訊芯-KY (6451)-元大券商分點個股進出

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

訊芯-KY

(6451)

可現股當沖

股價
212.0
漲跌
▲19.0
漲幅
+9.84%
成交量
16,356張
產業
上市半導體類股
387人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

訊芯-KY (6451)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/06/13	740	203.84	719.2	204.37	212.00	20.7	4,430	0.47%	大買/大賣/
2024/06/12	324.9	188.77	336.3	189.57	193.00	-11.4	4,209	-0.27%	大買/大賣/
2024/06/11	153	179.13	157.1	179.37	176.00	-4.1	4,088	-0.10%	大買/大賣/
2024/06/07	11	184.55	8	182.25	186.00	3	4,130	0.07%
2024/06/06	75	183.93	87.7	183.84	182.00	-12.7	4,146	-0.31%
2024/06/05	26	183.27	34.2	183.36	181.00	-8.2	4,154	-0.20%
2024/06/04	83	188.73	71.8	190.19	182.50	11.2	4,210	0.27%
2024/06/03	134.2	191.58	123.7	191.23	191.00	10.5	4,194	0.25%	大買/大賣/
2024/05/31	115.2	184.77	121.7	183.93	186.50	-6.6	4,179	-0.16%	大買/大賣/
2024/05/30	93	189.41	101.6	188.90	184.50	-8.6	4,187	-0.21%	大賣/
2024/05/29	291	194.44	352.4	194.62	193.50	-61.4	4,177	-1.47%	大買/大賣/
2024/05/28	253	194.15	157.9	193.61	196.50	95.1	4,128	2.30%	大買/大賣/
2024/05/27	162	189.07	163.8	189.26	186.00	-1.8	4,060	-0.05%	大買/大賣/
2024/05/24	59	183.25	58.6	183.69	182.00	0.4	4,173	0.01%
2024/05/23	71.2	181.50	96.4	182.32	180.50	-25.2	4,209	-0.60%
2024/05/22	178.3	188.39	161.3	187.79	188.00	17.1	4,283	0.40%	大買/大賣/
2024/05/21	22	181.93	22	182.11	180.50	0	4,425	0.00%
2024/05/20	52	184.53	54.1	184.96	182.00	-2.1	4,547	-0.05%
2024/05/17	82	182.54	86	182.47	188.00	-4	4,641	-0.09%
2024/05/16	424.2	189.27	458.7	189.98	183.00	-34.5	4,625	-0.75%	大買/大賣/
2024/05/15	506.3	190.85	496.5	190.93	192.00	9.8	4,539	0.22%	大買/大賣/
2024/05/14	416.8	186.80	398	186.87	182.00	18.8	4,392	0.43%	大買/大賣/
2024/05/13	129	178.10	119.7	177.26	177.00	9.3	4,291	0.22%	大買/大賣/
2024/05/10	116	171.75	123.1	171.92	171.00	-7.1	4,285	-0.17%	大買/大賣/
2024/05/09	139	180.71	159.5	181.59	177.50	-20.5	4,344	-0.47%	大買/大賣/
2024/05/08	79.3	182.69	100	182.39	182.00	-20.7	4,415	-0.47%
2024/05/07	285	179.02	242.1	179.34	182.00	42.9	4,497	0.95%	大買/大賣/
2024/05/06	746.6	187.09	753.5	188.24	183.00	-6.9	4,457	-0.16%	大買/大賣/
2024/05/03	697.4	189.11	644.6	189.68	194.00	52.8	4,233	1.25%	大買/大賣/
2024/05/02	121.1	178.97	136.1	179.62	176.50	-14.9	4,001	-0.37%	大買/大賣/
2024/04/30	430.8	183.20	397.1	183.39	182.00	33.7	4,001	0.84%	大買/大賣/
2024/04/29	375.1	176.88	380.3	176.48	179.50	-5.2	3,881	-0.13%	大買/大賣/
2024/04/26	108	173.36	110.4	173.77	164.00	-2.4	3,796	-0.06%	大買/大賣/
2024/04/25	50	162.32	46.9	162.51	166.50	3.1	3,737	0.08%
2024/04/24	32	152.13	10	151.60	151.50	22	3,783	0.58%
2024/04/23	13	149.50	11	149.27	147.00	2	3,907	0.05%
2024/04/22	17	146.47	13	146.08	144.00	4	4,055	0.10%
2024/04/19	37	150.96	44.9	151.62	149.50	-7.9	4,263	-0.19%
2024/04/18	36	157.26	38	158.21	156.00	-2	4,547	-0.05%
2024/04/17	29	156.84	27	156.67	155.00	2	4,729	0.04%
2024/04/16	66	153.35	75.8	153.60	156.00	-9.8	4,788	-0.20%
2024/04/15	59	159.75	45.3	160.08	156.50	13.7	4,796	0.28%
2024/04/12	61	166.99	47.9	168.07	164.50	13.1	4,839	0.27%
2024/04/11	44	166.88	31.5	167.07	166.00	12.5	4,849	0.26%
2024/04/10	52	170.77	52.3	171.42	168.00	-0.3	4,842	-0.01%
2024/04/09	44	169.31	41.8	169.83	168.00	2.2	4,824	0.05%
2024/04/08	59	171.26	95.3	171.67	170.00	-36.3	4,804	-0.76%
2024/04/03	38	174.21	55.4	174.46	174.50	-17.4	4,789	-0.36%
2024/04/02	81	175.89	169.6	175.23	174.00	-88.6	4,780	-1.85%	大賣/
2024/04/01	64	178.71	174.1	178.60	179.00	-110.1	4,754	-2.32%	大賣/鉅額交易
2024/03/29	125.2	179.78	213.6	180.02	176.50	-88.4	4,731	-1.87%	大買/大賣/
2024/03/28	53	187.71	52.3	188.62	185.00	0.7	4,685	0.02%
2024/03/27	39	192.06	38.2	192.89	190.50	0.8	4,665	0.02%
2024/03/26	77	193.89	74.9	194.16	193.00	2.1	4,666	0.04%
2024/03/25	79.2	204.83	89	204.90	199.00	-9.8	4,660	-0.21%
2024/03/22	60	200.49	57	200.91	200.00	3	4,640	0.06%
2024/03/21	49	195.95	40.8	196.42	198.00	8.2	4,625	0.18%
2024/03/20	61	196.60	64.3	196.93	193.00	-3.3	4,622	-0.07%
2024/03/19	328.2	208.74	340	208.51	202.00	-11.8	4,611	-0.26%	大買/大賣/
2024/03/18	117	191.99	108.2	190.99	200.00	8.8	4,539	0.19%	大買/大賣/
2024/03/15	86	189.89	81.1	190.44	185.50	4.9	4,549	0.11%
2024/03/14	147	192.60	155.2	192.73	188.50	-8.2	4,533	-0.18%	大買/大賣/
2024/03/13	315.7	205.42	312.5	207.56	201.00	3.2	4,499	0.07%	大買/大賣/
2024/03/12	76	204.39	63.4	204.44	206.50	12.6	4,414	0.29%
2024/03/11	125.2	196.73	127.9	196.79	205.00	-2.8	4,396	-0.06%	大買/大賣/
2024/03/08	265.2	198.25	264	199.83	189.50	1.2	4,359	0.03%	大買/大賣/
2024/03/07	109.5	206.49	120.6	209.44	202.00	-11.2	4,337	-0.26%	大買/大賣/
2024/03/06	129	209.33	127.4	210.11	207.00	1.6	4,378	0.04%	大買/大賣/
2024/03/05	124	205.04	110.9	206.09	206.50	13.1	4,383	0.30%	大買/大賣/
2024/03/04	115.2	206.28	111.7	207.24	203.00	3.5	4,512	0.08%	大買/大賣/
2024/03/01	94	212.60	100.5	214.84	208.00	-6.5	4,505	-0.14%
2024/02/29	106.5	217.30	138.3	217.30	219.50	-31.9	4,502	-0.71%	大買/大賣/
2024/02/27	546.4	227.86	512	228.61	217.00	34.4	4,487	0.77%	大買/大賣/
2024/02/26	119	220.53	107.5	221.24	220.00	11.5	4,374	0.26%	大買/大賣/
2024/02/23	219.2	219.96	208.4	219.51	220.50	10.8	4,444	0.24%	大買/大賣/
2024/02/22	828.2	227.19	842.9	226.98	224.00	-14.7	4,497	-0.33%	大買/大賣/
2024/02/21	653	214.00	603	213.39	216.50	50	4,346	1.15%	大買/大賣/
2024/02/20	390.6	195.11	383	195.32	197.00	7.6	4,299	0.18%	大買/大賣/
2024/02/19	53	180.40	49.8	180.19	180.50	3.2	4,296	0.07%
2024/02/16	179	189.44	168.8	191.26	182.50	10.2	4,364	0.23%	大買/大賣/
2024/02/15	235.1	184.70	235.8	184.43	190.50	-0.7	4,382	-0.02%	大買/大賣/
2024/02/05	117	186.77	119	186.63	187.00	-2	4,318	-0.05%	大買/大賣/
2024/02/02	83	188.43	81	188.73	186.50	2	4,281	0.05%
2024/02/01	167	186.81	170.1	187.22	184.50	-3.1	4,264	-0.07%	大買/大賣/
2024/01/31	263	189.25	237.6	189.69	187.50	25.4	4,185	0.61%	大買/大賣/
2024/01/30	233	185.81	226.1	185.64	187.00	6.9	4,075	0.17%	大買/大賣/
2024/01/29	71.3	181.25	75.7	181.15	182.00	-4.4	3,976	-0.11%
2024/01/26	30	173.92	28.6	174.85	173.00	1.4	3,950	0.03%
2024/01/25	37	177.31	42.9	177.06	174.00	-5.9	3,992	-0.15%
2024/01/24	120	183.69	124.8	184.86	180.00	-4.8	3,991	-0.12%	大買/大賣/
2024/01/23	122	184.30	114.3	185.61	183.50	7.7	3,994	0.19%	大買/大賣/
2024/01/22	46.2	182.00	51.4	181.89	183.00	-5.2	3,980	-0.13%
2024/01/19	104	185.57	114.2	186.89	183.00	-10.2	3,996	-0.25%	大買/大賣/
2024/01/18	182.3	188.34	181.5	188.46	187.50	0.8	4,024	0.02%	大買/大賣/
2024/01/17	236.2	187.26	224.5	186.45	190.00	11.7	4,041	0.29%	大買/大賣/
2024/01/16	430.4	185.44	446.5	185.52	181.00	-16.1	3,969	-0.41%	大買/大賣/
2024/01/15	472.1	192.19	476.4	192.41	197.50	-4.3	3,835	-0.11%	大買/大賣/
2024/01/12	1,026.7	183.65	1,087.9	183.59	188.50	-61.2	3,675	-1.66%	大買/大賣/
2024/01/11	609.6	169.87	517.4	169.57	175.00	92.2	3,455	2.67%	大買/大賣/
2024/01/10	174.3	159.69	175.5	159.28	159.50	-1.3	3,333	-0.04%	大買/大賣/
2024/01/09	63.5	154.79	63.2	156.29	152.00	0.3	3,380	0.01%
2024/01/08	155.8	155.25	156.3	154.86	155.50	-0.5	3,398	-0.01%	大買/大賣/
2024/01/05	41.9	147.72	43.3	148.21	149.00	-1.3	3,435	-0.04%
2024/01/04	28	142.00	28.4	141.71	143.00	-0.4	3,579	-0.01%
2024/01/03	21.2	140.72	25.5	140.65	142.00	-4.3	3,755	-0.12%
2024/01/02	9	138.39	17.1	138.58	138.50	-8.1	4,103	-0.20%
2023/12/29	18	139.08	20.9	139.69	138.50	-2.9	4,574	-0.06%
2023/12/28	15.1	141.74	14.5	141.81	141.50	0.6	5,040	0.01%
2023/12/27	32.1	143.83	26.7	143.73	142.00	5.4	5,143	0.11%
2023/12/26	12	144.21	11.7	144.51	143.50	0.3	5,271	0.01%
2023/12/25	16	146.31	91.5	145.67	144.50	-75.5	5,390	-1.40%
2023/12/22	18.1	149.39	22	150.70	148.00	-3.9	5,610	-0.07%
2023/12/21	33	147.26	26.3	146.93	150.50	6.7	5,800	0.12%
2023/12/20	35.1	148.85	36.1	149.54	150.50	-1	5,911	-0.02%
2023/12/19	45	143.22	43.8	143.96	143.50	1.2	6,037	0.02%
2023/12/18	34	143.01	29.3	143.02	142.00	4.7	6,194	0.08%
2023/12/15	29	145.21	28.5	145.78	144.00	0.5	6,262	0.01%
2023/12/14	118.9	147.85	49.4	147.70	147.50	69.5	6,379	1.09%	大買/
2023/12/13	48.2	146.66	48.7	146.85	144.50	-0.5	6,609	-0.01%
2023/12/12	113	153.60	111.6	153.68	147.00	1.4	6,784	0.02%	大買/大賣/
2023/12/11	57	154.08	57.3	154.80	152.50	-0.3	6,946	0.00%
2023/12/08	24.1	155.40	29.8	155.64	153.00	-5.7	6,984	-0.08%
2023/12/07	35.8	154.69	44.7	154.84	153.00	-8.9	7,066	-0.13%
2023/12/06	31.1	158.79	28	158.61	156.00	3.1	7,173	0.04%
2023/12/05	25	157.68	26	158.02	158.00	-1	7,179	-0.01%
2023/12/04	84	159.30	101.7	160.27	157.50	-17.7	7,166	-0.25%	大賣/
2023/12/01	175	164.75	158.5	165.42	164.00	16.5	7,113	0.23%	大買/大賣/
2023/11/30	74.3	164.29	137.2	164.45	163.00	-62.9	7,023	-0.90%	大賣/
2023/11/29	479	166.98	449.5	166.27	165.00	29.5	6,967	0.42%	大買/大賣/
2023/11/28	72	160.06	69	159.89	159.50	3	6,781	0.04%
2023/11/27	117	160.58	137	160.79	156.00	-20	6,741	-0.30%	大買/大賣/
2023/11/24	71	159.59	80	159.71	162.50	-9	6,668	-0.13%
2023/11/22	251	160.53	257.3	160.90	160.50	-6.3	6,548	-0.10%	大買/大賣/
2023/11/21	373.2	153.71	345.2	154.11	160.50	28	6,403	0.44%	大買/大賣/
2023/11/20	223.1	148.35	234	148.65	146.00	-10.9	6,235	-0.18%	大買/大賣/
2023/11/17	170.9	145.37	169.2	145.69	148.50	1.7	6,141	0.03%	大買/大賣/
2023/11/16	221.4	141.90	193	141.45	144.50	28.4	6,048	0.47%	大買/大賣/
2023/11/15	253.3	137.65	236.4	138.10	135.00	16.9	5,923	0.28%	大買/大賣/
2023/11/14	250.2	131.34	288.2	132.19	130.50	-38	5,823	-0.65%	大買/大賣/
