台化 (1326)-亞東券商分點個股進出

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

台化

(1326)

可現股當沖

股價
44.30
漲跌
▲2.45
漲幅
+5.85%
成交量
20,751張
產業
上市塑膠類股▲6.24%
1001人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	12	43.17	110	43.72	44.30	-98	10,244	-0.96%	大賣/
2024/09/26	0	42.00	12	41.85	41.85	-12	10,116	-0.12%
2024/09/25	10.1	41.30	6	41.71	41.95	4.1	10,149	0.04%
2024/09/24	0	0.00	54	40.80	41.00	-54	10,061	-0.54%
2024/09/20	5	41.60	7	40.86	41.20	-2	10,187	-0.02%
2024/09/19	5	40.50	76	40.73	41.00	-71	10,086	-0.70%
2024/09/18	7	40.80	78	40.78	40.65	-71	10,085	-0.70%
2024/09/16	10	40.70	5	40.22	40.65	5	10,041	0.05%
2024/09/13	4	39.10	3	39.33	39.40	1	9,897	0.01%
2024/09/11	4	37.43	4	37.23	37.50	0	9,808	0.00%
2024/09/10	57.1	36.85	28	36.85	36.75	29.1	9,711	0.30%
2024/09/09	27.1	37.49	0	0.00	37.35	27.1	9,463	0.29%
2024/09/06	7.1	38.98	2	39.10	38.85	5.1	9,228	0.05%
2024/09/05	9.1	38.95	2.2	39.50	38.70	6.9	9,154	0.08%
2024/09/04	6	39.74	1	39.80	39.40	5	9,016	0.06%
2024/09/03	16	42.11	50	42.00	41.90	-34	8,688	-0.39%
2024/09/02	18	42.79	0	0.00	42.65	18	8,629	0.21%
2024/08/30	1	43.80	0	0.00	43.80	1	8,567	0.01%
2024/08/29	2	43.65	0	0.00	43.70	2	8,530	0.02%
2024/08/28	2	43.80	0	0.00	43.95	2	8,528	0.02%
2024/08/27	4	43.55	0	0.00	44.05	4	8,705	0.05%
2024/08/26	0.2	43.77	1	44.00	44.05	-0.8	8,704	-0.01%
2024/08/23	3	43.28	1	43.20	43.20	2	8,607	0.02%
2024/08/22	45	44.30	0	0.00	44.30	45	8,483	0.53%
2024/08/21	0	43.95	0	0.00	43.95	0	8,451	0.00%
2024/08/20	2.1	44.08	6	44.25	44.00	-3.9	8,386	-0.05%
2024/08/19	1	44.90	0	0.00	44.90	1	8,239	0.01%
2024/08/16	16.1	45.30	24	45.35	45.05	-7.9	8,210	-0.10%
2024/08/15	6	45.15	0	0.00	45.05	6	8,156	0.07%
2024/08/14	0.1	45.40	5	45.89	45.45	-4.9	8,101	-0.06%
2024/08/13	32.1	45.69	3	46.15	45.05	29.1	8,053	0.36%
2024/08/12	0.1	46.55	6	46.20	46.30	-6	8,006	-0.07%
2024/08/08	0	46.10	0.1	46.10	45.85	-0.1	7,963	0.00%
2024/08/07	0.1	47.70	2	47.65	47.70	-2	7,877	-0.02%
2024/08/06	2.1	45.14	0	0.00	47.40	2.1	7,843	0.03%
2024/08/05	5	46.59	0	0.00	46.00	5	7,725	0.06%
2024/08/02	2	49.00	0	0.00	49.10	2	7,593	0.03%
2024/07/31	20	49.70	0	0.00	49.85	20	7,491	0.27%
2024/07/29	0.1	50.16	0	0.00	49.90	0.1	7,489	0.00%
2024/07/26	0	50.20	0	0.00	50.00	0	7,483	0.00%
2024/07/23	0	50.40	0	0.00	50.50	0	7,505	0.00%
2024/07/19	6	50.23	0	0.00	50.50	6	7,368	0.08%
2024/07/18	20	50.30	15	50.77	51.20	5	7,215	0.07%
2024/07/17	6	48.79	12.3	49.61	49.75	-6.3	6,919	-0.09%
2024/07/16	0.1	48.40	0	0.00	48.40	0.1	6,825	0.00%
2024/07/15	11	48.38	1	48.35	48.30	10	6,912	0.14%
2024/07/12	6.1	48.72	6	49.11	48.65	0.1	6,878	0.00%
2024/07/11	5.1	47.33	0	0.00	47.70	5.1	6,713	0.08%
2024/07/10	5.1	47.29	155	47.04	47.05	-149.9	6,639	-2.26%	大賣/鉅額交易
2024/07/09	3	48.63	0	48.95	48.50	3	6,468	0.05%
2024/07/08	8.1	49.25	0	0.00	49.15	8.1	6,355	0.13%
2024/07/05	2	48.95	0	0.00	49.20	2	6,295	0.03%
2024/07/04	2	49.35	0	0.00	49.40	2	6,223	0.03%
2024/07/03	2	48.33	0	0.00	48.55	2	6,070	0.03%
2024/07/02	6	48.83	0	0.00	48.55	6	5,944	0.10%
2024/07/01	6	49.69	0	0.00	49.75	6	5,811	0.10%
2024/06/28	5	50.20	7	50.54	50.40	-2	5,736	-0.03%
2024/06/27	5	49.55	0	0.00	49.65	5	5,737	0.09%
2024/06/26	10.1	50.62	0	0.00	50.10	10.1	5,645	0.18%
2024/06/25	3.6	51.03	0	0.00	51.20	3.6	5,497	0.07%
2024/06/21	0.1	52.57	0	0.00	52.40	0.1	5,418	0.00%
2024/06/20	1	52.10	0	0.00	52.40	1	5,301	0.02%
2024/06/19	2	51.30	0	0.00	51.40	2	5,203	0.04%
2024/06/18	1.1	50.93	2	51.30	51.60	-1	5,134	-0.02%
2024/06/17	0.1	52.00	0	0.00	51.60	0.1	5,151	0.00%
2024/06/14	0.4	52.20	0	0.00	52.10	0.4	5,151	0.01%
2024/06/13	2	51.60	0.1	52.20	51.70	1.9	5,130	0.04%
2024/06/12	0.1	52.00	0	0.00	51.80	0.1	5,123	0.00%
2024/06/11	37.1	52.40	0	0.00	52.10	37.1	5,139	0.72%
2024/06/07	0.1	52.00	1	51.70	52.00	-1	5,111	-0.02%
2024/06/06	10.1	50.98	5	51.00	50.90	5.1	5,080	0.10%
2024/06/05	26	51.49	1	51.40	51.20	25	5,037	0.50%
2024/06/04	2.1	51.85	0	52.30	51.70	2	5,039	0.04%
2024/06/03	0	0.00	16	52.86	52.60	-16	4,957	-0.32%
2024/05/31	0.1	53.13	0	0.00	52.90	0.1	4,939	0.00%
2024/05/30	2.3	53.41	0	0.00	53.30	2.3	4,826	0.05%
2024/05/28	3	54.70	23	54.22	55.00	-20	4,757	-0.42%
2024/05/27	14	53.66	0	53.70	53.90	14	4,820	0.29%
2024/05/24	2	54.35	0	0.00	54.20	2	4,783	0.04%
2024/05/23	18	55.26	0	56.00	54.80	18	4,766	0.38%
2024/05/22	1	56.10	6	56.40	56.20	-5	4,708	-0.11%
2024/05/21	4.3	56.46	0	0.00	56.30	4.3	4,693	0.09%
2024/05/20	2	57.20	6	57.00	57.20	-4	4,647	-0.09%
2024/05/17	0	0.00	4	57.35	56.60	-4	4,623	-0.09%
2024/05/16	68	57.00	1	57.10	57.00	67	4,574	1.46%
2024/05/15	0	0.00	2	56.85	56.40	-2	4,497	-0.04%
2024/05/10	22	55.90	0	0.00	56.60	22	4,502	0.49%
2024/05/09	2	56.40	0	0.00	56.10	2	4,506	0.04%
2024/05/08	42	56.46	0	0.00	56.40	42	4,498	0.93%
2024/05/07	0	0.00	1	56.40	56.30	-1	4,477	-0.02%
2024/05/06	0	0.00	0.1	56.80	56.50	-0.1	4,489	0.00%
2024/05/03	2	56.00	0	0.00	56.10	2	4,479	0.04%
2024/05/02	0	0.00	3	55.70	55.70	-3	4,396	-0.07%
2024/04/30	70	55.80	2	55.90	55.50	68	4,408	1.54%
2024/04/29	0	0.00	4	55.45	55.80	-4	4,363	-0.09%
2024/04/26	36	53.90	0	0.00	53.90	36	4,319	0.83%
2024/04/25	2	53.90	0	0.00	54.00	2	4,352	0.05%
2024/04/23	2	55.10	2	55.15	54.90	0	4,502	0.00%
2024/04/22	0	0.00	1	54.30	55.10	-1	4,746	-0.02%
2024/04/19	17	52.65	0	0.00	52.40	17	4,638	0.37%
2024/04/18	1	53.50	0	0.00	53.60	1	4,458	0.02%
2024/04/17	11.2	53.60	0	0.00	53.60	11.2	4,430	0.25%
2024/04/16	7	54.24	0	0.00	53.90	7	4,398	0.16%
2024/04/15	0	0.00	90	55.40	55.00	-90	4,305	-2.09%
2024/04/12	3	54.97	3	55.10	55.30	0	4,279	0.00%
2024/04/11	1	55.40	0	0.00	55.50	1	4,223	0.02%
2024/04/10	1	56.20	6	56.30	56.10	-5	4,184	-0.12%
2024/04/09	3	55.70	0	0.00	55.90	3	4,209	0.07%
2024/04/08	4	54.95	0	0.00	55.10	4	4,174	0.10%
2024/04/03	0	0.00	1	55.30	55.10	-1	4,177	-0.02%
2024/04/01	3	56.30	0	0.00	56.10	3	4,189	0.07%
2024/03/29	109	55.40	0	0.00	55.20	109	4,160	2.62%	大買/鉅額交易
2024/03/28	4	54.88	0	0.00	54.70	4	4,129	0.10%
2024/03/27	12	55.23	0	0.00	55.10	12	4,193	0.29%
2024/03/26	0	55.30	0	0.00	55.60	0	4,189	0.00%
2024/03/25	0.1	54.50	0	0.00	54.60	0.1	4,165	0.00%
2024/03/21	0.1	54.80	13	54.50	54.90	-13	4,159	-0.31%
2024/03/20	14	53.99	3	53.77	53.70	11	4,202	0.26%
2024/03/19	1.1	54.90	0.1	54.90	54.70	1	4,127	0.02%
2024/03/18	93.1	55.20	2	55.30	55.10	91.1	4,128	2.21%
2024/03/15	1	55.40	0.7	55.60	55.60	0.3	4,145	0.01%
2024/03/14	69	55.50	2	55.35	55.90	67	4,091	1.64%
2024/03/13	2.1	55.05	6	54.80	54.90	-4	4,071	-0.10%
2024/03/12	3.1	55.80	5	55.70	55.70	-2	4,042	-0.05%
2024/03/11	0.1	55.10	0	0.00	55.30	0.1	4,054	0.00%
2024/03/08	15	54.58	0	0.00	54.80	15	4,076	0.37%
2024/03/07	15.1	54.65	10	55.20	55.00	5.1	4,048	0.12%
2024/03/06	11.1	55.09	0	0.00	55.00	11.1	3,998	0.28%
2024/03/05	20	55.39	0	0.00	55.00	20	4,058	0.49%
2024/03/04	4	55.80	86	55.90	55.70	-82	4,026	-2.04%
2024/03/01	1	56.10	1	56.10	56.10	0	4,065	0.00%
2024/02/29	2	56.20	48	56.65	57.20	-46	4,049	-1.14%
2024/02/27	0	0.00	41	56.11	56.10	-41	3,963	-1.04%
2024/02/26	3	56.10	40	56.33	56.40	-37	3,947	-0.94%
2024/02/23	0	56.80	4	56.65	56.60	-4	3,925	-0.10%
2024/02/22	1.1	57.00	0	0.00	56.80	1.1	3,984	0.03%
2024/02/21	1.1	57.98	0	0.00	57.40	1.1	3,980	0.03%
2024/02/20	2	57.80	1	57.90	57.90	1	4,012	0.03%
2024/02/19	1	57.90	1	58.50	58.10	0	4,096	0.00%
2024/02/16	2.1	56.71	0	0.00	57.40	2.1	4,176	0.05%
2024/02/15	5	56.30	0	0.00	56.50	5	4,172	0.12%
2024/02/01	1.1	57.30	4	57.20	57.70	-3	4,046	-0.07%
2024/01/30	93	57.55	1	57.30	56.80	92	4,045	2.27%
2024/01/29	2	58.20	0	0.00	57.90	2	4,067	0.05%
2024/01/26	0	0.00	12	57.61	57.70	-12	4,057	-0.30%
2024/01/25	0	0.00	5	56.68	56.60	-5	4,031	-0.12%
2024/01/24	20	56.40	0	0.00	56.80	20	4,041	0.49%
2024/01/23	1	55.80	1	55.80	55.70	0	4,043	0.00%
2024/01/22	8	55.60	0	0.00	55.60	8	4,008	0.20%
2024/01/19	10	55.70	0	0.00	55.90	10	3,970	0.25%
2024/01/18	1.1	55.71	2	55.90	55.80	-1	3,962	-0.02%
2024/01/17	13	56.02	0	0.00	55.80	13	3,929	0.33%
2024/01/16	88.3	57.41	0	0.00	57.00	88.3	3,771	2.34%
2024/01/15	25.1	59.87	2	59.75	59.70	23.1	3,487	0.66%
2024/01/12	7	60.24	1	60.40	60.10	6	3,487	0.17%
2024/01/11	12	60.19	0	0.00	60.30	12	3,525	0.34%
2024/01/10	1	60.60	0	0.00	60.30	1	3,706	0.03%
2024/01/09	2	60.90	0	0.00	60.80	2	3,701	0.05%
2024/01/08	51.3	61.10	0	0.00	61.00	51.3	3,740	1.37%
2024/01/04	1	61.10	0	0.00	61.10	1	3,802	0.03%
2024/01/03	3.1	61.31	0	0.00	61.10	3.1	3,849	0.08%
2023/12/28	1	62.30	0	0.00	62.80	1	3,845	0.03%
2023/12/27	1.1	62.66	2	62.75	62.60	-0.9	3,827	-0.02%
