台表科 (6278)-國票券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
118.5
漲跌
▼3.5
漲幅
-2.87%
成交量
7,805張
產業
上市光電類股▲0.61%
880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

台表科 (6278)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	11.8	118.93	118.50	-11.8	3,367	-0.35%
2024/05/02	5.5	120.68	16.5	121.55	122.00	-11	3,254	-0.34%
2024/04/30	3.8	117.96	15.1	118.57	119.50	-11.3	3,104	-0.36%
2024/04/29	0	112.50	2	113.50	114.00	-2	2,869	-0.07%
2024/04/26	0	0.00	0.1	112.50	111.00	-0.1	2,820	0.00%
2024/04/25	7	112.86	27.6	113.64	111.50	-20.6	2,764	-0.75%
2024/04/24	3.4	112.41	10	111.15	113.50	-6.6	2,709	-0.24%
2024/04/22	0	0.00	1	106.04	106.00	-1	2,569	-0.04%
2024/04/19	0.1	107.50	0.5	106.71	107.50	-0.4	2,544	-0.01%
2024/04/18	0	107.50	0.8	107.97	109.00	-0.7	2,511	-0.03%
2024/04/17	0.7	107.79	0.4	107.55	107.50	0.2	2,494	0.01%
2024/04/16	11.5	106.11	0.1	106.25	105.50	11.4	2,467	0.46%
2024/04/15	0.1	109.00	0	0.00	110.00	0.1	2,419	0.00%
2024/04/11	0	0.00	2	111.00	109.00	-2	2,346	-0.09%
2024/04/09	11.9	109.23	0	0.00	109.00	11.9	2,277	0.52%
2024/04/08	0	0.00	3.1	108.02	110.50	-3.1	2,251	-0.14%
2024/04/03	0.1	109.82	0.1	109.50	110.00	0	2,220	0.00%
2024/04/02	2.1	110.00	0	0.00	110.50	2.1	2,205	0.10%
2024/03/29	9.8	108.89	22	109.48	108.50	-12.2	2,163	-0.57%
2024/03/28	14.4	107.22	30	106.83	105.50	-15.6	2,084	-0.75%
2024/03/26	12	104.38	0	0.00	103.00	12	2,066	0.58%
2024/03/25	1	104.50	0	0.00	104.00	1	2,086	0.05%
2024/03/22	1	105.00	0	0.00	104.50	1	2,105	0.05%
2024/03/21	10	107.50	1	107.00	107.00	9	2,070	0.43%
2024/03/20	67	106.12	67.2	110.43	106.00	-0.2	2,010	-0.01%
2024/03/19	5.6	112.80	14.2	113.72	112.00	-8.6	1,868	-0.46%
2024/03/18	0.2	106.36	0	108.50	108.00	0.2	1,705	0.01%
2024/03/15	2	108.50	7.2	107.47	108.00	-5.2	1,673	-0.31%
2024/03/14	1.2	109.84	37.2	110.54	110.00	-36	1,627	-2.21%
2024/03/13	16.9	107.10	44.6	106.04	107.50	-27.8	1,533	-1.81%
2024/03/12	0.8	102.50	6.9	102.02	103.00	-6.1	1,411	-0.43%
2024/03/11	2.5	101.55	60.3	101.12	102.00	-57.8	1,453	-3.98%
2024/03/08	2.3	97.19	11.1	97.36	98.10	-8.7	1,388	-0.63%
2024/03/07	3.7	98.05	2	97.50	96.50	1.7	1,426	0.12%
2024/03/06	0	0.00	0.9	97.53	97.80	-0.9	1,409	-0.06%
2024/03/05	0.1	97.14	17.7	97.45	98.00	-17.7	1,486	-1.19%
2024/03/04	2.5	96.57	0	0.00	97.30	2.5	1,528	0.16%
2024/03/01	3	95.47	5.1	96.60	95.20	-2.1	1,559	-0.13%
2024/02/29	5.1	97.25	2.1	97.81	98.20	3	1,563	0.19%
