/05/07	149	75.90	37	75.74	77.10	112	1,777	6.30%	大買/鉅額交易
2021/05/06	132.1	75.05	52	75.05	73.90	80.1	1,782	4.49%	大買/
2021/05/05	94	78.73	76	78.65	75.80	18	1,765	1.02%
2021/05/04	161	76.77	206	77.70	76.40	-45	1,751	-2.57%	大買/大賣/
2021/05/03	77	84.48	151	84.89	82.00	-74	1,718	-4.31%	大賣/
2021/04/29	74	85.09	85.1	86.33	86.90	-11.1	1,687	-0.66%
2021/04/28	230	83.77	28.2	85.03	85.00	201.8	1,649	12.24%	大買/鉅額交易
2021/04/27	17	82.52	34	82.20	82.20	-17	1,636	-1.04%
2021/04/26	14	82.17	23	82.36	81.90	-9	1,634	-0.55%
2021/04/23	182	80.81	148	80.75	81.00	34	1,633	2.08%	大買/大賣/
2021/04/22	64	81.61	159	82.34	80.80	-95	1,644	-5.78%	大賣/
2021/04/21	81	81.49	31	81.61	81.30	50	1,621	3.08%
2021/04/20	75	82.57	87	82.65	82.40	-12	1,615	-0.74%
2021/04/19	75	82.17	65	82.80	81.50	10	1,617	0.62%
2021/04/16	67	85.73	70	85.57	84.40	-3	1,596	-0.19%
2021/04/15	102	84.53	119	84.61	84.60	-17	1,604	-1.06%	大買/大賣/
2021/04/14	311	82.50	310	83.31	86.00	1	1,586	0.06%	大買/大賣/
2021/04/13	300.1	86.41	379.3	89.51	83.10	-79.2	1,505	-5.26%	大買/大賣/
2021/04/12	3	88.90	10	88.90	88.90	-7	1,329	-0.53%
2021/04/09	95	77.18	37.2	76.89	80.90	57.8	1,318	4.38%
2021/04/08	9	74.18	26	74.16	73.60	-17	1,267	-1.34%
2021/04/07	40	74.15	15	74.19	74.00	25	1,312	1.90%
2021/04/06	38	74.17	60	74.46	73.90	-22	1,353	-1.63%
2021/04/01	66	74.52	151	76.09	73.90	-85	1,456	-5.84%	大賣/
2021/03/31	75	74.70	47	76.25	76.60	28	1,521	1.84%
2021/03/30	7	73.33	19	73.48	73.00	-12	1,501	-0.80%
2021/03/29	19	72.45	12	72.63	72.10	7	1,488	0.47%
2021/03/26	20	71.39	4	71.13	71.40	16	1,489	1.07%
2021/03/25	12	70.95	19	69.98	70.80	-7	1,509	-0.46%
2021/03/24	2	70.20	1	70.30	69.80	1	1,507	0.07%
2021/03/23	34	70.24	48	70.74	70.20	-14	1,519	-0.92%
2021/03/22	46	70.98	33	70.71	70.80	13	1,538	0.85%
2021/03/19	30	70.95	33	71.40	70.80	-3	1,558	-0.19%
2021/03/18	6	72.20	27	71.81	72.40	-21	1,548	-1.36%
2021/03/17	14	72.32	3	72.70	71.80	11	1,548	0.71%
2021/03/16	15	72.20	69	73.23	72.20	-54	1,549	-3.48%
2021/03/15	70	73.39	34	73.14	73.20	36	1,548	2.32%
2021/03/12	18	73.41	91	74.10	73.50	-73	1,547	-4.72%
2021/03/11	93	72.53	26	72.65	73.60	67	1,531	4.37%
2021/03/10	31	71.98	36	72.23	71.10	-5	1,544	-0.32%
2021/03/09	53	71.86	60	71.74	72.10	-7	1,541	-0.45%
2021/03/08	62	71.50	45	71.53	70.30	17	1,527	1.11%
2021/03/05	25	71.04	33	71.52	70.70	-8	1,521	-0.53%
2021/03/04	56	71.43	91	72.12	71.40	-35	1,519	-2.30%
2021/03/03	84	70.36	70	70.77	71.30	14	1,525	0.92%
2021/03/02	74	71.19	246	72.60	70.10	-172	1,557	-11.04%	大賣/鉅額交易
2021/02/26	206	73.43	68	72.83	73.50	138	1,526	9.04%	大買/鉅額交易
2021/02/25	82.1	71.60	34	71.18	70.50	48.1	1,454	3.31%
2021/02/24	45	70.84	37	71.16	69.50	8	1,428	0.56%
2021/02/23	102	70.58	80	70.90	70.80	22	1,412	1.56%	大買/
2021/02/22	79	70.48	60.1	70.51	71.00	18.9	1,385	1.36%
2021/02/19	195	67.12	63	67.41	68.00	132	1,347	9.80%	大買/鉅額交易
2021/02/18	205	67.18	108	67.60	68.00	97	1,331	7.29%	大買/大賣/
2021/02/17	32.2	64.20	39	63.77	64.50	-6.8	1,283	-0.53%
2021/02/05	45	61.94	39	61.82	62.10	6	1,265	0.47%
2021/02/04	55	61.99	47	62.43	61.80	8	1,261	0.63%
2021/02/03	70	62.09	59	62.12	62.20	11	1,255	0.88%
2021/02/02	110	60.33	64	60.47	61.00	46	1,236	3.72%	大買/
2021/02/01	101	58.67	21	58.17	59.00	80	1,220	6.56%	大買/
2021/01/29	8	60.48	85.7	60.52	59.70	-77.7	1,211	-6.42%
2021/01/28	69	61.01	25	60.12	60.90	44	1,197	3.67%
2021/01/27	48	61.59	7	61.81	61.40	41	1,179	3.47%
2021/01/26	4	62.35	69	62.90	61.80	-65	1,177	-5.52%
2021/01/25	25	62.94	20	62.41	63.20	5	1,172	0.43%
2021/01/22	86	61.50	24	61.87	62.30	62	1,167	5.31%
2021/01/21	40	62.55	27	62.27	61.30	13	1,158	1.12%
2021/01/20	67	62.38	65	63.87	61.70	2	1,151	0.17%
2021/01/19	38	66.16	57	65.63	65.20	-19	1,133	-1.68%
2021/01/18	78	64.96	48	65.34	65.30	30	1,123	2.67%
2021/01/15	35	67.30	47	67.29	66.90	-12	1,111	-1.08%
2021/01/14	50	68.10	65	68.87	69.40	-15	1,092	-1.37%
2021/01/13	30	66.80	9	66.89	67.20	21	1,073	1.96%
2021/01/12	63	67.08	41	67.53	65.60	22	1,065	2.06%
2021/01/11	34	68.81	40	69.39	68.60	-6	1,047	-0.57%
2021/01/08	120	69.41	113	69.54	68.00	7	1,032	0.68%	大買/大賣/
2021/01/07	16	67.72	25	67.66	67.20	-9	986	-0.91%
2021/01/06	62	67.40	53	67.88	67.00	9	975	0.92%
2021/01/05	45	69.89	56	70.97	69.90	-11	946	-1.16%
2021/01/04	48	72.01	52	71.81	71.50	-4	927	-0.43%
2020/12/31	37	70.81	39	71.24	70.00	-2	896	-0.22%
2020/12/30	157	72.61	130	72.01	71.50	27	872	3.09%	大買/大賣/
2020/12/29	222	70.37	213	70.80	69.80	9	811	1.11%	大買/大賣/
2020/12/28	236	73.61	325	73.73	73.50	-89	763	-11.65%	大買/大賣/
2020/12/25	231	66.35	197	66.36	68.90	34	647	5.25%	大買/大賣/
2020/12/24	95	62.77	52	62.54	62.70	43	540	7.95%
2020/12/23	32	60.05	14	59.89	60.10	18	514	3.50%