2023/12/26	0.1	61.70	0	0.00	61.70	0.1	3,790	0.00%
2023/12/22	16	61.56	0	0.00	61.40	16	3,852	0.42%
2023/12/19	29	62.83	0	0.00	62.80	29	3,695	0.78%
2023/12/18	1	63.31	0	0.00	63.50	1	3,728	0.03%
2023/12/14	0	0.00	2	63.85	63.50	-2	3,661	-0.05%
2023/12/11	1	63.10	0	0.00	63.40	1	3,781	0.03%
2023/12/07	100	63.36	0	0.00	63.30	100	3,775	2.65%
2023/12/06	1.1	63.63	0	0.00	63.40	1.1	3,776	0.03%
2023/12/05	1	63.30	0	0.00	64.00	1	3,758	0.03%
2023/12/04	0	0.00	0.9	64.00	63.70	-0.9	3,734	-0.02%
2023/12/01	0	64.00	0	0.00	64.00	0	3,729	0.00%
2023/11/30	0	64.20	0.5	64.20	64.20	-0.5	3,725	-0.01%
2023/11/28	0	0.00	1	64.40	64.50	-1	3,670	-0.03%
2023/11/27	1.1	63.55	0	0.00	63.30	1.1	3,716	0.03%
2023/11/21	0	0.00	1	64.70	65.00	-1	3,766	-0.03%
2023/11/20	1	63.60	0	0.00	63.80	1	3,747	0.03%
2023/11/17	2	64.70	0	0.00	64.20	2	3,776	0.05%
2023/11/16	0	64.40	1	64.50	65.00	-1	3,822	-0.02%
2023/11/15	0	0.00	0	63.70	64.00	0	3,789	0.00%
2023/11/09	0	62.80	0	0.00	62.80	0	4,214	0.00%
2023/11/08	1	62.80	0	0.00	62.80	1	4,229	0.02%
2023/11/07	0	0.00	30	62.90	63.20	-30	4,223	-0.71%
2023/11/06	0.1	62.70	0	0.00	63.20	0.1	4,222	0.00%
2023/11/02	0.1	60.90	0	0.00	61.20	0.1	4,160	0.00%
2023/11/01	2.1	60.95	0	0.00	60.80	2.1	4,149	0.05%
2023/10/30	0.1	60.80	0	0.00	60.80	0.1	4,231	0.00%
2023/10/26	2	60.91	0	0.00	60.60	2	4,262	0.05%
2023/10/25	5	61.50	0	0.00	61.60	5	4,212	0.12%
2023/10/24	5	61.70	0	0.00	61.60	5	4,199	0.12%
2023/10/19	31	64.17	0	0.00	63.20	31	4,183	0.74%
2023/10/18	0	0.00	1	64.80	64.80	-1	4,174	-0.02%
2023/10/16	0.1	63.10	1	63.80	63.80	-0.9	3,978	-0.02%
2023/10/13	1	62.30	0	0.00	62.80	1	3,954	0.03%
2023/10/06	0.1	61.10	0	0.00	61.20	0.1	3,913	0.00%
2023/10/04	7	60.30	0	0.00	60.20	7	3,916	0.18%
2023/10/03	4	61.15	0	0.00	61.00	4	3,892	0.10%
2023/10/02	2	61.50	78	61.65	61.40	-76	3,937	-1.93%
2023/09/27	2	62.00	0	0.00	61.70	2	4,062	0.05%
2023/09/26	0	64.00	0	0.00	63.20	0	4,044	0.00%
2023/09/21	0	63.90	1	64.50	63.90	-1	4,132	-0.02%
2023/09/19	1	63.90	0	0.00	64.10	1	4,061	0.02%
2023/09/18	0	65.20	0	0.00	64.30	0	4,046	0.00%
2023/09/15	0.3	65.80	0	0.00	65.80	0.3	4,027	0.01%
2023/09/14	1	65.10	0	0.00	66.00	1	3,921	0.03%
2023/09/11	2	64.10	0	0.00	64.20	2	3,882	0.05%
2023/09/08	1	63.41	0	0.00	63.50	1	3,869	0.03%
2023/09/06	0.1	63.60	0	0.00	63.00	0.1	3,883	0.00%
2023/09/04	78	63.80	0	0.00	64.40	78	3,870	2.02%
2023/08/31	0	62.10	0	0.00	62.00	0	3,818	0.00%
2023/08/30	0	0.00	1	61.70	61.80	-1	3,691	-0.03%
2023/08/28	0	61.00	0	0.00	60.90	0	3,646	0.00%
2023/08/25	0	60.80	1	60.70	60.70	-1	3,740	-0.03%
2023/08/24	0	0.00	3	60.60	60.70	-3	3,740	-0.08%
2023/08/23	2	60.70	0	0.00	60.50	2	3,701	0.05%
2023/08/21	2	61.30	2	61.10	61.20	0	3,589	0.00%
2023/08/18	1	62.30	0	0.00	62.10	1	3,536	0.03%
2023/08/17	4	60.55	8	60.76	62.00	-4	3,448	-0.12%
2023/08/16	3.1	62.48	0	0.00	62.80	3.1	3,251	0.10%
2023/08/15	103	63.93	0	0.00	63.60	103	3,197	3.22%	大買/鉅額交易
2023/08/14	1	65.00	0	0.00	64.60	1	3,138	0.03%
2023/08/08	20	65.80	0	0.00	65.40	20	3,182	0.63%
2023/08/07	0.1	67.20	0	0.00	66.50	0.1	3,151	0.00%
2023/08/04	30	66.50	2	67.05	67.00	28	3,164	0.88%
2023/08/02	30	66.10	0	0.00	65.40	30	3,104	0.97%
2023/07/31	4	65.55	1	65.40	65.40	3	3,033	0.10%
2023/07/26	0.1	64.40	0	0.00	65.40	0.1	3,002	0.00%
2023/07/25	0.1	64.20	0	0.00	64.10	0.1	2,982	0.00%
2023/07/24	0	64.10	0	0.00	64.10	0	2,977	0.00%
2023/07/21	1	64.30	0	0.00	64.10	1	2,980	0.03%
2023/07/20	5	64.30	0	0.00	64.70	5	2,951	0.17%
2023/07/19	6	64.58	0	0.00	64.30	6	2,928	0.20%
2023/07/17	0.1	65.00	0	0.00	64.80	0.1	2,886	0.00%
2023/07/14	1	64.90	0	0.00	65.00	1	2,892	0.03%
2023/07/12	0	0.00	1	64.20	64.30	-1	2,811	-0.04%
2023/07/11	2	64.30	0	0.00	64.20	2	2,804	0.07%
2023/07/10	1	63.60	0	0.00	63.60	1	2,789	0.04%
2023/07/07	0	0.00	3	63.60	63.70	-3	2,762	-0.11%
2023/07/06	5.1	64.56	0	0.00	64.40	5.1	2,708	0.19%
2023/07/05	4	65.85	0	0.00	65.60	4	2,585	0.15%
2023/07/04	17	66.51	10	66.40	66.30	7	2,515	0.28%
2023/06/30	17.5	67.25	0	0.00	67.10	17.5	2,459	0.71%
2023/06/29	25.1	67.54	0	0.00	67.60	25.1	2,423	1.04%
2023/06/28	1.1	67.70	0	0.00	67.60	1.1	2,399	0.05%
2023/06/27	10	68.00	0	0.00	68.10	10	2,387	0.42%
2023/06/26	14.3	67.81	0	0.00	67.80	14.3	2,387	0.60%
2023/06/21	0.2	68.10	1	67.90	68.10	-0.8	2,381	-0.03%
2023/06/20	0	0.00	1	68.00	67.90	-1	2,392	-0.04%
2023/06/19	12	67.83	0	0.00	67.80	12	2,403	0.50%
2023/06/16	0	68.40	0	0.00	68.00	0	2,375	0.00%
2023/06/15	11	68.15	0	0.00	68.40	11	2,327	0.47%
2023/06/13	10	68.80	0	0.00	68.60	10	2,435	0.41%
2023/06/09	1	68.70	0	0.00	69.30	1	2,434	0.04%
2023/06/08	16	68.81	0	0.00	68.80	16	2,438	0.66%
2023/06/07	1	69.50	5	69.50	69.50	-4	2,496	-0.16%
2023/06/06	10.1	69.30	0	69.50	69.50	10.1	2,507	0.40%
2023/06/05	20	68.80	0	0.00	69.10	20	2,494	0.80%
2023/06/02	11	68.95	1	68.90	68.70	10	2,499	0.40%
2023/06/01	2	68.40	0	0.00	68.20	2	2,519	0.08%
2023/05/31	2	68.65	0	0.00	68.40	2	2,511	0.08%
2023/05/30	14	68.75	0	0.00	68.60	14	2,419	0.58%
2023/05/29	1	69.20	1	69.30	69.40	0	2,403	0.00%
2023/05/26	0	0.00	1	69.00	68.80	-1	2,419	-0.04%
2023/05/24	0	69.60	1	70.00	70.00	-1	2,425	-0.04%
2023/05/23	0	0.00	1	70.00	70.10	-1	2,409	-0.04%
2023/05/22	2	69.85	0	0.00	70.00	2	2,364	0.08%
2023/05/19	0	0.00	12	70.26	70.30	-12	2,342	-0.51%
2023/05/18	0	0.00	2.3	69.63	69.90	-2.3	2,285	-0.10%
2023/05/17	0	0.00	4	69.70	69.70	-4	2,266	-0.18%
2023/05/16	0	68.40	3	68.70	69.10	-3	2,201	-0.14%
2023/05/15	0	0.00	5	67.36	67.80	-5	2,182	-0.23%
2023/05/12	1	68.20	0	0.00	67.40	1	2,197	0.05%
2023/05/11	1	68.20	0	0.00	67.90	1	2,199	0.05%
2023/05/10	1	68.10	0	0.00	68.40	1	2,209	0.05%
2023/05/08	0	69.10	0	0.00	68.40	0	2,206	0.00%
2023/04/24	0	0.00	0.9	69.00	69.40	-0.9	2,472	-0.04%
2023/04/20	1	68.80	0	0.00	68.80	1	2,512	0.04%
2023/04/19	0	0.00	1	69.00	69.20	-1	2,573	-0.04%
2023/04/17	12.1	69.65	0	0.00	69.90	12.1	2,568	0.47%
2023/04/14	1	69.80	0	0.00	70.20	1	2,569	0.04%
2023/04/13	0	0.00	2	69.90	70.10	-2	2,580	-0.08%
2023/04/12	0	0.00	0.3	70.10	70.10	-0.3	2,569	-0.01%
2023/04/11	0	0.00	10	69.90	70.00	-10	2,566	-0.39%
2023/04/07	0	0.00	1	69.00	69.40	-1	2,544	-0.04%
2023/04/06	0	69.20	0	0.00	68.80	0	2,544	0.00%
2023/03/31	11	69.16	0	0.00	69.10	11	2,542	0.43%
2023/03/30	5	69.38	0	0.00	69.40	5	2,522	0.20%
2023/03/27	1	68.90	0	0.00	69.40	1	2,505	0.04%
2023/03/23	2	69.15	1	69.60	69.60	1	2,560	0.04%
2023/03/22	11	68.49	1	68.50	68.30	10	2,562	0.39%
2023/03/21	0	0.00	2	68.20	68.10	-2	2,583	-0.08%
2023/03/20	1	68.20	0	0.00	68.00	1	2,584	0.04%
2023/03/16	1	67.20	1	67.60	67.50	0	2,565	0.00%
2023/03/15	0	0.00	1	68.30	68.00	-1	2,552	-0.04%
2023/03/13	0	0.00	7	68.60	69.10	-7	2,525	-0.28%
2023/03/10	1	69.80	2	69.55	69.40	-1	2,508	-0.04%
2023/03/09	1	70.30	78	70.30	70.20	-77	2,493	-3.09%
2023/03/07	1	70.90	3	70.80	70.90	-2	2,551	-0.08%
2023/03/06	0	0.00	16	70.41	70.90	-16	2,582	-0.62%
2023/03/02	1	70.10	0	0.00	70.40	1	2,654	0.04%
2023/03/01	13	70.60	0	0.00	70.50	13	2,675	0.49%
2023/02/23	0	0.00	1	72.10	71.90	-1	2,671	-0.04%
2023/02/22	2	71.30	1	71.10	71.60	1	2,671	0.04%
2023/02/21	0	0.00	5	71.60	71.60	-5	2,673	-0.19%
2023/02/17	1	71.50	0	0.00	71.50	1	2,797	0.04%
2023/02/16	0	0.00	5.5	71.27	71.20	-5.5	2,887	-0.19%
2023/02/15	1	71.00	0	0.00	71.00	1	2,974	0.03%
2023/02/13	2	70.95	20	71.00	70.90	-18	3,009	-0.60%
2023/02/10	20	70.50	0	0.00	70.90	20	3,019	0.66%
2023/02/09	2	70.90	0	0.00	70.90	2	3,030	0.07%
2023/02/08	3	71.17	0	0.00	71.20	3	3,029	0.10%
2023/02/07	0	0.00	0	71.20	71.30	0	3,038	0.00%
2023/02/06	4	71.13	0	71.30	71.00	4	3,030	0.13%
2023/02/03	2	71.35	0	0.00	71.50	2	3,035	0.07%
2023/01/31	1	72.60	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	3	73.53	74.00	-3	3,078	-0.10%
2023/01/16	2	72.75	5	73.20	72.90	-3	3,007	-0.10%
2023/01/10	1	72.90	1	72.50	72.50	0	3,120	0.00%
2023/01/09	0	0.00	1	73.50	73.50	-1	3,119	-0.03%
2023/01/06	0	0.00	1	71.40	71.30	-1	3,091	-0.03%
2023/01/05	1	71.20	0	0.00	70.90	1	3,149	0.03%
2023/01/04	0	0.00	10	70.50	70.60	-10	3,202	-0.31%
2023/01/03	1	69.30	0	0.00	70.50	1	3,257	0.03%
2022/12/30	0	0.00	1	70.50	70.50	-1	3,248	-0.03%
2022/12/29	8	69.58	0	0.00	69.80	8	3,277	0.24%
2022/12/28	5	70.10	0	0.00	70.00	5	3,279	0.15%
2022/12/27	0	0.00	2	70.60	70.80	-2	3,307	-0.06%
2022/12/26	1	70.40	1	70.50	70.50	0	3,334	0.00%
2022/12/23	1	69.10	0	0.00	69.40	1	3,415	0.03%
2022/12/21	1	69.80	1	69.40	69.40	0	3,515	0.00%
2022/12/16	1	70.70	0	0.00	70.80	1	3,580	0.03%
2022/12/15	2	71.50	0	0.00	71.60	2	3,561	0.06%