2024/02/27	1.6	96.66	5.6	95.53	96.10	-4	1,597	-0.25%
2024/02/26	0	0.00	0.4	96.41	96.60	-0.4	1,602	-0.03%
2024/02/23	1.4	96.22	2.8	96.32	96.40	-1.4	1,608	-0.09%
2024/02/22	7	96.08	1.2	96.28	96.60	5.9	1,614	0.36%
2024/02/21	0.2	95.30	0.6	95.56	95.30	-0.4	1,612	-0.02%
2024/02/20	0.6	95.67	2.1	95.66	95.10	-1.6	1,615	-0.10%
2024/02/19	2.1	95.60	0	0.00	96.00	2.1	1,615	0.13%
2024/02/16	1.1	94.61	10.2	94.60	94.50	-9	1,613	-0.56%
2024/02/15	2	93.94	0	0.00	94.40	2	1,618	0.12%
2024/02/05	0	0.00	1	92.40	92.50	-1	1,616	-0.06%
2024/02/02	0	0.00	0.1	93.30	92.80	-0.1	1,634	-0.01%
2024/02/01	0.1	93.20	0	0.00	93.30	0.1	1,649	0.01%
2024/01/31	0	0.00	3	92.70	92.70	-3	1,656	-0.18%
2024/01/29	1	93.30	0	0.00	93.70	1	1,677	0.06%
2024/01/26	0	0.00	10	94.00	93.10	-10	1,682	-0.59%
2024/01/25	1	91.70	0	0.00	92.80	1	1,676	0.06%
2024/01/22	0	0.00	1	92.70	92.20	-1	1,761	-0.06%
2024/01/19	0	0.00	1	91.10	91.60	-1	1,753	-0.06%
2024/01/18	13	90.29	0	0.00	90.30	13	1,744	0.75%
2024/01/17	0	0.00	0.1	93.18	91.60	-0.1	1,717	0.00%
2024/01/16	0.1	93.50	2	93.50	93.40	-2	1,700	-0.11%
2024/01/15	0	93.70	0	93.70	94.00	0	1,697	0.00%
2024/01/12	0	0.00	10.2	93.50	92.80	-10.2	1,702	-0.60%
2024/01/11	10.2	93.59	10	93.50	93.70	0.2	1,704	0.01%
2024/01/10	9	92.30	10.1	92.80	92.80	-1.1	1,726	-0.06%
2024/01/09	0.1	94.00	0	0.00	93.40	0.1	1,722	0.01%
2024/01/08	10	93.60	0	96.00	94.00	10	1,724	0.58%
2024/01/05	11	94.06	1	94.64	93.80	10	1,722	0.58%
2024/01/04	40	94.59	1.2	94.79	94.70	38.8	1,725	2.25%
2024/01/03	20.9	95.20	6	95.19	95.50	15	1,721	0.87%
2024/01/02	3.2	95.07	0	95.17	95.90	3.2	1,714	0.19%
2023/12/29	0	94.60	0	94.71	95.90	0	1,699	0.00%
2023/12/28	10	95.10	0	0.00	95.10	10	1,688	0.59%
2023/12/27	0	93.70	0	0.00	94.50	0	1,679	0.00%
2023/12/26	1	92.90	0	0.00	93.60	1	1,672	0.06%
2023/12/25	0	0.00	0	94.40	93.10	0	1,658	0.00%
2023/12/22	0	94.60	1.2	94.53	93.80	-1.2	1,654	-0.07%
2023/12/21	1.2	94.89	10.8	95.14	95.00	-9.6	1,620	-0.59%
2023/12/20	0.8	95.40	2.3	95.72	94.80	-1.6	1,593	-0.10%
2023/12/19	0.3	92.40	0	93.01	93.00	0.3	1,551	0.02%
2023/12/18	3	93.60	1.2	93.49	93.10	1.9	1,513	0.12%
2023/12/15	0	0.00	0.1	94.70	93.70	-0.1	1,508	-0.01%
2023/12/14	10.1	94.20	0	0.00	94.30	10.1	1,503	0.67%
2023/12/13	1	93.70	1.2	94.91	93.30	-0.2	1,499	-0.02%
2023/12/12	0.2	95.48	2.7	95.59	95.30	-2.5	1,500	-0.17%
2023/12/11	0.6	96.72	1.4	96.43	96.40	-0.7	1,505	-0.05%
2023/12/08	1.6	96.77	3.5	96.76	97.10	-1.9	1,508	-0.12%