2020/12/22	15	61.12	11	62.15	59.30	4	520	0.77%
2020/12/21	43	62.76	61	63.85	62.40	-18	516	-3.49%
2020/12/18	17	61.84	7	61.61	62.50	10	494	2.02%
2020/12/17	15	62.05	52	62.83	61.50	-37	496	-7.46%
2020/12/16	107	62.25	26	61.99	62.50	81	498	16.24%	大買/
2020/12/15	47	61.42	72	62.09	61.30	-25	480	-5.20%
2020/12/14	24	60.48	21	60.77	60.60	3	453	0.66%
2020/12/11	35	60.33	38	61.17	60.40	-3	451	-0.67%
2020/12/10	26	59.79	29	59.84	61.30	-3	451	-0.66%
2020/12/09	23	60.10	14	59.87	59.70	9	451	1.99%
2020/12/08	11	60.71	11	62.01	60.50	0	447	0.00%
2020/12/07	24	61.00	44	62.16	61.00	-20	445	-4.49%
2020/12/04	20	61.46	26	61.01	62.00	-6	441	-1.36%
2020/12/03	55	60.47	38	60.06	59.20	17	417	4.07%
2020/12/02	33	59.12	21	59.51	59.80	12	420	2.85%
2020/12/01	10	58.90	10	59.76	59.10	0	429	0.00%
2020/11/30	17	59.52	20	60.62	59.50	-3	439	-0.68%
2020/11/27	23	60.83	72	61.02	60.10	-49	458	-10.69%
2020/11/26	149	61.35	113	60.80	61.90	36	563	6.39%	大買/大賣/
2020/11/25	26	57.71	60	58.12	57.10	-34	569	-5.97%
2020/11/24	22	56.20	5	56.30	56.30	17	559	3.04%
2020/11/23	16	56.07	4	56.10	56.10	12	564	2.12%
2020/11/20	14	55.29	20	55.35	55.20	-6	565	-1.06%
2020/11/19	2	55.85	11	56.11	55.70	-9	566	-1.59%
2020/11/18	12	56.16	8	55.99	56.00	4	567	0.70%
2020/11/17	22	55.55	23	55.42	55.40	-1	568	-0.18%
2020/11/16	31	55.12	6	55.10	55.00	25	573	4.36%
2020/11/13	4	53.93	14	54.11	54.00	-10	575	-1.74%
2020/11/12	0	0.00	16	54.59	54.10	-16	580	-2.76%
2020/11/11	53	54.61	25	54.80	54.60	28	582	4.81%
2020/11/10	10	54.35	1	55.40	54.50	9	582	1.55%
2020/11/09	25	54.79	26	56.17	55.20	-1	583	-0.17%
2020/11/06	3	53.80	3	53.93	53.60	0	577	0.00%
2020/11/05	1	53.10	3	53.53	53.20	-2	580	-0.34%
2020/11/04	10	53.58	19	54.06	53.60	-9	582	-1.55%
2020/11/03	36	52.14	19	53.39	54.00	17	584	2.91%
2020/11/02	2	51.40	16	51.53	51.00	-14	581	-2.41%
2020/10/30	6	52.78	5	52.40	52.20	1	586	0.17%
2020/10/29	6	52.60	6	53.07	53.30	0	588	0.00%
2020/10/28	2	53.80	4	54.10	53.80	-2	588	-0.34%
2020/10/27	1	54.80	26	54.50	54.50	-25	588	-4.25%
2020/10/26	3	55.37	2	55.45	55.10	1	588	0.17%
2020/10/23	16	55.08	6	55.40	55.10	10	590	1.69%
2020/10/22	34	54.99	2	56.70	54.30	32	593	5.39%
2020/10/21	5	55.88	3	56.20	56.20	2	596	0.34%
2020/10/20	7	55.91	7	56.14	56.00	0	610	0.00%
2020/10/19	4	56.33	5	56.46	56.60	-1	628	-0.16%
2020/10/16	9	56.20	13	56.12	56.00	-4	632	-0.63%
2020/10/15	14	56.26	30	56.31	56.30	-16	634	-2.52%
2020/10/14	16	56.08	2	56.00	56.00	14	636	2.20%
2020/10/13	17	55.46	17	55.66	55.60	0	670	0.00%
2020/10/12	14	56.39	16	56.95	56.00	-2	670	-0.30%
2020/10/08	8	57.75	6	57.50	57.40	2	669	0.30%
2020/10/07	2	58.10	7	57.99	58.20	-5	669	-0.75%
2020/10/06	14	58.61	6	58.57	58.10	8	679	1.18%
2020/10/05	6	57.22	4	57.60	57.60	2	690	0.29%
2020/09/30	7	57.59	3	57.70	57.50	4	713	0.56%
2020/09/29	17	57.23	24	57.88	57.20	-7	775	-0.90%
2020/09/28	6	56.82	10	57.19	57.60	-4	855	-0.47%
2020/09/25	53	56.46	48	57.22	56.10	5	861	0.58%
2020/09/24	31	57.86	37	58.15	57.70	-6	858	-0.70%
2020/09/23	23	60.32	18	60.19	59.60	5	862	0.58%
2020/09/22	25	60.76	26	61.28	61.10	-1	863	-0.12%
2020/09/21	53	62.99	54	63.06	62.80	-1	861	-0.12%
2020/09/18	28	61.30	27	61.53	61.60	1	843	0.12%
2020/09/17	10	60.78	9	61.01	60.70	1	837	0.12%
2020/09/16	18	60.62	16	61.06	60.60	2	839	0.24%
2020/09/15	38	61.87	47	61.60	61.00	-9	839	-1.07%
2020/09/14	40	60.03	27	59.67	60.10	13	831	1.56%
2020/09/11	35	58.56	33	58.74	58.20	2	827	0.24%
2020/09/10	24	58.92	74	59.42	58.80	-50	825	-6.06%
2020/09/09	100	58.96	53	58.74	59.40	47	823	5.71%
2020/09/08	65	61.10	64	61.02	60.20	1	823	0.12%
2020/09/07	84	62.99	85	63.40	61.70	-1	825	-0.12%
2020/09/04	72	61.44	64	61.61	61.60	8	823	0.97%
2020/09/03	68	63.74	71	64.03	63.50	-3	813	-0.37%
2020/09/02	138	64.24	135	64.25	63.60	3	831	0.36%	大買/大賣/
2020/09/01	355	66.83	357	67.06	66.00	-2	811	-0.25%	大買/大賣/
2020/08/31	103	63.44	92	63.61	65.00	11	690	1.59%	大買/
2020/08/28	26	59.71	27	59.73	59.10	-1	689	-0.15%
2020/08/27	39	58.90	39	59.11	58.20	0	705	0.00%
2020/08/26	21	57.82	14	57.97	57.30	7	704	0.99%
2020/08/25	35	56.89	13	57.29	57.00	22	704	3.12%
2020/08/24	53	55.53	42	55.40	55.40	11	702	1.57%
2020/08/21	42	55.48	35	55.28	55.20	7	704	0.99%
2020/08/20	38	54.79	57	55.39	54.60	-19	703	-2.70%
2020/08/19	6	57.78	6	57.95	57.50	0	699	0.00%
2020/08/18	8	59.03	11	59.28	58.70	-3	696	-0.43%
2020/08/17	18	58.01	14.2	58.39	58.40	3.8	695	0.55%
2020/08/14	5	57.56	5	57.62	57.60	0	695	0.00%
2020/08/13	10	58.24	10	57.98	57.20	0	696	0.00%
2020/08/12	5	57.42	5	57.76	57.80	0	697	0.00%
2020/08/11	10	57.50	7	57.59	57.70	3	702	0.43%
2020/08/10	15	58.83	16	59.29	58.30	-1	708	-0.14%
2020/08/07	6	59.20	8	59.31	59.00	-2	716	-0.28%