2022/12/13	1	71.40	0	0.00	70.40	1	3,554	0.03%
2022/12/12	2	70.50	0	0.00	71.00	2	3,533	0.06%
2022/12/08	1	71.20	0	0.00	71.10	1	3,599	0.03%
2022/12/07	0	0.00	1.2	73.33	72.70	-1.2	3,588	-0.03%
2022/12/06	1	73.30	0.2	73.90	73.90	0.8	3,560	0.02%
2022/12/02	4	74.60	0	0.00	74.50	4	3,566	0.11%
2022/12/01	1	75.20	0	0.00	75.40	1	3,609	0.03%
2022/11/30	0	0.00	1	76.10	76.10	-1	3,573	-0.03%
2022/11/29	0	0.00	1	74.00	74.00	-1	3,500	-0.03%
2022/11/25	0	0.00	2	73.60	74.00	-2	3,537	-0.06%
2022/11/23	1	72.30	0	0.00	72.50	1	3,512	0.03%
2022/11/18	1	72.10	0	0.00	72.00	1	3,473	0.03%
2022/11/15	5	73.50	7	73.81	74.40	-2	3,422	-0.06%
2022/11/14	0	0.00	1	73.30	74.00	-1	3,372	-0.03%
2022/11/11	0	72.10	6	72.20	72.50	-6	3,289	-0.18%
2022/11/09	0	0.00	5	70.50	70.50	-5	3,233	-0.15%
2022/11/03	0	0.00	2	69.00	68.70	-2	3,219	-0.06%
2022/10/27	0	0.00	3	69.07	69.00	-3	3,216	-0.09%
2022/10/21	0	67.80	0	0.00	68.00	0	3,189	0.00%
2022/10/20	1	66.70	0	0.00	67.90	1	3,193	0.03%
2022/10/18	0	0.00	1	67.50	68.10	-1	3,103	-0.03%
2022/10/17	1	64.90	0	0.00	66.50	1	3,150	0.03%
2022/10/14	1	65.81	0	0.00	65.80	1	3,216	0.03%
2022/10/13	1	65.50	0	0.00	65.40	1	3,295	0.03%
2022/10/12	1	67.00	0	0.00	66.70	1	3,340	0.03%
2022/10/07	3	68.30	0	0.00	68.10	3	3,375	0.09%
2022/10/05	0	0.00	1	69.00	69.00	-1	3,552	-0.03%
2022/10/04	0	69.40	0	0.00	68.80	0	3,777	0.00%
2022/09/30	0	0.00	4	68.52	69.10	-4	3,837	-0.10%
2022/09/28	5	67.70	10	67.00	67.20	-5	3,856	-0.13%
2022/09/20	11	67.49	2	67.75	68.00	9	4,238	0.21%
2022/09/16	1	67.80	0	0.00	67.80	1	4,474	0.02%
2022/09/14	18	68.35	0	0.00	68.10	18	4,484	0.40%
2022/09/12	2	69.00	1	70.00	69.30	1	4,541	0.02%
2022/09/08	36	67.20	5	67.50	68.10	31	4,586	0.68%
2022/09/07	5	67.02	0	0.00	67.00	5	4,643	0.11%
2022/08/30	3	68.30	0	0.00	68.40	3	4,812	0.06%
2022/08/29	4	68.70	0	0.00	68.60	4	4,797	0.08%
2022/08/26	6	70.05	0	0.00	69.90	6	4,776	0.13%
2022/08/24	3	69.60	0	0.00	69.70	3	4,810	0.06%
2022/08/23	34	70.10	0	0.00	69.50	34	5,138	0.66%
2022/08/15	0	0.00	2	70.45	70.50	-2	5,438	-0.04%
2022/08/01	2	70.10	0	0.00	70.10	2	5,604	0.04%
2022/07/29	1	69.40	3	69.57	70.00	-2	5,627	-0.04%
2022/07/26	0	0.00	1	68.40	68.40	-1	5,569	-0.02%
2022/07/25	2	68.90	0	0.00	68.90	2	5,547	0.04%
2022/07/21	0	0.00	1	67.50	67.70	-1	5,545	-0.02%
2022/07/19	8	66.30	0.7	66.70	66.50	7.3	5,517	0.13%
2022/07/18	1	65.70	0	0.00	65.80	1	5,492	0.02%
2022/07/13	0	0.00	2	66.75	66.30	-2	5,517	-0.04%
2022/07/12	5	65.52	1	66.50	64.60	4	5,386	0.07%
2022/07/11	1	69.70	0	0.00	69.50	1	5,157	0.02%
2022/07/08	3	70.20	0	0.00	70.10	3	5,154	0.06%
2022/07/07	12	70.00	0	0.00	70.70	12	5,095	0.24%
2022/07/06	1	71.30	1	72.20	71.20	0	5,061	0.00%
2022/07/05	12	73.00	0	0.00	72.80	12	4,998	0.24%
2022/07/04	0	0.00	1	75.10	73.80	-1	4,933	-0.02%
2022/06/30	24	75.50	0	0.00	74.70	24	4,919	0.49%
2022/06/29	12	76.10	0	0.00	76.30	12	4,856	0.25%
2022/06/28	0	0.00	6.2	77.63	76.80	-6.2	4,802	-0.13%
2022/06/27	61	81.86	168	81.75	81.50	-107	4,712	-2.27%	大賣/鉅額交易
2022/06/24	0	0.00	1	81.49	81.40	-1	4,602	-0.02%
2022/06/23	1.2	80.70	0	0.00	80.60	1.2	4,571	0.03%
2022/06/20	12	80.00	0	0.00	80.00	12	4,572	0.26%
2022/06/14	0	0.00	7	81.53	81.40	-7	4,522	-0.15%
2022/06/13	3	80.63	0	0.00	81.30	3	4,531	0.07%
2022/06/09	0	0.00	32	82.40	82.40	-32	4,497	-0.71%
2022/06/08	0	0.00	2	81.75	81.70	-2	4,502	-0.04%
2022/06/06	0	0.00	0	81.80	82.00	0	4,524	0.00%
2022/06/02	1	80.90	1	81.70	81.70	0	4,594	0.00%
2022/06/01	0	0.00	1	82.10	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	8	81.99	82.00	-8	4,704	-0.17%
2022/05/30	0	0.00	200	81.50	81.70	-200	4,399	-4.55%	大賣/鉅額交易
2022/05/27	0	0.00	14	80.93	81.00	-14	4,339	-0.32%
2022/05/26	0	0.00	8	80.62	80.50	-8	4,318	-0.19%
2022/05/25	5	80.10	5	80.26	80.40	0	4,348	0.00%
2022/05/24	0	0.00	2	79.70	80.00	-2	4,370	-0.05%
2022/05/23	0	0.00	1	79.90	80.00	-1	4,368	-0.02%
2022/05/18	1	78.30	1	79.60	79.20	0	4,320	0.00%
2022/05/16	0	0.00	100	77.54	77.30	-100	4,286	-2.33%
2022/05/13	0	0.00	4	77.10	77.20	-4	4,267	-0.09%
2022/05/12	1	77.60	1	77.80	76.10	0	4,236	0.00%
2022/05/09	0	0.00	3	78.60	78.60	-3	4,120	-0.07%
2022/05/06	3	78.97	0	0.00	79.20	3	4,111	0.07%
2022/05/05	1	79.80	0	0.00	79.70	1	4,120	0.02%
2022/05/04	2	79.95	0	0.00	80.00	2	4,118	0.05%
2022/05/03	2	79.95	0	0.00	80.00	2	4,205	0.05%
2022/04/29	0	0.00	1	79.90	79.90	-1	4,228	-0.02%
2022/04/28	1	79.00	1	79.90	79.90	0	4,266	0.00%
2022/04/27	2	79.25	0	0.00	79.10	2	4,229	0.05%
2022/04/26	0	0.00	5	79.80	80.70	-5	4,223	-0.12%
2022/04/21	0	0.00	0.2	80.70	80.90	-0.2	3,986	-0.01%
2022/04/20	2	80.00	3	80.23	80.00	-1	3,933	-0.03%
2022/04/19	0	0.00	1	79.60	79.70	-1	3,826	-0.03%
2022/04/13	0	0.00	2	79.40	79.50	-2	3,848	-0.05%
2022/04/12	10	78.32	1	78.60	78.60	9	3,835	0.23%
2022/04/11	5	78.62	0	0.00	78.50	5	3,810	0.13%
2022/04/08	0	0.00	1	79.00	79.30	-1	3,790	-0.03%
2022/04/07	4	78.85	0	0.00	78.70	4	3,802	0.11%
2022/04/06	0	0.00	100	78.89	79.90	-100	3,729	-2.68%
2022/04/01	2	78.65	102	78.71	79.00	-100	3,690	-2.71%	大賣/
2022/03/30	5	78.98	0	0.00	79.00	5	3,613	0.14%
2022/03/29	3	78.80	0	0.00	79.00	3	3,545	0.08%
2022/03/28	4	78.88	0	0.00	79.00	4	3,487	0.11%
2022/03/25	3	79.30	0	0.00	79.30	3	3,437	0.09%
2022/03/24	1	79.80	0	0.00	79.80	1	3,405	0.03%
2022/03/23	1	80.00	0	0.00	80.20	1	3,386	0.03%
2022/03/18	3	80.03	0	0.00	79.90	3	3,360	0.09%
2022/03/17	0	0.00	11	80.96	80.40	-11	3,278	-0.34%
2022/03/16	0	0.00	4	79.25	79.60	-4	3,199	-0.13%
2022/03/14	8	79.18	4	79.20	79.40	4	3,156	0.13%
2022/03/11	7	79.24	5	79.20	79.20	2	3,137	0.06%
2022/03/10	4	79.68	4	80.35	80.40	0	3,057	0.00%
2022/03/09	1	78.90	0	0.00	78.60	1	3,023	0.03%
2022/03/08	3	78.97	1	78.50	78.50	2	2,998	0.07%
2022/03/07	11	79.51	0	0.00	79.70	11	2,921	0.38%
2022/03/03	2	81.80	0	0.00	82.00	2	2,961	0.07%
2022/03/01	0	0.00	45	80.83	81.10	-45	2,958	-1.52%
2022/02/25	10	79.00	2	79.00	79.00	8	2,895	0.28%
2022/02/24	2	79.10	0	0.00	79.30	2	2,832	0.07%
2022/02/22	1	79.60	10	79.60	79.90	-9	2,788	-0.32%
2022/02/21	0	0.00	10	80.50	80.70	-10	2,749	-0.36%
2022/02/18	0	0.00	3	81.00	80.60	-3	2,783	-0.11%
2022/02/17	0	0.00	3	81.20	81.10	-3	2,808	-0.11%
2022/02/16	0	0.00	30	80.10	80.60	-30	2,788	-1.08%
2022/02/15	27	79.91	0	0.00	79.60	27	2,804	0.96%
2022/02/14	4	79.90	8	80.23	80.20	-4	2,832	-0.14%
2022/02/11	0	0.00	1	80.60	80.60	-1	2,842	-0.04%
2022/02/09	0	0.00	9	80.11	80.40	-9	2,904	-0.31%
2022/02/08	1	80.20	2	80.00	79.90	-1	2,913	-0.03%
2022/02/07	0	0.00	1	80.10	80.10	-1	2,928	-0.03%
2022/01/26	0	0.00	6	78.80	78.80	-6	2,914	-0.21%
2022/01/25	5	78.00	4	78.60	78.60	1	2,948	0.03%
2022/01/21	2	79.25	0	0.00	79.20	2	2,949	0.07%
2022/01/20	1	79.80	0	0.00	79.80	1	2,933	0.03%
2022/01/19	9	79.96	0	0.00	79.90	9	2,960	0.30%
2022/01/18	1.5	80.50	0	0.00	80.50	1.5	2,965	0.05%
2022/01/13	5	81.70	1	81.50	81.70	4	3,232	0.12%
2022/01/10	5	80.70	0	0.00	80.90	5	3,253	0.15%
2022/01/07	0.2	80.30	2	80.95	80.60	-1.8	3,284	-0.05%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/04	1.3	80.38	0	0.00	80.50	1.3	3,497	0.04%
2022/01/03	0.1	80.80	0	0.00	80.80	0.1	3,533	0.00%
2021/12/30	2	80.95	0	0.00	80.80	2	3,609	0.06%
2021/12/29	1	81.00	0	0.00	81.00	1	3,703	0.03%
2021/12/22	0	0.00	2	79.90	79.80	-2	4,024	-0.05%
2021/12/21	1	79.50	1	79.90	79.90	0	4,074	0.00%
2021/12/20	3	78.83	0	0.00	78.80	3	4,123	0.07%
2021/12/17	2	79.10	0	0.00	79.30	2	4,109	0.05%
2021/12/16	0	79.40	0	0.00	79.00	0	4,108	0.00%
2021/12/15	3	79.00	0	0.00	79.30	3	4,182	0.07%
2021/12/14	3	79.10	0	0.00	79.40	3	4,258	0.07%
2021/12/09	12	80.60	6	80.70	80.70	6	4,301	0.14%
2021/12/01	0	0.00	1	79.40	79.40	-1	4,260	-0.02%
2021/11/30	5.2	78.94	0	0.00	78.10	5.2	4,272	0.12%
2021/11/29	1	79.30	1	79.40	79.30	0	4,134	0.00%
2021/11/26	2	79.60	0	0.00	79.40	2	4,117	0.05%
2021/11/25	0	0.00	1	80.30	80.10	-1	4,120	-0.02%
2021/11/24	1	80.20	0	0.00	80.30	1	4,148	0.02%
2021/11/22	2	80.45	0	0.00	80.20	2	4,184	0.05%
2021/11/17	1	80.60	0	0.00	81.00	1	4,171	0.02%
2021/11/16	300	81.27	6	81.30	81.10	294	4,202	7.00%	大買/鉅額交易
2021/11/15	1	81.40	0.1	81.30	81.30	0.9	4,246	0.02%
2021/11/12	0	0.00	2	81.35	81.50	-2	4,249	-0.05%
2021/11/11	250	80.46	0	0.00	80.40	250	4,255	5.87%	大買/鉅額交易
2021/11/10	13	80.61	0	0.00	80.50	13	4,245	0.31%
2021/11/09	1	80.60	0	0.00	80.60	1	4,233	0.02%
2021/11/08	0	0.00	1	80.40	80.70	-1	4,179	-0.02%
2021/11/05	1	80.20	0	0.00	80.50	1	4,169	0.02%
2021/11/04	1	80.10	0	80.30	80.60	1	4,162	0.02%
2021/11/03	1	80.10	0	0.00	80.40	1	4,186	0.02%