2023/11/13	88	129.50	1.1	129.50	129.50	87	5,716	1.52%
2023/11/10	20.1	117.75	21.1	118.23	118.00	-1	5,700	-0.02%
2023/11/09	74.1	118.82	91	118.76	119.50	-16.8	5,680	-0.30%
2023/11/08	53.1	121.04	52.6	121.46	121.50	0.5	5,637	0.01%
2023/11/07	31	122.52	31.2	123.12	122.00	-0.2	5,611	0.00%
2023/11/06	33	125.74	32.7	125.79	125.50	0.3	5,594	0.00%
2023/11/03	46	125.32	66.7	125.24	123.50	-20.7	5,585	-0.37%
2023/11/02	111.4	127.38	110.8	128.55	126.50	0.6	5,562	0.01%	大買/大賣/
2023/11/01	68	123.60	89.7	124.05	122.50	-21.7	5,514	-0.39%
2023/10/31	110.2	126.96	129.1	126.77	124.00	-18.9	5,484	-0.35%	大買/大賣/
2023/10/30	73.3	131.68	77.1	131.77	130.50	-3.8	5,435	-0.07%
2023/10/27	93.7	134.69	101.7	134.84	133.00	-8.1	5,397	-0.15%	大賣/
2023/10/26	170	139.74	191.9	139.38	136.00	-21.9	5,360	-0.41%	大買/大賣/
2023/10/25	219	148.53	179.8	149.84	145.00	39.2	5,272	0.74%	大買/大賣/
2023/10/24	140.2	147.32	135	147.31	149.00	5.2	5,181	0.10%	大買/大賣/
2023/10/23	31	150.53	43	150.69	148.00	-12	5,131	-0.23%
2023/10/20	105.5	148.27	120	148.36	151.50	-14.5	5,123	-0.28%	大買/大賣/
2023/10/19	196	152.47	137	152.16	153.00	59	5,105	1.16%	大買/大賣/
2023/10/18	140	147.36	150.5	146.71	149.00	-10.5	5,046	-0.21%	大買/大賣/
2023/10/17	242	153.65	313.8	154.11	150.50	-71.8	5,071	-1.42%	大買/大賣/
2023/10/16	177	150.36	120.8	149.77	151.00	56.2	4,957	1.13%	大買/大賣/
2023/10/13	234	152.35	235.3	152.95	150.00	-1.3	4,912	-0.03%	大買/大賣/
2023/10/12	382	152.06	344	151.97	151.00	38	4,824	0.79%	大買/大賣/
2023/10/11	504.9	148.17	592.1	148.41	145.50	-87.2	4,653	-1.87%	大買/大賣/
2023/10/06	802.3	161.51	1,144.2	162.10	157.50	-341.9	4,474	-7.64%	大買/大賣/鉅額交易
2023/10/05	1,108	171.72	1,279.7	171.97	170.50	-171.7	4,125	-4.16%	大買/大賣/鉅額交易
2023/10/04	1,573.2	160.15	1,234.2	159.97	163.00	339	3,664	9.25%	大買/大賣/鉅額交易
2023/10/03	376	157.60	555	157.13	163.00	-179	3,208	-5.58%	大買/大賣/鉅額交易
2023/10/02	424	143.62	263	142.78	148.50	161	3,116	5.17%	大買/大賣/鉅額交易
2023/09/28	289.4	136.54	358.1	136.89	135.00	-68.7	2,998	-2.29%	大買/大賣/
2023/09/27	575.6	141.88	672.3	141.54	140.00	-96.7	2,951	-3.28%	大買/大賣/
2023/09/26	523	144.11	467.7	144.43	141.00	55.3	2,879	1.92%	大買/大賣/
2023/09/25	247.1	142.60	267.7	142.48	138.50	-20.6	2,779	-0.74%	大買/大賣/
2023/09/22	474	140.07	451.8	140.48	144.50	22.2	2,860	0.77%	大買/大賣/
2023/09/21	471	139.64	487.4	139.75	138.00	-16.4	2,775	-0.59%	大買/大賣/
2023/09/20	125.1	137.96	137.8	137.93	136.50	-12.7	2,625	-0.48%	大買/大賣/
2023/09/19	205.1	138.81	239	138.93	139.00	-33.9	2,546	-1.33%	大買/大賣/
2023/09/18	813.5	139.82	555.6	139.55	141.00	257.9	2,414	10.68%	大買/大賣/鉅額交易
2023/09/15	673	135.69	455.4	135.66	134.00	217.6	2,159	10.08%	大買/大賣/鉅額交易
2023/09/14	510	129.80	458.1	130.20	136.50	51.9	1,952	2.66%	大買/大賣/
2023/09/13	86	119.20	59.1	118.99	124.50	26.9	1,733	1.55%
2023/09/12	94	115.57	85.9	115.54	113.50	8.1	1,661	0.49%
2023/09/11	115	113.33	81.9	112.68	118.00	33.1	1,557	2.12%	大買/
2023/09/08	30	103.75	58.1	105.45	107.50	-28.1	1,430	-1.96%
2023/09/07	7	97.91	7.6	98.37	97.80	-0.6	1,406	-0.04%
2023/09/06	9.2	100.30	6.3	100.20	100.50	2.9	1,402	0.21%
2023/09/05	4	97.90	1.8	97.80	97.40	2.2	1,392	0.16%
2023/09/04	2	96.20	3.1	96.83	96.90	-1.1	1,391	-0.08%
2023/09/01	10	96.08	8	95.91	96.00	2	1,390	0.14%
2023/08/31	17	95.36	41.3	95.90	96.70	-24.3	1,385	-1.76%
2023/08/30	1	93.80	0	0.00	93.10	1	1,377	0.07%
2023/08/29	2	91.45	2	91.80	91.60	0	1,382	0.00%
2023/08/28	4	91.25	4	92.45	91.30	0	1,383	0.00%
2023/08/25	1	94.49	6	94.10	93.70	-5	1,390	-0.36%
2023/08/24	12	96.60	18.3	96.59	95.00	-6.3	1,391	-0.45%
2023/08/23	32	92.86	1.6	92.87	93.00	30.4	1,385	2.19%
2023/08/22	4	93.33	4.6	93.67	92.80	-0.6	1,390	-0.04%
2023/08/21	9	94.80	6	94.82	94.60	3	1,392	0.22%
2023/08/18	3	96.57	4	96.15	95.10	-1	1,410	-0.07%
2023/08/17	2	95.95	2	97.30	97.20	0	1,428	0.00%
2023/08/16	2	96.85	3	96.27	95.80	-1	1,442	-0.07%
2023/08/15	0	0.00	0	99.00	97.90	0	1,452	0.00%
2023/08/14	1	96.90	1	96.61	96.60	0	1,460	0.00%
2023/08/11	5	98.18	7.1	98.77	98.30	-2.1	1,461	-0.14%
2023/08/10	13	98.42	13.5	98.88	97.70	-0.5	1,461	-0.03%
2023/08/09	21	104.26	21.2	104.95	101.50	-0.2	1,453	-0.01%
2023/08/08	2	100.50	5.1	100.61	100.50	-3.1	1,436	-0.21%
2023/08/07	14	100.69	11.2	96.66	103.50	2.8	1,428	0.20%
2023/08/04	10.1	96.77	12.7	97.21	96.70	-2.6	1,411	-0.19%
2023/08/02	15	98.66	40.5	99.30	97.20	-25.5	1,404	-1.82%
2023/08/01	15	103.27	2.6	102.71	103.00	12.4	1,389	0.89%
2023/07/31	37.2	102.94	32.8	105.31	101.50	4.4	1,386	0.31%
2023/07/28	17	108.71	4.8	108.80	108.50	12.2	1,364	0.89%
2023/07/27	30	109.15	16.6	109.83	107.00	13.4	1,360	0.98%
2023/07/26	17	108.06	6.5	107.91	108.00	10.5	1,343	0.78%
2023/07/25	48	107.15	32	107.24	108.00	16	1,330	1.20%
2023/07/24	25.1	110.30	25.6	110.72	109.00	-0.5	1,306	-0.04%
2023/07/21	78.1	118.52	51.8	118.67	120.00	26.3	1,261	2.09%
2023/07/20	122.9	125.48	101.5	125.25	118.50	21.3	1,231	1.73%	大買/大賣/
2023/07/18	0	0.00	1	126.00	124.00	-1	1,102	-0.09%
2023/07/17	0	0.00	15.2	129.66	131.50	-15.2	1,085	-1.40%
2023/07/14	5	123.00	3	124.50	124.50	2	1,058	0.19%
2023/07/13	0	0.00	1	127.00	123.00	-1	1,056	-0.09%
2023/07/12	6	126.00	3	125.83	126.00	3	1,046	0.29%
2023/07/10	0.4	120.70	3	120.67	120.00	-2.6	1,019	-0.25%
2023/07/07	0.1	122.00	1	124.00	122.50	-0.9	1,001	-0.09%
2023/07/06	22.4	126.52	4	127.75	127.00	18.4	983	1.87%
2023/07/05	124	125.39	181.9	125.05	126.50	-57.9	965	-6.00%	大買/大賣/
2023/07/04	378.4	122.70	321.2	122.37	125.00	57.2	887	6.44%	大買/大賣/
2023/07/03	222	114.61	97	113.69	118.50	125	726	17.20%	大買/鉅額交易
2023/06/30	111	104.83	99.8	104.12	108.00	11.2	620	1.81%	大買/
2023/06/29	64	95.84	62	96.16	98.40	2	405	0.49%
2023/06/28	24	90.27	23.5	90.88	89.50	0.5	327	0.15%
2023/06/27	1	87.70	1	87.40	88.00	0	298	0.00%
2023/06/26	1	87.50	0	0.00	87.50	1	297	0.34%
2023/06/19	0	0.00	1	85.53	85.90	-1	296	-0.35%
2023/06/16	9	86.38	0	0.00	85.80	9	296	3.04%
2023/06/15	0	0.00	0.2	86.80	86.20	-0.2	295	-0.08%
2023/06/14	2	87.00	0.1	86.90	86.80	1.9	294	0.65%
2023/06/13	5	86.10	1.5	86.64	85.90	3.5	297	1.18%
2023/06/09	0	0.00	5.1	88.00	87.30	-5.1	309	-1.64%
2023/06/07	1	87.60	1	88.50	87.70	0	312	0.00%
2023/06/02	2	89.90	2	88.10	88.10	0	324	0.00%
2023/05/31	11	91.52	1	90.70	91.80	10	321	3.11%
2023/05/30	2	89.10	2	89.40	89.00	0	311	0.00%
2023/05/29	3	88.87	3	89.00	88.60	0	308	0.00%
2023/05/26	5	88.50	10	88.40	88.10	-5	305	-1.64%
2023/05/25	8	90.04	2	90.45	90.30	6	298	2.01%
2023/05/24	17	91.09	12	91.27	91.00	5	293	1.71%
2023/05/23	2	88.80	1	88.30	89.60	1	274	0.36%
2023/05/22	22	87.39	23	87.87	87.20	-1	257	-0.39%
2023/05/19	6.4	86.38	3	86.47	87.70	3.4	241	1.42%
2023/05/18	4.2	84.86	4	84.90	85.20	0.2	231	0.10%
2023/05/17	54.3	83.80	0	0.00	83.40	54.3	231	23.48%
2023/05/16	0	82.00	0	0.00	82.00	0	226	0.01%
2023/05/12	0	0.00	2	80.50	80.50	-2	234	-0.85%
2023/05/11	0	0.00	0.2	79.80	79.60	-0.2	245	-0.07%
2023/05/09	0	0.00	0.2	81.41	80.00	-0.2	249	-0.07%
2023/05/05	1	82.10	0.2	82.51	82.00	0.8	258	0.32%
2023/05/04	0	81.40	0	0.00	83.10	0	272	0.01%
2023/05/03	2	82.70	0.1	83.00	82.30	1.9	272	0.70%
2023/04/26	10	80.26	2	80.55	80.80	8	294	2.72%
2023/04/25	2	81.35	0.3	81.83	80.30	1.7	294	0.58%
2023/04/24	2	82.20	2	83.10	82.10	0	295	0.00%
2023/04/21	3	82.80	3.1	83.85	82.30	-0.1	296	-0.02%
2023/04/20	1	84.10	0.1	84.59	84.10	0.9	298	0.29%
2023/04/19	3	85.27	0	0.00	85.00	3	299	1.00%
2023/04/18	2	86.10	0	0.00	86.20	2	299	0.67%
2023/04/17	3	85.37	3.2	85.39	85.40	-0.2	300	-0.06%
2023/04/14	0	83.30	0	85.10	84.40	0	301	0.00%
2023/04/13	3	84.17	1	85.20	83.20	2	305	0.66%
2023/04/12	6	84.95	4	85.28	85.40	2	312	0.64%
2023/04/10	0.1	85.00	2.1	84.99	84.80	-2	320	-0.62%
2023/04/07	0	0.00	2	82.40	82.60	-2	316	-0.63%
2023/04/06	1	80.90	1.1	81.54	81.50	-0.1	322	-0.04%
2023/03/31	1	81.90	0.1	82.55	81.90	0.9	333	0.27%
2023/03/30	1	81.40	1	81.80	81.90	0	358	0.00%
2023/03/29	0	0.00	0.1	82.00	81.20	-0.1	374	-0.04%
2023/03/28	0	0.00	0.2	81.60	81.20	-0.2	388	-0.04%
2023/03/27	0	0.00	0.1	82.90	82.30	-0.1	396	-0.01%
2023/03/24	1	81.10	1	81.70	82.30	0	415	0.00%
2023/03/21	0	0.00	0.4	81.13	81.00	-0.4	476	-0.09%
2023/03/20	0	0.00	0.2	81.10	80.70	-0.2	514	-0.03%
2023/03/17	1	80.50	1	80.70	80.30	0	539	0.00%
2023/03/16	1	79.40	2	79.81	79.50	-1	538	-0.19%
2023/03/15	5	81.66	11.4	81.29	80.70	-6.4	535	-1.19%
2023/03/14	0	0.00	2	85.70	85.60	-2	520	-0.38%
2023/03/13	2	85.85	3	86.33	85.80	-1	525	-0.19%
2023/03/10	0	0.00	0	88.00	86.50	0	526	0.00%
2023/03/08	5	89.36	0	0.00	89.50	5	520	0.96%
2023/03/07	1	88.60	1	88.30	88.60	0	515	0.00%
2023/03/06	7	87.06	1	87.30	87.40	6	511	1.17%
2023/03/03	0	0.00	1	86.10	86.20	-1	510	-0.20%
2023/03/02	0	0.00	11.1	86.12	85.20	-11.1	507	-2.18%
2023/03/01	0	0.00	17	85.65	86.70	-17	512	-3.32%
2023/02/24	1	86.30	0	0.00	86.30	1	511	0.20%
2023/02/23	0	0.00	0.1	89.00	86.80	-0.1	519	-0.02%
2023/02/22	1	86.00	1	86.50	86.10	0	521	0.00%
2023/02/16	0	0.00	1	88.20	88.40	-1	522	-0.19%
2023/02/15	4	87.10	2	87.20	87.90	2	524	0.38%
2023/02/14	1	85.30	1	86.00	85.90	0	517	0.00%
2023/02/13	1	84.70	2	84.80	85.40	-1	516	-0.19%
2023/02/10	5	87.02	4	86.63	85.50	1	515	0.19%
2023/02/09	0	0.00	4	87.38	87.00	-4	509	-0.79%
2023/02/07	0	86.50	2	87.55	86.80	-2	494	-0.40%