2020/08/06	15	60.11	17	60.81	59.50	-2	715	-0.28%
2020/08/05	15	61.11	21	61.27	60.90	-6	723	-0.83%
2020/08/04	25	60.12	8	59.75	60.00	17	727	2.34%
2020/08/03	13	59.97	21	60.08	59.60	-8	730	-1.10%
2020/07/31	19	59.79	8	60.13	59.80	11	734	1.50%
2020/07/30	11	59.35	15	59.03	59.40	-4	740	-0.54%
2020/07/29	20	58.11	19	58.52	58.50	1	753	0.13%
2020/07/28	15	58.24	15	59.70	57.50	0	762	0.00%
2020/07/27	21	60.44	24	60.58	59.50	-3	779	-0.38%
2020/07/24	35	62.02	35	62.43	61.50	0	832	0.00%
2020/07/23	42	63.20	53	63.10	63.90	-11	845	-1.30%
2020/07/22	15	61.68	17.3	61.63	61.40	-2.3	830	-0.28%
2020/07/21	17	61.66	17	61.71	60.80	0	828	0.00%
2020/07/20	27	60.81	24	61.22	60.50	3	829	0.36%
2020/07/17	51	62.19	46.1	62.89	61.00	4.9	835	0.59%
2020/07/16	14	60.11	7	60.31	60.40	7	816	0.86%
2020/07/15	21	60.02	20	60.30	59.60	1	825	0.12%
2020/07/14	10	60.45	10	60.83	60.10	0	838	0.00%
2020/07/13	27	61.42	27	61.59	61.20	0	849	0.00%
2020/07/10	19	59.94	19	60.08	59.70	0	855	0.00%
2020/07/09	14	63.76	16	64.73	61.80	-2	861	-0.23%
2020/07/08	33	65.04	85	64.69	64.60	-52	842	-6.17%
2020/07/07	130	65.23	74	64.38	65.60	56	784	7.13%	大買/
2020/07/06	2	61.05	0	0.00	59.70	2	710	0.28%
2020/07/03	17	61.14	16	61.61	60.30	1	711	0.14%
2020/07/02	10	60.06	13	60.01	60.20	-3	710	-0.42%
2020/07/01	5	58.82	18.1	58.88	58.40	-13.1	702	-1.86%
2020/06/30	18	58.58	2.2	58.72	58.60	15.8	697	2.27%
2020/06/29	5	57.96	8	58.04	58.20	-3	694	-0.43%
2020/06/24	2	58.80	4	58.68	58.70	-2	694	-0.29%
2020/06/23	17	58.46	11	58.35	58.20	6	699	0.86%
2020/06/22	2	59.40	17	58.78	58.60	-15	701	-2.14%
2020/06/19	3	60.00	15	59.43	59.30	-12	703	-1.71%
2020/06/18	18	59.11	9	59.26	59.60	9	704	1.28%
2020/06/17	9	58.72	20	58.80	58.60	-11	703	-1.56%
2020/06/16	27	59.03	9	59.01	59.00	18	706	2.55%
2020/06/15	15	58.50	7	58.27	58.10	8	710	1.13%
2020/06/12	15	56.61	9	57.59	59.00	6	713	0.84%
2020/06/11	21	62.83	25	63.14	60.60	-4	717	-0.56%
2020/06/10	5	63.08	5	63.10	63.00	0	714	0.00%
2020/06/09	24	64.33	22	64.63	63.50	2	727	0.28%
2020/06/08	9	63.00	17	63.26	62.50	-8	713	-1.12%
2020/06/05	20	63.87	4	64.03	63.70	16	708	2.26%
2020/06/04	72	68.40	42	66.62	65.00	30	707	4.24%
2020/06/03	17	61.64	30	61.64	64.10	-13	663	-1.96%
2020/06/02	14	58.18	21	58.48	58.30	-7	641	-1.09%
2020/06/01	16	56.59	7	56.64	56.70	9	633	1.42%
2020/05/29	1	55.30	2	55.95	55.60	-1	632	-0.16%
2020/05/28	1	56.30	25	56.60	56.00	-24	631	-3.80%
2020/05/27	17	56.99	2	56.70	57.40	15	630	2.38%
2020/05/26	3	57.10	11	56.56	56.20	-8	631	-1.27%
2020/05/25	23	56.06	0	0.00	56.10	23	629	3.65%
2020/05/22	1	58.10	36	56.80	56.50	-35	629	-5.56%
2020/05/21	17	58.41	0	0.00	58.10	17	626	2.71%
2020/05/20	32	57.74	0	0.00	57.80	32	624	5.12%
2020/05/15	11	58.96	0	0.00	58.30	11	621	1.77%
2020/05/13	0	0.00	4	63.65	64.20	-4	605	-0.66%
2020/05/12	0	0.00	8	64.64	64.10	-8	605	-1.32%
2020/05/11	2.3	64.39	3	64.27	64.50	-0.7	596	-0.12%
2020/05/07	1	62.50	1	63.50	62.60	0	582	0.00%
2020/05/06	1	62.30	0	0.00	62.40	1	579	0.17%
2020/05/05	1	63.10	2	64.20	63.10	-1	574	-0.17%
2020/04/30	0	0.00	8	63.89	63.90	-8	565	-1.42%
2020/04/29	4	64.85	41	64.23	63.00	-37	553	-6.68%
2020/04/28	38	59.53	4	58.88	60.00	34	496	6.84%
2020/04/27	3.3	55.15	0	0.00	54.60	3.3	481	0.69%
2020/04/24	3	52.70	0	0.00	53.50	3	478	0.63%
2020/04/23	5	55.24	0	0.00	54.50	5	476	1.05%
2020/04/22	8	51.73	0	0.00	54.00	8	472	1.69%
2020/04/21	0	0.00	3	56.87	54.00	-3	463	-0.65%
2020/04/20	0	0.00	3	57.43	57.90	-3	452	-0.66%
2020/04/17	2	57.25	6	56.97	57.20	-4	442	-0.90%
2020/04/16	0	0.00	12	54.53	56.00	-12	427	-2.81%
2020/04/15	15	53.71	27	52.30	54.30	-12	416	-2.88%
2020/04/14	46	50.06	23	50.56	50.90	23	402	5.72%
2020/04/06	10	40.53	1	41.10	41.00	9	371	2.42%
2020/03/26	2	38.60	2	38.55	38.95	0	405	0.00%
2020/03/23	0	0.00	1	32.00	31.70	-1	394	-0.25%
2020/03/19	0	0.00	5	33.31	32.70	-5	391	-1.28%
2020/03/18	44	37.71	40	37.99	36.30	4	385	1.04%
2020/03/17	45	38.77	50	38.87	37.70	-5	375	-1.33%
2020/03/16	22	43.90	17	44.80	41.80	5	360	1.39%
2020/03/13	17	44.33	52	44.33	45.25	-35	350	-9.98%
2020/03/12	25	49.62	28	49.82	48.85	-3	335	-0.89%
2020/03/11	4	55.43	7	55.84	54.20	-3	315	-0.95%
2020/03/10	15	55.24	8	55.86	56.00	7	311	2.25%
2020/03/09	13	58.68	8	59.10	57.50	5	300	1.67%
2020/03/06	0	0.00	1	62.30	62.10	-1	289	-0.35%
2020/03/05	1	63.30	0	0.00	63.00	1	292	0.34%
2020/03/04	1	62.20	0	0.00	62.50	1	294	0.34%
2020/03/03	1	63.90	2	63.10	63.10	-1	294	-0.34%
2020/02/27	7	64.99	5	65.38	64.00	2	291	0.69%
2020/02/26	2	66.95	3	66.83	66.30	-1	289	-0.35%
2020/02/25	8	66.43	8	66.56	67.20	0	289	0.00%
2020/02/24	3	66.70	3	67.40	67.60	0	290	0.00%
2020/02/21	3	67.83	4	68.05	67.80	-1	296	-0.34%
2020/02/20	2	67.90	2	68.80	67.90	0	296	0.00%