2023/12/07	2.3	95.80	5	96.10	95.50	-2.7	1,494	-0.18%
2023/12/06	6.1	94.70	0.8	95.58	94.80	5.2	1,472	0.35%
2023/12/05	0.8	98.15	18.1	98.43	98.60	-17.3	1,421	-1.22%
2023/12/04	11.3	97.67	0.8	97.91	98.50	10.5	1,406	0.75%
2023/12/01	3.6	96.87	5.5	96.85	97.00	-1.9	1,353	-0.14%
2023/11/30	11.1	97.61	10.8	96.92	97.30	0.3	1,343	0.02%
2023/11/29	4.6	95.86	11.1	96.40	96.00	-6.5	1,255	-0.52%
2023/11/28	1.6	94.06	1	95.00	95.10	0.6	1,197	0.05%
2023/11/24	2.8	94.44	13	94.44	94.40	-10.2	1,130	-0.90%
2023/11/23	0.3	93.19	0	93.00	93.40	0.3	1,075	0.02%
2023/11/20	0.2	93.00	0	0.00	92.70	0.2	1,039	0.02%
2023/11/15	0.4	92.36	0	92.20	92.40	0.4	1,009	0.04%
2023/11/14	0	92.20	4	91.78	91.70	-4	993	-0.40%
2023/11/13	0.5	92.83	0.7	92.29	92.20	-0.1	984	-0.01%
2023/11/10	0.7	92.04	0	0.00	92.40	0.7	972	0.07%
2023/11/09	0.1	91.70	1	91.10	90.80	-0.9	969	-0.09%
2023/11/03	0	0.00	0.1	93.20	92.40	-0.1	960	-0.01%
2023/11/02	0	0.00	3.5	93.19	93.00	-3.5	983	-0.36%
2023/11/01	3.7	93.69	6	93.41	93.90	-2.4	977	-0.24%
2023/10/31	4	92.10	4.1	91.48	91.40	-0.1	960	-0.01%
2023/10/30	0.1	92.88	11	92.87	91.70	-10.9	915	-1.19%
2023/10/24	1	89.50	0	0.00	89.70	1	932	0.11%
2023/10/20	1	88.70	1	88.40	88.30	0	978	0.00%
2023/10/12	3	90.53	0.2	91.27	90.90	2.9	1,346	0.21%
2023/10/11	0.2	91.63	0	0.00	92.00	0.2	1,352	0.01%
2023/10/06	10	91.50	1	91.40	90.60	9	1,428	0.63%
2023/10/05	1	91.20	0	0.00	91.10	1	1,469	0.07%
2023/10/04	0	0.00	3	90.90	91.30	-3	1,489	-0.20%
2023/10/02	10	91.60	1	92.00	92.00	9	1,533	0.59%
2023/09/28	0	91.70	10	91.80	92.00	-10	1,541	-0.65%
2023/09/27	10	91.10	0	0.00	91.00	10	1,549	0.65%
2023/09/26	0	0.00	0.5	91.86	91.30	-0.5	1,554	-0.03%
2023/09/25	0	92.10	0	0.00	92.00	0	1,560	0.00%
2023/09/21	11	93.05	10	92.94	92.50	1	1,557	0.06%
2023/09/20	0	0.00	1.3	95.45	93.20	-1.3	1,552	-0.09%
2023/09/19	1.3	96.11	2	96.70	96.40	-0.7	1,543	-0.04%
2023/09/18	0	0.00	1.7	95.92	95.60	-1.7	1,535	-0.11%
2023/09/15	0.7	95.47	1.4	96.06	95.60	-0.7	1,533	-0.05%
2023/09/14	0.5	94.50	0	0.00	94.10	0.5	1,534	0.03%
2023/09/13	0	0.00	0.9	93.80	93.30	-0.9	1,553	-0.06%
2023/09/12	0.9	93.74	0	0.00	93.90	0.9	1,567	0.06%
2023/09/11	0	0.00	1.2	93.60	92.30	-1.2	1,587	-0.08%
2023/09/08	1.2	94.21	0.3	94.04	93.70	0.9	1,608	0.06%
2023/09/07	0.3	93.20	2.2	93.33	93.40	-1.9	1,608	-0.12%
2023/09/06	1.1	93.34	11.1	93.41	93.40	-10	1,624	-0.62%
2023/09/05	0.3	92.43	0	0.00	92.10	0.3	1,617	0.02%