2023/02/03	2	86.00	12	86.34	86.00	-10	488	-2.05%
2023/02/02	31	88.05	8	87.18	87.80	23	480	4.78%
2023/01/31	1	84.20	0.3	85.20	84.20	0.7	469	0.15%
2023/01/30	1.4	84.95	9.3	85.89	85.40	-7.9	464	-1.70%
2023/01/16	1	79.90	0.4	80.13	79.40	0.6	451	0.13%
2023/01/13	24	79.54	0.5	79.92	79.30	23.5	452	5.19%
2023/01/12	1	79.70	0.6	80.32	79.70	0.4	450	0.08%
2023/01/10	0	0.00	0.4	81.80	80.10	-0.4	446	-0.09%
2023/01/09	1	81.30	0.5	81.85	81.20	0.5	443	0.10%
2023/01/05	0	0.00	4.1	80.11	80.00	-4.1	445	-0.92%
2023/01/04	3	80.53	0.9	80.99	80.50	2.1	440	0.49%
2023/01/03	0	0.00	0.2	82.50	81.60	-0.2	439	-0.05%
2022/12/30	10	82.36	1.5	83.27	81.50	8.5	433	1.96%
2022/12/29	2	83.80	2.1	83.93	84.30	-0.1	427	-0.02%
2022/12/28	3	85.33	7.6	85.10	84.30	-4.6	427	-1.08%
2022/12/27	0	0.00	0	88.80	87.70	0	414	-0.01%
2022/12/26	5	88.00	2.2	88.50	88.20	2.8	412	0.67%
2022/12/23	1	90.70	5	90.86	89.60	-4	407	-0.98%
2022/12/22	12	92.03	13	93.52	92.10	-1	395	-0.25%
2022/12/21	0	0.00	8	94.50	94.30	-8	375	-2.13%
2022/12/20	0	0.00	3	93.03	91.50	-3	361	-0.83%
2022/12/19	0	0.00	1	92.90	92.50	-1	352	-0.28%
2022/12/16	1	92.10	8	93.76	92.10	-7	349	-2.00%
2022/12/15	0.4	93.15	3	93.07	94.00	-2.6	334	-0.77%
2022/12/14	11.9	91.42	5.1	92.02	92.00	6.8	316	2.13%
2022/12/13	2.1	90.23	3.1	90.04	90.40	-1	296	-0.35%
2022/12/12	14.5	89.05	13.5	88.89	89.40	1	272	0.36%
2022/12/09	0.8	84.92	1	86.80	86.50	-0.2	235	-0.06%
2022/12/06	0	0.00	1	81.81	81.80	-1	222	-0.45%
2022/12/02	1	81.50	4	81.68	81.60	-3	234	-1.28%
2022/12/01	1.1	80.38	2	80.30	79.90	-0.9	234	-0.40%
2022/11/29	0.1	78.94	1	79.50	79.00	-0.9	239	-0.38%
2022/11/28	0	0.00	4	78.45	78.30	-4	241	-1.66%
2022/11/25	4	78.05	0.2	78.80	78.00	3.8	245	1.56%
2022/11/24	2	78.75	2.4	79.12	79.30	-0.4	249	-0.16%
2022/11/23	0	0.00	0.2	78.77	78.10	-0.2	250	-0.09%
2022/11/22	5	76.04	3	76.17	76.00	2	247	0.81%
2022/11/21	3.1	76.85	0.9	77.80	76.40	2.2	252	0.88%
2022/11/18	1	80.00	1.2	80.42	80.00	-0.2	245	-0.09%
2022/11/17	11	81.46	0	0.00	81.80	11	246	4.45%
2022/11/16	0	0.00	8	80.26	80.00	-8	247	-3.23%
2022/11/15	2	81.15	0	0.00	81.40	2	247	0.81%
2022/11/14	0	0.00	1	81.30	81.30	-1	246	-0.41%
2022/11/11	4	83.51	2.5	84.30	81.80	1.5	243	0.63%
2022/11/10	0.1	85.20	1	85.00	85.20	-0.9	236	-0.39%
2022/11/09	1	84.80	1	84.77	84.70	0	235	-0.01%
2022/11/08	0	0.00	0	86.00	83.90	0	239	0.00%
2022/11/07	0	83.00	0	86.00	84.50	0	241	0.00%
2022/11/01	2	79.40	1	80.00	80.10	1	279	0.36%
2022/10/31	2	79.75	1	79.30	79.30	1	281	0.36%
2022/10/28	1	79.90	0	0.00	79.30	1	280	0.36%
2022/10/27	1	84.00	0	0.00	84.90	1	272	0.37%
2022/10/26	13	83.78	0	0.00	84.00	13	271	4.79%
2022/10/25	16	84.47	1	84.40	84.20	15	270	5.55%
2022/10/24	3	85.20	0	0.00	85.30	3	268	1.12%
2022/10/21	1	83.60	0	0.00	83.40	1	266	0.38%
2022/10/19	2	84.50	0	0.00	84.00	2	266	0.75%
2022/10/18	8	83.76	1	84.90	84.30	7	266	2.62%
2022/10/17	1	80.70	0	0.00	81.90	1	266	0.38%
2022/10/13	3	82.17	3	80.70	78.30	0	263	0.00%
2022/10/12	0	83.00	0	0.00	84.80	0	255	0.00%
2022/10/07	0	0.00	1	89.70	88.50	-1	250	-0.40%
2022/10/05	4	87.10	4	87.15	87.50	0	246	0.00%
2022/10/04	2	85.00	1	85.50	85.30	1	243	0.41%
2022/10/03	3	84.50	3	85.10	84.60	0	243	0.00%
2022/09/30	1	81.00	1	81.90	84.70	0	242	0.00%
2022/09/28	0	0.00	0	83.80	82.60	0	240	0.00%
2022/09/26	1	85.90	2	84.60	85.00	-1	234	-0.43%
2022/09/23	3	87.07	1	87.20	86.50	2	230	0.87%
2022/09/22	1	88.00	4	88.83	90.30	-3	224	-1.34%
2022/09/21	0	0.00	5	88.08	88.40	-5	220	-2.27%
2022/09/20	1	88.70	1	88.40	88.40	0	218	0.00%
2022/09/19	1	88.80	0	0.00	87.60	1	219	0.46%
2022/09/16	0	0.00	2	89.55	89.00	-2	218	-0.91%
2022/09/15	0	0.00	1	92.30	90.90	-1	216	-0.46%
2022/09/14	1	90.60	4	91.88	92.10	-3	214	-1.40%
2022/09/13	1	91.10	1	92.60	91.50	0	208	0.00%
2022/09/12	10	93.65	10	94.12	91.50	0	204	0.00%
2022/09/08	2	87.00	2	87.15	87.80	0	189	0.00%
2022/09/07	0	0.00	10	85.73	86.00	-10	186	-5.35%
2022/09/06	0	0.00	1	84.50	85.50	-1	183	-0.55%
2022/09/01	0	0.00	4	84.65	84.20	-4	179	-2.23%
2022/08/31	2	85.30	1	84.70	84.70	1	178	0.56%
2022/08/29	1	82.10	1	82.10	82.10	0	169	0.00%
2022/08/26	1	83.30	1	83.10	83.10	0	165	0.00%
2022/08/22	1	80.60	0	80.60	80.20	1	149	0.66%
2022/08/17	1	78.70	0	0.00	78.40	1	145	0.69%
2022/08/16	1	78.30	0	0.00	78.20	1	146	0.68%
2022/08/15	4	78.33	3	78.23	78.20	1	148	0.67%
2022/08/12	2	79.55	0.1	81.00	79.60	1.9	145	1.31%
2022/08/11	2	78.55	1	78.90	79.30	1	142	0.70%
2022/08/10	1	80.40	6	80.43	80.30	-5	137	-3.63%
2022/08/09	1	79.40	1.4	79.69	79.00	-0.4	133	-0.31%
2022/08/08	0	0.00	4	78.80	78.80	-4	117	-3.40%
2022/08/04	0	0.00	6	67.83	68.90	-6	107	-5.56%
2022/08/02	0	0.00	2.3	69.07	69.00	-2.3	116	-1.98%
2022/08/01	0	0.00	0.1	70.90	70.10	-0.1	119	-0.08%
2022/07/29	1	69.30	0	0.00	69.90	1	119	0.84%
2022/07/28	0	0.00	0.7	68.00	67.50	-0.7	119	-0.57%
2022/07/27	0	0.00	0.1	68.68	68.30	-0.1	119	-0.09%
2022/07/26	1	70.40	0.3	70.30	69.90	0.7	120	0.62%
2022/07/22	1	73.00	0	0.00	73.30	1	120	0.83%
2022/07/20	0	0.00	1	72.90	72.40	-1	126	-0.79%
2022/07/13	3	69.83	0	0.00	69.60	3	131	2.28%
2022/07/12	1	68.70	1	69.28	68.50	0	135	-0.03%
2022/07/08	0	0.00	0	70.00	70.20	0	147	-0.03%
2022/07/07	0	68.40	0	0.00	68.80	0	149	0.00%
2022/07/06	0	0.00	0	69.20	66.90	0	150	-0.01%
2022/07/05	1	70.50	3	68.50	68.80	-2	149	-1.34%
2022/07/04	2	68.65	1.2	68.56	68.10	0.8	148	0.51%
2022/07/01	1	73.00	0.5	71.99	68.50	0.5	149	0.34%
2022/06/30	0	0.00	0.1	74.86	73.60	-0.1	148	-0.06%
2022/06/28	0	0.00	1	78.30	78.20	-1	147	-0.68%
2022/06/27	5	80.50	0	0.00	79.60	5	149	3.34%
2022/06/24	31	77.06	0	0.00	77.40	31	148	20.94%
2022/06/23	10	75.37	7	75.30	75.00	3	147	2.04%
2022/06/22	5	74.48	0	0.00	74.00	5	147	3.40%
2022/06/21	5	76.52	0	0.00	76.60	5	146	3.42%
2022/06/20	1	76.30	1	76.90	75.10	0	147	0.00%
2022/06/16	4	79.40	8	81.96	78.70	-4	145	-2.74%
2022/06/15	0	0.00	2	82.00	82.00	-2	144	-1.39%
2022/06/13	2	80.30	0	0.00	80.20	2	148	1.35%
2022/06/10	1	82.00	2	81.60	82.00	-1	147	-0.68%
2022/06/09	0	0.00	6	79.95	80.40	-6	145	-4.13%
2022/06/08	4	77.80	0	0.00	77.70	4	144	2.77%
2022/06/06	2	77.00	1	76.60	76.60	1	149	0.67%
2022/06/01	2	76.65	0	0.00	76.50	2	159	1.25%
2022/05/30	3	75.50	0	0.00	75.00	3	159	1.88%
2022/05/27	2	75.65	0	0.00	74.80	2	159	1.25%
2022/05/26	1	76.00	0	0.00	74.60	1	160	0.62%
2022/05/25	12	76.08	1	76.00	76.00	11	161	6.80%
2022/05/24	0	0.00	2	76.45	77.20	-2	165	-1.21%
2022/05/23	2	75.70	0	0.00	77.00	2	164	1.22%
2022/05/19	0	0.00	0	73.50	73.60	0	164	-0.03%
2022/05/18	0	0.00	0	74.20	73.00	0	164	0.00%
2022/05/17	5	71.50	0.1	73.00	73.00	4.9	164	2.97%
2022/05/16	3	70.90	0.1	71.10	70.20	2.9	165	1.79%
2022/05/13	3	69.07	0	0.00	70.00	3	166	1.80%
2022/05/12	1	67.50	0.3	68.22	67.40	0.7	167	0.40%
2022/05/11	4.2	67.88	4.3	68.25	68.20	-0.1	164	-0.06%
2022/05/10	1	69.80	0.3	70.00	71.70	0.7	157	0.45%
2022/05/09	2	71.15	1.5	71.45	70.90	0.5	158	0.31%
2022/05/06	0	0.00	0.1	73.90	73.60	-0.1	156	-0.03%
2022/05/05	2.1	74.88	0	0.00	75.00	2.1	156	1.35%
2022/05/04	2	73.05	0	73.00	73.50	2	157	1.25%
2022/05/03	2	72.50	2.4	72.20	72.60	-0.4	157	-0.24%
2022/04/29	0	0.00	0.3	74.84	73.50	-0.3	158	-0.18%
2022/04/27	3	74.90	6.3	74.26	73.60	-3.3	158	-2.11%
2022/04/26	0	0.00	1.2	79.51	78.60	-1.2	152	-0.77%
2022/04/25	2	79.65	1.5	80.38	79.40	0.5	153	0.30%
2022/04/18	1	84.00	0	0.00	83.70	1	156	0.64%
2022/04/15	1	87.20	2	87.75	86.60	-1	153	-0.65%
2022/04/14	9	86.94	0.2	87.47	87.00	8.8	150	5.85%
2022/04/13	5	83.74	1	82.50	84.00	4	146	2.74%
2022/04/12	0	0.00	1	80.50	80.90	-1	156	-0.64%
2022/04/11	2	80.40	0.5	81.04	80.20	1.5	157	0.95%
2022/04/08	0	0.00	0.1	83.70	81.90	-0.1	158	-0.09%
2022/04/07	0	0.00	18.4	81.95	80.70	-18.4	159	-11.50%
2022/04/06	0	0.00	2.1	83.00	82.30	-2.1	159	-1.33%
2022/03/30	8	85.66	0	0.00	86.00	8	164	4.85%
2022/03/28	1	83.40	0	0.00	83.60	1	164	0.61%
2022/03/25	1	84.60	1	84.40	83.30	0	165	0.00%
2022/03/23	5	85.40	0	0.00	85.40	5	178	2.80%
2022/03/22	1	85.50	1	85.40	85.40	0	187	0.00%
2022/03/21	0	0.00	3	85.63	85.50	-3	194	-1.54%
2022/03/18	0	0.00	1	86.10	86.10	-1	206	-0.48%
2022/03/17	1	87.20	7	86.14	86.50	-6	211	-2.84%
2022/03/16	0	84.30	1	84.50	84.30	-1	214	-0.46%
2022/03/15	0	0.00	1	82.80	82.80	-1	212	-0.47%
2022/03/14	0	0.00	2	83.40	83.40	-2	215	-0.93%
2022/03/11	2	82.35	3	83.27	83.30	-1	252	-0.40%
2022/03/10	0	0.00	2	81.50	82.00	-2	255	-0.78%
2022/03/09	1	77.80	3	78.03	78.00	-2	255	-0.78%
2022/03/08	0	0.00	5.5	78.00	77.00	-5.5	259	-2.12%
2022/03/07	2	80.50	3.3	81.21	79.40	-1.3	262	-0.48%
2022/03/04	6	82.78	6.6	82.45	82.90	-0.6	272	-0.22%
2022/03/02	5	83.34	0	0.00	83.40	5	288	1.73%
2022/03/01	1	82.20	2	82.70	82.80	-1	301	-0.33%
2022/02/25	0	0.00	0.1	82.50	82.20	-0.1	313	-0.04%
2022/02/24	0	0.00	1.3	84.33	81.50	-1.3	354	-0.36%
2022/02/23	1	84.70	0	0.00	84.70	1	406	0.25%
2022/02/22	1	84.40	6.2	85.25	84.40	-5.2	418	-1.25%
2022/02/21	1	85.90	0	0.00	85.90	1	425	0.24%
2022/02/18	1	85.90	0	0.00	85.90	1	431	0.23%
2022/02/14	0	0.00	0.2	87.72	86.50	-0.2	443	-0.04%
2022/02/11	2	88.40	0	0.00	88.80	2	442	0.45%
2022/02/10	0	0.00	0.4	92.50	89.60	-0.4	446	-0.09%
2022/02/09	4	90.10	2	90.10	89.80	2	461	0.43%
2022/02/08	1	89.60	1	89.60	89.60	0	461	0.00%