2020/02/19	6	68.62	3	68.83	68.70	3	294	1.02%
2020/02/18	4	68.58	4	68.65	68.30	0	296	0.00%
2020/02/17	1	67.80	0	0.00	68.00	1	299	0.33%
2020/02/14	4	67.33	4	67.75	67.40	0	301	0.00%
2020/02/13	5	67.72	4	67.70	67.30	1	302	0.33%
2020/02/12	7	67.97	7	68.13	68.20	0	306	0.00%
2020/02/11	4	67.50	4	67.50	67.50	0	308	0.00%
2020/02/10	10	65.59	6	65.42	65.70	4	308	1.30%
2020/02/07	6	65.83	8	66.63	66.20	-2	309	-0.65%
2020/02/06	6	68.22	5	68.26	68.00	1	310	0.32%
2020/02/05	15	68.11	16	68.15	67.70	-1	309	-0.32%
2020/02/04	7	66.21	10	66.39	66.00	-3	302	-0.99%
2020/02/03	16	62.59	17.1	63.11	62.50	-1.1	298	-0.35%
2020/01/31	7	68.13	12	68.65	68.00	-5	288	-1.73%
2020/01/30	7	69.04	17	69.34	67.70	-10	287	-3.48%
2020/01/20	8	74.99	4	75.15	74.70	4	277	1.44%
2020/01/16	0	0.00	1	75.80	75.50	-1	305	-0.33%
2020/01/15	1	76.40	1	77.20	75.80	0	305	0.00%
2020/01/14	5	76.70	3	76.83	76.50	2	307	0.65%
2020/01/10	7	74.80	8	75.16	75.00	-1	301	-0.33%
2020/01/09	9	75.59	0	0.00	74.70	9	299	3.00%
2020/01/08	5	75.52	4	75.93	75.20	1	297	0.34%
2020/01/07	1	75.90	2	76.05	75.80	-1	296	-0.34%
2020/01/06	3	76.37	3	76.80	77.00	0	298	0.00%
2020/01/03	8	77.15	10	76.75	76.10	-2	297	-0.67%
2020/01/02	4	77.23	1.1	76.92	77.10	2.9	293	1.00%
2019/12/31	0	0.00	1	78.00	77.50	-1	291	-0.34%
2019/12/27	6	78.98	2	79.05	78.40	4	291	1.37%
2019/12/26	2	78.45	1	78.50	78.00	1	298	0.34%
2019/12/25	10.2	79.62	12	79.38	79.00	-1.8	296	-0.59%
2019/12/24	0.1	75.60	0	0.00	75.60	0.1	263	0.04%
2019/12/23	1	75.70	0	0.00	75.40	1	264	0.38%
2019/12/18	1	75.00	0	0.00	74.90	1	276	0.36%
2019/12/11	0	0.00	1	72.70	73.40	-1	325	-0.31%
2019/12/06	3	73.37	0	0.00	72.60	3	342	0.88%
2019/12/03	2	72.00	0	0.00	72.40	2	365	0.55%
2019/11/26	0	0.00	5	75.00	75.00	-5	379	-1.32%
2019/11/25	1	73.40	0	0.00	74.60	1	386	0.26%
2019/11/22	0	0.00	1	72.90	73.20	-1	392	-0.25%
2019/11/20	6	74.15	0	0.00	74.00	6	398	1.50%
2019/11/18	0.9	75.80	0	0.00	75.80	0.9	403	0.23%
2019/11/15	0	0.00	1	77.60	76.30	-1	406	-0.25%
2019/11/14	1	77.10	1	77.90	77.10	0	407	0.00%
2019/11/12	1	76.80	0	0.00	76.60	1	417	0.24%
2019/11/08	1	78.90	0	0.00	78.20	1	413	0.24%
2019/11/05	5	81.10	0	0.00	80.70	5	418	1.19%
2019/11/01	0	0.00	1	80.50	80.40	-1	424	-0.24%
2019/10/29	0	0.00	1	83.10	81.50	-1	448	-0.22%
2019/10/24	2	83.15	0	0.00	82.80	2	458	0.44%
2019/10/22	0	0.00	1	80.40	80.40	-1	453	-0.22%
2019/10/21	2	79.50	0	0.00	80.80	2	456	0.44%
2019/10/16	11	79.44	0	0.00	79.50	11	469	2.34%
2019/10/15	28	78.85	1	78.90	78.80	27	481	5.60%
2019/10/14	11	79.65	2	79.50	78.90	9	488	1.84%
2019/10/09	7	79.84	0	0.00	79.20	7	489	1.43%
2019/10/07	7	80.54	6	80.42	80.30	1	492	0.20%
2019/10/04	1	81.50	0	0.00	80.60	1	493	0.20%
2019/10/03	0	0.00	2	81.00	81.50	-2	494	-0.40%
2019/10/02	5	82.00	12	82.34	82.30	-7	502	-1.39%
2019/10/01	0	0.00	6	80.00	81.10	-6	506	-1.18%
2019/09/27	6	79.50	1.1	79.59	79.40	4.9	514	0.96%
2019/09/26	0	0.00	5	80.10	79.80	-5	555	-0.90%
2019/09/23	0	0.00	1	83.60	82.30	-1	583	-0.17%
2019/09/20	0	0.00	4	84.55	83.80	-4	583	-0.69%
2019/09/19	8	84.40	8	83.25	84.50	0	574	0.00%
2019/09/18	14.1	82.12	0	0.00	81.80	14.1	562	2.50%
2019/09/17	3	84.10	0	0.00	83.50	3	554	0.54%
2019/09/16	4	84.15	5	84.00	84.10	-1	567	-0.18%
2019/09/12	7	83.43	0	0.00	82.80	7	555	1.26%
2019/09/11	5	82.96	1	82.90	83.00	4	553	0.72%
2019/09/10	5	82.04	10	81.20	82.20	-5	557	-0.90%
2019/09/06	0	0.00	11	81.17	81.40	-11	542	-2.03%
2019/09/05	9	80.58	0	0.00	80.70	9	542	1.66%
2019/09/04	2	79.90	6	80.28	80.50	-4	562	-0.71%
2019/09/03	13	80.52	0	0.00	79.80	13	564	2.30%
2019/09/02	16	79.18	0	0.00	79.40	16	560	2.86%
2019/08/30	13	78.85	0	0.00	78.60	13	557	2.33%
2019/08/29	8	77.96	0	0.00	78.10	8	553	1.44%
2019/08/28	9	78.89	5	77.90	77.60	4	552	0.72%
2019/08/27	22	78.29	2	77.45	78.30	20	545	3.67%
2019/08/26	20	76.84	1	76.60	76.60	19	540	3.52%
2019/08/23	60	77.39	0	0.00	77.70	60	539	11.12%
2019/08/22	52	77.04	1	76.60	76.70	51	536	9.50%
2019/08/21	21	76.95	0	0.00	77.10	21	534	3.93%
2019/08/20	46	76.03	1	76.40	75.90	45	537	8.38%
2019/08/19	5	75.42	1	75.60	75.60	4	536	0.75%
2019/08/16	52	73.61	0	0.00	74.50	52	545	9.54%
2019/08/15	9	71.07	5	71.96	72.30	4	536	0.75%
2019/08/14	16	72.02	1	72.20	71.20	15	535	2.80%
2019/08/13	3	72.53	5	72.66	71.70	-2	542	-0.37%
2019/08/12	21	73.46	1	72.50	73.30	20	546	3.66%
2019/08/08	10	72.31	0	0.00	72.50	10	547	1.83%
2019/08/07	0	0.00	2	71.10	70.80	-2	552	-0.36%
2019/08/06	1	68.80	2	71.80	71.80	-1	566	-0.18%
2019/08/05	0	0.00	1	71.20	71.20	-1	576	-0.17%
2019/08/02	0	0.00	4	74.25	73.50	-4	592	-0.67%
2019/08/01	0	0.00	1	76.30	76.20	-1	658	-0.15%
2019/07/31	9	77.60	13.7	77.65	77.00	-4.7	665	-0.70%
2019/07/30	0	0.00	1	75.60	75.50	-1	658	-0.15%