2023/09/04	0	0.00	0.3	91.10	91.30	-0.3	1,609	-0.02%
2023/09/01	0.3	91.50	0	0.00	90.90	0.3	1,620	0.02%
2023/08/30	0	0.00	0	91.10	90.40	0	1,614	0.00%
2023/08/29	1	90.30	0	0.00	90.40	1	1,627	0.06%
2023/08/28	0	0.00	0.1	90.70	90.20	-0.1	1,655	-0.01%
2023/08/25	0.1	90.30	1	89.60	90.50	-0.9	1,671	-0.05%
2023/08/24	0	89.40	6	89.20	89.60	-6	1,680	-0.36%
2023/08/23	0	88.70	0.2	88.65	88.90	-0.2	1,686	-0.01%
2023/08/22	1.2	88.84	1.4	88.51	88.30	-0.2	1,694	-0.01%
2023/08/21	0.4	89.20	0.4	89.72	89.40	0	1,696	0.00%
2023/08/18	0.4	90.06	2.9	89.92	89.50	-2.5	1,710	-0.15%
2023/08/17	2.9	89.70	0	0.00	89.90	2.9	1,709	0.17%
2023/08/16	0	0.00	0.1	89.41	89.20	-0.1	1,708	-0.01%
2023/08/15	0.1	89.45	3	89.10	90.20	-2.9	1,705	-0.17%
2023/08/14	11	86.97	0	89.00	86.80	11	1,693	0.65%
2023/08/11	0	90.70	0	0.00	90.20	0	1,673	0.00%
2023/08/10	0	0.00	0	89.34	89.80	0	1,665	0.00%
2023/08/09	0	89.60	0	89.00	89.80	0	1,665	0.00%
2023/08/08	3	89.36	1.2	91.89	89.20	1.8	1,666	0.11%
2023/08/07	1.2	91.68	0	0.00	92.50	1.2	1,645	0.07%
2023/08/04	0	0.00	4	90.75	91.00	-4	1,640	-0.24%
2023/08/02	0	0.00	0	91.20	90.30	0	1,638	0.00%
2023/08/01	10	91.00	1.2	91.27	91.00	8.8	1,640	0.54%
2023/07/31	0.2	90.20	0	0.00	90.40	0.2	1,631	0.01%
2023/07/28	0	0.00	0.1	90.20	90.50	-0.1	1,634	-0.01%
2023/07/27	0.1	90.30	0	0.00	90.20	0.1	1,644	0.01%
2023/07/26	0	0.00	1	89.20	89.00	-1	1,633	-0.06%
2023/07/25	1	87.80	0	0.00	88.40	1	1,627	0.06%
2023/07/24	4.6	90.59	1	89.40	89.10	3.6	1,601	0.22%
2023/07/21	6	94.28	3.3	98.89	92.80	2.7	1,561	0.17%
2023/07/20	0.3	95.62	14	95.71	96.40	-13.7	1,385	-0.99%
2023/07/19	0	0.00	3	88.10	87.70	-3	1,267	-0.24%
2023/07/17	3	87.77	0	0.00	88.20	3	1,256	0.24%
2023/07/14	2	89.60	0	0.00	89.50	2	1,264	0.16%
2023/07/13	0	0.00	0	91.10	90.20	0	1,276	0.00%
2023/07/12	6	99.55	3	99.40	99.50	3	1,216	0.25%
2023/07/07	1	98.20	0	0.00	98.50	1	1,217	0.08%
2023/07/05	0	0.00	20	101.75	101.50	-20	1,253	-1.60%
2023/07/03	0	0.00	13	100.50	101.00	-13	1,359	-0.96%
2023/06/30	10	100.50	0	0.00	100.50	10	1,397	0.72%
2023/06/28	0	0.00	0.3	99.80	99.40	-0.3	1,429	-0.02%
2023/06/27	5.3	99.51	4.6	99.13	99.30	0.6	1,446	0.04%
2023/06/26	0	0.00	0.1	100.00	99.90	-0.1	1,460	-0.01%
2023/06/21	0	0.00	0	100.50	101.00	0	1,491	0.00%
2023/06/20	1.4	99.80	0.1	99.97	100.50	1.2	1,500	0.08%
2023/06/19	15	100.10	2.4	100.86	100.00	12.6	1,494	0.85%
2023/06/16	1.8	99.10	1	100.00	100.50	0.8	1,477	0.06%