2021/11/02	14	80.54	0	0.00	80.30	14	4,242	0.33%
2021/11/01	0	0.00	1	80.60	80.70	-1	4,212	-0.02%
2021/10/29	3	80.60	0	81.00	80.50	3	4,206	0.07%
2021/10/28	1	80.70	0	0.00	80.80	1	4,156	0.02%
2021/10/27	5	80.94	13	81.00	81.10	-8	4,157	-0.19%
2021/10/26	3	81.20	0	0.00	81.20	3	4,144	0.07%
2021/10/25	7	81.01	0	81.30	80.90	7	4,131	0.17%
2021/10/22	13.1	81.30	0	0.00	81.20	13.1	4,199	0.31%
2021/10/21	3	81.77	0	0.00	82.20	3	4,237	0.07%
2021/10/20	1	81.60	9	82.00	82.20	-8	4,137	-0.19%
2021/10/19	15	82.21	0	0.00	82.00	15	4,113	0.36%
2021/10/18	5	82.52	0	0.00	82.30	5	4,098	0.12%
2021/10/15	1	82.40	0	0.00	82.90	1	4,123	0.02%
2021/10/14	13	82.12	0	0.00	82.10	13	4,171	0.31%
2021/10/13	6	83.10	2	83.20	82.40	4	4,189	0.10%
2021/10/12	12	82.54	0	0.00	83.10	12	4,141	0.29%
2021/10/08	1	84.40	1	84.50	84.40	0	4,024	0.00%
2021/10/07	13	84.05	10	84.40	84.20	3	4,020	0.07%
2021/10/06	1	83.30	1	83.40	83.50	0	3,963	0.00%
2021/10/04	1	82.20	31	82.53	82.50	-30	3,929	-0.76%
2021/10/01	8	82.13	3	81.70	82.00	5	3,923	0.13%
2021/09/29	2	83.20	49	83.50	83.50	-47	3,875	-1.21%
2021/09/28	2	83.80	5	83.92	84.40	-3	3,867	-0.08%
2021/09/27	1	83.50	4	83.53	83.70	-3	3,969	-0.08%
2021/09/24	0	0.00	1	82.40	82.20	-1	4,004	-0.02%
2021/09/23	2	80.80	2	81.30	81.30	0	4,011	0.00%
2021/09/22	4	80.45	0	0.00	80.50	4	4,018	0.10%
2021/09/17	12	82.70	0	0.00	82.30	12	3,947	0.30%
2021/09/15	30	83.00	1	83.00	83.30	29	3,898	0.74%
2021/09/14	0	0.00	1	83.10	83.20	-1	3,931	-0.03%
2021/09/09	1	81.70	0	0.00	81.50	1	4,164	0.02%
2021/09/08	12	82.00	0	0.00	82.20	12	4,188	0.29%
2021/09/07	0	0.00	1.2	82.32	82.70	-1.2	4,220	-0.03%
2021/09/06	0	0.00	3	83.00	82.20	-3	4,240	-0.07%
2021/09/03	12	82.50	0	0.00	83.00	12	4,247	0.28%
2021/09/02	1	82.30	0	0.00	81.90	1	4,260	0.02%
2021/09/01	2	82.85	0	0.00	83.10	2	4,298	0.05%
2021/08/30	0	0.00	3	83.57	83.90	-3	4,287	-0.07%
2021/08/25	12	81.32	0	0.00	81.60	12	4,448	0.27%
2021/08/23	1	79.70	0	0.00	80.10	1	4,522	0.02%
2021/08/20	2	79.15	2	79.60	79.10	0	4,599	0.00%
2021/08/19	5	80.16	0	0.00	80.20	5	4,678	0.11%
2021/08/17	1	81.50	0	0.00	81.50	1	4,733	0.02%
2021/08/16	1	81.60	0	0.00	81.30	1	4,736	0.02%
2021/08/13	6	82.20	0	0.00	81.70	6	4,798	0.13%
2021/08/12	10	82.51	0	82.70	82.70	10	4,840	0.21%
2021/08/10	1	82.30	0	82.00	82.00	1	4,936	0.02%
2021/08/09	3	82.63	1	83.00	83.00	2	5,062	0.04%
2021/08/06	0	0.00	2	83.80	83.70	-2	5,090	-0.04%
2021/08/05	0	0.00	39	83.16	83.10	-39	5,154	-0.76%
2021/08/04	1	83.20	0	0.00	83.10	1	5,345	0.02%
2021/08/03	0.5	83.10	0	0.00	83.10	0.5	5,428	0.01%
2021/08/02	12	82.70	1	83.00	83.30	11	5,497	0.20%
2021/07/30	0	0.00	1	82.50	82.20	-1	5,650	-0.02%
2021/07/29	1	81.70	0	0.00	81.90	1	5,738	0.02%
2021/07/28	21	80.14	1	81.20	81.20	20	5,801	0.34%
2021/07/27	0	0.00	1	80.90	80.60	-1	5,853	-0.02%
2021/07/26	4	83.85	0	0.00	83.20	4	5,844	0.07%
2021/07/23	0	0.00	1	84.90	84.20	-1	5,819	-0.02%
2021/07/20	4	83.55	2	83.20	83.30	2	5,925	0.03%
2021/07/19	1	84.50	0	0.00	85.00	1	5,918	0.02%
2021/07/16	0	0.00	1	85.30	85.70	-1	6,017	-0.02%
2021/07/15	10	85.25	0	0.00	85.30	10	6,114	0.16%
2021/07/14	1	85.90	1	85.60	85.90	0	6,211	0.00%
2021/07/13	8	85.04	3	85.33	85.40	5	6,460	0.08%
2021/07/12	5	84.86	0	0.00	85.00	5	6,581	0.08%
2021/07/09	12	84.42	0	0.00	85.10	12	6,707	0.18%
2021/07/08	12	85.45	2	85.90	85.60	10	6,717	0.15%
2021/07/07	15	85.83	0	0.00	85.80	15	6,778	0.22%
2021/07/06	1	86.50	0	0.00	86.80	1	6,876	0.01%
2021/07/05	0	0.00	3	86.00	86.50	-3	6,920	-0.04%
2021/07/02	15	86.13	26	87.16	85.10	-11	6,888	-0.16%
2021/07/01	0	0.00	31	85.05	85.00	-31	6,789	-0.46%
2021/06/30	2	84.70	12	84.70	84.70	-10	6,742	-0.15%
2021/06/28	1	84.90	2	84.80	85.00	-1	6,763	-0.01%
2021/06/25	0	0.00	1	84.70	84.60	-1	6,794	-0.01%
2021/06/24	1	83.60	10	84.05	84.40	-9	6,788	-0.13%
2021/06/23	1	84.00	12	84.42	84.50	-11	6,814	-0.16%
2021/06/22	14	83.31	0	0.00	83.30	14	6,792	0.21%
2021/06/21	2	82.20	0	0.00	82.80	2	6,806	0.03%
2021/06/18	18	83.84	1	83.80	83.30	17	6,803	0.25%
2021/06/17	11	85.19	0	0.00	85.30	11	6,680	0.16%
2021/06/16	0	0.00	10	86.20	86.10	-10	6,907	-0.14%
2021/06/15	13	85.15	0	0.00	85.20	13	6,967	0.19%
2021/06/11	1	85.80	0	0.00	85.80	1	7,030	0.01%
2021/06/09	1	85.70	6	86.62	85.60	-5	7,140	-0.07%
2021/06/08	10	86.40	0	0.00	86.40	10	7,132	0.14%
2021/06/04	1	88.00	0	0.00	87.70	1	7,251	0.01%
2021/06/03	0	0.00	5	88.70	88.50	-5	7,285	-0.07%
2021/06/02	2	88.15	15	88.27	88.90	-13	7,395	-0.18%
2021/06/01	0	0.00	4	86.73	87.20	-4	7,390	-0.05%
2021/05/31	10	86.20	0	0.00	85.60	10	7,517	0.13%
2021/05/26	1.6	84.78	1	84.20	84.50	0.6	7,760	0.01%
2021/05/25	0	0.00	1.2	86.32	85.40	-1.2	7,989	-0.02%
2021/05/24	80	83.77	0	0.00	83.70	80	8,031	1.00%
2021/05/20	0	0.00	0.3	84.00	84.20	-0.3	8,134	0.00%
2021/05/19	80	83.67	1	84.40	83.70	79	8,130	0.97%
2021/05/18	0	0.00	11	83.59	83.60	-11	8,139	-0.14%
2021/05/17	19	80.81	5	81.00	80.90	14	8,238	0.17%
2021/05/14	0	0.00	11	83.00	82.90	-11	8,149	-0.13%
2021/05/13	2	81.25	2	83.45	81.50	0	8,098	0.00%
2021/05/12	24	85.97	0	0.00	83.60	24	7,984	0.30%
2021/05/10	0	0.00	12	91.47	91.60	-12	7,731	-0.16%
2021/05/07	10	90.78	1	89.70	90.70	9	7,767	0.12%
2021/05/06	10	92.40	3	92.37	94.00	7	7,655	0.09%
2021/05/05	0	0.00	1	92.00	91.10	-1	7,561	-0.01%
2021/05/04	6	89.48	0	0.00	89.60	6	7,555	0.08%
2021/05/03	2	90.65	0	0.00	90.30	2	7,443	0.03%
2021/04/29	4	91.43	0	0.00	90.90	4	7,436	0.05%
2021/04/28	4	91.73	10	92.90	91.90	-6	7,453	-0.08%
2021/04/26	1	92.70	0	0.00	93.00	1	7,511	0.01%
2021/04/23	5.1	92.08	70.1	92.42	92.80	-65	7,549	-0.86%
2021/04/22	53	93.89	19	93.73	93.20	34	7,563	0.45%
2021/04/21	6	93.27	1	93.20	93.00	5	7,472	0.07%
2021/04/20	1	94.50	3	94.80	94.80	-2	7,421	-0.03%
2021/04/19	6	94.35	23	93.94	95.20	-17	7,363	-0.23%
2021/04/16	0	0.00	39	91.42	92.00	-39	7,156	-0.54%
2021/04/15	0	0.00	26	89.83	90.10	-26	7,145	-0.36%
2021/04/14	0	0.00	21	88.02	88.30	-21	7,133	-0.29%
2021/04/13	4	88.40	0	0.00	88.40	4	7,141	0.06%
2021/04/12	9	88.78	0	0.00	88.60	9	7,135	0.13%
2021/04/09	30	88.02	19	88.69	88.50	11	7,101	0.15%
2021/04/08	10	87.00	0	0.00	87.30	10	7,170	0.14%
2021/04/07	6	87.20	0	0.00	87.50	6	7,388	0.08%
2021/04/06	10	88.00	0	0.00	87.80	10	7,439	0.13%
2021/04/01	20	87.40	3	87.23	87.00	17	7,467	0.23%
2021/03/30	0	0.00	1	87.80	87.70	-1	7,437	-0.01%
2021/03/29	0	0.00	3	87.70	87.90	-3	7,428	-0.04%
2021/03/26	18	86.18	11	87.20	87.20	7	7,501	0.09%
2021/03/25	7	86.09	0	0.00	85.90	7	7,615	0.09%
2021/03/24	0	0.00	7	85.40	85.10	-7	7,679	-0.09%
2021/03/23	0	0.00	42	86.68	86.10	-42	7,694	-0.55%
2021/03/22	21	84.51	23	85.63	86.20	-2	7,707	-0.03%
2021/03/19	46	84.13	0	0.00	84.20	46	7,703	0.60%
2021/03/18	11	87.11	3.5	87.77	87.00	7.5	7,486	0.10%
2021/03/17	4	87.30	0	0.00	86.90	4	7,424	0.05%
2021/03/16	3	87.30	0	0.00	87.90	3	7,400	0.04%
2021/03/15	3	88.30	0	0.00	88.10	3	7,381	0.04%
2021/03/12	0	0.00	10	88.70	89.50	-10	7,371	-0.14%
2021/03/11	0	0.00	10	89.73	89.00	-10	7,410	-0.14%
2021/03/10	3	88.37	42	88.30	88.80	-39	7,383	-0.53%
2021/03/09	0	0.00	7	88.71	88.50	-7	7,416	-0.09%
2021/03/08	1	88.10	61	89.34	88.00	-60	7,419	-0.81%
2021/03/05	4	87.40	33.5	88.00	87.40	-29.5	7,304	-0.40%
2021/03/04	15	88.03	41	88.59	88.30	-26	7,470	-0.35%
2021/03/03	5	87.80	6.4	88.30	87.90	-1.4	7,377	-0.02%
2021/02/26	16.1	86.84	3	87.13	86.00	13.1	7,282	0.18%
2021/02/25	0	0.00	64	86.95	88.60	-64	7,071	-0.91%
2021/02/24	10	86.00	7.2	85.82	85.90	2.8	6,902	0.04%
2021/02/23	3.5	84.97	2.3	85.11	85.40	1.2	6,857	0.02%
2021/02/19	11	82.69	0	0.00	83.00	11	7,027	0.16%
2021/02/18	8	83.25	10	83.50	83.30	-2	7,111	-0.03%
2021/02/17	1.1	82.41	1	82.30	83.50	0.1	7,264	0.00%
2021/02/05	3	80.60	0	0.00	79.90	3	7,200	0.04%
2021/02/04	100	80.41	0	0.00	80.50	100	7,317	1.37%
2021/02/03	0	0.00	4	80.28	80.90	-4	7,658	-0.05%
2021/02/02	0	0.00	1	79.70	79.40	-1	7,894	-0.01%
2021/02/01	1	78.00	0	0.00	78.10	1	7,932	0.01%
2021/01/29	2	77.95	2	78.65	77.40	0	7,936	0.00%
2021/01/28	1	79.60	0	0.00	79.50	1	7,859	0.01%
2021/01/27	23	80.35	0.1	80.50	80.10	22.9	7,863	0.29%
2021/01/25	15	81.23	0	0.00	82.10	15	7,821	0.19%
2021/01/22	1	81.20	0	0.00	80.70	1	7,837	0.01%
2021/01/21	24	81.70	1	81.90	80.90	23	7,803	0.29%
2021/01/20	1	81.70	3	82.50	81.00	-2	7,748	-0.03%
2021/01/19	0.3	83.00	1.1	83.09	83.10	-0.8	7,614	-0.01%
2021/01/18	1	82.70	0	0.00	82.10	1	7,650	0.01%
2021/01/15	20.1	84.29	0.2	85.10	83.90	19.9	7,588	0.26%
2021/01/14	2	85.35	1	85.80	85.40	1	7,572	0.01%