2019/07/29	0	0.00	6	74.97	74.90	-6	660	-0.91%
2019/07/26	0	0.00	10	75.99	75.60	-10	664	-1.51%
2019/07/25	2	77.30	1	77.20	77.50	1	659	0.15%
2019/07/24	0	0.00	23	78.77	78.30	-23	656	-3.50%
2019/07/23	5	77.50	5	77.84	79.00	0	651	0.00%
2019/07/22	0	0.00	3	77.77	77.20	-3	650	-0.46%
2019/07/19	0	0.00	7	77.81	78.00	-7	651	-1.07%
2019/07/18	2	79.20	21	78.21	77.00	-19	654	-2.90%
2019/07/17	21	80.17	24	80.24	79.50	-3	658	-0.46%
2019/07/16	0	0.00	22	80.36	80.60	-22	651	-3.38%
2019/07/15	2	79.90	10	79.92	80.00	-8	647	-1.24%
2019/07/12	63	80.27	12	80.00	80.50	51	666	7.65%
2019/07/11	1	79.90	2	80.00	79.90	-1	676	-0.15%
2019/07/10	2	79.35	6	78.83	79.80	-4	686	-0.58%
2019/07/09	3	80.30	9	79.49	79.00	-6	698	-0.86%
2019/07/08	7	81.40	0	0.00	81.30	7	715	0.98%
2019/07/05	22	84.10	15	84.04	84.20	7	719	0.97%
2019/07/04	8	84.10	5	84.26	84.10	3	738	0.41%
2019/07/03	21	83.62	15	85.95	83.10	6	735	0.82%
2019/07/02	4	82.90	16	82.43	82.20	-12	707	-1.70%
2019/07/01	0	0.00	10	78.75	80.00	-10	694	-1.44%
2019/06/28	7	77.31	14	77.36	77.70	-7	690	-1.01%
2019/06/27	14	77.06	17	77.09	77.00	-3	693	-0.43%
2019/06/26	3	75.60	0	0.00	75.60	3	699	0.43%
2019/06/25	0	0.00	10	76.53	75.80	-10	717	-1.39%
2019/06/24	11	77.87	1	77.50	77.80	10	719	1.39%
2019/06/21	21	78.11	21	77.89	77.90	0	725	0.00%
2019/06/20	15	76.13	6	76.00	76.00	9	722	1.25%
2019/06/19	10	75.96	7	75.57	75.70	3	729	0.41%
2019/06/18	18	76.86	13	76.90	76.10	5	733	0.68%
2019/06/17	7	75.51	0	0.00	75.90	7	732	0.96%
2019/06/14	2	75.00	1	75.40	75.20	1	759	0.13%
2019/06/13	13	75.78	30.1	75.72	75.40	-17.1	790	-2.16%
2019/06/12	28	74.93	29	75.40	75.10	-1	801	-0.12%
2019/06/11	38	72.41	1	72.60	72.60	37	789	4.69%
2019/06/10	2	71.95	12	71.83	71.50	-10	789	-1.27%
2019/06/06	10	71.53	3	71.07	71.40	7	796	0.88%
2019/06/05	13	71.82	5	71.52	71.00	8	807	0.99%
2019/06/04	23	71.95	3	71.20	71.10	20	830	2.41%
2019/06/03	7	71.33	4	71.98	72.30	3	843	0.36%
2019/05/31	3	72.60	1	72.90	72.90	2	852	0.23%
2019/05/30	24	72.95	0	0.00	72.70	24	859	2.79%
2019/05/29	0	0.00	1	72.30	72.30	-1	875	-0.11%
2019/05/28	0	0.00	5	71.58	71.70	-5	886	-0.56%
2019/05/27	0	0.00	33	71.63	71.50	-33	906	-3.64%
2019/05/24	23	70.50	0	0.00	70.20	23	918	2.50%
2019/05/23	0	0.00	3	70.10	70.10	-3	929	-0.32%
2019/05/22	2	72.95	10	72.71	72.10	-8	950	-0.84%
2019/05/21	1	71.40	10	72.55	72.90	-9	1,016	-0.89%
2019/05/20	4	71.90	6	71.53	71.80	-2	1,045	-0.19%
2019/05/17	3	74.63	15	73.64	72.90	-12	1,080	-1.11%
2019/05/16	11	75.14	13	75.19	74.60	-2	1,133	-0.18%
2019/05/15	13	74.70	18	75.29	75.60	-5	1,296	-0.39%
2019/05/14	31	71.89	7	70.21	73.40	24	1,299	1.85%
2019/05/13	2	73.75	11	73.00	72.00	-9	1,298	-0.69%
2019/05/10	14	74.86	66	74.94	74.70	-52	1,306	-3.98%
2019/05/09	6	74.65	11	75.47	74.30	-5	1,301	-0.38%
2019/05/08	4	81.93	8	82.05	82.10	-4	1,241	-0.32%
2019/05/07	0	0.00	4	84.85	84.00	-4	1,249	-0.32%
2019/05/06	8	85.69	14	86.17	85.00	-6	1,247	-0.48%
2019/05/03	3	88.23	1	88.40	87.80	2	1,243	0.16%
2019/05/02	5.1	86.60	0	0.00	87.40	5.1	1,244	0.41%
2019/04/30	6	85.88	0	0.00	86.20	6	1,245	0.48%
2019/04/29	0	0.00	2	85.30	85.20	-2	1,258	-0.16%
2019/04/26	0	0.00	10	87.18	87.20	-10	1,260	-0.79%
2019/04/25	0	0.00	8	87.66	87.60	-8	1,282	-0.62%
2019/04/24	0	0.00	3	88.23	88.20	-3	1,370	-0.22%
2019/04/23	0	0.00	11	87.21	87.90	-11	1,388	-0.79%
2019/04/22	1	88.70	5	89.82	89.00	-4	1,392	-0.29%
2019/04/19	0	0.00	3	89.60	89.60	-3	1,410	-0.21%
2019/04/18	1	88.00	22	90.13	88.40	-21	1,434	-1.46%
2019/04/17	27	89.17	2	89.35	89.90	25	1,477	1.69%
2019/04/16	2	88.10	22	88.12	88.10	-20	1,480	-1.35%
2019/04/15	22	89.42	41	89.36	88.80	-19	1,474	-1.29%
2019/04/12	1	89.30	111	89.88	89.40	-110	1,481	-7.43%	大賣/鉅額交易
2019/04/11	2	91.55	26	91.73	91.10	-24	1,476	-1.63%
2019/04/10	4	93.33	9	94.00	92.70	-5	1,471	-0.34%
2019/04/09	2	92.15	30	92.51	92.40	-28	1,445	-1.94%
2019/04/08	19	93.13	8	93.11	92.90	11	1,453	0.76%
2019/04/03	4	91.98	0	0.00	92.30	4	1,456	0.27%
2019/04/02	25	91.76	0	0.00	91.70	25	1,472	1.70%
2019/04/01	3	91.67	0	0.00	91.00	3	1,502	0.20%
2019/03/29	2	90.90	0	0.00	90.70	2	1,500	0.13%
2019/03/28	1	91.60	2	90.10	90.00	-1	1,514	-0.07%
2019/03/27	2	91.80	0	0.00	91.80	2	1,512	0.13%
2019/03/26	9	92.08	5	92.16	91.70	4	1,519	0.26%
2019/03/25	0	0.00	7	93.34	92.00	-7	1,539	-0.45%
2019/03/22	11	94.87	4	95.13	94.70	7	1,605	0.44%
2019/03/21	2	95.90	0	0.00	95.60	2	1,608	0.12%
2019/03/20	4	94.90	2	94.80	94.70	2	1,613	0.12%
2019/03/19	1	94.80	2	96.35	94.80	-1	1,635	-0.06%
2019/03/18	3	94.80	0	0.00	94.80	3	1,613	0.19%
2019/03/15	0	0.00	1	97.60	97.50	-1	1,592	-0.06%
2019/03/14	0	0.00	1	97.40	97.10	-1	1,582	-0.06%
2019/03/13	0	0.00	2	96.70	96.50	-2	1,591	-0.13%