2023/06/15	6	99.32	1	99.30	98.90	5	1,468	0.34%
2023/06/14	0	0.00	1	100.00	98.90	-1	1,452	-0.07%
2023/06/13	6	100.83	1.2	102.41	100.50	4.8	1,450	0.33%
2023/06/12	1.2	99.51	4	101.00	102.00	-2.8	1,449	-0.19%
2023/06/09	0	99.00	2	99.10	99.00	-2	1,445	-0.14%
2023/06/07	0	99.50	0	0.00	99.60	0	1,518	0.00%
2023/06/06	0	0.00	0.3	99.81	99.60	-0.3	1,540	-0.02%
2023/06/05	0.3	99.62	0	0.00	99.70	0.3	1,570	0.02%
2023/06/02	12	99.17	0	0.00	99.50	12	1,597	0.75%
2023/06/01	0	0.00	0	99.70	99.10	0	1,615	0.00%
2023/05/31	10	101.50	7.5	102.09	101.00	2.5	1,604	0.16%
2023/05/30	0.1	100.59	0.5	100.98	101.50	-0.4	1,602	-0.02%
2023/05/29	0.9	100.00	0	0.00	100.50	0.9	1,604	0.05%
2023/05/26	0	0.00	0.3	100.00	99.90	-0.3	1,653	-0.02%
2023/05/25	0.1	99.80	0.7	99.90	99.90	-0.6	1,691	-0.03%
2023/05/24	0.7	99.12	0	0.00	100.00	0.7	1,718	0.04%
2023/05/23	0	0.00	1.3	98.72	98.90	-1.3	1,761	-0.07%
2023/05/22	2.3	98.32	2.1	98.02	98.40	0.2	1,807	0.01%
2023/05/19	0	97.77	1.3	97.83	97.90	-1.3	1,847	-0.07%
2023/05/18	0.4	97.20	3	97.00	97.50	-2.6	1,897	-0.14%
2023/05/17	0	96.25	0	0.00	96.80	0	1,963	0.00%
2023/05/16	1	95.20	1	95.20	95.20	0	1,968	0.00%
2023/05/15	0.1	94.50	2	94.51	94.20	-1.9	1,988	-0.10%
2023/05/12	0	95.30	0.1	94.96	95.10	0	2,019	0.00%
2023/05/11	1.1	96.60	0	97.60	95.20	1.1	2,029	0.05%
2023/05/10	1.1	96.35	0.3	96.53	97.10	0.8	2,041	0.04%
2023/05/09	0.3	96.84	0.4	97.04	96.70	-0.1	2,108	-0.01%
2023/05/08	0.4	97.08	0.4	97.48	97.40	0	2,127	0.00%
2023/05/05	1.4	97.51	1.9	97.53	97.60	-0.5	2,168	-0.02%
2023/05/04	0.9	96.36	0.1	95.65	96.40	0.8	2,237	0.03%
2023/05/02	1	98.60	1.1	98.13	98.60	-0.1	2,305	0.00%
2023/04/28	2.1	99.36	0.9	99.17	98.50	1.2	2,325	0.05%
2023/04/27	2.9	98.57	2.1	99.12	99.00	0.7	2,318	0.03%
2023/04/26	0.1	97.04	11	97.00	98.60	-10.9	2,318	-0.47%
2023/04/25	0	97.00	3	97.70	97.00	-3	2,318	-0.13%
2023/04/20	1	100.00	0.6	100.13	100.00	0.4	2,300	0.02%
2023/04/19	11.6	99.61	0.4	100.57	98.80	11.2	2,293	0.49%
2023/04/18	5	102.00	4.6	102.19	101.50	0.4	2,275	0.02%
2023/04/17	0	0.00	1	104.00	104.50	-1	2,257	-0.04%
2023/04/14	11	102.50	0	0.00	102.50	11	2,240	0.49%
2023/04/13	1	102.50	3	102.00	102.00	-2	2,229	-0.09%
2023/04/12	0.2	100.97	12.5	101.44	101.00	-12.3	2,207	-0.56%
2023/04/11	5.6	100.29	17	100.64	101.50	-11.4	2,183	-0.52%
2023/04/10	0.7	97.36	2	96.81	98.00	-1.3	2,132	-0.06%
2023/04/07	23.9	98.24	6	98.40	97.30	17.9	2,112	0.85%
2023/04/06	4.5	98.85	12	99.25	100.00	-7.5	2,048	-0.37%