2022/02/07	1	88.90	3	88.37	88.90	-2	464	-0.43%
2022/01/25	0	0.00	5	88.28	88.10	-5	470	-1.06%
2022/01/21	1	90.00	0	0.00	89.90	1	483	0.21%
2022/01/19	1	90.90	4	91.40	91.20	-3	488	-0.61%
2022/01/18	0	0.00	1	91.60	91.40	-1	489	-0.20%
2022/01/17	0	0.00	1	89.80	90.50	-1	487	-0.21%
2022/01/14	0	0.00	1	90.10	90.40	-1	488	-0.20%
2022/01/13	2	90.30	1	90.70	90.10	1	485	0.21%
2022/01/12	1	90.30	0	0.00	90.20	1	483	0.21%
2022/01/10	1	91.60	0	0.00	91.50	1	483	0.21%
2022/01/05	1	94.30	2	94.70	94.00	-1	481	-0.21%
2022/01/03	1	92.20	0	0.00	92.20	1	481	0.21%
2021/12/29	7	93.33	5	92.90	93.40	2	497	0.40%
2021/12/28	2	92.90	17	93.01	92.90	-15	498	-3.01%
2021/12/22	0	0.00	1	92.10	92.10	-1	517	-0.19%
2021/12/21	0	0.00	1	92.10	91.70	-1	518	-0.19%
2021/12/20	0	0.00	108	91.65	91.70	-108	516	-20.90%	大賣/鉅額交易
2021/12/17	7	91.49	434	91.90	91.60	-427	513	-83.24%	大賣/鉅額交易
2021/12/16	69	93.30	327	92.96	93.20	-258	503	-51.21%	大賣/鉅額交易
2021/12/15	6	94.10	116	94.01	93.70	-110	496	-22.13%	大賣/鉅額交易
2021/12/14	5	94.84	3	97.93	95.80	2	489	0.41%
2021/12/13	1	96.00	3	97.33	97.00	-2	479	-0.42%
2021/12/10	5	95.34	10	95.68	95.10	-5	476	-1.05%
2021/12/08	4	97.73	1	98.00	96.40	3	471	0.64%
2021/12/07	13	98.73	5	97.22	98.40	8	471	1.70%
2021/12/06	1	94.50	0	0.00	94.30	1	433	0.23%
2021/12/03	6	96.80	0	0.00	96.70	6	432	1.39%
2021/12/02	1	98.00	1	98.90	96.70	0	438	0.00%
2021/12/01	7	98.66	5	98.40	99.20	2	436	0.46%
2021/11/26	0	0.00	0.6	96.98	95.70	-0.6	425	-0.14%
2021/11/24	2	102.00	0	0.00	102.50	2	404	0.49%
2021/11/23	23	103.87	32	105.44	101.50	-9	395	-2.27%
2021/11/22	20	104.25	13	103.07	105.50	7	356	1.97%
2021/11/19	0	0.00	1	96.20	96.10	-1	306	-0.33%
2021/11/18	0	0.00	1	95.30	95.40	-1	299	-0.33%
2021/11/17	0	0.00	2	94.10	93.80	-2	293	-0.68%
2021/11/16	1	92.00	0	0.00	92.00	1	291	0.34%
2021/11/15	2	92.35	2.5	92.54	92.20	-0.5	293	-0.19%
2021/11/12	3	93.10	1	93.70	93.00	2	293	0.68%
2021/11/11	0	0.00	1	93.10	93.10	-1	296	-0.34%
2021/11/10	2	94.00	1	93.70	93.60	1	303	0.33%
2021/11/08	94	94.65	20	94.30	96.00	74	307	24.05%
2021/11/02	0	0.00	44	90.27	89.50	-44	327	-13.44%
2021/10/29	4	91.10	90	92.48	90.20	-86	326	-26.32%
2021/10/28	2	94.45	3	94.87	94.70	-1	315	-0.32%
2021/10/27	1	90.90	0	0.00	90.90	1	310	0.32%
2021/10/18	0	0.00	4	90.28	89.90	-4	391	-1.02%
2021/10/13	1	89.20	0	0.00	89.00	1	425	0.24%
2021/10/12	1	90.50	1	91.30	91.00	0	438	0.00%
2021/10/08	100	95.25	2	94.50	93.80	98	448	21.88%
2021/10/07	60	91.76	11	90.11	91.80	49	467	10.48%
2021/10/06	0	0.00	4	87.00	86.40	-4	475	-0.84%
2021/10/04	0	0.00	1	83.00	82.80	-1	493	-0.20%
2021/10/01	27	83.33	1	87.50	82.10	26	496	5.24%
2021/09/30	0	0.00	13	88.07	87.50	-13	492	-2.64%
2021/09/29	2	88.40	13	88.38	88.30	-11	502	-2.19%
2021/09/28	0	0.00	1	90.10	90.10	-1	522	-0.19%
2021/09/24	0	0.00	2	90.25	90.50	-2	540	-0.37%
2021/09/22	0	0.00	11	89.46	89.40	-11	585	-1.88%
2021/09/16	0	0.00	2	90.15	90.20	-2	597	-0.33%
2021/09/15	0	0.00	9	90.39	90.30	-9	605	-1.49%
2021/09/14	2	90.85	1	91.50	90.50	1	611	0.16%
2021/09/10	1	90.70	2	92.20	92.90	-1	631	-0.16%
2021/09/08	2	90.35	9	90.18	90.10	-7	657	-1.07%
2021/09/07	1	92.00	8	90.39	92.00	-7	673	-1.04%
2021/09/06	4	93.63	3	93.40	92.30	1	687	0.15%
2021/09/02	1	97.20	1	96.00	96.00	0	693	0.00%
2021/09/01	3	97.20	6	97.85	98.00	-3	700	-0.43%
2021/08/31	1	94.50	2	94.85	94.60	-1	698	-0.14%
2021/08/27	0	0.00	7	94.39	95.60	-7	709	-0.99%
2021/08/26	2	95.30	2.1	94.63	95.20	-0.1	711	-0.01%
2021/08/25	4	95.75	0	0.00	95.90	4	719	0.56%
2021/08/24	2	94.33	1	94.59	93.50	1	738	0.14%
2021/08/23	0	0.00	0.5	93.70	93.20	-0.5	742	-0.06%
2021/08/20	2	90.85	1.6	90.70	90.70	0.4	748	0.05%
2021/08/19	1	92.20	1.8	92.47	92.00	-0.8	755	-0.10%
2021/08/18	0	91.60	2.1	89.98	94.00	-2.1	758	-0.27%
2021/08/17	3	91.20	2.4	91.76	90.90	0.6	766	0.07%
2021/08/16	4	91.63	9.1	92.58	93.30	-5.1	764	-0.67%
2021/08/13	4	94.43	1.8	95.08	94.20	2.2	768	0.28%
2021/08/12	3	97.20	1.3	97.63	97.00	1.7	771	0.22%
2021/08/11	10	95.54	16.1	96.18	95.60	-6.1	782	-0.78%
2021/08/10	1	99.00	0.4	99.22	98.70	0.6	786	0.07%
2021/08/09	9	99.31	15.4	100.08	98.80	-6.4	824	-0.78%
2021/08/06	3	104.17	1.6	104.53	103.00	1.4	820	0.17%
2021/08/05	0	0.00	0.1	107.00	105.50	-0.1	822	-0.01%
2021/08/04	0	0.00	0	106.00	105.00	0	841	0.00%
2021/08/03	1	105.50	0.7	105.99	105.50	0.3	850	0.04%
2021/07/28	2	103.00	11	102.09	106.00	-9	864	-1.04%
2021/07/27	0	0.00	4	105.25	105.00	-4	870	-0.46%
2021/07/23	19	106.13	1	106.50	106.50	18	875	2.06%
2021/07/22	1	106.50	172	106.75	106.50	-171	868	-19.70%	大賣/鉅額交易
2021/07/21	0	0.00	1	113.50	114.00	-1	852	-0.12%
2021/07/20	0	0.00	14	116.04	114.00	-14	851	-1.64%
2021/07/19	1	120.50	59	119.58	118.50	-58	843	-6.87%
2021/07/16	57	122.07	4	117.88	121.00	53	840	6.31%
2021/07/15	5	119.90	2	120.00	119.00	3	832	0.36%
2021/07/14	17	120.41	4	119.13	118.50	13	823	1.58%
2021/07/13	49	117.53	2	114.50	116.50	47	798	5.89%
2021/07/12	10	114.05	0	0.00	113.50	10	785	1.27%
2021/07/09	5	116.70	0	0.00	116.00	5	774	0.65%
2021/07/08	20	120.03	0	0.00	118.50	20	783	2.55%
2021/07/07	0	0.00	5	119.10	118.50	-5	787	-0.63%
2021/07/06	5	121.80	14	121.18	120.00	-9	812	-1.11%
2021/07/05	21	122.74	0	0.00	123.00	21	820	2.56%
2021/07/02	0	0.00	2	118.25	118.50	-2	843	-0.24%
2021/07/01	0	0.00	1	117.50	115.00	-1	849	-0.12%
2021/06/30	8	120.69	26	119.85	117.00	-18	856	-2.10%
2021/06/29	19	120.08	4	119.13	119.00	15	853	1.76%
2021/06/25	0	0.00	19	117.84	117.50	-19	851	-2.23%
2021/06/24	18	118.44	71	117.12	117.00	-53	857	-6.18%
2021/06/23	4	116.75	0	0.00	116.00	4	862	0.46%
2021/06/21	1	115.50	0	0.00	115.50	1	862	0.12%
2021/06/18	5	120.00	5	119.50	119.00	0	868	0.00%
2021/06/17	0	0.00	1	113.50	116.50	-1	865	-0.12%
2021/06/16	1	114.50	4	117.50	114.50	-3	872	-0.34%
2021/06/11	0	0.00	1	114.50	115.00	-1	888	-0.11%
2021/06/09	0	0.00	1	113.50	113.00	-1	891	-0.11%
2021/06/08	4	115.00	0	0.00	114.00	4	893	0.45%
2021/06/07	1	112.50	0	0.00	112.50	1	904	0.11%
2021/06/04	0	0.00	2	111.25	111.00	-2	917	-0.22%
2021/06/03	0	0.00	3	112.00	113.00	-3	921	-0.33%
2021/06/02	57	113.29	11	112.41	112.50	46	927	4.96%
2021/06/01	26	113.69	2	116.00	114.50	24	928	2.59%
2021/05/31	0	0.00	11	110.55	110.00	-11	916	-1.20%
2021/05/28	13	109.65	0	0.00	110.50	13	919	1.41%
2021/05/27	1	108.00	2	108.75	108.00	-1	923	-0.11%
2021/05/21	2	105.75	2	106.50	105.50	0	962	0.00%
2021/05/20	0	0.00	4	103.75	103.50	-4	980	-0.41%
2021/05/19	10	106.35	1.1	106.21	104.00	8.9	987	0.90%
2021/05/18	7	104.29	9	102.48	104.00	-2	1,002	-0.20%
2021/05/17	294.1	104.41	652	97.60	96.70	-357.9	1,027	-34.84%	大買/大賣/鉅額交易
2021/05/14	361	104.50	5	103.90	104.50	356	1,019	34.92%	大買/鉅額交易
2021/05/13	5	91.20	5	92.52	95.00	0	1,030	0.00%
2021/05/12	13	91.06	25	91.82	93.40	-12	1,034	-1.16%
2021/05/11	2	99.10	2	98.55	96.80	0	1,041	0.00%
2021/05/06	0	0.00	5	99.48	99.10	-5	1,087	-0.46%
2021/05/04	1	97.10	3	98.20	99.70	-2	1,148	-0.17%
2021/05/03	1	104.00	12	107.29	103.50	-11	1,173	-0.94%
2021/04/29	30	111.30	1	111.00	111.00	29	1,207	2.40%
2021/04/28	3	113.33	0	0.00	112.00	3	1,240	0.24%
2021/04/27	1	116.00	4	110.88	114.00	-3	1,305	-0.23%
2021/04/26	0	0.00	3	111.00	110.00	-3	1,334	-0.22%
2021/04/23	0	0.00	4	111.00	111.50	-4	1,375	-0.29%
2021/04/22	3	112.33	4	111.25	111.50	-1	1,451	-0.07%
2021/04/21	1	113.00	9	113.44	113.00	-8	1,544	-0.52%
2021/04/20	0	0.00	5	115.80	115.50	-5	1,607	-0.31%
2021/04/16	8	117.06	0	0.00	116.00	8	1,839	0.43%
2021/04/15	0	0.00	4	114.88	115.50	-4	2,116	-0.19%
2021/04/14	9	113.94	14	113.04	112.00	-5	2,288	-0.22%
2021/04/13	3	116.67	13	117.00	116.00	-10	2,381	-0.42%
2021/04/12	3	120.17	33	119.55	118.50	-30	2,438	-1.23%
2021/04/09	3	129.00	69	127.38	125.00	-66	2,536	-2.60%
2021/04/08	61	130.07	3	129.67	129.00	58	2,583	2.25%
2021/04/07	2	124.50	8	124.81	126.00	-6	2,592	-0.23%
2021/04/06	23	124.80	4	124.50	125.00	19	2,643	0.72%
2021/03/31	12	127.58	2	126.50	125.50	10	2,764	0.36%
2021/03/30	0	0.00	1	126.00	126.00	-1	2,848	-0.04%
2021/03/29	2	126.75	1	126.00	124.50	1	2,894	0.03%
2021/03/26	4	125.88	0	0.00	125.00	4	2,907	0.14%
2021/03/24	0	0.00	2	123.25	124.00	-2	2,918	-0.07%
2021/03/23	0	0.00	43	126.50	124.00	-43	2,931	-1.47%
2021/03/22	48	127.42	4	123.38	127.00	44	2,936	1.50%
2021/03/19	9	123.89	21	123.50	123.00	-12	2,943	-0.41%
2021/03/18	13	126.31	25	123.62	125.00	-12	2,949	-0.41%
2021/03/17	30	126.13	3	123.67	123.00	27	2,962	0.91%
2021/03/16	2	122.50	2	121.50	121.50	0	2,980	0.00%
2021/03/15	0	0.00	10	120.95	121.00	-10	3,095	-0.32%
2021/03/12	7	120.79	42	120.95	121.50	-35	3,155	-1.11%
2021/03/11	40	121.23	13	120.19	121.50	27	3,248	0.83%
2021/03/10	1	117.50	11	118.50	117.00	-10	3,264	-0.31%
2021/03/09	5	117.60	18	116.17	117.50	-13	3,294	-0.39%
2021/03/08	0	0.00	11	117.95	117.00	-11	3,313	-0.33%
2021/03/05	0	0.00	14	117.86	118.00	-14	3,326	-0.42%
2021/03/04	5	120.60	16	120.41	120.00	-11	3,335	-0.33%
2021/03/03	0	0.00	20	120.55	121.50	-20	3,347	-0.60%
2021/03/02	1	120.00	34	121.43	119.50	-33	3,434	-0.96%
2021/02/26	15	123.20	20	123.58	123.00	-5	3,452	-0.14%
2021/02/25	13	128.42	49	128.29	127.00	-36	3,475	-1.04%
2021/02/24	59	132.70	5	132.60	129.00	54	3,509	1.54%