2019/03/12	4	97.30	3	97.93	96.90	1	1,604	0.06%
2019/03/11	2	96.35	4	96.50	97.30	-2	1,622	-0.12%
2019/03/08	3	97.63	20	96.13	95.70	-17	1,659	-1.02%
2019/03/07	1	98.30	14	98.48	98.10	-13	1,646	-0.79%
2019/03/06	14	99.99	13	100.19	99.90	1	1,669	0.06%
2019/03/05	2	99.50	14	100.57	99.30	-12	1,677	-0.72%
2019/03/04	6	100.08	16	100.56	100.50	-10	1,698	-0.59%
2019/02/27	11	99.18	0	0.00	100.00	11	1,702	0.65%
2019/02/26	5	99.08	4	98.75	98.50	1	1,713	0.06%
2019/02/25	10	100.20	8	100.39	99.10	2	1,708	0.12%
2019/02/22	18	100.28	10	101.20	100.00	8	1,705	0.47%
2019/02/21	14	101.68	1	102.00	101.00	13	1,773	0.73%
2019/02/20	25	105.32	43	103.15	102.00	-18	1,808	-1.00%
2019/02/19	6	104.92	9	103.89	105.00	-3	1,750	-0.17%
2019/02/18	4	104.75	20	103.78	103.50	-16	1,734	-0.92%
2019/02/15	2	102.75	45	102.94	103.00	-43	1,711	-2.51%
2019/02/14	43	104.23	28.3	101.39	104.50	14.7	1,682	0.87%
2019/02/13	2	95.30	24	95.52	95.10	-22	1,523	-1.44%
2019/02/12	0	0.00	43	96.03	95.90	-43	1,523	-2.82%
2019/02/11	19	95.55	17	95.40	96.50	2	1,537	0.13%
2019/01/30	4	95.00	50	94.52	94.00	-46	1,549	-2.97%
2019/01/29	13	94.36	2	93.95	93.80	11	1,571	0.70%
2019/01/28	36	94.11	7	94.51	93.80	29	1,574	1.84%
2019/01/25	17	92.66	13	92.78	92.60	4	1,635	0.24%
2019/01/24	2	91.85	15	91.75	92.00	-13	1,678	-0.77%
2019/01/23	1	91.70	4	92.10	91.70	-3	1,771	-0.17%
2019/01/22	3	92.13	1	91.50	91.50	2	1,787	0.11%
2019/01/21	11	91.84	42.1	91.90	92.40	-31.1	1,830	-1.70%
2019/01/18	2	92.75	33	92.62	93.70	-31	1,869	-1.66%
2019/01/17	8	92.59	48	92.81	92.40	-40	1,927	-2.08%
2019/01/16	34	95.67	12	95.87	94.10	22	1,953	1.13%
2019/01/15	21	94.16	2	93.85	93.50	19	1,865	1.02%
2019/01/14	8	93.33	2	92.20	92.20	6	1,851	0.32%
2019/01/11	4	92.30	10	93.18	92.00	-6	1,848	-0.32%
2019/01/10	43	92.52	17	92.82	93.20	26	1,832	1.42%
2019/01/09	164	91.56	6	92.23	92.90	158	1,817	8.69%	大買/鉅額交易
2019/01/08	15	88.05	23	87.23	86.40	-8	1,763	-0.45%
2019/01/07	13	86.41	2	86.50	86.20	11	1,766	0.62%
2019/01/04	5	84.80	14	84.58	84.50	-9	1,775	-0.51%
2019/01/03	0	0.00	21	89.50	87.60	-21	1,791	-1.17%
2019/01/02	1	91.20	22	91.05	91.20	-21	1,789	-1.17%
2018/12/28	3	91.00	3	91.00	91.50	0	1,796	0.00%
2018/12/27	17	92.04	0	0.00	90.60	17	1,812	0.94%
2018/12/26	1.7	90.54	1	93.40	89.60	0.7	1,801	0.04%
2018/12/25	0	0.00	9	90.41	92.10	-9	1,794	-0.50%
2018/12/24	3	91.13	2	90.65	91.30	1	1,805	0.06%
2018/12/18	1	89.20	24	91.68	89.50	-23	1,885	-1.22%
2018/12/17	39	94.36	13	93.65	92.20	26	1,868	1.39%
2018/12/14	1	91.10	0	0.00	90.60	1	1,798	0.06%
2018/12/13	0	0.00	3	90.33	90.50	-3	1,793	-0.17%
2018/12/12	0	0.00	9	90.63	89.60	-9	1,792	-0.50%
2018/12/11	5	85.94	12	85.84	86.10	-7	1,778	-0.39%
2018/12/10	0	0.00	1	85.40	85.30	-1	1,805	-0.06%
2018/12/07	0	0.00	6	88.57	88.60	-6	1,810	-0.33%
2018/12/06	2	87.50	10	89.01	87.00	-8	1,817	-0.44%
2018/12/05	3	91.77	20	91.40	90.90	-17	1,817	-0.94%
2018/12/04	3	95.73	13	95.68	94.00	-10	1,855	-0.54%
2018/12/03	17	95.62	5	95.50	95.70	12	1,848	0.65%
2018/11/30	14	91.76	0	0.00	91.80	14	1,816	0.77%
2018/11/29	4	92.90	4	93.30	91.30	0	1,835	0.00%
2018/11/28	2	91.25	1	91.60	91.10	1	1,814	0.06%
2018/11/27	9	91.83	1	92.20	92.20	8	1,829	0.44%
2018/11/26	21	89.90	3	89.00	90.20	18	1,809	0.99%
2018/11/23	11	90.06	4	89.33	88.60	7	1,799	0.39%
2018/11/22	4	89.00	13	89.95	88.60	-9	1,786	-0.50%
2018/11/21	2	89.15	11	90.50	89.80	-9	1,788	-0.50%
2018/11/20	50	92.02	100	91.93	90.10	-50	1,795	-2.78%
2018/11/19	12	88.26	17	88.68	90.00	-5	1,799	-0.28%
2018/11/16	0	0.00	11	84.84	83.80	-11	1,761	-0.62%
2018/11/15	9	84.79	4	84.05	84.40	5	1,757	0.28%
2018/11/14	0	0.00	48	86.87	85.00	-48	1,745	-2.75%
2018/11/13	32	85.54	24	85.90	85.80	8	1,734	0.46%
2018/11/12	0	0.00	30	91.00	90.20	-30	1,714	-1.75%
2018/11/09	52	90.23	7	90.24	89.80	45	1,720	2.62%
2018/11/08	6	92.68	6	95.15	91.00	0	1,728	0.00%
2018/11/07	18	92.92	5	93.28	93.80	13	1,714	0.76%
2018/11/06	10	95.65	6	94.05	90.50	4	1,722	0.23%
2018/11/05	1	95.30	0	0.00	95.00	1	1,694	0.06%
2018/11/02	19	96.88	2	98.60	95.60	17	1,687	1.01%
2018/11/01	11	96.35	0	0.00	95.00	11	1,658	0.66%
2018/10/31	11	92.21	25	95.45	95.80	-14	1,621	-0.86%
2018/10/30	53	88.77	2	88.95	89.40	51	1,533	3.33%
2018/10/29	0	0.00	1	89.50	89.50	-1	1,544	-0.06%
2018/10/26	0	0.00	20	87.70	87.00	-20	1,537	-1.30%
2018/10/25	24	86.87	3	85.60	86.20	21	1,504	1.40%
2018/10/24	55	85.74	16	85.38	85.40	39	1,453	2.68%
2018/10/23	37.2	83.15	6	82.75	82.50	31.2	1,419	2.20%
2018/10/22	12	83.90	0	0.00	84.10	12	1,424	0.84%
2018/10/19	0	0.00	11	80.64	84.50	-11	1,424	-0.77%
2018/10/18	0	0.00	4	82.60	82.50	-4	1,424	-0.28%
2018/10/17	0	0.00	1	83.90	82.80	-1	1,455	-0.07%