2023/03/31	2	97.60	23.4	97.96	97.20	-21.4	1,997	-1.07%
2023/03/30	3.4	96.38	10.5	96.49	96.70	-7	1,952	-0.36%
2023/03/29	10.5	95.49	1.5	95.72	95.50	8.9	1,937	0.46%
2023/03/28	21.5	95.50	6.2	95.55	94.90	15.3	1,937	0.79%
2023/03/27	5.2	95.84	0.2	94.90	96.00	5	1,923	0.26%
2023/03/24	2.2	94.98	15.6	95.06	95.30	-13.5	1,909	-0.71%
2023/03/23	0.4	93.70	10.7	94.19	94.10	-10.3	1,876	-0.55%
2023/03/22	0.8	93.50	0	0.00	93.80	0.8	1,866	0.04%
2023/03/21	0.1	93.10	1.5	93.15	93.30	-1.4	1,861	-0.07%
2023/03/20	0.6	92.25	14	92.61	92.50	-13.4	1,862	-0.72%
2023/03/17	3	91.20	0.3	91.84	91.20	2.7	1,882	0.14%
2023/03/16	0.3	92.50	1.6	92.84	91.10	-1.4	1,873	-0.07%
2023/03/15	0.6	93.37	16.1	93.13	93.10	-15.5	1,863	-0.83%
2023/03/14	0.2	92.95	10.5	92.78	92.70	-10.3	1,855	-0.56%
2023/03/13	9.5	92.61	18.9	92.96	92.70	-9.4	1,844	-0.51%
2023/03/10	11.9	91.41	5	91.30	91.80	6.9	1,813	0.38%
2023/03/09	0	0.00	23.8	92.13	91.80	-23.8	1,810	-1.32%
2023/03/08	4.3	91.57	2	91.85	92.00	2.3	1,796	0.13%
2023/03/07	1	89.50	1	90.30	90.70	0	1,776	0.00%
2023/03/06	16	90.35	0	0.00	90.90	16	1,753	0.91%
2023/03/03	8	89.30	1	89.90	89.90	7	1,733	0.40%
2023/03/02	0	88.80	0.2	88.90	89.10	-0.1	1,729	-0.01%
2023/03/01	0.2	89.00	1	89.20	88.70	-0.8	1,722	-0.05%
2023/02/24	5	88.90	1	90.10	88.90	4	1,720	0.23%
2023/02/23	31	88.55	0	0.00	88.50	31	1,666	1.86%
2023/02/22	2	88.85	10	88.10	88.70	-8	1,645	-0.49%
2023/02/21	3	88.07	3	88.30	88.40	0	1,641	0.00%
2023/02/20	2	87.45	3	87.10	87.40	-1	1,616	-0.06%
2023/02/17	12	85.58	0	0.00	86.00	12	1,596	0.75%
2023/02/16	2	86.00	0.2	85.75	86.20	1.8	1,577	0.11%
2023/02/15	3	86.30	11.2	85.39	85.00	-8.2	1,572	-0.52%
2023/02/14	1	87.50	0	88.10	87.50	1	1,517	0.06%
2023/02/13	0	0.00	1	85.91	87.70	-1	1,537	-0.07%
2023/02/10	6	87.82	5	87.63	86.90	1	1,537	0.06%
2023/02/08	7	89.23	1	89.30	89.20	6	1,530	0.39%
2023/02/07	3	88.70	8.7	89.07	89.40	-5.7	1,516	-0.38%
2023/02/06	3	92.03	0.3	92.40	92.20	2.7	1,498	0.18%
2023/02/03	1	93.90	7.9	93.68	93.50	-6.9	1,524	-0.45%
2023/02/02	11	92.89	3	93.20	93.30	8	1,504	0.53%
2023/02/01	3	90.97	2	92.10	91.90	1	1,434	0.07%
2023/01/31	12	89.83	0	0.00	90.60	12	1,389	0.86%
2023/01/30	4	90.85	3.3	90.36	90.30	0.7	1,355	0.05%
2023/01/17	5	88.30	0	0.00	88.50	5	1,343	0.37%
2023/01/16	0	0.00	1.6	88.52	88.20	-1.6	1,349	-0.12%
2023/01/13	1	90.20	0	0.00	88.60	1	1,355	0.07%
2023/01/11	1	90.90	0	0.00	91.00	1	1,370	0.07%