2021/02/23	4	129.50	4	130.50	130.50	0	3,565	0.00%
2021/02/22	36	131.64	2	130.50	131.50	34	3,599	0.94%
2021/02/19	5.1	127.51	16	128.38	130.50	-11	3,653	-0.30%
2021/02/18	11	127.77	14	125.96	129.00	-3	3,761	-0.08%
2021/02/17	16	120.97	12	120.38	122.00	4	3,760	0.11%
2021/02/05	13	123.46	21	124.79	124.50	-8	3,749	-0.21%
2021/02/04	7	121.86	42	122.04	123.00	-35	3,833	-0.91%
2021/02/03	102	126.90	0	0.00	126.00	102	3,862	2.64%	大買/鉅額交易
2021/02/02	16	128.03	15	126.13	128.50	1	3,851	0.03%
2021/02/01	12	121.63	18	121.92	124.00	-6	3,828	-0.16%
2021/01/29	5	125.00	10	129.40	125.00	-5	3,795	-0.13%
2021/01/28	11	129.36	7	128.71	129.50	4	3,774	0.11%
2021/01/27	3	131.17	1	133.00	133.00	2	3,759	0.05%
2021/01/26	11	131.00	7	130.00	131.00	4	3,738	0.11%
2021/01/25	17	136.76	31	138.08	135.50	-14	3,698	-0.38%
2021/01/22	33	140.47	5	137.50	141.00	28	3,659	0.77%
2021/01/21	35	136.13	6	137.42	135.50	29	3,617	0.80%
2021/01/20	15	134.90	11	134.14	133.00	4	3,587	0.11%
2021/01/19	14	139.96	0	0.00	140.00	14	3,522	0.40%
2021/01/18	13	140.54	51	140.47	141.00	-38	3,479	-1.09%
2021/01/15	41	143.50	21	145.17	142.00	20	3,431	0.58%
2021/01/14	35	145.34	52	144.83	144.50	-17	3,351	-0.51%
2021/01/13	30	140.62	25	142.22	140.00	5	3,250	0.15%
2021/01/12	50.1	143.26	29	144.78	139.00	21.1	3,183	0.66%
2021/01/11	42	145.56	99.5	145.76	148.00	-57.5	3,068	-1.87%
2021/01/08	78	148.71	112	148.67	149.50	-34	2,950	-1.15%	大賣/
2021/01/07	97	140.78	18	138.61	145.00	79	2,671	2.96%
2021/01/06	23.5	132.26	23	133.41	132.00	0.5	2,498	0.02%
2021/01/05	40	136.06	103	134.76	136.00	-63	2,390	-2.64%	大賣/
2021/01/04	80	136.04	15	135.13	136.00	65	2,326	2.79%
2020/12/31	18	130.67	128	129.59	130.00	-110	2,203	-4.99%	大賣/鉅額交易
2020/12/30	108	129.38	1	131.00	130.50	107	2,137	5.01%	大買/鉅額交易
2020/12/29	22	129.86	1	126.50	126.50	21	2,084	1.01%
2020/12/28	12	127.75	12	128.71	127.50	0	2,022	0.00%
2020/12/25	3	126.83	7	127.57	128.50	-4	1,959	-0.20%
2020/12/24	43	125.80	34	123.21	126.00	9	1,870	0.48%
2020/12/23	23	121.35	0	0.00	120.50	23	1,776	1.29%
2020/12/22	19	119.21	0	0.00	115.00	19	1,733	1.10%
2020/12/21	0	0.00	1	116.00	116.00	-1	1,714	-0.06%
2020/12/18	5	118.50	10	120.75	118.50	-5	1,696	-0.29%
2020/12/17	0	0.00	23	118.91	120.50	-23	1,682	-1.37%
2020/12/15	0	0.00	14	120.75	117.50	-14	1,660	-0.84%
2020/12/11	21	121.43	23	124.46	121.50	-2	1,637	-0.12%
2020/12/10	11	125.05	39	125.92	124.00	-28	1,600	-1.75%
2020/12/09	80	128.91	11	126.59	128.00	69	1,559	4.42%
2020/12/08	24	124.15	20	124.90	123.50	4	1,443	0.28%
2020/12/07	28	124.55	12	123.75	127.50	16	1,383	1.16%
2020/12/04	14	121.00	0	0.00	119.50	14	1,284	1.09%
2020/12/03	26	123.67	2	122.75	121.50	24	1,257	1.91%
2020/12/02	13	121.12	0	0.00	120.50	13	1,217	1.07%
2020/12/01	13	120.50	0	0.00	120.00	13	1,198	1.08%
2020/11/30	9	120.44	0	0.00	122.00	9	1,198	0.75%
2020/11/27	3	121.00	2	121.00	121.00	1	1,182	0.08%
2020/11/26	7	123.14	1	125.00	124.00	6	1,163	0.52%
2020/11/25	24	119.23	1	121.00	121.00	23	1,069	2.15%
2020/11/24	1	118.50	0	0.00	118.50	1	1,042	0.10%
2020/11/23	5	120.90	0	0.00	121.00	5	1,008	0.50%
2020/11/20	20	119.18	19	120.89	118.50	1	965	0.10%
2020/11/19	2	118.25	0	0.00	117.50	2	894	0.22%
2020/11/18	7	119.64	5	119.50	119.50	2	855	0.23%
2020/11/17	36	116.76	59	116.65	117.50	-23	788	-2.92%
2020/11/16	26	109.65	26	111.00	109.50	0	696	0.00%
2020/11/13	60	109.94	66	107.76	110.00	-6	683	-0.88%
2020/11/12	12	107.79	239	107.52	109.50	-227	665	-34.11%	大賣/鉅額交易
2020/11/11	443	105.42	207	105.48	105.50	236	561	42.03%	大買/大賣/鉅額交易
2020/11/05	3	94.50	2	94.55	94.30	1	577	0.17%
2020/11/03	0	0.00	2	93.85	94.30	-2	653	-0.31%
2020/11/02	4	90.38	3	90.83	90.80	1	665	0.15%
2020/10/30	0	0.00	1	92.60	92.00	-1	675	-0.15%
2020/10/29	0	0.00	6	92.63	94.40	-6	689	-0.87%
2020/10/28	0	0.00	1	97.10	95.20	-1	697	-0.14%
2020/10/27	0	0.00	7	98.59	98.20	-7	702	-1.00%
2020/10/21	5	100.50	0	0.00	101.00	5	821	0.61%
2020/10/16	2	101.00	4	100.85	99.90	-2	917	-0.22%
2020/10/15	0	0.00	1	101.50	102.00	-1	937	-0.11%
2020/10/14	1	102.00	1	101.50	102.00	0	975	0.00%
2020/10/13	0	0.00	1	100.50	101.00	-1	1,005	-0.10%
2020/10/12	1	100.50	1	102.00	100.50	0	1,024	0.00%
2020/10/08	1	102.00	0	0.00	102.00	1	1,060	0.09%
2020/10/07	0	0.00	1	100.50	100.00	-1	1,099	-0.09%
2020/09/30	0	0.00	1	97.00	97.00	-1	1,339	-0.07%
2020/09/29	1	98.20	1	96.70	96.50	0	1,422	0.00%
2020/09/25	2	93.35	0	0.00	93.10	2	1,549	0.13%
2020/09/24	2	98.65	13	97.95	97.90	-11	1,599	-0.69%
2020/09/23	0	0.00	8	100.63	100.50	-8	1,718	-0.47%
2020/09/22	0	0.00	4	100.50	101.00	-4	1,748	-0.23%
2020/09/21	0	0.00	6	102.67	101.50	-6	1,779	-0.34%
2020/09/18	1	106.00	10	104.15	103.50	-9	1,908	-0.47%
2020/09/17	0	0.00	13	103.46	105.50	-13	1,985	-0.65%
2020/09/16	0	0.00	3	103.33	103.50	-3	1,996	-0.15%
2020/09/15	5	102.10	10	101.85	101.50	-5	1,996	-0.25%
2020/09/14	0	0.00	1	100.00	101.50	-1	2,011	-0.05%
2020/09/10	0	0.00	1	99.90	99.80	-1	2,039	-0.05%
2020/09/09	0	0.00	3	99.73	101.00	-3	2,046	-0.15%
2020/09/08	0	0.00	4	101.88	101.50	-4	2,055	-0.19%
2020/09/07	1	103.50	0	0.00	102.00	1	2,072	0.05%
2020/09/01	0	0.00	8	103.88	105.00	-8	2,093	-0.38%
2020/08/31	0	0.00	3	105.50	105.00	-3	2,103	-0.14%
2020/08/28	1	106.00	4	105.75	106.00	-3	2,120	-0.14%
2020/08/27	1	106.00	6	107.67	106.00	-5	2,135	-0.23%
2020/08/26	26	108.25	1	107.50	107.00	25	2,174	1.15%
2020/08/25	0	0.00	4	103.38	105.00	-4	2,184	-0.18%
2020/08/24	17	101.71	6	102.00	102.00	11	2,180	0.50%
2020/08/21	3	103.50	1	103.00	102.50	2	2,185	0.09%
2020/08/20	1	97.00	21	100.95	98.30	-20	2,180	-0.92%
2020/08/19	1	105.50	14	106.75	106.00	-13	2,166	-0.60%
2020/08/18	0	0.00	1	109.00	109.00	-1	2,165	-0.05%
2020/08/14	0	0.00	7	106.36	109.00	-7	2,181	-0.32%
2020/08/13	2	110.00	3	107.00	107.00	-1	2,183	-0.05%
2020/08/11	4	112.13	162	110.77	108.50	-158	2,184	-7.23%	大賣/鉅額交易
2020/08/10	157	117.26	5	113.20	115.50	152	2,152	7.06%	大買/鉅額交易
2020/08/07	0	0.00	4	111.75	112.00	-4	2,108	-0.19%
2020/08/06	1	115.50	0	0.00	114.00	1	2,106	0.05%
2020/08/05	0	0.00	9	112.83	113.50	-9	2,106	-0.43%
2020/08/04	43	112.55	0	0.00	112.50	43	2,109	2.04%
2020/07/30	5	108.50	30	107.50	109.50	-25	2,137	-1.17%
2020/07/28	1	107.50	0	0.00	104.00	1	2,144	0.05%
2020/07/27	9	107.11	39	109.81	106.00	-30	2,172	-1.38%
2020/07/24	25	115.96	2	114.50	113.00	23	2,156	1.07%
2020/07/23	3	114.50	13	114.54	114.50	-10	2,168	-0.46%
2020/07/22	0	0.00	21	116.40	116.00	-21	2,208	-0.95%
2020/07/21	20	119.40	14	118.32	117.50	6	2,193	0.27%
2020/07/20	35	114.69	32	114.22	116.00	3	2,213	0.14%
2020/07/17	24	121.33	18	116.97	117.00	6	2,208	0.27%
2020/07/16	0	0.00	4	117.75	117.50	-4	2,218	-0.18%
2020/07/15	0	0.00	5	120.10	118.50	-5	2,224	-0.22%
2020/07/14	0	0.00	36	124.24	121.00	-36	2,276	-1.58%
2020/07/13	49	128.48	14	126.86	128.50	35	2,266	1.54%
2020/07/10	7	125.50	75	124.58	122.50	-68	2,270	-3.00%
2020/07/09	26	132.19	556	132.80	127.50	-530	2,267	-23.38%	大賣/鉅額交易
2020/07/08	560	129.18	45	127.34	129.50	515	2,153	23.92%	大買/鉅額交易
2020/07/07	41	121.09	26	119.10	118.00	15	2,087	0.72%
2020/07/06	11	117.14	7	117.36	117.50	4	2,040	0.20%
2020/07/03	6	117.17	38	118.33	117.00	-32	2,034	-1.57%
2020/07/02	50	117.24	11	116.27	116.00	39	2,024	1.93%
2020/07/01	15	112.63	6	113.08	111.00	9	1,921	0.47%
2020/06/30	12	111.92	207	110.98	110.50	-195	1,906	-10.23%	大賣/鉅額交易
2020/06/29	31	112.29	396	112.08	109.50	-365	1,893	-19.28%	大賣/鉅額交易
2020/06/24	713	112.66	309	112.95	113.00	404	1,789	22.58%	大買/大賣/鉅額交易
2020/06/23	2	105.00	53	103.76	103.00	-51	1,759	-2.90%
2020/06/19	1	104.50	63	104.29	105.00	-62	1,812	-3.42%
2020/06/18	26	102.90	85	102.18	104.00	-59	1,810	-3.26%
2020/06/16	1	100.00	4	101.00	102.00	-3	1,826	-0.16%
2020/06/15	5	99.88	183	100.26	99.00	-178	1,838	-9.68%	大賣/鉅額交易
2020/06/12	5	99.68	5	99.36	102.00	0	1,854	0.00%
2020/06/11	10	104.00	10	105.00	104.00	0	1,867	0.00%
2020/06/10	12	107.46	11	107.50	107.50	1	1,886	0.05%
2020/06/09	38	108.49	17	107.91	108.00	21	1,911	1.10%
2020/06/08	2	108.00	82	108.34	108.50	-80	1,950	-4.10%
2020/06/05	0	0.00	114	111.82	112.00	-114	1,954	-5.83%	大賣/鉅額交易
2020/06/04	0	0.00	1	112.00	111.00	-1	1,992	-0.05%
2020/06/03	3	109.50	158	109.71	111.00	-155	2,031	-7.63%	大賣/鉅額交易
2020/06/02	2	112.00	0	0.00	110.00	2	2,035	0.10%
2020/06/01	19	110.32	7	109.50	110.00	12	2,019	0.59%
2020/05/28	5	105.80	9	105.39	105.50	-4	2,036	-0.20%
2020/05/27	0	0.00	76	106.91	107.00	-76	2,044	-3.72%
2020/05/26	0	0.00	100	109.23	108.00	-100	2,067	-4.84%
2020/05/25	25	109.30	2	109.75	110.00	23	2,067	1.11%
2020/05/22	3	107.83	13	107.08	105.00	-10	2,079	-0.48%
2020/05/21	10	111.60	1	111.00	111.50	9	2,077	0.43%
2020/05/20	0	0.00	3	108.00	108.00	-3	2,083	-0.14%
2020/05/18	6	102.92	0	0.00	102.00	6	2,109	0.28%
2020/05/15	5	104.50	1	104.50	104.00	4	2,129	0.19%
2020/05/14	1	109.50	1	106.50	103.00	0	2,129	0.00%
2020/05/13	1	110.50	1	110.50	110.50	0	2,129	0.00%
2020/05/12	2	112.75	2	112.00	111.50	0	2,167	0.00%
2020/05/11	0	0.00	15	112.33	112.50	-15	2,219	-0.68%
2020/05/08	4	115.38	9	113.94	113.50	-5	2,234	-0.22%
2020/05/07	1	113.00	18	113.42	114.00	-17	2,244	-0.76%
2020/05/06	16	115.44	1	115.50	113.00	15	2,273	0.66%