2021/01/13	11.2	85.70	2	85.90	85.90	9.2	7,556	0.12%
2021/01/12	10.2	86.68	1	85.90	85.50	9.2	7,542	0.12%
2021/01/11	1	85.50	0	0.00	86.30	1	7,482	0.01%
2021/01/08	3	85.87	1	86.20	86.30	2	7,443	0.03%
2021/01/07	0	0.00	13	84.52	85.80	-13	7,358	-0.18%
2021/01/06	10	82.90	1	83.90	83.30	9	7,235	0.12%
2021/01/05	3	83.37	6	83.92	83.30	-3	7,177	-0.04%
2021/01/04	1	84.60	29	85.00	84.60	-28	7,178	-0.39%
2020/12/31	7	84.80	108	84.85	84.70	-101	7,087	-1.43%	大賣/鉅額交易
2020/12/30	3	83.67	21.3	83.59	84.50	-18.3	6,929	-0.26%
2020/12/29	0	0.00	30	81.32	81.40	-30	6,700	-0.45%
2020/12/28	0	0.00	43	80.31	80.80	-43	6,613	-0.65%
2020/12/25	2	79.30	0	0.00	79.60	2	6,579	0.03%
2020/12/24	14	79.41	0	0.00	79.10	14	6,570	0.21%
2020/12/23	28	79.14	0	0.00	79.10	28	6,586	0.43%
2020/12/22	36	80.13	2	81.20	79.70	34	6,595	0.52%
2020/12/21	31	79.48	10	80.35	81.00	21	6,643	0.32%
2020/12/18	74	78.88	0	0.00	78.30	74	6,524	1.13%
2020/12/17	2	78.85	0	0.00	79.30	2	6,513	0.03%
2020/12/16	45	79.65	1	79.90	79.80	44	6,563	0.67%
2020/12/14	0	0.00	4	79.00	78.60	-4	6,835	-0.06%
2020/12/11	1	79.00	1	79.50	79.00	0	6,829	0.00%
2020/12/10	4	79.40	4	78.60	79.30	0	6,844	0.00%
2020/12/09	2	78.30	0	0.00	79.30	2	6,887	0.03%
2020/12/07	2	79.25	1	79.20	79.70	1	6,861	0.01%
2020/12/04	0	0.00	14	80.09	80.10	-14	6,826	-0.21%
2020/12/03	0	0.00	4	79.60	79.60	-4	6,858	-0.06%
2020/12/02	26.1	78.56	13	78.58	78.90	13.1	6,854	0.19%
2020/12/01	6	78.33	5	78.14	78.90	1	6,817	0.01%
2020/11/30	16	77.57	4	78.65	77.00	12	6,774	0.18%
2020/11/27	0	0.00	2	79.20	79.00	-2	6,534	-0.03%
2020/11/25	0	0.00	4.1	79.61	79.30	-4.1	6,603	-0.06%
2020/11/24	1	78.80	11	79.19	78.90	-10	6,564	-0.15%
2020/11/23	1	80.70	0	0.00	80.00	1	6,491	0.02%
2020/11/20	0	0.00	2	79.80	79.80	-2	6,410	-0.03%
2020/11/19	0	0.00	3	79.60	79.80	-3	6,351	-0.05%
2020/11/18	0	0.00	68	79.82	79.40	-68	6,255	-1.09%
2020/11/17	1	78.00	3	78.00	78.00	-2	6,029	-0.03%
2020/11/16	1	77.90	17.2	77.84	77.80	-16.2	5,975	-0.27%
2020/11/13	1	76.50	0	0.00	76.90	1	5,785	0.02%
2020/11/12	2.3	76.70	38	76.89	76.90	-35.8	5,729	-0.62%
2020/11/11	11	77.31	107	76.28	78.00	-96	5,629	-1.71%	大賣/
2020/11/10	4	74.00	42	74.04	74.20	-38	5,280	-0.72%
2020/11/09	3.1	72.19	1	71.60	71.90	2.1	5,044	0.04%
2020/11/05	3	71.17	7	71.24	71.30	-4	5,065	-0.08%
2020/11/04	0	0.00	7	71.10	71.00	-7	5,072	-0.14%
2020/11/03	1	70.40	2	70.50	70.40	-1	5,047	-0.02%
2020/11/02	10	69.40	3	69.67	69.80	7	5,055	0.14%
2020/10/30	2	68.80	0	0.00	68.80	2	5,087	0.04%
2020/10/29	1	69.10	0	0.00	68.70	1	5,060	0.02%
2020/10/27	0	0.00	11.3	70.38	70.30	-11.3	5,170	-0.22%
2020/10/26	2.1	69.72	2	70.30	70.30	0.1	5,183	0.00%
2020/10/23	1	68.90	11	69.48	69.30	-10	5,187	-0.19%
2020/10/22	0	0.00	15	68.90	69.30	-15	5,310	-0.28%
2020/10/21	7.2	68.81	0	0.00	68.70	7.2	5,364	0.13%
2020/10/20	1	69.40	6	69.03	69.00	-5	5,410	-0.09%
2020/10/16	0	0.00	1	69.40	69.00	-1	5,415	-0.02%
2020/10/14	1	69.20	0	0.00	68.80	1	5,396	0.02%
2020/10/13	1	68.80	0	0.00	69.30	1	5,404	0.02%
2020/10/12	0	0.00	6	70.10	70.00	-6	5,398	-0.11%
2020/10/08	0	0.00	1	69.30	69.20	-1	5,371	-0.02%
2020/10/07	2	68.80	0	0.00	68.80	2	5,395	0.04%
2020/10/05	0	0.00	2	68.80	68.50	-2	5,517	-0.04%
2020/09/30	1	67.80	0	0.00	67.70	1	5,557	0.02%
2020/09/29	0	0.00	1	68.20	67.80	-1	5,596	-0.02%
2020/09/28	7	67.70	2	68.20	67.50	5	5,668	0.09%
2020/09/25	4	66.98	3	66.90	67.50	1	5,700	0.02%
2020/09/24	29	66.89	3	66.80	66.80	26	5,685	0.46%
2020/09/23	4	68.18	0	0.00	68.00	4	5,564	0.07%
2020/09/22	3	68.70	0	0.00	68.30	3	5,702	0.05%
2020/09/21	2	70.10	1	70.20	70.20	1	5,821	0.02%
2020/09/18	4	69.93	21	69.93	69.70	-17	5,952	-0.29%
2020/09/17	31	68.10	0	0.00	68.20	31	5,775	0.54%
2020/09/16	22	68.01	0	0.00	68.30	22	5,901	0.37%
2020/09/15	5	67.88	0	0.00	68.00	5	6,007	0.08%
2020/09/14	17	68.02	0	0.00	68.30	17	6,159	0.28%
2020/09/11	8	68.44	1	68.80	68.80	7	6,120	0.11%
2020/09/10	5	69.40	0	0.00	69.20	5	6,133	0.08%
2020/09/08	50	70.00	2	70.90	70.60	48	6,248	0.77%
2020/09/07	1	68.40	2	68.85	69.00	-1	6,211	-0.02%
2020/09/04	1	67.80	0	0.00	67.70	1	6,281	0.02%
2020/09/02	103	67.52	1	67.90	67.60	102	6,405	1.59%	大買/鉅額交易
2020/09/01	7	67.51	1	68.00	68.00	6	6,522	0.09%
2020/08/31	13	68.54	0	0.00	67.80	13	6,544	0.20%
2020/08/28	53	69.49	1	69.70	69.90	52	6,465	0.80%
2020/08/27	51	69.41	0	0.00	69.50	51	6,597	0.77%
2020/08/26	52	69.90	0	0.00	70.20	52	6,602	0.79%
2020/08/24	1	69.60	0	0.00	69.50	1	6,760	0.01%
2020/08/21	2	69.90	0	0.00	70.00	2	6,793	0.03%
2020/08/20	50	69.60	0	0.00	69.30	50	6,776	0.74%
2020/08/19	50	71.81	0	0.00	71.20	50	6,763	0.74%
2020/08/18	10	71.80	0	0.00	72.00	10	6,828	0.15%
2020/08/14	50	71.10	0	71.60	71.50	50	6,878	0.73%
2020/08/13	0	0.00	1	71.40	71.40	-1	6,919	-0.01%
2020/08/12	1	70.60	6.9	70.46	70.70	-5.9	6,980	-0.08%
2020/08/11	50	71.40	14	71.13	71.00	36	6,991	0.51%
2020/08/10	0	0.00	20	69.55	70.70	-20	6,966	-0.29%
2020/08/07	1	69.20	2	69.25	69.10	-1	6,985	-0.01%
2020/08/06	13	68.40	3	69.20	68.60	10	6,972	0.14%
2020/08/05	0	0.00	3	67.83	68.20	-3	7,000	-0.04%
2020/08/04	1	66.70	12	66.73	67.00	-11	7,059	-0.16%
2020/08/03	128	66.85	1	67.20	66.60	127	7,102	1.79%	大買/鉅額交易
2020/07/31	2	67.50	1	67.70	67.40	1	7,062	0.01%
2020/07/30	15	67.83	0	0.00	67.80	15	7,082	0.21%
2020/07/29	3	67.50	0	0.00	67.30	3	7,097	0.04%
2020/07/28	16	67.47	3.5	67.63	67.50	12.5	7,182	0.17%
2020/07/27	8	68.78	0	0.00	68.40	8	7,270	0.11%
2020/07/24	2	70.15	1.5	70.20	69.80	0.5	7,267	0.01%
2020/07/23	4	70.78	0	0.00	70.60	4	7,237	0.06%
2020/07/22	0	0.00	1	71.80	71.40	-1	7,313	-0.01%
2020/07/21	0	0.00	5	71.48	71.40	-5	7,343	-0.07%
2020/07/20	1	70.80	0	0.00	71.00	1	7,410	0.01%
2020/07/17	100	71.40	0	0.00	71.00	100	7,470	1.34%
2020/07/16	0	0.00	1	71.70	71.60	-1	7,558	-0.01%
2020/07/15	1	71.10	2	71.35	71.40	-1	7,591	-0.01%
2020/07/14	11	71.09	2	71.00	71.00	9	7,625	0.12%
2020/07/13	1	71.10	1	71.10	71.00	0	7,686	0.00%
2020/07/10	23	71.09	0	0.00	71.00	23	7,723	0.30%
2020/07/09	0	0.00	5	72.00	72.00	-5	7,708	-0.06%
2020/07/08	11	72.42	7	72.37	72.30	4	7,694	0.05%
2020/07/07	14	72.69	3	72.80	72.70	11	7,688	0.14%
2020/07/06	1	73.30	0	0.00	73.30	1	7,677	0.01%
2020/07/02	9	73.14	0	0.00	72.80	9	7,801	0.12%
2020/07/01	1	72.70	6	72.52	72.50	-5	7,861	-0.06%
2020/06/30	8	75.49	6	75.60	75.70	2	7,763	0.03%
2020/06/29	7	74.93	10	75.20	75.00	-3	7,660	-0.04%
2020/06/24	0	0.00	27	75.57	75.50	-27	7,519	-0.36%
2020/06/23	0	0.00	10	74.85	75.00	-10	7,429	-0.13%
2020/06/22	4	74.50	0	0.00	74.10	4	7,347	0.05%
2020/06/19	5	73.60	0	73.50	73.10	5	7,323	0.07%
2020/06/17	12	73.78	3	73.53	73.90	9	7,346	0.12%
2020/06/16	20	73.80	0	0.00	73.90	20	7,547	0.27%
2020/06/12	2	73.90	0	0.00	74.20	2	7,939	0.03%
2020/06/11	2	76.05	1	75.30	75.30	1	8,074	0.01%
2020/06/10	0	0.00	14	77.01	77.10	-14	8,114	-0.17%
2020/06/09	5	76.60	3	77.00	77.00	2	8,344	0.02%
2020/06/08	2	76.25	15	76.37	76.80	-13	8,429	-0.15%
2020/06/05	3	74.97	10	75.60	75.60	-7	8,369	-0.08%
2020/06/04	8	75.19	0	0.00	75.10	8	8,403	0.10%
2020/06/03	10	74.80	9	74.43	74.90	1	8,517	0.01%
2020/06/02	1	72.70	1	73.20	73.20	0	8,431	0.00%
2020/06/01	1	72.90	5	73.40	72.50	-4	8,458	-0.05%
2020/05/29	0	0.00	2	71.70	72.00	-2	8,442	-0.02%
2020/05/28	1	72.00	5	73.00	72.00	-4	8,344	-0.05%
2020/05/27	0	0.00	8	72.50	72.60	-8	8,388	-0.10%
2020/05/26	3	72.50	6	72.92	72.70	-3	8,444	-0.04%
2020/05/25	4	71.35	0	0.00	71.90	4	8,529	0.05%
2020/05/22	2	72.70	0	0.00	72.20	2	8,514	0.02%
2020/05/21	1	73.70	0	0.00	73.70	1	8,494	0.01%
2020/05/20	4	73.20	0	0.00	73.20	4	8,456	0.05%
2020/05/19	1	73.20	4	73.30	73.20	-3	8,431	-0.04%
2020/05/18	10	72.10	3	72.70	72.10	7	8,353	0.08%
2020/05/15	8	72.59	1	72.30	72.30	7	8,326	0.08%
2020/05/14	9	72.60	0	0.00	72.60	9	8,281	0.11%
2020/05/13	11	73.24	0	0.00	73.90	11	8,218	0.13%
2020/05/12	3	73.53	0	0.00	73.40	3	8,200	0.04%
2020/05/11	6	75.10	1	75.50	74.70	5	8,123	0.06%
2020/05/08	20	73.75	0	0.00	73.70	20	8,029	0.25%
2020/05/07	1	73.20	72	72.92	72.80	-71	7,971	-0.89%
2020/05/06	3.1	73.10	6	72.90	72.60	-2.9	7,925	-0.04%
2020/05/05	5	73.40	84	73.19	72.80	-79	7,947	-0.99%
2020/05/04	8.2	72.56	5	72.88	72.90	3.2	7,968	0.04%
2020/04/30	9	75.30	259	74.95	75.90	-250	7,851	-3.18%	大賣/鉅額交易
2020/04/29	6	70.80	2	71.70	71.80	4	7,706	0.05%
2020/04/28	0	0.00	2	70.30	70.40	-2	7,663	-0.03%
2020/04/27	3	70.20	4	70.05	70.20	-1	7,813	-0.01%
2020/04/24	7	68.31	0	0.00	68.30	7	7,728	0.09%
2020/04/23	3	68.67	1	70.10	68.70	2	7,685	0.03%
2020/04/22	1	68.20	0	0.00	68.30	1	7,579	0.01%