2023/01/10	2	90.90	0	0.00	90.50	2	1,381	0.14%
2023/01/06	1	88.50	1	88.50	88.80	0	1,406	0.00%
2023/01/05	0	0.00	3.1	90.82	89.00	-3.1	1,431	-0.21%
2023/01/04	1.1	89.74	0.5	90.23	89.40	0.5	1,443	0.04%
2023/01/03	0.5	89.01	0	0.00	89.60	0.5	1,472	0.03%
2022/12/30	1	89.10	0.3	90.74	89.00	0.7	1,480	0.05%
2022/12/29	0.3	89.48	0	0.00	90.00	0.3	1,495	0.02%
2022/12/28	0	0.00	0.2	92.21	90.10	-0.2	1,535	-0.01%
2022/12/27	0.2	92.90	0	92.92	93.60	0.2	1,589	0.01%
2022/12/26	0	92.50	1	92.10	92.10	-1	1,597	-0.06%
2022/12/23	0	0.00	0.6	90.70	92.40	-0.6	1,620	-0.04%
2022/12/22	2.6	93.81	0	0.00	93.20	2.6	1,624	0.16%
2022/12/21	0	0.00	0	93.50	92.10	0	1,646	0.00%
2022/12/20	0	94.80	1.4	94.13	91.80	-1.4	1,663	-0.08%
2022/12/19	0	94.74	0.8	95.56	95.20	-0.7	1,688	-0.04%
2022/12/16	0.1	96.60	1.1	96.43	96.00	-1	1,708	-0.06%
2022/12/15	1.5	98.02	0.2	97.70	97.50	1.3	1,713	0.08%
2022/12/14	2	97.60	0	97.67	97.70	2	1,728	0.11%
2022/12/13	0.4	97.66	2	98.20	97.50	-1.6	1,723	-0.09%
2022/12/12	0.1	96.90	1.1	96.70	97.40	-1	1,719	-0.06%
2022/12/09	1.4	96.03	0.6	96.27	95.80	0.8	1,725	0.05%
2022/12/08	0.4	97.50	0.1	97.72	97.60	0.3	1,705	0.02%
2022/12/07	0.3	97.08	1	96.95	96.20	-0.7	1,716	-0.04%
2022/12/06	0	0.00	0.8	98.04	96.60	-0.8	1,724	-0.04%
2022/12/05	0.5	98.77	0.6	98.62	98.80	0	1,723	0.00%
2022/12/02	10.3	97.19	3.5	97.04	97.60	6.8	1,749	0.39%
2022/12/01	3.2	97.79	1.4	97.60	97.10	1.8	1,794	0.10%
2022/11/30	1.6	95.21	0.3	94.48	95.80	1.3	1,902	0.07%
2022/11/29	2.1	94.10	2.1	93.36	94.00	0	1,897	0.00%
2022/11/28	0.7	93.39	1	93.60	93.50	-0.3	1,895	-0.02%
2022/11/25	1	94.00	2.6	93.69	93.00	-1.6	1,922	-0.08%
2022/11/24	1.1	93.96	3.6	93.85	94.30	-2.5	1,968	-0.13%
2022/11/23	1	93.20	0.9	93.32	92.80	0.1	1,974	0.00%
2022/11/22	2	92.78	1.8	92.76	93.20	0.2	2,009	0.01%
2022/11/21	1.3	94.08	1.7	93.86	93.50	-0.4	2,043	-0.02%
2022/11/18	0.4	93.59	2	94.01	93.60	-1.6	2,062	-0.08%
2022/11/17	0.9	93.78	6.2	94.16	94.60	-5.3	2,071	-0.25%
2022/11/16	2.3	92.89	7.4	93.38	93.60	-5.1	2,083	-0.24%
2022/11/15	2.1	92.55	0.1	92.01	92.60	2	2,106	0.10%
2022/11/14	1	91.15	1.2	92.05	91.50	-0.2	2,156	-0.01%
2022/11/11	2.1	92.15	3.8	90.44	90.50	-1.7	2,232	-0.08%
2022/11/10	2.1	89.99	0.1	89.56	90.10	2	2,297	0.09%
2022/11/09	0.1	89.74	2.2	89.57	89.90	-2	2,319	-0.09%
2022/11/08	0.7	89.43	0.6	88.56	88.50	0.1	2,347	0.01%
2022/11/07	2	88.36	2.1	89.07	88.50	-0.1	2,458	-0.01%
2022/11/04	0.9	87.21	0.1	87.14	87.70	0.8	2,618	0.03%