2020/05/05	3	112.83	1	114.50	112.50	2	2,301	0.09%
2020/05/04	10	113.00	18	111.75	112.00	-8	2,332	-0.34%
2020/04/30	8	115.88	12	113.46	115.50	-4	2,398	-0.17%
2020/04/29	31	112.27	56	113.04	112.00	-25	2,392	-1.04%
2020/04/28	31	112.42	36	112.47	112.50	-5	2,433	-0.21%
2020/04/27	579	110.96	508	110.10	109.50	71	2,416	2.94%	大買/大賣/
2020/04/24	0	0.00	10	107.45	108.50	-10	2,384	-0.42%
2020/04/23	9	108.44	10	108.70	108.00	-1	2,485	-0.04%
2020/04/22	11	107.32	23	105.17	108.00	-12	2,500	-0.48%
2020/04/21	8	109.25	19	107.74	107.00	-11	2,555	-0.43%
2020/04/20	1	107.50	7	107.29	107.50	-6	2,623	-0.23%
2020/04/17	28	112.00	11	107.91	108.00	17	2,740	0.62%
2020/04/16	9	107.56	4	102.25	107.00	5	2,772	0.18%
2020/04/15	5	107.50	308	106.30	104.50	-303	2,860	-10.59%	大賣/鉅額交易
2020/04/14	325	103.31	7	98.39	103.50	318	2,855	11.14%	大買/鉅額交易
2020/04/13	2	95.55	11	95.34	94.20	-9	2,909	-0.31%
2020/04/10	0	0.00	5	96.70	94.80	-5	2,978	-0.17%
2020/04/09	14	96.11	11	96.55	95.20	3	3,048	0.10%
2020/04/08	10	99.60	10	94.50	98.90	0	3,088	0.00%
2020/04/07	2	96.50	1	95.50	95.10	1	3,273	0.03%
2020/04/06	0	0.00	1	89.30	90.10	-1	3,379	-0.03%
2020/04/01	1	88.10	1	86.40	87.90	0	3,546	0.00%
2020/03/31	5	86.64	5	88.42	86.70	0	3,649	0.00%
2020/03/30	0	0.00	3	82.90	86.70	-3	3,650	-0.08%
2020/03/27	3	90.50	2	91.35	86.90	1	3,640	0.03%
2020/03/26	42	87.00	24	86.40	89.90	18	3,585	0.50%
2020/03/25	10	84.30	1	84.30	84.30	9	3,527	0.26%
2020/03/24	2	76.30	25	76.02	76.70	-23	3,525	-0.65%
2020/03/23	1	70.80	0	0.00	69.80	1	3,527	0.03%
2020/03/20	17	76.46	13	76.81	75.30	4	3,543	0.11%
2020/03/19	0	0.00	8	70.20	70.20	-8	3,518	-0.23%
2020/03/18	3	81.50	15	81.63	78.00	-12	3,529	-0.34%
2020/03/17	13	80.28	0	0.00	79.20	13	3,541	0.37%
2020/03/16	13	88.41	24	91.25	87.00	-11	3,565	-0.31%
2020/03/13	1	92.80	6	92.97	94.00	-5	3,554	-0.14%
2020/03/12	7	99.94	27	102.61	99.90	-20	3,537	-0.57%
2020/03/11	10	110.50	10	111.40	111.00	0	3,523	0.00%
2020/03/10	4	112.00	33	112.82	115.00	-29	3,520	-0.82%
2020/03/09	103	115.63	29	113.16	112.00	74	3,501	2.11%	大買/
2020/03/06	30	123.08	0	0.00	123.00	30	3,468	0.86%
2020/03/05	0	0.00	5	128.60	126.50	-5	3,533	-0.14%
2020/03/04	5	125.00	0	0.00	125.00	5	3,615	0.14%
2020/03/03	2	132.00	0	0.00	129.00	2	3,652	0.05%
2020/03/02	1	128.50	1	124.00	127.50	0	3,897	0.00%
2020/02/27	3	126.67	114	129.55	125.50	-111	3,924	-2.83%	大賣/鉅額交易
2020/02/26	2	133.00	27	131.72	132.00	-25	3,926	-0.64%
2020/02/25	56	132.54	16	130.69	134.50	40	3,932	1.02%
2020/02/24	0	0.00	5	132.70	132.50	-5	3,957	-0.13%
2020/02/21	4	136.00	146	135.78	136.00	-142	3,966	-3.58%	大賣/鉅額交易
2020/02/20	2	139.00	0	0.00	139.00	2	3,983	0.05%
2020/02/19	1	139.00	9	137.33	139.00	-8	4,021	-0.20%
2020/02/18	1	136.00	10	136.80	136.00	-9	4,083	-0.22%
2020/02/17	0	0.00	6	139.25	140.50	-6	4,117	-0.15%
2020/02/14	0	0.00	16	140.13	142.50	-16	4,171	-0.38%
2020/02/13	3	140.00	34	141.00	139.50	-31	4,252	-0.73%
2020/02/12	54	140.82	48	137.22	140.00	6	4,265	0.14%
2020/02/11	9	135.00	2	134.50	135.00	7	4,262	0.16%
2020/02/10	0	0.00	4	131.50	131.50	-4	4,264	-0.09%
2020/02/07	0	0.00	20	131.63	130.50	-20	4,254	-0.47%
2020/02/06	20	137.13	21	132.60	137.00	-1	4,248	-0.02%
2020/02/05	1	130.50	3	130.67	131.00	-2	4,208	-0.05%
2020/02/04	7	133.00	0	0.00	136.00	7	4,188	0.17%
2020/02/03	11	128.95	1	128.50	128.50	10	4,167	0.24%
2020/01/31	1	136.00	9	133.00	136.00	-8	4,141	-0.19%
2020/01/30	6	144.92	21	143.50	143.50	-15	4,114	-0.36%
2020/01/20	24	159.08	9	159.17	159.00	15	4,152	0.36%
2020/01/17	5	162.90	23	165.93	160.00	-18	4,238	-0.42%
2020/01/16	200	165.78	10	164.00	168.00	190	4,269	4.45%	大買/鉅額交易
2020/01/15	104	167.78	121	168.07	164.00	-17	4,263	-0.40%	大買/大賣/
2020/01/14	46	169.24	146	167.29	167.50	-100	4,224	-2.37%	大賣/
2020/01/13	158	168.83	120	164.02	167.00	38	4,184	0.91%	大買/大賣/
2020/01/10	152	163.62	162	161.89	162.00	-10	4,122	-0.24%	大買/大賣/
2020/01/09	186	161.29	29	154.98	161.00	157	4,112	3.82%	大買/鉅額交易
2020/01/08	0	0.00	401	151.77	151.00	-401	4,062	-9.87%	大賣/鉅額交易
2020/01/07	14	154.39	122	154.86	150.50	-108	4,044	-2.67%	大賣/鉅額交易
2020/01/06	3	162.00	14	159.71	158.50	-11	4,019	-0.27%
2020/01/03	2	157.75	48	159.46	156.50	-46	4,082	-1.13%
2020/01/02	28	160.80	66	160.58	162.50	-38	4,153	-0.91%
2019/12/31	138	160.79	128	160.91	162.00	10	4,233	0.24%	大買/大賣/
2019/12/30	19	155.95	51	155.28	156.00	-32	4,092	-0.78%
2019/12/27	81	151.35	134	149.33	152.00	-53	3,954	-1.34%	大賣/
2019/12/26	589	145.18	25	137.44	147.00	564	3,786	14.90%	大買/鉅額交易
2019/12/25	29	132.95	20	130.75	134.00	9	3,705	0.24%
2019/12/24	13	129.50	26	132.02	129.00	-13	3,863	-0.34%
2019/12/23	5	133.60	10	135.00	133.50	-5	3,862	-0.13%
2019/12/20	1	135.00	12	135.00	135.00	-11	3,887	-0.28%
2019/12/19	0	0.00	3	134.50	134.50	-3	3,919	-0.08%
2019/12/18	2	137.00	34	138.21	136.50	-32	4,001	-0.80%
2019/12/17	73	139.42	2	136.50	139.50	71	4,027	1.76%
2019/12/16	3	136.00	17	134.88	136.00	-14	4,143	-0.34%
2019/12/13	4	135.63	8	135.50	134.50	-4	4,203	-0.10%
2019/12/12	5	139.10	39	138.73	138.50	-34	4,200	-0.81%
2019/12/11	67	137.45	2	136.00	139.00	65	4,172	1.56%
2019/12/10	4	133.00	11	133.50	133.50	-7	4,122	-0.17%
2019/12/09	1	134.00	0	0.00	134.00	1	4,106	0.02%
2019/12/06	23	136.46	0	0.00	135.00	23	4,104	0.56%
2019/12/05	2	133.50	11	132.45	133.00	-9	4,139	-0.22%
2019/12/04	2	131.00	213	129.63	131.00	-211	4,141	-5.09%	大賣/鉅額交易
2019/12/03	3	132.17	0	0.00	132.50	3	4,170	0.07%
2019/12/02	9	131.28	26	130.65	131.50	-17	4,187	-0.41%
2019/11/29	29	133.24	5	135.00	132.00	24	4,198	0.57%
2019/11/28	16	147.03	17	143.76	143.50	-1	4,165	-0.02%
2019/11/27	42	151.65	533	151.30	148.00	-491	4,148	-11.84%	大賣/鉅額交易
2019/11/26	6	145.42	3	146.00	147.00	3	3,956	0.08%
2019/11/25	9	146.00	5	144.50	142.50	4	3,921	0.10%
2019/11/22	5	141.50	47	143.99	141.50	-42	3,897	-1.08%
2019/11/21	13	145.15	5	145.30	145.50	8	3,892	0.21%
2019/11/20	0	0.00	10	142.80	144.00	-10	3,863	-0.26%
2019/11/19	5	142.50	6	144.50	143.50	-1	3,864	-0.03%
2019/11/18	6	148.00	4	149.50	147.00	2	3,902	0.05%
2019/11/15	12	149.13	229	152.27	145.50	-217	3,846	-5.64%	大賣/鉅額交易
2019/11/14	18	150.39	192	152.52	149.00	-174	3,771	-4.61%	大賣/鉅額交易
2019/11/12	196	160.71	1	152.50	161.00	195	3,655	5.33%	大買/鉅額交易
2019/11/11	0	0.00	1	161.50	156.00	-1	3,564	-0.03%
2019/11/08	3	165.17	76	157.63	157.00	-73	3,540	-2.06%
2019/11/07	0	0.00	2	169.00	169.50	-2	3,481	-0.06%
2019/11/05	1	170.50	12	172.21	170.50	-11	3,441	-0.32%
2019/11/01	2	172.00	3	174.17	175.00	-1	3,419	-0.03%
2019/10/31	0	0.00	4	171.88	170.00	-4	3,409	-0.12%
2019/10/29	0	0.00	3	167.50	169.50	-3	3,321	-0.09%
2019/10/28	2	176.00	7	176.43	174.00	-5	3,283	-0.15%
2019/10/25	2	175.00	46	176.85	175.50	-44	3,232	-1.36%
2019/10/24	59	166.62	2	166.25	171.00	57	3,111	1.83%
2019/10/21	2	159.50	2	156.25	159.50	0	2,961	0.00%
2019/10/18	93	157.70	1	155.00	157.00	92	2,908	3.16%
2019/10/17	4	148.50	1	151.50	156.00	3	2,831	0.11%
2019/10/16	243	150.21	0	0.00	156.00	243	2,732	8.89%	大買/鉅額交易
2019/10/15	4	148.00	1	149.00	148.00	3	2,671	0.11%
2019/10/14	3	150.33	48	149.86	151.00	-45	2,632	-1.71%
2019/10/09	88	144.55	145	144.80	148.00	-57	2,568	-2.22%	大賣/
2019/10/08	129	140.98	94	135.72	142.00	35	2,490	1.41%	大買/
2019/10/07	69	136.91	19	136.24	136.00	50	2,349	2.13%
2019/10/04	54	129.19	71	129.47	130.00	-17	2,196	-0.77%
2019/10/03	2	123.00	67	122.88	124.00	-65	2,122	-3.06%
2019/10/02	0	0.00	21	116.48	121.50	-21	2,147	-0.98%
2019/10/01	3	118.83	7	117.57	119.00	-4	2,129	-0.19%
2019/09/27	67	125.06	56	126.01	117.50	11	2,117	0.52%
2019/09/26	1	124.50	3	126.33	125.00	-2	1,959	-0.10%
2019/09/25	0	0.00	6	124.33	125.50	-6	1,952	-0.31%
2019/09/24	136	126.70	89	126.07	125.50	47	1,948	2.41%	大買/
2019/09/23	94	128.07	99	127.99	126.50	-5	1,919	-0.26%
2019/09/20	0	0.00	1	123.50	123.50	-1	1,838	-0.05%
2019/09/19	272	125.02	5	125.10	125.00	267	1,801	14.82%	大買/鉅額交易
2019/09/18	35	119.79	1	118.50	119.50	34	1,680	2.02%
2019/09/17	16	116.72	12	116.75	115.50	4	1,643	0.24%
2019/09/16	80	115.00	5	112.00	112.00	75	1,639	4.57%
2019/09/12	1	115.50	0	0.00	115.00	1	1,661	0.06%
2019/09/09	1	115.00	40	116.28	113.50	-39	1,651	-2.36%
2019/09/06	0	0.00	37	120.15	122.00	-37	1,601	-2.31%
2019/09/05	50	120.95	66	122.39	121.00	-16	1,576	-1.02%
2019/09/04	55	119.27	120	118.58	121.00	-65	1,523	-4.27%	大賣/
2019/09/03	107	119.56	41	118.35	118.50	66	1,512	4.36%	大買/
2019/09/02	63	117.17	20	115.03	117.50	43	1,452	2.96%
2019/08/30	0	0.00	56	112.63	112.50	-56	1,380	-4.06%
2019/08/29	109	111.83	3	113.17	114.50	106	1,351	7.84%	大買/鉅額交易
2019/08/27	2	107.00	0	0.00	106.50	2	1,304	0.15%
2019/08/23	1	111.00	1	112.00	110.50	0	1,305	0.00%
2019/08/22	5	111.10	2	112.75	110.00	3	1,290	0.23%
2019/08/21	31	113.08	27	111.24	110.50	4	1,266	0.32%
2019/08/14	5	106.00	6	105.75	104.50	-1	1,228	-0.08%
2019/08/13	5	106.60	1	104.00	104.00	4	1,239	0.32%
2019/08/06	1	98.90	52	95.27	101.00	-51	1,289	-3.95%
2019/08/05	1	100.50	64	100.70	100.50	-63	1,335	-4.72%
2019/08/02	2	105.50	15	103.47	105.00	-13	1,360	-0.96%
2019/08/01	3	111.00	3	110.50	109.50	0	1,384	0.00%
2019/07/30	0	0.00	14	109.86	109.00	-14	1,397	-1.00%
2019/07/25	19	118.61	8	118.44	115.00	11	1,434	0.77%