2018/10/16	1	81.90	4	83.10	82.50	-3	1,493	-0.20%
2018/10/15	4	82.20	14	80.96	81.90	-10	1,547	-0.65%
2018/10/12	10	77.50	13	77.35	79.10	-3	1,568	-0.19%
2018/10/11	0	0.00	36	76.52	76.60	-36	1,578	-2.28%
2018/10/09	17	84.88	18	84.04	85.00	-1	1,593	-0.06%
2018/10/08	3	85.20	4	87.05	85.60	-1	1,599	-0.06%
2018/10/05	6	86.18	13	86.69	84.50	-7	1,616	-0.43%
2018/10/04	0	0.00	1	88.40	88.70	-1	1,616	-0.06%
2018/10/03	1	89.90	9	90.33	87.90	-8	1,632	-0.49%
2018/10/02	4	91.10	1	91.80	90.20	3	1,632	0.18%
2018/09/28	4	86.25	12	85.96	86.50	-8	1,621	-0.49%
2018/09/27	15	91.61	3	92.47	89.50	12	1,609	0.75%
2018/09/26	2	89.00	1	88.50	88.50	1	1,634	0.06%
2018/09/25	2	89.70	3	90.10	89.70	-1	1,718	-0.06%
2018/09/21	1	85.10	0	0.00	85.30	1	1,704	0.06%
2018/09/19	8	86.15	1	86.50	85.80	7	1,723	0.41%
2018/09/18	0	0.00	38	86.61	85.50	-38	1,736	-2.19%
2018/09/17	5	88.16	6	88.03	88.30	-1	1,750	-0.06%
2018/09/14	0	0.00	1	83.20	87.20	-1	1,747	-0.06%
2018/09/13	2	81.80	3	81.60	80.70	-1	1,730	-0.06%
2018/09/12	1	78.60	0	0.00	79.20	1	1,731	0.06%
2018/09/11	1	80.20	1	80.50	79.60	0	1,775	0.00%
2018/09/10	7	81.70	7	81.70	78.50	0	1,791	0.00%
2018/09/07	36	89.11	1	89.00	87.20	35	1,808	1.94%
2018/09/06	1	89.60	2	89.70	91.00	-1	1,824	-0.05%
2018/09/05	4	90.25	5	90.86	90.40	-1	1,967	-0.05%
2018/09/04	2	88.65	2	89.80	88.60	0	2,196	0.00%
2018/09/03	2	91.00	0	0.00	88.20	2	2,224	0.09%
2018/08/31	1	94.20	1	94.40	94.30	0	2,239	0.00%
2018/08/28	0	0.00	5	95.00	94.30	-5	2,419	-0.21%
2018/08/27	0	0.00	2	95.10	96.00	-2	2,439	-0.08%
2018/08/24	4	95.58	4	94.65	94.70	0	2,431	0.00%
2018/08/23	3	100.20	10	97.99	99.70	-7	2,420	-0.29%
2018/08/22	2	102.00	0	0.00	102.50	2	2,534	0.08%
2018/08/20	0	0.00	1	101.00	102.00	-1	2,568	-0.04%
2018/08/17	0	0.00	2	103.00	101.50	-2	2,600	-0.08%
2018/08/16	0	0.00	4	101.25	102.00	-4	2,658	-0.15%
2018/08/15	2	101.75	5	101.90	102.50	-3	2,676	-0.11%
2018/08/14	3	101.50	1	103.00	104.00	2	2,732	0.07%
2018/08/13	3	101.50	23	99.43	100.50	-20	2,780	-0.72%
2018/08/10	0	0.00	4	108.13	106.00	-4	2,763	-0.14%
2018/08/09	1	108.00	2	108.00	108.50	-1	2,771	-0.04%
2018/08/08	13	111.77	5	111.50	110.00	8	2,781	0.29%
2018/08/07	6	108.58	0	0.00	109.00	6	2,754	0.22%
2018/08/06	1	109.00	0	0.00	109.50	1	2,793	0.04%
2018/08/03	17	111.82	11	111.64	110.50	6	2,821	0.21%
2018/08/02	2	111.50	2	110.00	109.00	0	2,837	0.00%
2018/08/01	2	108.25	1	108.50	108.00	1	2,874	0.03%
2018/07/31	3	104.00	0	0.00	107.00	3	2,959	0.10%
2018/07/30	0	0.00	1	107.00	104.50	-1	2,977	-0.03%
2018/07/27	12	107.96	1	108.00	108.50	11	3,020	0.36%
2018/07/26	11	108.50	0	0.00	107.50	11	3,048	0.36%
2018/07/24	5	108.00	1	107.00	107.50	4	3,111	0.13%
2018/07/23	3	105.50	0	0.00	104.00	3	3,182	0.09%
2018/07/20	10	108.05	2	107.75	109.50	8	3,193	0.25%
2018/07/19	26	109.69	2	113.50	108.50	24	3,176	0.76%
2018/07/18	8	114.38	1	113.50	114.00	7	3,244	0.22%
2018/07/16	2	119.00	3	119.33	117.50	-1	3,259	-0.03%
2018/07/13	1	122.00	0	0.00	120.50	1	3,268	0.03%
2018/07/12	5	118.10	1	119.50	120.00	4	3,269	0.12%
2018/07/11	1	116.00	0	0.00	119.00	1	3,316	0.03%
2018/07/10	2	119.00	1	119.00	118.50	1	3,403	0.03%
2018/07/06	11	117.00	0	0.00	117.00	11	3,444	0.32%
2018/07/05	4	119.25	0	0.00	117.00	4	3,484	0.11%
2018/07/04	4	121.25	4	120.75	120.50	0	3,534	0.00%
2018/07/03	6	134.83	9	133.89	130.50	-3	3,608	-0.08%
2018/07/02	12	126.50	0	0.00	128.50	12	3,570	0.34%
2018/06/28	4	123.25	0	0.00	124.00	4	3,578	0.11%
2018/06/27	0	0.00	2	124.25	122.50	-2	3,615	-0.06%
2018/06/25	0	0.00	1	122.50	122.00	-1	3,681	-0.03%
2018/06/22	1	121.00	0	0.00	121.50	1	3,715	0.03%
2018/06/21	1	123.00	0	0.00	122.50	1	3,757	0.03%
2018/06/20	3	126.33	22	124.27	122.50	-19	3,818	-0.50%
2018/06/19	3	132.50	3	129.50	129.00	0	3,823	0.00%
2018/06/15	5	133.80	13	134.08	132.00	-8	3,884	-0.21%
2018/06/13	1	137.50	48	137.80	130.50	-47	3,903	-1.20%
2018/06/12	136	137.81	111	134.41	138.00	25	3,818	0.65%	大買/大賣/
2018/06/11	1	127.00	0	0.00	125.50	1	3,645	0.03%
2018/06/08	4	126.88	28	127.32	125.50	-24	3,762	-0.64%
2018/06/07	3	127.00	16	127.00	126.50	-13	3,815	-0.34%
2018/06/06	1	122.00	0	0.00	122.00	1	3,887	0.03%
2018/06/05	14	125.46	2	126.50	121.50	12	4,368	0.27%
2018/06/04	0	0.00	9	122.50	123.00	-9	4,390	-0.20%
2018/06/01	20	120.88	2	121.50	120.50	18	4,457	0.40%
2018/05/31	12	122.50	23	123.04	119.50	-11	4,568	-0.24%
2018/05/30	15	122.30	8	121.63	122.00	7	4,671	0.15%
2018/05/29	1	119.50	16	118.75	117.00	-15	4,642	-0.32%
2018/05/28	6	118.08	5	118.90	119.50	1	4,844	0.02%
2018/05/25	1	117.00	9	117.56	116.50	-8	4,953	-0.16%
2018/05/24	14	119.39	4	119.88	119.50	10	5,083	0.20%
2018/05/23	5	123.80	1	124.50	124.00	4	5,402	0.07%
2018/05/22	5	126.90	5	127.70	127.50	0	5,645	0.00%