2020/04/21	17	69.19	0	0.00	68.90	17	7,531	0.23%
2020/04/20	26	70.38	3	70.30	70.30	23	7,435	0.31%
2020/04/17	0	0.00	107	71.37	71.10	-107	7,388	-1.45%	大賣/鉅額交易
2020/04/16	6.2	70.75	0	0.00	70.80	6.2	7,322	0.08%
2020/04/14	0	0.00	403	71.36	71.40	-403	7,200	-5.60%	大賣/鉅額交易
2020/04/13	5	70.02	5	70.32	70.00	0	7,167	0.00%
2020/04/10	6	70.88	0	0.00	71.00	6	7,172	0.08%
2020/04/09	3	71.03	0	0.00	70.60	3	7,144	0.04%
2020/04/08	15	70.35	50.2	70.64	70.90	-35.2	7,095	-0.50%
2020/04/07	0	0.00	1	69.60	69.90	-1	7,022	-0.01%
2020/04/06	5	67.32	3	68.30	68.00	2	6,954	0.03%
2020/04/01	1	66.20	0	0.00	66.20	1	6,876	0.01%
2020/03/31	1	67.10	0	0.00	67.00	1	6,789	0.01%
2020/03/30	3	67.40	2	67.30	67.70	1	6,689	0.01%
2020/03/27	5	68.88	0	0.00	68.00	5	6,622	0.08%
2020/03/26	2	67.75	6	68.10	68.50	-4	6,591	-0.06%
2020/03/25	7	68.00	5.5	68.20	68.50	1.5	6,632	0.02%
2020/03/24	3	65.60	6	65.22	65.20	-3	6,555	-0.05%
2020/03/23	7.2	61.99	2	62.45	62.00	5.2	6,519	0.08%
2020/03/20	11	61.64	7	63.77	65.10	4	6,384	0.06%
2020/03/19	20	59.41	0.5	59.80	59.30	19.5	6,141	0.32%
2020/03/18	14	63.45	0	0.00	61.70	14	5,924	0.24%
2020/03/17	26	66.57	16	66.51	66.20	10	5,653	0.18%
2020/03/16	16	69.89	10	69.57	69.20	6	5,448	0.11%
2020/03/13	13	69.98	9	70.99	72.30	4	5,261	0.08%
2020/03/12	7	75.20	0	0.00	75.10	7	4,944	0.14%
2020/03/11	1	78.50	3	77.93	77.50	-2	4,766	-0.04%
2020/03/10	2	77.20	0	0.00	77.60	2	4,705	0.04%
2020/03/09	4	78.28	1	79.00	77.70	3	4,600	0.07%
2020/03/06	7	80.96	0	0.00	80.50	7	4,392	0.16%
2020/03/05	0	0.00	39	81.84	82.00	-39	4,357	-0.90%
2020/03/04	0	0.00	262	81.34	81.80	-262	4,328	-6.05%	大賣/鉅額交易
2020/03/03	3	81.00	200	81.48	80.80	-197	4,312	-4.57%	大賣/鉅額交易
2020/03/02	1.3	80.81	0	0.00	81.00	1.3	4,251	0.03%
2020/02/27	3	81.23	80	82.15	82.20	-77	4,352	-1.77%
2020/02/26	3	81.43	20	81.30	81.20	-17	4,295	-0.40%
2020/02/25	1	82.80	0	0.00	82.60	1	4,166	0.02%
2020/02/21	0	0.00	36	85.03	84.40	-36	4,092	-0.88%
2020/02/19	2	85.40	0	0.00	85.40	2	4,124	0.05%
2020/02/18	11	84.38	2	84.30	84.70	9	4,142	0.22%
2020/02/17	0	0.00	1	85.00	84.70	-1	4,134	-0.02%
2020/02/13	0	0.00	10	85.40	85.40	-10	4,174	-0.24%
2020/02/12	0	0.00	21	84.96	84.90	-21	4,204	-0.50%
2020/02/11	10	84.10	0	0.00	83.90	10	4,218	0.24%
2020/02/10	1	83.50	4	83.85	83.90	-3	4,240	-0.07%
2020/02/07	1	83.10	3	82.90	84.00	-2	4,269	-0.05%
2020/02/06	7	83.51	66	84.31	84.30	-59	4,328	-1.36%
2020/02/05	4	82.65	20	82.70	82.50	-16	4,278	-0.37%
2020/02/04	4	84.20	0	0.00	83.50	4	4,207	0.10%
2020/02/03	0	0.00	1	83.00	83.80	-1	4,208	-0.02%
2020/01/31	13	85.07	0	0.00	84.90	13	4,171	0.31%
2020/01/30	9	85.24	0	0.00	84.70	9	4,124	0.22%
2020/01/20	15	88.40	1	88.80	88.20	14	3,939	0.36%
2020/01/17	1	87.70	3	87.87	88.00	-2	3,937	-0.05%
2020/01/15	22	87.35	0	0.00	87.30	22	4,006	0.55%
2020/01/14	3	87.50	2	87.50	87.90	1	4,011	0.02%
2020/01/13	5	87.24	1	87.40	87.50	4	3,995	0.10%
2020/01/10	1	86.90	0	0.00	87.10	1	4,008	0.02%
2020/01/08	30	86.77	2	86.80	86.60	28	4,066	0.69%
2020/01/07	6	87.48	0	0.00	87.40	6	4,027	0.15%
2020/01/06	6	88.80	2	89.40	88.50	4	4,002	0.10%
2020/01/03	32	88.07	4	88.45	88.60	28	4,008	0.70%
2020/01/02	5	87.62	14	87.66	87.70	-9	4,006	-0.22%
2019/12/31	3	87.97	0	0.00	87.50	3	3,986	0.08%
2019/12/30	12	88.38	0	0.00	88.00	12	3,985	0.30%
2019/12/27	0	0.00	1.5	89.10	89.10	-1.5	3,972	-0.04%
2019/12/26	0	0.00	1	88.40	88.70	-1	3,974	-0.03%
2019/12/25	0	0.00	1	88.60	88.90	-1	4,035	-0.02%
2019/12/24	2	89.35	0	0.00	89.00	2	4,071	0.05%
2019/12/23	25	88.85	2	89.05	89.40	23	4,086	0.56%
2019/12/20	30	88.23	2	88.00	88.90	28	4,095	0.68%
2019/12/19	165	88.16	0	0.00	88.00	165	4,049	4.07%	大買/鉅額交易
2019/12/18	130	87.91	0	0.00	88.30	130	4,047	3.21%	大買/鉅額交易
2019/12/17	130	87.50	2.7	87.91	88.20	127.3	4,054	3.14%	大買/鉅額交易
2019/12/13	1	87.00	0	0.00	86.90	1	4,059	0.02%
2019/12/12	1	87.00	0	0.00	87.60	1	4,072	0.02%
2019/12/11	1	86.40	0	0.00	86.70	1	4,204	0.02%
2019/12/10	7	86.60	80	86.60	86.70	-73	4,215	-1.73%
2019/12/09	0	0.00	30	86.70	86.50	-30	4,258	-0.70%
2019/12/06	2	86.70	0	0.00	86.70	2	4,267	0.05%
2019/12/04	2	87.05	3	86.83	87.10	-1	4,285	-0.02%
2019/12/02	10	87.20	0	0.00	87.00	10	4,392	0.23%
2019/11/29	5	87.62	0	0.00	87.30	5	4,415	0.11%
2019/11/28	9	87.82	0	0.00	87.70	9	4,408	0.20%
2019/11/27	0	0.00	2	88.20	88.30	-2	4,457	-0.04%
2019/11/26	1	88.10	1	88.50	88.10	0	4,463	0.00%
2019/11/21	11	86.50	2	86.40	86.60	9	4,477	0.20%
2019/11/19	41	86.97	0	0.00	87.00	41	4,468	0.92%
2019/11/18	1	87.10	0	0.00	87.40	1	4,468	0.02%
2019/11/15	0	0.00	1	87.20	87.40	-1	4,500	-0.02%
2019/11/12	1	87.80	0	0.00	87.70	1	4,637	0.02%
2019/11/11	13	87.98	11	87.96	87.50	2	4,695	0.04%
2019/11/08	10	88.90	5	88.70	88.70	5	4,746	0.11%
2019/11/06	2	89.60	1	89.70	89.90	1	4,961	0.02%
2019/11/05	8	90.60	71	90.22	90.70	-63	5,016	-1.26%
2019/11/04	0	0.00	51	89.22	90.10	-51	5,109	-1.00%
2019/11/01	0	0.00	1	88.80	89.00	-1	5,160	-0.02%
2019/10/31	0	0.00	51	89.40	88.60	-51	5,291	-0.96%
2019/10/30	0	0.00	0.2	89.10	89.10	-0.2	5,318	0.00%
2019/10/29	1	88.60	0	0.00	88.70	1	5,353	0.02%
2019/10/25	0	0.00	2	89.10	88.80	-2	5,463	-0.04%
2019/10/24	20	88.70	50	89.20	89.40	-30	5,507	-0.54%
2019/10/23	10	88.80	2	88.90	88.50	8	5,500	0.15%
2019/10/22	0	0.00	50	88.60	89.00	-50	5,521	-0.91%
2019/10/21	1	88.20	1	88.60	88.20	0	5,502	0.00%
2019/10/18	60	88.33	100	88.20	88.10	-40	5,514	-0.73%
2019/10/17	0	0.00	50	87.90	87.90	-50	5,523	-0.91%
2019/10/16	22	88.17	0	0.00	88.00	22	5,509	0.40%
2019/10/15	4	87.53	0	0.00	88.20	4	5,509	0.07%
2019/10/14	1	87.20	0	0.00	88.00	1	5,531	0.02%
2019/10/09	28	86.73	0	0.00	86.40	28	5,572	0.50%
2019/10/08	0	0.00	3	87.83	87.90	-3	5,587	-0.05%
2019/10/03	1	86.50	2	86.50	86.40	-1	5,681	-0.02%
2019/10/01	1	86.80	0	0.00	87.20	1	5,789	0.02%
2019/09/27	3	87.03	0	0.00	86.70	3	5,779	0.05%
2019/09/26	2	88.00	0	0.00	87.80	2	5,789	0.03%
2019/09/25	12	87.98	1	88.00	88.30	11	5,841	0.19%
2019/09/24	16	88.78	0	0.00	88.80	16	5,871	0.27%
2019/09/23	11	89.63	0	0.00	89.60	11	5,833	0.19%
2019/09/19	10	89.50	0	0.00	89.80	10	6,077	0.16%
2019/09/18	15	89.60	0	0.00	90.30	15	6,252	0.24%
2019/09/17	43	90.44	3	90.90	90.10	40	6,305	0.63%
2019/09/16	5	91.78	5	91.82	91.50	0	6,405	0.00%
2019/09/11	2	88.50	0	0.00	88.50	2	6,368	0.03%
2019/09/10	3	88.67	0	0.00	88.40	3	6,358	0.05%
2019/09/09	51	88.33	2	88.30	88.40	49	6,387	0.77%
2019/09/05	1	89.10	1	89.60	89.50	0	6,414	0.00%
2019/09/04	0	0.00	2	88.00	87.60	-2	6,405	-0.03%
2019/09/03	1	87.20	0	0.00	86.80	1	6,397	0.02%
2019/09/02	2	87.85	0	0.00	87.50	2	6,379	0.03%
2019/08/30	0	0.00	1	87.90	88.10	-1	6,415	-0.02%
2019/08/29	0	0.00	1	85.50	85.90	-1	6,386	-0.02%
2019/08/28	53	85.30	0	0.00	85.10	53	6,440	0.82%
2019/08/27	31.3	85.61	0	0.00	85.50	31.3	6,463	0.48%
2019/08/26	27.2	85.54	1	85.60	85.60	26.2	6,367	0.41%
2019/08/23	12	86.68	0	0.00	87.00	12	6,314	0.19%
2019/08/22	2	87.40	0	0.00	86.70	2	6,301	0.03%
2019/08/21	0.2	87.20	0	0.00	86.90	0.2	6,410	0.00%
2019/08/20	0	87.50	0	0.00	87.10	0	6,364	0.00%
2019/08/16	3.2	85.36	0	0.00	86.20	3.2	6,343	0.05%
2019/08/15	2	85.40	0	0.00	85.30	2	6,293	0.03%
2019/08/13	2	86.05	2	85.65	86.30	0	6,275	0.00%
2019/08/12	8	86.65	68	86.16	86.10	-60	6,185	-0.97%
2019/08/08	1.2	88.74	0	0.00	88.60	1.2	6,104	0.02%
2019/08/07	4	89.43	1	89.50	89.10	3	6,045	0.05%
2019/08/06	5	88.72	0	0.00	89.20	5	6,044	0.08%
2019/08/05	13	91.82	1	92.60	90.60	12	5,914	0.20%
2019/08/02	5	92.58	4	92.45	92.00	1	5,867	0.02%
2019/08/01	14.2	94.11	2	93.70	93.90	12.2	5,898	0.21%
2019/07/31	6	95.10	1	95.10	95.00	5	5,872	0.09%
2019/07/30	1	95.00	0	0.00	95.10	1	5,894	0.02%
2019/07/29	0.2	95.70	1	95.00	95.30	-0.8	5,901	-0.01%
2019/07/26	2	95.95	60	96.23	96.00	-58	5,840	-0.99%
2019/07/25	3	96.13	1	96.80	96.10	2	5,895	0.03%
2019/07/24	3	96.20	0	0.00	96.20	3	5,912	0.05%
2019/07/23	2	96.50	15	96.50	96.40	-13	5,916	-0.22%
2019/07/22	0	0.00	1	96.60	96.50	-1	5,937	-0.02%
2019/07/19	6	97.22	0	0.00	96.50	6	5,955	0.10%
2019/07/18	0	0.00	1	96.90	96.80	-1	5,985	-0.02%
2019/07/17	1	97.10	0	0.00	97.10	1	6,011	0.02%
2019/07/16	25	97.82	5	97.80	97.90	20	5,962	0.34%
2019/07/15	34.1	97.81	100	98.10	97.80	-65.9	5,970	-1.10%
2019/07/12	58	98.42	0	0.00	98.40	58	5,959	0.97%
2019/07/11	35	98.49	0	0.00	98.30	35	5,994	0.58%
2019/07/10	30	98.67	4	98.50	98.70	26	5,992	0.43%
2019/07/09	2	98.45	0	0.00	98.50	2	6,002	0.03%
2019/07/08	11	99.07	9	99.00	99.00	2	6,010	0.03%
2019/07/05	24.2	100.01	201	99.65	100.00	-176.8	5,972	-2.96%	大賣/鉅額交易