2019/07/24	6	114.50	2	114.50	114.50	4	1,399	0.29%
2019/07/23	7	110.93	5	111.50	110.50	2	1,445	0.14%
2019/07/22	10	112.20	0	0.00	111.00	10	1,497	0.67%
2019/07/18	3	108.17	11	107.36	106.00	-8	1,514	-0.53%
2019/07/17	8	111.19	0	0.00	112.00	8	1,510	0.53%
2019/07/16	2	110.50	0	0.00	112.00	2	1,509	0.13%
2019/07/15	0	0.00	5	112.90	111.00	-5	1,531	-0.33%
2019/07/12	46	114.75	49	113.62	111.50	-3	1,565	-0.19%
2019/07/11	17	108.18	1	107.00	107.00	16	1,541	1.04%
2019/07/09	2	104.00	28	104.54	104.00	-26	1,583	-1.64%
2019/07/08	83	103.37	1	104.50	105.00	82	1,614	5.08%
2019/07/05	0	0.00	34	100.22	102.00	-34	1,655	-2.05%
2019/07/04	0	0.00	3	100.17	100.50	-3	1,692	-0.18%
2019/07/03	4	105.38	23	102.09	101.50	-19	1,724	-1.10%
2019/07/02	1	106.00	0	0.00	106.00	1	1,861	0.05%
2019/07/01	62	105.24	3	106.33	105.50	59	1,900	3.11%
2019/06/28	0	0.00	3	105.33	103.00	-3	1,950	-0.15%
2019/06/27	1	106.00	0	0.00	105.00	1	1,987	0.05%
2019/06/26	0	0.00	1	104.50	104.00	-1	2,006	-0.05%
2019/06/25	2	104.50	6	105.67	103.50	-4	2,011	-0.20%
2019/06/24	2	104.00	3	104.00	105.00	-1	2,007	-0.05%
2019/06/21	4	103.63	0	0.00	101.50	4	2,013	0.20%
2019/06/20	31	101.47	6	99.67	103.50	25	2,020	1.24%
2019/06/19	2	97.70	3	97.27	97.20	-1	1,997	-0.05%
2019/06/18	3	96.07	1	96.40	95.90	2	2,006	0.10%
2019/06/17	1	95.70	16	95.53	96.20	-15	2,038	-0.74%
2019/06/14	1	97.20	1	95.00	95.00	0	2,122	0.00%
2019/06/13	17	97.11	1	96.70	96.70	16	2,142	0.75%
2019/06/12	3	97.30	25	97.05	96.30	-22	2,204	-1.00%
2019/06/11	10	99.23	2	97.65	97.20	8	2,284	0.35%
2019/06/10	24	93.06	2	94.10	96.30	22	2,269	0.97%
2019/06/06	0	0.00	1	89.80	89.80	-1	2,269	-0.04%
2019/06/05	1	90.80	1	87.70	87.70	0	2,284	0.00%
2019/06/04	1	89.20	1	89.70	88.60	0	2,288	0.00%
2019/06/03	1	88.50	0	0.00	88.50	1	2,346	0.04%
2019/05/31	5	94.60	5	94.90	94.50	0	2,381	0.00%
2019/05/30	1	91.90	1	93.10	93.40	0	2,374	0.00%
2019/05/28	1	89.50	1	90.30	91.70	0	2,374	0.00%
2019/05/27	4	89.65	18	88.34	90.10	-14	2,430	-0.58%
2019/05/23	8	88.20	0	0.00	89.10	8	2,461	0.32%
2019/05/22	0	0.00	8	92.86	91.90	-8	2,457	-0.33%
2019/05/21	26	96.37	0	0.00	96.10	26	2,457	1.06%
2019/05/17	1	90.60	1	94.30	90.80	0	2,448	0.00%
2019/05/15	3	98.90	2	98.90	96.60	1	2,435	0.04%
2019/05/13	3	96.13	8	95.60	95.40	-5	2,436	-0.21%
2019/05/10	1	109.00	5	105.70	106.00	-4	2,379	-0.17%
2019/05/09	175	108.07	18	109.00	108.00	157	2,348	6.69%	大買/鉅額交易
2019/05/08	3	112.50	2	113.50	118.00	1	2,309	0.04%
2019/05/07	10	114.00	4	113.75	114.00	6	2,336	0.26%
2019/05/06	7	111.86	167	112.65	112.00	-160	2,349	-6.81%	大賣/鉅額交易
2019/05/03	2	116.50	2	120.00	120.50	0	2,386	0.00%
2019/05/02	1	113.00	1	114.50	116.50	0	2,371	0.00%
2019/04/30	2	110.75	2	112.75	113.50	0	2,367	0.00%
2019/04/29	10	110.75	271	110.61	110.00	-261	2,362	-11.05%	大賣/鉅額交易
2019/04/26	28	118.09	1	128.00	116.50	27	2,308	1.17%
2019/04/25	14	133.50	2	133.00	129.00	12	2,246	0.53%
2019/04/24	1	126.00	1	128.50	128.50	0	2,226	0.00%
2019/04/23	1	128.00	1	127.50	128.50	0	2,229	0.00%
2019/04/22	0	0.00	26	129.48	130.00	-26	2,238	-1.16%
2019/04/19	7	130.29	40	132.53	127.50	-33	2,233	-1.48%
2019/04/18	34	135.18	0	0.00	131.00	34	2,220	1.53%
2019/04/17	2	130.50	36	133.31	130.00	-34	2,239	-1.52%
2019/04/16	40	132.73	0	0.00	135.00	40	2,214	1.81%
2019/04/15	10	128.50	9	129.39	129.50	1	2,200	0.05%
2019/04/11	20	133.75	5	133.70	129.00	15	2,304	0.65%
2019/04/10	3	137.50	2	136.00	137.50	1	2,241	0.04%
2019/04/09	8	138.94	202	136.83	140.00	-194	2,238	-8.67%	大賣/鉅額交易
2019/04/08	36	136.83	39	136.96	138.00	-3	2,230	-0.13%
2019/04/03	2	123.75	12	123.42	125.50	-10	2,155	-0.46%
2019/04/02	210	123.30	14	120.29	121.00	196	2,135	9.18%	大買/鉅額交易
2019/04/01	6	119.67	14	119.14	115.50	-8	2,111	-0.38%
2019/03/29	14	115.21	6	114.33	117.00	8	2,071	0.39%
2019/03/28	10	112.00	0	0.00	112.00	10	2,077	0.48%
2019/03/27	8	113.44	32	114.05	113.50	-24	2,093	-1.15%
2019/03/26	5	113.00	25	113.98	112.00	-20	2,107	-0.95%
2019/03/25	9	112.00	11	111.14	110.00	-2	2,109	-0.09%
2019/03/22	4	113.50	4	114.50	115.00	0	2,113	0.00%
2019/03/21	0	0.00	105	112.51	113.50	-105	2,158	-4.86%	大賣/鉅額交易
2019/03/20	6	111.58	31	113.84	111.50	-25	2,258	-1.11%
2019/03/19	13	113.65	5	115.60	115.50	8	2,274	0.35%
2019/03/18	0	0.00	34	109.75	112.50	-34	2,228	-1.53%
2019/03/15	12	107.46	39	107.04	109.00	-27	2,215	-1.22%
2019/03/14	38	106.91	2	103.50	106.00	36	2,190	1.64%
2019/03/12	9	99.22	5	99.50	98.10	4	2,170	0.18%
2019/03/11	1	97.10	14	98.74	98.60	-13	2,179	-0.60%
2019/03/08	0	0.00	3	95.70	96.00	-3	2,228	-0.13%
2019/03/07	16	98.43	43	97.45	97.50	-27	2,266	-1.19%
2019/03/06	88	95.63	12	93.65	95.90	76	2,356	3.23%
2019/03/05	15	89.97	0	0.00	90.00	15	2,402	0.62%
2019/03/04	0	0.00	20	90.21	90.00	-20	2,448	-0.82%
2019/02/27	2	89.50	0	0.00	90.80	2	2,448	0.08%
2019/02/26	0	0.00	2	94.45	91.00	-2	2,462	-0.08%
2019/02/25	27	89.63	2	90.20	90.00	25	2,495	1.00%
2019/02/22	0	0.00	156	86.74	86.60	-156	2,502	-6.23%	大賣/鉅額交易
2019/02/21	1	88.70	33	89.10	88.20	-32	2,527	-1.27%
2019/02/20	36	88.01	21	86.95	88.40	15	2,590	0.58%
2019/02/19	16	86.61	2	86.40	85.90	14	2,774	0.50%
2019/02/18	0	0.00	42.1	85.09	85.00	-42.1	2,810	-1.50%
2019/02/15	2	86.70	135	86.03	85.60	-133	2,831	-4.70%	大賣/鉅額交易
2019/02/13	0.1	87.20	14	86.96	87.20	-13.9	2,862	-0.49%
2019/02/12	1	88.00	11	88.88	87.50	-10	2,871	-0.35%
2019/02/11	60	85.28	0	0.00	86.00	60	2,848	2.11%
2019/01/30	3	83.93	3	85.10	83.50	0	2,876	0.00%
2019/01/29	0	0.00	3	83.70	84.30	-3	2,934	-0.10%
2019/01/28	8	84.24	49	84.86	83.90	-41	3,002	-1.37%
2019/01/24	14	82.95	4	82.90	82.60	10	2,978	0.34%
2019/01/22	0	0.00	3	80.60	81.30	-3	2,949	-0.10%
2019/01/21	3	80.70	32	80.78	81.30	-29	2,996	-0.97%
2019/01/18	57	80.36	0	0.00	79.60	57	3,024	1.88%
2019/01/17	0	0.00	1	79.70	79.10	-1	3,060	-0.03%
2019/01/16	7	80.30	1	79.70	79.70	6	3,084	0.19%
2019/01/14	0	0.00	13	78.68	78.90	-13	3,131	-0.42%
2019/01/09	11	83.39	17	84.44	80.80	-6	3,138	-0.19%
2019/01/08	0	0.00	7	79.71	80.00	-7	3,088	-0.23%
2019/01/07	1	79.40	20	80.45	79.40	-19	3,092	-0.61%
2019/01/04	0	0.00	110	77.90	79.70	-110	3,094	-3.55%	大賣/鉅額交易
2019/01/03	135	83.69	0	0.00	80.90	135	3,059	4.41%	大買/鉅額交易
2019/01/02	0	0.00	26	79.02	80.50	-26	2,974	-0.87%
2018/12/28	10	79.00	12	81.08	79.00	-2	2,997	-0.07%
2018/12/27	12	79.94	0	0.00	80.50	12	2,980	0.40%
2018/12/26	6	76.30	5	79.44	75.60	1	2,935	0.03%
2018/12/25	10	76.90	1	76.10	77.70	9	2,863	0.31%
2018/12/24	5	77.84	11	78.90	78.70	-6	2,841	-0.21%
2018/12/21	1	76.10	1	76.80	76.60	0	2,838	0.00%
2018/12/20	5	75.50	5	77.00	75.50	0	2,805	0.00%
2018/12/19	0	0.00	5	78.40	77.10	-5	2,781	-0.18%
2018/12/18	9	76.38	6	79.30	76.40	3	2,752	0.11%
2018/12/17	0	0.00	1	78.70	79.50	-1	2,720	-0.04%
2018/12/14	5	79.96	0	0.00	79.30	5	2,702	0.19%
2018/12/13	2	79.40	4	81.20	78.40	-2	2,649	-0.08%
2018/12/12	5	75.96	11	75.51	76.20	-6	2,538	-0.24%
2018/12/11	6	72.80	0	0.00	72.40	6	2,504	0.24%
2018/12/10	0	0.00	38	69.18	69.50	-38	2,486	-1.53%
2018/12/07	0	0.00	9	70.83	73.20	-9	2,495	-0.36%
2018/12/06	0	0.00	5	70.20	68.50	-5	2,505	-0.20%
2018/12/05	2	74.20	36	72.69	73.10	-34	2,521	-1.35%
2018/12/03	26	75.72	9	76.61	78.20	17	2,474	0.69%
2018/11/30	10	71.52	18	71.37	71.40	-8	2,409	-0.33%
2018/11/29	810	71.32	1	72.00	70.30	809	2,372	34.10%	大買/鉅額交易
2018/11/28	13	67.82	4	68.13	70.50	9	2,234	0.40%
2018/11/27	3	64.00	2	62.80	64.10	1	2,133	0.05%
2018/11/26	5	60.32	5	60.70	60.40	0	2,098	0.00%
2018/11/23	0	0.00	9	60.78	59.60	-9	2,109	-0.43%
2018/11/22	33	64.16	10	62.27	60.60	23	2,108	1.09%
2018/11/21	21	62.67	0	0.00	62.10	21	2,031	1.03%
2018/11/20	9	62.80	12	62.73	62.30	-3	2,013	-0.15%
2018/11/19	24	63.15	19	60.15	64.40	5	2,008	0.25%
2018/11/16	153	64.87	112	65.68	61.00	41	1,946	2.11%	大買/大賣/
2018/11/15	3	62.50	2	63.30	63.30	1	1,781	0.06%
2018/11/14	2	58.80	0	0.00	57.60	2	1,759	0.11%
2018/11/13	5	53.90	9	56.27	57.70	-4	1,733	-0.23%
2018/11/12	134	56.46	0	0.00	56.70	134	1,717	7.80%	大買/鉅額交易
2018/11/09	1	58.60	360	58.28	58.40	-359	1,717	-20.90%	大賣/鉅額交易
2018/11/08	11	62.49	13	60.91	60.20	-2	1,709	-0.12%
2018/11/07	10	63.00	0	0.00	62.50	10	1,747	0.57%
2018/11/06	145	64.17	197	63.53	62.40	-52	1,727	-3.01%	大買/大賣/
2018/11/05	540	69.25	525	69.23	69.30	15	1,679	0.89%	大買/大賣/
2018/11/02	0	0.00	14	61.95	63.00	-14	1,642	-0.85%
2018/11/01	12	62.61	0	0.00	61.60	12	1,637	0.73%
2018/10/31	3	60.00	0	0.00	60.00	3	1,625	0.18%
2018/10/30	8	56.90	4	55.98	55.90	4	1,601	0.25%
2018/10/29	7	55.79	114	55.07	54.30	-107	1,584	-6.75%	大賣/鉅額交易
2018/10/26	14	57.70	21	57.65	57.70	-7	1,526	-0.46%
2018/10/25	2	52.60	0	0.00	52.50	2	1,481	0.13%
2018/10/24	0	0.00	1	59.40	57.60	-1	1,436	-0.07%
2018/10/23	4	58.63	123	61.73	58.10	-119	1,401	-8.49%	大賣/鉅額交易
2018/10/22	6	63.30	5	63.26	64.50	1	1,366	0.07%
2018/10/19	5	63.10	1	65.60	61.80	4	1,343	0.30%
2018/10/18	0	0.00	1	66.00	67.40	-1	1,331	-0.08%
2018/10/17	2	67.00	0	0.00	66.60	2	1,323	0.15%
2018/10/16	0	0.00	57	69.08	67.00	-57	1,308	-4.36%
2018/10/09	6	76.95	1	78.20	76.60	5	1,239	0.40%
2018/10/08	17	82.23	58	77.36	76.50	-41	1,217	-3.37%
2018/10/03	1	93.40	37	93.79	92.50	-36	1,164	-3.09%
2018/10/02	5	97.08	6	98.30	96.60	-1	1,159	-0.09%