2018/05/21	1	125.00	18	123.69	126.00	-17	5,668	-0.30%
2018/05/18	10	118.00	1	118.50	118.00	9	5,658	0.16%
2018/05/16	2	123.25	21	123.69	121.50	-19	5,895	-0.32%
2018/05/15	3	123.83	1	124.00	124.00	2	6,032	0.03%
2018/05/14	0	0.00	1	121.00	125.50	-1	6,164	-0.02%
2018/05/11	1	123.50	5	124.30	123.00	-4	6,307	-0.06%
2018/05/10	1	125.00	5	124.10	125.00	-4	6,406	-0.06%
2018/05/09	5	121.60	8	124.13	121.00	-3	6,491	-0.05%
2018/05/08	7	121.36	14	124.18	123.00	-7	6,653	-0.11%
2018/05/07	0	0.00	7	116.71	118.50	-7	6,650	-0.11%
2018/05/04	16	116.44	9	115.78	117.50	7	6,757	0.10%
2018/05/03	15	114.27	12	113.71	114.50	3	6,756	0.04%
2018/05/02	8	118.38	20	118.85	115.50	-12	6,758	-0.18%
2018/04/30	3	118.83	43	120.47	121.50	-40	6,817	-0.59%
2018/04/27	15	116.90	19	116.13	120.00	-4	6,824	-0.06%
2018/04/26	39	112.35	10	118.75	112.00	29	6,738	0.43%
2018/04/25	2	116.00	11	117.82	118.00	-9	6,695	-0.13%
2018/04/24	10	115.80	6	117.50	117.50	4	6,687	0.06%
2018/04/23	16	127.09	22	125.61	124.00	-6	6,636	-0.09%
2018/04/20	1	132.00	10	131.45	131.50	-9	6,590	-0.14%
2018/04/19	0	0.00	13	133.08	132.50	-13	6,577	-0.20%
2018/04/18	0	0.00	14	131.32	131.00	-14	6,588	-0.21%
2018/04/17	2	132.00	8	131.69	130.00	-6	6,611	-0.09%
2018/04/16	15	140.53	12	140.92	137.00	3	6,564	0.05%
2018/04/13	8	136.94	2	137.50	137.00	6	6,500	0.09%
2018/04/12	6	137.33	2	136.75	138.50	4	6,501	0.06%
2018/04/11	12	140.58	7	139.07	135.50	5	6,490	0.08%
2018/04/10	3	137.83	31	138.77	137.00	-28	6,462	-0.43%
2018/04/09	31	140.08	11	138.86	142.00	20	6,460	0.31%
2018/04/03	6	132.75	8	132.06	133.00	-2	6,346	-0.03%
2018/04/02	1	126.50	10	126.95	130.00	-9	6,314	-0.14%
2018/03/31	8	128.56	26	126.13	128.00	-18	6,311	-0.29%
2018/03/30	8	126.19	11	127.64	124.50	-3	6,333	-0.05%
2018/03/29	32	131.83	19	130.39	127.50	13	6,382	0.20%
2018/03/28	1	139.00	2	139.50	135.00	-1	6,338	-0.02%
2018/03/27	1	143.00	2	143.25	142.50	-1	6,402	-0.02%
2018/03/26	1	138.50	36	138.18	140.50	-35	6,402	-0.55%
2018/03/23	3	134.83	5	135.10	136.00	-2	6,412	-0.03%
2018/03/22	2	141.00	4	144.13	139.50	-2	6,402	-0.03%
2018/03/21	10	147.10	14	146.68	143.00	-4	6,460	-0.06%
2018/03/20	2	143.25	0	0.00	144.50	2	6,487	0.03%
2018/03/19	5	143.20	4	143.38	144.50	1	6,730	0.01%
2018/03/16	23	141.04	1	142.00	141.00	22	6,717	0.33%
2018/03/15	2	140.50	3	141.17	141.50	-1	6,771	-0.01%
2018/03/14	13	147.42	10	145.75	143.50	3	6,832	0.04%
2018/03/13	11	146.68	39	145.27	144.50	-28	6,784	-0.41%
2018/03/12	10	146.60	22	146.34	146.50	-12	6,742	-0.18%
2018/03/09	71	146.38	47	145.36	143.50	24	6,640	0.36%
2018/03/08	0	0.00	3	139.50	137.50	-3	6,234	-0.05%
2018/03/07	4	138.38	17	138.94	138.50	-13	6,250	-0.21%
2018/03/06	32	138.22	4	138.25	142.00	28	6,196	0.45%
2018/03/05	8	136.94	12	138.33	134.00	-4	6,149	-0.07%
2018/03/02	12	137.46	8	137.75	139.00	4	6,107	0.07%
2018/03/01	19	136.97	21	137.67	141.00	-2	6,126	-0.03%
2018/02/27	7	136.29	12	134.13	132.00	-5	5,939	-0.08%
2018/02/26	7	137.64	7	137.79	139.00	0	5,853	0.00%
2018/02/23	99	139.58	75	137.97	134.50	24	5,751	0.42%
2018/02/22	100	130.81	45	130.36	133.50	55	5,453	1.01%
2018/02/21	29	123.86	32	122.98	123.00	-3	5,209	-0.06%
2018/02/12	13	114.58	1	115.50	114.00	12	5,176	0.23%
2018/02/09	6	111.00	0	0.00	112.00	6	5,229	0.11%
2018/02/08	8	121.75	2	123.00	115.50	6	5,177	0.12%
2018/02/07	0	0.00	12	122.71	120.50	-12	5,147	-0.23%
2018/02/06	14	119.00	30	120.63	116.50	-16	5,027	-0.32%
2018/02/05	21	124.83	15	126.27	129.00	6	4,909	0.12%
2018/02/02	1	127.50	7	127.29	127.50	-6	4,771	-0.13%
2018/02/01	6	126.08	42	126.77	124.00	-36	4,710	-0.76%
2018/01/31	67	125.17	16	122.00	125.00	51	4,677	1.09%
2018/01/30	12	116.79	3	118.83	120.00	9	4,472	0.20%
2018/01/29	20	120.23	33	118.94	120.50	-13	4,441	-0.29%
2018/01/26	0	0.00	4	107.75	111.00	-4	4,417	-0.09%
2018/01/25	1	106.00	5	106.10	106.00	-4	4,400	-0.09%
2018/01/24	6	102.58	1	105.50	105.50	5	4,430	0.11%
2018/01/23	3	109.83	552	109.81	108.00	-549	4,410	-12.45%	大賣/鉅額交易
2018/01/22	2	113.50	2	112.75	112.50	0	4,455	0.00%
2018/01/18	0	0.00	1	112.50	113.00	-1	4,679	-0.02%
2018/01/17	15	114.40	9	112.44	113.50	6	4,715	0.13%
2018/01/15	1	112.50	1	111.50	111.50	0	4,921	0.00%
2018/01/12	0	113.50	32	112.94	113.00	-32	5,153	-0.62%
2018/01/11	12	110.92	4	110.75	113.00	8	5,356	0.15%
2018/01/10	5	112.00	8	111.75	112.00	-3	5,411	-0.06%
2018/01/09	12	112.13	13	112.81	112.00	-1	5,522	-0.02%
2018/01/08	1	116.00	2	115.50	114.50	-1	5,564	-0.02%
2018/01/05	4	116.88	8	117.50	116.00	-4	5,632	-0.07%
2018/01/04	1	118.00	1	118.00	118.50	0	5,749	0.00%
2018/01/03	90	120.62	4	119.25	119.00	86	5,902	1.46%
2018/01/02	5.6	114.46	6	116.00	117.50	-0.4	6,020	-0.01%