2019/07/04	4	100.00	2	100.50	100.00	2	5,979	0.03%
2019/07/03	11	100.45	0	101.50	100.50	11	6,028	0.18%
2019/07/02	23	100.50	0	0.00	100.50	23	6,120	0.38%
2019/07/01	5.2	102.19	0	0.00	102.00	5.2	6,077	0.09%
2019/06/28	1	103.50	0	0.00	103.00	1	6,002	0.02%
2019/06/27	5	103.00	5	103.20	104.00	0	6,033	0.00%
2019/06/26	2	103.00	9	102.89	102.00	-7	5,990	-0.12%
2019/06/25	15	110.53	0	0.00	110.00	15	5,780	0.26%
2019/06/24	100	111.50	0	111.00	111.00	100	5,627	1.78%
2019/06/21	2	110.00	0	0.00	110.00	2	5,539	0.04%
2019/06/20	0	0.00	2	112.00	111.00	-2	5,398	-0.04%
2019/06/19	50	111.50	0	0.00	112.00	50	5,349	0.93%
2019/06/18	0	0.00	1	111.50	111.50	-1	5,261	-0.02%
2019/06/14	0	0.00	30	110.50	110.50	-30	5,284	-0.57%
2019/06/13	0	0.00	2	109.76	110.50	-2	5,258	-0.04%
2019/06/11	50	107.50	0	0.00	108.00	50	5,227	0.96%
2019/06/10	0.2	107.50	2	107.50	107.50	-1.8	5,203	-0.03%
2019/06/06	51	107.50	0	0.00	107.50	51	5,197	0.98%
2019/06/04	0.2	107.00	0	0.00	106.50	0.2	5,184	0.00%
2019/06/03	1	106.50	2	107.00	106.50	-1	5,195	-0.02%
2019/05/31	0	0.00	6	107.50	107.50	-6	5,193	-0.12%
2019/05/28	14	106.00	0	0.00	106.50	14	5,386	0.26%
2019/05/22	0.2	107.00	2	107.50	107.00	-1.8	5,445	-0.03%
2019/05/21	1	107.50	1	107.00	107.50	0	5,525	0.00%
2019/05/17	5	106.00	0	0.00	106.00	5	5,574	0.09%
2019/05/16	4	106.88	0	0.00	106.00	4	5,658	0.07%
2019/05/13	0.1	107.00	0	0.00	106.50	0.1	5,720	0.00%
2019/05/10	1	107.50	2	108.00	107.00	-1	5,802	-0.02%
2019/05/09	1.2	106.17	0	0.00	106.00	1.2	5,809	0.02%
2019/05/08	202	108.82	0	0.00	108.50	202	5,724	3.53%	大買/鉅額交易
2019/05/07	2	109.00	0	0.00	109.50	2	5,690	0.04%
2019/05/06	101	110.25	0	0.00	111.00	101	5,640	1.79%	大買/鉅額交易
2019/05/03	21	112.00	1	112.50	112.00	20	5,640	0.35%
2019/05/02	2	112.75	4	112.88	113.00	-2	5,612	-0.04%
2019/04/30	1	111.00	0	0.00	111.00	1	5,499	0.02%
2019/04/29	0	0.00	1	110.50	111.00	-1	5,484	-0.02%
2019/04/26	1	110.00	5	110.10	110.50	-4	5,486	-0.07%
2019/04/25	0	0.00	0	109.50	109.50	0	5,476	0.00%
2019/04/24	0	0.00	1	109.50	108.50	-1	5,489	-0.02%
2019/04/23	0	0.00	1	109.00	109.00	-1	5,478	-0.02%
2019/04/19	51	108.50	0	0.00	108.50	51	5,526	0.92%
2019/04/18	0.3	109.00	1	109.00	109.00	-0.7	5,584	-0.01%
2019/04/17	1	107.50	1	108.50	108.50	0	5,755	0.00%
2019/04/16	7	108.29	2	108.50	108.50	5	5,816	0.09%
2019/04/10	0	0.00	10	108.50	108.50	-10	5,812	-0.17%
2019/04/08	11.2	109.40	0	0.00	109.00	11.2	5,761	0.19%
2019/04/03	23	109.43	0	0.00	109.00	23	5,616	0.41%
2019/04/02	50	110.00	0	0.00	110.00	50	5,621	0.89%
2019/04/01	1.1	110.41	0	0.00	110.00	1.1	5,701	0.02%
2019/03/29	0	0.00	1	112.00	112.00	-1	5,621	-0.02%
2019/03/28	50	109.50	0	0.00	109.50	50	5,587	0.89%
2019/03/27	100	110.00	1	110.00	110.00	99	5,571	1.78%
2019/03/26	0	0.00	0	109.00	109.00	0	5,566	0.00%
2019/03/25	1	108.50	1	108.50	108.50	0	5,579	0.00%
2019/03/21	0	0.00	50	109.05	109.50	-50	5,565	-0.90%
2019/03/20	0.1	108.50	0	0.00	108.50	0.1	5,556	0.00%
2019/03/19	0	0.00	5	109.50	109.50	-5	5,527	-0.09%
2019/03/13	0.1	108.00	0	0.00	108.00	0.1	5,511	0.00%
2019/03/12	0	0.00	126	108.94	108.50	-126	5,571	-2.26%	大賣/鉅額交易
2019/03/11	0	0.00	40	108.50	108.00	-40	5,615	-0.71%
2019/03/08	1	109.50	121	108.56	108.50	-120	5,630	-2.13%	大賣/鉅額交易
2019/03/07	0	0.00	200	108.33	108.50	-200	5,697	-3.51%	大賣/鉅額交易
2019/03/06	0	0.00	131	107.42	107.50	-131	5,667	-2.31%	大賣/鉅額交易
2019/03/05	0	0.00	31	107.00	106.50	-31	5,723	-0.54%
2019/03/04	2	106.00	0	0.00	106.50	2	5,751	0.03%
2019/02/27	0	0.00	1	107.00	105.50	-1	5,704	-0.02%
2019/02/26	1	106.00	0.1	106.00	106.00	0.9	5,632	0.02%
2019/02/25	0	0.00	10	106.75	107.00	-10	5,595	-0.18%
2019/02/22	1	105.50	2	106.00	106.00	-1	5,556	-0.02%
2019/02/21	7	105.50	1	106.00	105.50	6	5,539	0.11%
2019/02/20	0	0.00	4	105.13	105.50	-4	5,489	-0.07%
2019/02/18	15	104.17	0	0.00	104.00	15	5,382	0.28%
2019/02/14	1	104.00	0.3	104.00	104.00	0.7	5,278	0.01%
2019/02/13	1	104.00	0	0.00	103.50	1	5,214	0.02%
2019/02/12	6	104.00	0	0.00	104.50	6	5,184	0.12%
2019/02/11	3	104.83	0	0.00	103.50	3	5,174	0.06%
2019/01/30	40	106.31	0.4	107.50	106.50	39.6	5,078	0.78%
2019/01/29	3	105.83	0	0.00	106.00	3	5,050	0.06%
2019/01/28	0	0.00	2	107.25	107.50	-2	5,012	-0.04%
2019/01/25	0	0.00	3	107.17	107.50	-3	5,091	-0.06%
2019/01/24	13	105.46	0	0.00	105.00	13	5,109	0.25%
2019/01/23	22	106.27	1	107.00	106.50	21	5,141	0.41%
2019/01/21	1	107.50	1	108.00	108.00	0	5,171	0.00%
2019/01/18	95	106.82	1	107.00	106.50	94	5,209	1.80%
2019/01/17	60	106.13	0	0.00	106.50	60	5,286	1.14%
2019/01/16	86	105.67	0	0.00	105.50	86	5,351	1.61%
2019/01/15	165	106.30	0.4	107.00	106.00	164.6	5,399	3.05%	大買/鉅額交易
2019/01/14	5	105.00	0	0.00	106.00	5	5,355	0.09%
2019/01/11	3	106.67	5	106.50	106.00	-2	5,423	-0.04%
2019/01/10	17	106.44	2	107.25	107.00	15	5,412	0.28%
2019/01/09	6	104.58	62	108.21	108.50	-56	5,380	-1.04%
2019/01/08	0	0.00	17	106.65	107.00	-17	5,197	-0.33%
2019/01/07	1	104.00	7.1	104.00	104.50	-6.1	5,151	-0.12%
2019/01/04	25	99.88	0	0.00	99.80	25	5,262	0.48%
2019/01/03	1	99.60	10	100.00	100.00	-9	5,549	-0.16%
2019/01/02	32.1	100.56	4	103.00	99.70	28.1	5,581	0.50%
2018/12/28	1	105.00	4	103.50	105.00	-3	5,584	-0.05%
2018/12/27	0	0.00	7	102.50	102.50	-7	5,677	-0.12%
2018/12/25	9	99.90	141	99.85	101.50	-132	5,835	-2.26%	大賣/鉅額交易
2018/12/24	7	102.14	373	101.52	103.00	-366	5,903	-6.20%	大賣/鉅額交易
2018/12/22	0	0.00	0	105.00	105.00	0	5,925	0.00%
2018/12/19	10	105.50	1	105.50	106.00	9	6,381	0.14%
2018/12/14	36	104.92	0	0.00	105.00	36	6,931	0.52%
2018/12/13	20	105.50	1	105.50	105.50	19	6,977	0.27%
2018/12/12	20	105.63	2	106.00	105.50	18	7,026	0.26%
2018/12/11	57	104.63	0	0.00	104.50	57	7,035	0.81%
2018/12/10	20	105.25	6	105.33	105.00	14	7,112	0.20%
2018/12/07	20	105.50	1	105.50	105.50	19	7,206	0.26%
2018/12/06	22	105.77	0	0.00	105.50	22	7,227	0.30%
2018/12/05	36	105.69	0	0.00	106.00	36	7,243	0.50%
2018/12/04	52	107.43	0	0.00	107.00	52	7,263	0.72%
2018/12/03	51	107.99	1	108.00	107.50	50	7,251	0.69%
2018/11/30	35	106.14	12	105.67	106.50	23	7,250	0.32%
2018/11/29	10	104.50	0	0.00	104.50	10	7,195	0.14%
2018/11/28	27	103.15	0	0.00	104.50	27	7,174	0.38%
2018/11/27	23	104.41	0	0.00	104.50	23	7,105	0.32%
2018/11/26	5	106.00	1	108.50	106.50	4	7,115	0.06%
2018/11/23	29	106.88	7	107.00	107.00	22	7,116	0.31%
2018/11/22	45	106.94	0	0.00	107.50	45	7,115	0.63%
2018/11/21	83	106.32	11	107.00	107.00	72	7,104	1.01%
2018/11/20	30	107.47	0	0.00	107.50	30	7,148	0.42%
2018/11/19	0	0.00	3	108.50	108.00	-3	7,201	-0.04%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/14	7	105.00	0	0.00	106.00	7	7,306	0.10%
2018/11/13	2	105.50	0	0.00	106.50	2	7,294	0.03%
2018/11/12	1	106.00	11	107.50	107.50	-10	7,245	-0.14%
2018/11/09	3	107.83	0	0.00	107.50	3	7,248	0.04%
2018/11/08	0	0.00	2	111.00	110.00	-2	7,169	-0.03%
2018/11/07	10	109.75	10	110.50	110.50	0	7,183	0.00%
2018/11/06	1	109.50	0	0.00	110.00	1	7,200	0.01%
2018/11/05	10	109.50	1	111.50	111.50	9	7,170	0.13%
2018/11/02	10	107.50	60	107.75	109.00	-50	7,123	-0.70%
2018/11/01	10	110.00	6	109.83	110.00	4	7,083	0.06%
2018/10/30	3	108.83	0	0.00	108.00	3	7,088	0.04%
2018/10/29	0	0.00	1	107.50	108.50	-1	7,068	-0.01%
2018/10/26	1	108.00	0	0.00	107.50	1	7,158	0.01%
2018/10/25	3	107.00	53	107.06	107.50	-50	7,129	-0.70%
2018/10/24	102	111.74	0	0.00	112.00	102	7,081	1.44%	大買/鉅額交易
2018/10/23	1	111.00	41	111.28	113.00	-40	7,021	-0.57%
2018/10/22	0	0.00	85	113.50	114.50	-85	6,983	-1.22%
2018/10/19	130	113.79	30	112.67	113.50	100	7,031	1.42%	大買/
2018/10/18	2	114.00	80	114.00	114.00	-78	6,998	-1.11%
2018/10/17	11	114.45	0	0.00	114.50	11	7,036	0.16%
2018/10/16	0	0.00	150	115.50	115.50	-150	7,038	-2.13%	大賣/鉅額交易
2018/10/15	41	115.38	0	0.00	115.50	41	7,018	0.58%
2018/10/12	6	118.00	2	117.75	118.50	4	6,930	0.06%
2018/10/11	126	114.46	95	116.26	114.00	31	6,817	0.45%	大買/
2018/10/09	17	124.03	0	0.00	124.00	17	6,592	0.26%
2018/10/08	50	120.00	0	0.00	121.50	50	6,555	0.76%
2018/10/05	95	121.64	1	119.50	120.50	94	6,510	1.44%
2018/10/04	0	0.00	25	123.20	124.00	-25	6,407	-0.39%
2018/10/03	1	124.00	45	125.11	124.50	-44	6,360	-0.69%
2018/10/02	3	127.17	10	129.25	127.00	-7	6,321	-0.11%
2018/10/01	0	0.00	35	127.33	128.50	-35	6,351	-0.55%
2018/09/28	0	0.00	15	127.33	128.00	-15	6,385	-0.23%
2018/09/27	1	126.50	47	127.09	127.50	-46	6,435	-0.71%
2018/09/26	60	125.96	3	124.83	125.00	57	6,466	0.88%
2018/09/25	48	126.85	1	127.96	126.50	47	6,583	0.71%