2018/10/01	2	96.20	32	97.67	97.50	-30	1,154	-2.60%
2018/09/28	76	98.88	1	97.80	97.10	75	1,159	6.47%
2018/09/21	34	89.16	0	0.00	88.70	34	1,108	3.07%
2018/09/20	0	0.00	10	85.81	86.80	-10	1,105	-0.90%
2018/09/19	0	0.00	2	89.15	88.10	-2	1,084	-0.18%
2018/09/18	2	87.70	0	0.00	88.00	2	1,084	0.18%
2018/09/14	0	0.00	5	89.30	89.50	-5	1,064	-0.47%
2018/09/13	12	85.74	9	87.82	84.20	3	1,057	0.28%
2018/09/12	30	90.20	10	89.01	85.40	20	1,028	1.94%
2018/09/11	16	93.29	30	96.21	93.20	-14	994	-1.41%
2018/09/10	5	104.50	10	109.80	103.50	-5	957	-0.52%
2018/09/07	0	0.00	10	116.30	115.00	-10	944	-1.06%
2018/09/05	0	0.00	13	119.92	120.00	-13	954	-1.36%
2018/09/04	14	124.36	0	0.00	124.00	14	943	1.48%
2018/08/30	20	126.45	36	122.00	119.50	-16	927	-1.72%
2018/08/29	8	125.38	17	117.15	124.00	-9	910	-0.99%
2018/08/28	55	121.77	5	119.50	122.50	50	892	5.60%
2018/08/27	0	0.00	5	119.00	118.00	-5	882	-0.57%
2018/08/24	0	0.00	53	118.22	120.00	-53	862	-6.14%
2018/08/23	5	123.00	28	116.36	123.00	-23	832	-2.76%
2018/08/22	91	116.81	0	0.00	117.50	91	819	11.11%
2018/08/21	21	108.10	0	0.00	109.50	21	792	2.65%
2018/08/20	11	102.77	0	0.00	102.00	11	780	1.41%
2018/08/17	0	0.00	17	102.53	103.50	-17	779	-2.18%
2018/08/16	18	102.94	2	102.50	101.50	16	789	2.03%
2018/08/15	8	102.25	0	0.00	99.70	8	786	1.02%
2018/08/14	4	101.53	81	98.81	99.60	-77	815	-9.44%
2018/08/13	7	109.93	72	109.91	109.50	-65	812	-8.00%
2018/08/10	40	122.58	0	0.00	121.50	40	835	4.79%
2018/08/09	4	127.13	77	134.35	124.50	-73	827	-8.82%
2018/08/08	36	144.19	200.2	141.28	138.00	-164.2	791	-20.74%	大賣/鉅額交易
2018/08/07	0	0.00	2	137.50	138.50	-2	789	-0.25%
2018/08/06	1	141.00	0	0.00	139.50	1	813	0.12%
2018/08/03	0	0.00	6	139.50	140.50	-6	839	-0.71%
2018/08/02	50	143.59	10	141.10	144.00	40	846	4.72%
2018/08/01	1	144.50	18	143.14	143.50	-17	864	-1.97%
2018/07/31	0	0.00	1	146.00	144.50	-1	888	-0.11%
2018/07/30	1	145.50	0	0.00	144.50	1	890	0.11%
2018/07/27	0	0.00	2	146.75	145.50	-2	896	-0.22%
2018/07/26	5	143.70	2	144.00	144.00	3	920	0.33%
2018/07/25	25	146.32	172	142.79	140.50	-147	919	-15.99%	大賣/鉅額交易
2018/07/23	50	139.73	0	0.00	140.00	50	924	5.41%
2018/07/20	0	0.00	58	142.58	142.00	-58	936	-6.19%
2018/07/19	1	143.50	0	0.00	143.50	1	943	0.11%
2018/07/18	0	0.00	4	145.00	145.00	-4	958	-0.42%
2018/07/17	0	0.00	48	150.41	149.00	-48	978	-4.90%
2018/07/13	0	0.00	143	150.67	150.00	-143	991	-14.42%	大賣/鉅額交易
2018/07/12	0	0.00	108	153.15	151.00	-108	1,007	-10.71%	大賣/鉅額交易
2018/07/11	35	157.86	131	155.40	156.50	-96	1,013	-9.47%	大賣/
2018/07/10	0	0.00	9	152.61	152.50	-9	1,020	-0.88%
2018/07/09	0	0.00	24	152.92	153.00	-24	1,090	-2.20%
2018/07/06	40	157.10	0	0.00	155.00	40	1,103	3.62%
2018/07/04	2	146.25	11	147.50	151.00	-9	1,242	-0.72%
2018/07/03	0	0.00	53	152.08	150.50	-53	1,252	-4.23%
2018/07/02	0	0.00	40	152.71	151.50	-40	1,262	-3.17%
2018/06/29	44	155.99	0	0.00	154.50	44	1,273	3.46%
2018/06/28	0	0.00	27	150.02	150.50	-27	1,281	-2.11%
2018/06/27	64	155.45	0	0.00	150.00	64	1,292	4.95%
2018/06/26	0	0.00	1	148.00	150.00	-1	1,306	-0.08%
2018/06/25	6	150.00	1	150.00	150.00	5	1,329	0.38%
2018/06/22	1	149.50	22	147.64	150.00	-21	1,370	-1.53%
2018/06/21	1	159.50	28	157.29	155.50	-27	1,367	-1.97%
2018/06/20	0	0.00	86	158.28	160.50	-86	1,375	-6.25%
2018/06/19	108	170.99	0	0.00	165.00	108	1,368	7.89%	大買/鉅額交易
2018/06/15	0	0.00	97	162.72	166.00	-97	1,366	-7.10%
2018/06/14	140	166.80	1	168.00	167.00	139	1,366	10.17%	大買/鉅額交易
2018/06/13	50	158.00	0	0.00	158.00	50	1,360	3.67%
2018/06/12	52	160.17	1	164.00	160.00	51	1,383	3.69%
2018/06/11	29	162.59	192	160.78	162.50	-163	1,464	-11.13%	大賣/鉅額交易
2018/06/08	101	160.00	34	158.18	160.00	67	1,466	4.57%	大買/
2018/06/07	1	163.00	2	161.50	161.00	-1	1,461	-0.07%
2018/06/06	0	0.00	3	163.50	163.00	-3	1,470	-0.20%
2018/06/05	6	170.33	36	166.85	164.00	-30	1,487	-2.02%
2018/06/04	37	168.49	0	0.00	168.50	37	1,503	2.46%
2018/06/01	28	163.68	0	0.00	164.00	28	1,513	1.85%
2018/05/30	0	0.00	57	160.41	161.50	-57	1,537	-3.71%
2018/05/29	47	169.26	0.5	165.00	165.50	46.5	1,526	3.05%
2018/05/28	8	168.13	2	166.50	164.50	6	1,518	0.40%
2018/05/25	1	171.50	0	0.00	167.50	1	1,510	0.07%
2018/05/24	8	172.44	30	169.30	170.50	-22	1,513	-1.45%
2018/05/23	307	168.03	120	163.88	172.00	187	1,496	12.50%	大買/大賣/鉅額交易
2018/05/22	52	171.13	78	165.27	167.00	-26	1,484	-1.75%
2018/05/21	54	169.68	69	163.91	162.50	-15	1,454	-1.03%
2018/05/18	261	158.57	1	154.50	160.00	260	1,415	18.37%	大買/鉅額交易
2018/05/17	10	150.00	0	0.00	148.50	10	1,429	0.70%
2018/05/16	0	0.00	29	148.88	148.50	-29	1,471	-1.97%
2018/05/15	1	151.00	112	147.95	150.50	-111	1,508	-7.36%	大賣/鉅額交易
2018/05/14	98	150.10	18	139.28	150.00	80	1,558	5.13%
2018/05/11	173	143.15	11	144.55	142.50	162	1,562	10.37%	大買/鉅額交易
2018/05/10	12	148.67	0	0.00	141.50	12	1,557	0.77%
2018/05/09	0	0.00	196	144.33	145.00	-196	1,614	-12.14%	大賣/鉅額交易
2018/05/08	192	145.64	3	150.00	149.50	189	1,621	11.66%	大買/鉅額交易
2018/05/07	8	140.00	10	139.50	138.00	-2	1,657	-0.12%
2018/05/04	84	138.67	0	0.00	138.00	84	1,668	5.03%
2018/05/03	2	141.75	97	142.40	138.00	-95	1,684	-5.64%
2018/04/30	1	144.50	3	145.00	146.00	-2	1,762	-0.11%
2018/04/27	58	150.27	0	0.00	149.00	58	1,842	3.15%
2018/04/26	4	146.50	10	141.30	145.00	-6	1,850	-0.32%
2018/04/25	49	148.63	0	0.00	149.50	49	1,848	2.65%
2018/04/24	2	143.00	37	144.62	149.50	-35	1,854	-1.89%
2018/04/23	2	158.00	13	150.46	148.50	-11	1,851	-0.59%
2018/04/20	0	0.00	16	156.31	157.00	-16	1,851	-0.86%
2018/04/19	0	0.00	5	163.40	160.50	-5	1,857	-0.27%
2018/04/18	15	165.93	0	0.00	163.50	15	1,872	0.80%
2018/04/17	0	0.00	8	161.69	163.00	-8	1,886	-0.42%
2018/04/16	0	0.00	117	166.33	165.00	-117	1,909	-6.13%	大賣/鉅額交易
2018/04/13	71	167.12	5	167.00	167.50	66	1,928	3.42%
2018/04/12	26	159.37	20	156.30	160.50	6	1,930	0.31%
2018/04/11	0	0.00	148	159.68	157.50	-148	1,942	-7.62%	大賣/鉅額交易
2018/04/10	343	157.01	211	152.95	165.00	132	1,948	6.77%	大買/大賣/鉅額交易
2018/04/09	58	149.47	0	0.00	150.00	58	1,949	2.97%
2018/04/03	21	147.83	0	0.00	150.00	21	1,952	1.08%
2018/04/02	192	147.68	26	148.35	147.00	166	1,962	8.46%	大買/鉅額交易
2018/03/31	14	149.57	4	146.50	150.00	10	1,989	0.50%
2018/03/30	0	0.00	2	148.00	146.00	-2	2,007	-0.10%
2018/03/29	3	149.67	14	148.21	148.00	-11	2,074	-0.53%
2018/03/28	116	147.00	62	146.76	150.00	54	2,095	2.58%	大買/
2018/03/27	93	148.92	15	149.10	147.50	78	2,119	3.68%
2018/03/26	127	139.07	0	0.00	142.00	127	2,097	6.05%	大買/鉅額交易
2018/03/23	2	135.25	2	133.00	139.00	0	2,166	0.00%
2018/03/22	50	145.02	27	143.33	141.50	23	2,222	1.04%
2018/03/21	54	148.20	2	147.25	146.00	52	2,244	2.32%
2018/03/20	4	143.50	1	144.50	144.50	3	2,226	0.13%
2018/03/19	2	141.50	51	143.57	141.00	-49	2,230	-2.20%
2018/03/16	6	147.00	148	147.92	147.00	-142	2,211	-6.42%	大賣/鉅額交易
2018/03/15	132	150.86	10	149.85	151.50	122	2,193	5.56%	大買/鉅額交易
2018/03/14	0	0.00	6	140.83	142.50	-6	2,126	-0.28%
2018/03/12	0	0.00	33	141.71	140.00	-33	2,145	-1.54%
2018/03/09	0	0.00	10	141.30	143.00	-10	2,152	-0.46%
2018/03/08	18	141.61	6	140.25	141.00	12	2,178	0.55%
2018/03/07	1	138.50	74	137.85	134.50	-73	2,185	-3.34%
2018/03/06	102	140.13	3	139.50	140.00	99	2,204	4.49%	大買/
2018/03/05	0	0.00	35	130.59	132.00	-35	2,237	-1.56%
2018/03/02	1	131.50	8	130.63	132.00	-7	2,336	-0.30%
2018/03/01	0	0.00	16	131.81	131.50	-16	2,495	-0.64%
2018/02/26	9	135.67	1	136.00	133.50	8	2,548	0.31%
2018/02/23	0	0.00	37	131.86	132.00	-37	2,583	-1.43%
2018/02/21	65	130.54	0	0.00	129.50	65	2,617	2.48%
2018/02/12	12	125.46	1	124.00	125.00	11	2,610	0.42%
2018/02/09	101	121.21	0	0.00	125.00	101	2,602	3.88%	大買/鉅額交易
2018/02/08	17	127.53	58	129.11	124.00	-41	2,564	-1.60%
2018/02/07	153	140.10	1	139.50	137.50	152	2,534	6.00%	大買/鉅額交易
2018/02/06	11	130.00	227	130.97	135.00	-216	2,533	-8.53%	大賣/鉅額交易
2018/02/05	26	144.06	31	144.24	144.00	-5	2,563	-0.20%
2018/02/02	4	155.00	59	153.83	154.00	-55	2,559	-2.15%
2018/02/01	41	157.46	21	155.71	155.00	20	2,609	0.77%
2018/01/31	3	150.83	42	148.54	151.50	-39	2,576	-1.51%
2018/01/30	90	155.06	14	157.14	151.00	76	2,579	2.95%
2018/01/29	1	145.00	0	0.00	144.50	1	2,539	0.04%
2018/01/26	2	146.50	24	148.92	146.00	-22	2,581	-0.85%
2018/01/25	1	151.50	42	150.21	150.50	-41	2,594	-1.58%
2018/01/24	7	155.43	38	153.08	152.00	-31	2,631	-1.18%
2018/01/23	69	151.57	17	157.26	158.00	52	2,673	1.95%
2018/01/22	26	143.27	20	140.00	144.00	6	2,627	0.23%
2018/01/19	0	0.00	66	143.05	142.00	-66	2,701	-2.44%
2018/01/18	6	146.00	10	145.70	146.00	-4	2,804	-0.14%
2018/01/17	14	147.04	70	141.74	147.00	-56	2,883	-1.94%
2018/01/16	34	149.06	34	145.37	144.50	0	3,038	0.00%
2018/01/15	0	0.00	28	140.46	144.50	-28	3,201	-0.87%
2018/01/12	96	143.97	15	143.63	145.00	81	3,281	2.47%
2018/01/11	48	140.21	25	138.28	139.00	23	3,266	0.70%
2018/01/10	10	150.00	52	145.76	141.00	-42	3,250	-1.29%
2018/01/09	23	146.30	0	0.00	151.50	23	3,235	0.71%
2018/01/08	41	147.59	232	145.09	146.50	-191	3,217	-5.94%	大賣/鉅額交易
2018/01/05	38	152.92	16	153.44	154.50	22	3,179	0.69%
2018/01/04	8	153.31	89	153.98	154.00	-81	3,172	-2.55%
2018/01/03	167	144.18	67.7	142.67	152.50	99.3	3,114	3.19%	大買/
2018/01/02	0	0.00	51	137.79	139.00	-51	3,043	-1.68%