2018/09/21	11	124.91	70	127.24	128.00	-59	6,626	-0.89%
2018/09/20	10	122.20	0	0.00	122.00	10	6,539	0.15%
2018/09/19	209	121.24	0	0.00	122.00	209	6,578	3.18%	大買/鉅額交易
2018/09/18	78	121.02	0	0.00	121.00	78	6,614	1.18%
2018/09/13	0	0.00	2.1	119.05	120.50	-2.1	6,742	-0.03%
2018/09/12	1	117.00	0	0.00	118.00	1	6,740	0.01%
2018/09/11	2	117.75	0	0.00	118.50	2	6,854	0.03%
2018/09/10	4	118.38	1	118.50	118.50	3	7,005	0.04%
2018/09/07	3	118.50	3	119.50	120.00	0	7,272	0.00%
2018/09/06	0	0.00	2	119.50	119.50	-2	7,315	-0.03%
2018/09/04	0	0.00	75	121.00	121.50	-75	7,404	-1.01%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/31	1	121.00	0	0.00	123.00	1	7,459	0.01%
2018/08/30	7	121.64	0	0.00	121.50	7	7,432	0.09%
2018/08/29	5	121.90	4	122.00	122.00	1	7,451	0.01%
2018/08/28	5	123.00	0	0.00	123.00	5	7,511	0.07%
2018/08/27	31	123.45	2	123.25	123.50	29	7,587	0.38%
2018/08/24	10	121.90	1	122.00	121.50	9	7,653	0.12%
2018/08/23	22	121.36	1	123.00	123.00	21	8,385	0.25%
2018/08/22	1	120.00	0	0.00	120.00	1	8,445	0.01%
2018/08/21	0	0.00	1	120.00	119.00	-1	8,502	-0.01%
2018/08/17	1	118.00	0	0.00	118.00	1	8,625	0.01%
2018/08/16	0	0.00	5	117.50	118.50	-5	8,693	-0.06%
2018/08/15	1.1	117.95	0	0.00	118.00	1.1	8,740	0.01%
2018/08/08	0	0.00	51	121.00	121.00	-51	9,091	-0.56%
2018/08/07	0	0.00	101	120.01	120.00	-101	9,189	-1.10%	大賣/鉅額交易
2018/08/06	0	0.00	22	119.00	119.00	-22	9,187	-0.24%
2018/08/02	1	117.00	5	118.00	118.00	-4	9,444	-0.04%
2018/08/01	3	119.50	51	119.50	120.00	-48	9,409	-0.51%
2018/07/31	1	120.00	101	120.01	120.50	-100	9,434	-1.06%	大賣/
2018/07/27	2	118.50	1	118.50	118.50	1	9,463	0.01%
2018/07/26	3	116.67	50	116.50	118.00	-47	9,474	-0.50%
2018/07/25	5	115.50	105	116.02	115.50	-100	9,456	-1.06%	大賣/
2018/07/24	2	114.50	51	116.00	116.00	-49	9,425	-0.52%
2018/07/23	2	112.50	1	114.00	114.00	1	9,375	0.01%
2018/07/18	0	0.00	1	114.00	113.50	-1	9,486	-0.01%
2018/07/17	6	112.17	0	0.00	112.50	6	9,511	0.06%
2018/07/16	5	114.50	50	115.50	114.50	-45	9,494	-0.47%
2018/07/13	6	115.33	1	115.50	115.50	5	9,562	0.05%
2018/07/12	23	114.02	0	0.00	114.00	23	9,584	0.24%
2018/07/11	72	113.50	0	0.00	114.00	72	9,635	0.75%
2018/07/10	2	114.50	0	0.00	114.50	2	9,629	0.02%
2018/07/09	0	0.00	2	115.75	115.50	-2	9,664	-0.02%
2018/07/06	7	113.64	2	113.75	113.00	5	9,584	0.05%
2018/07/05	14	116.46	123	117.09	116.50	-109	9,554	-1.14%	大賣/鉅額交易
2018/07/04	13	125.50	17	125.85	127.00	-4	9,404	-0.04%
2018/07/03	4	123.88	14	124.14	124.00	-10	9,268	-0.11%
2018/07/02	1	121.50	69	122.22	123.50	-68	9,094	-0.75%
2018/06/29	3	119.50	22	120.34	121.50	-19	8,965	-0.21%
2018/06/28	0	0.00	1	118.00	117.50	-1	8,658	-0.01%
2018/06/27	1	119.00	4	118.75	118.00	-3	8,588	-0.03%
2018/06/26	2	118.25	2	118.50	118.00	0	8,530	0.00%
2018/06/25	0	0.00	1	118.50	118.00	-1	8,443	-0.01%
2018/06/22	1	117.00	3	117.00	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	3	115.83	115.50	-3	8,308	-0.04%
2018/06/20	2	113.00	10	114.70	114.50	-8	8,327	-0.10%
2018/06/19	70	109.91	0	0.00	111.00	70	8,344	0.84%
2018/06/15	8	110.88	3	112.50	112.50	5	8,192	0.06%
2018/06/14	2	113.75	6	114.50	113.50	-4	7,897	-0.05%
2018/06/13	1	114.50	0	0.00	115.50	1	7,828	0.01%
2018/06/07	0	0.00	5	116.00	116.50	-5	7,850	-0.06%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/06/04	10	116.00	0	0.00	117.00	10	7,834	0.13%
2018/06/01	6	114.42	53	116.40	115.00	-47	7,813	-0.60%
2018/05/31	57	115.14	159	118.52	115.00	-102	7,713	-1.32%	大賣/鉅額交易
2018/05/30	1	115.00	0	0.00	116.50	1	6,985	0.01%
2018/05/29	0	0.00	4	117.00	117.50	-4	6,911	-0.06%
2018/05/28	0	0.00	1	116.00	117.00	-1	6,987	-0.01%
2018/05/25	1	115.00	1	116.50	115.00	0	6,962	0.00%
2018/05/24	0	0.00	1	117.00	117.00	-1	6,884	-0.01%
2018/05/22	1	117.00	0	0.00	116.50	1	6,912	0.01%
2018/05/21	0	0.00	157	118.99	118.00	-157	7,032	-2.23%	大賣/鉅額交易
2018/05/18	2	117.50	601.1	118.17	117.50	-599.1	7,107	-8.43%	大賣/鉅額交易
2018/05/17	11	118.50	104	115.83	117.50	-93	7,177	-1.30%	大賣/
2018/05/16	1	115.00	658.3	115.04	115.50	-657.3	7,113	-9.24%	大賣/鉅額交易
2018/05/15	4	112.63	0	0.00	112.50	4	7,279	0.05%
2018/05/14	58	114.53	27	114.17	114.50	31	7,318	0.42%
2018/05/11	4	113.63	13.1	113.89	114.50	-9.1	7,367	-0.12%
2018/05/10	2	110.00	2	110.50	110.50	0	7,277	0.00%
2018/05/09	103	111.46	3	111.50	110.00	100	7,237	1.38%	大買/
2018/05/07	0	0.00	3	110.17	110.50	-3	7,317	-0.04%
2018/05/03	100	108.50	0	0.00	109.50	100	7,424	1.35%
2018/05/02	2	110.00	0	0.00	110.50	2	7,478	0.03%
2018/04/30	100	108.50	69	109.50	109.50	31	7,476	0.41%
2018/04/27	50	107.50	0	0.00	108.50	50	7,513	0.67%
2018/04/26	0	0.00	2	108.50	108.50	-2	7,538	-0.03%
2018/04/25	0	0.00	133	107.31	107.50	-133	7,551	-1.76%	大賣/鉅額交易
2018/04/24	101	107.50	0	0.00	107.00	101	7,502	1.35%	大買/鉅額交易
2018/04/23	0	0.00	37	110.00	108.00	-37	7,520	-0.49%
2018/04/19	2	109.50	50	109.00	109.50	-48	7,464	-0.64%
2018/04/18	1	108.50	1	108.00	108.50	0	7,499	0.00%
2018/04/17	0	0.00	72	107.50	108.00	-72	7,577	-0.95%
2018/04/16	202	109.25	8	109.00	109.50	194	7,631	2.54%	大買/鉅額交易
2018/04/13	100	110.00	1	109.50	110.00	99	7,875	1.26%
2018/04/12	63	110.02	19	110.00	110.50	44	7,912	0.56%
2018/04/11	102	109.50	0	0.00	111.50	102	7,953	1.28%	大買/鉅額交易
2018/04/10	72	112.35	1	112.50	112.50	71	7,997	0.89%
2018/04/09	1	111.00	57	111.09	112.00	-56	8,083	-0.69%
2018/04/03	3	107.50	0	0.00	107.50	3	8,148	0.04%
2018/04/02	22	108.43	0	107.50	107.50	22	8,313	0.26%
2018/03/31	0	0.00	0	109.00	108.50	0	8,354	0.00%
2018/03/30	721	108.46	0.1	108.50	108.50	720.9	8,499	8.48%	大買/鉅額交易
2018/03/29	21	108.02	0	0.00	109.00	21	8,424	0.25%
2018/03/28	2	109.25	0	0.00	109.00	2	8,374	0.02%
2018/03/27	21	110.02	0	0.00	110.00	21	8,386	0.25%
2018/03/26	21	110.00	0	110.00	109.50	21	8,370	0.25%
2018/03/23	1	108.50	10	110.50	110.00	-9	8,368	-0.11%
2018/03/22	2	110.50	23	113.41	111.00	-21	8,418	-0.25%
2018/03/21	2	110.25	0	0.00	111.00	2	8,354	0.02%
2018/03/20	0	0.00	23	110.48	110.50	-23	8,425	-0.27%
2018/03/19	1	109.00	2	109.75	109.50	-1	8,439	-0.01%
2018/03/16	0	0.00	21	109.95	110.00	-21	8,428	-0.25%
2018/03/15	0	0.00	2	108.00	107.00	-2	8,252	-0.02%
2018/03/14	650	107.35	4	107.50	107.50	646	8,258	7.82%	大買/鉅額交易
2018/03/12	1	107.50	1	107.50	107.50	0	8,214	0.00%
2018/03/09	41	105.00	0	0.00	105.50	41	8,207	0.50%
2018/03/08	20	105.50	0	0.00	105.50	20	8,306	0.24%
2018/03/07	40	105.75	8	105.50	105.50	32	8,334	0.38%
2018/03/06	21	105.50	0	0.00	106.00	21	8,309	0.25%
2018/03/05	45	105.44	0	0.00	105.00	45	8,483	0.53%
2018/03/02	2	104.50	0	0.00	105.00	2	8,399	0.02%
2018/03/01	26	104.77	0	0.00	106.00	26	8,329	0.31%
2018/02/27	20	109.50	1	110.00	108.50	19	8,188	0.23%
2018/02/26	2	108.50	0	0.00	109.00	2	8,078	0.02%
2018/02/23	0	0.00	6	108.75	109.00	-6	8,048	-0.07%
2018/02/22	4	106.50	0	0.00	106.50	4	8,038	0.05%
2018/02/21	2	108.00	10	109.00	109.50	-8	7,933	-0.10%
2018/02/12	5	105.50	4	105.88	105.50	1	7,765	0.01%
2018/02/09	2	105.25	1	106.00	105.50	1	7,663	0.01%
2018/02/08	0	0.00	2	108.00	108.50	-2	7,513	-0.03%
2018/02/07	1	107.50	4	108.25	107.50	-3	7,433	-0.04%
2018/02/06	8	103.06	1	104.50	103.00	7	7,156	0.10%
2018/02/05	1	104.50	0	0.00	107.50	1	6,991	0.01%
2018/02/02	1	108.00	0	0.00	107.00	1	6,830	0.01%
2018/02/01	0	0.00	10	110.50	110.50	-10	6,744	-0.15%
2018/01/31	2	108.00	37	109.50	109.00	-35	6,662	-0.53%
2018/01/30	1	109.50	1	110.50	109.50	0	6,615	0.00%
2018/01/29	1	113.50	75.5	113.46	114.50	-74.5	6,493	-1.15%
2018/01/26	0.1	110.50	26.1	110.40	111.00	-26	6,339	-0.41%
2018/01/25	1	110.00	5	109.50	109.00	-4	6,219	-0.06%
2018/01/24	26	107.29	0	0.00	107.50	26	6,077	0.43%
2018/01/23	30	107.83	0	0.00	109.00	30	6,046	0.50%
2018/01/22	0	0.00	2	107.00	109.00	-2	6,004	-0.03%
2018/01/19	4	107.50	0	0.00	107.50	4	5,923	0.07%
2018/01/18	0	0.00	3	109.00	109.00	-3	5,876	-0.05%
2018/01/17	0	0.00	252.7	107.50	108.00	-252.7	5,827	-4.34%	大賣/鉅額交易
2018/01/16	0	0.00	1	108.50	108.50	-1	5,752	-0.02%
2018/01/15	0	0.00	21	108.98	109.00	-21	5,743	-0.37%
2018/01/12	0	0.00	2	110.00	108.50	-2	5,742	-0.03%
2018/01/11	3	108.33	0	0.00	109.00	3	5,631	0.05%
2018/01/10	13.1	108.65	3.1	108.80	108.00	10	5,523	0.18%
2018/01/09	12	110.38	38	108.08	110.00	-26	5,373	-0.48%
2018/01/08	16.1	104.04	103.6	104.84	105.50	-87.5	5,097	-1.72%	大賣/
2018/01/05	1	104.00	45.4	104.11	104.00	-44.4	5,000	-0.89%
2018/01/04	15	103.33	7	103.86	104.50	8	4,931	0.16%
2018/01/03	46	103.33	2	105.00	103.50	44	4,853	0.91%
2018/01/02	37	102.26	0	0.00	103.50	37	4,709	0.79%