2022/11/03	1.1	86.10	3.2	85.38	86.40	-2.1	2,727	-0.08%
2022/11/02	17.4	87.99	21.6	87.08	86.30	-4.2	2,738	-0.15%
2022/11/01	3.9	83.69	1.7	84.18	85.50	2.2	2,714	0.08%
2022/10/31	2.1	83.46	2.1	82.18	81.90	0	2,705	0.00%
2022/10/28	0.1	79.71	0.6	79.82	80.30	-0.6	2,700	-0.02%
2022/10/27	4	79.92	5	79.78	80.40	-1	2,710	-0.04%
2022/10/26	0	0.00	0.1	78.09	77.80	-0.1	2,721	0.00%
2022/10/25	0.1	79.00	0.7	78.81	78.80	-0.6	2,729	-0.02%
2022/10/24	0.7	80.49	0	0.00	79.80	0.7	2,735	0.03%
2022/10/21	3	79.20	0	0.00	79.00	3	2,737	0.11%
2022/10/20	0	0.00	0.6	79.59	80.40	-0.6	2,741	-0.02%
2022/10/19	0.6	80.84	0.9	81.06	80.30	-0.2	2,751	-0.01%
2022/10/18	0.9	80.33	1.4	80.45	80.90	-0.5	2,754	-0.02%
2022/10/17	0.4	76.89	2.3	76.02	79.50	-1.9	2,788	-0.07%
2022/10/14	2.3	78.30	12	78.14	78.40	-9.7	2,801	-0.35%
2022/10/13	15	75.77	10.4	75.00	74.70	4.6	2,820	0.16%
2022/10/12	1.4	78.34	0	78.50	79.00	1.4	2,799	0.05%
2022/10/11	0	81.10	1	81.10	78.90	-1	2,834	-0.04%
2022/10/07	2	84.35	0	0.00	84.10	2	2,871	0.07%
2022/10/06	2	85.80	0.2	86.15	86.10	1.8	2,966	0.06%
2022/10/05	3.2	87.61	4.3	88.17	87.40	-1.1	3,032	-0.04%
2022/10/04	8.3	87.55	2.1	87.19	87.10	6.2	3,055	0.20%
2022/10/03	1.6	82.74	1.9	83.68	84.00	-0.3	3,095	-0.01%
2022/09/30	1.4	81.97	0.2	81.62	83.00	1.2	3,157	0.04%
2022/09/29	0.2	81.69	0	82.00	81.10	0.2	3,212	0.01%
2022/09/28	2	81.10	0.8	82.42	80.50	1.2	3,310	0.04%
2022/09/27	2.8	81.75	6	83.03	83.70	-3.2	3,397	-0.09%
2022/09/26	10	82.33	3.2	83.28	81.30	6.8	3,536	0.19%
2022/09/23	0.2	86.28	5.1	86.92	85.90	-4.9	3,672	-0.13%
2022/09/22	1.1	86.48	1.1	86.49	86.60	0	3,845	0.00%
2022/09/21	0.3	88.84	0.2	88.31	87.80	0.1	3,840	0.00%
2022/09/20	0.2	89.00	0.2	89.09	89.10	0	3,839	0.00%
2022/09/19	0.3	89.01	2.3	88.77	88.90	-2	3,855	-0.05%
2022/09/16	0.3	90.50	1.9	90.22	88.90	-1.5	3,868	-0.04%
2022/09/15	0.2	91.70	0.2	91.70	90.40	-0.1	3,875	0.00%
2022/09/14	3.2	90.18	0.1	90.00	90.80	3.1	3,891	0.08%
2022/09/13	3.1	91.90	0.5	92.65	91.70	2.6	3,885	0.07%
2022/09/12	5.5	92.54	0	0.00	92.40	5.5	3,888	0.14%
2022/09/08	2	91.45	0	0.00	91.20	2	3,912	0.05%
2022/09/07	3	89.90	0.6	90.18	90.10	2.4	3,904	0.06%
2022/09/06	15	94.24	11.1	94.91	91.90	3.9	3,858	0.10%
2022/09/05	0	0.00	1.2	101.46	100.00	-1.2	3,739	-0.03%
2022/09/02	11	102.91	0	0.00	101.50	11	3,754	0.29%
2022/09/01	2	100.50	6.6	101.55	101.00	-4.6	3,751	-0.12%
2022/08/31	3	103.00	3.1	102.53	102.50	-0.1	3,713	0.00%
2022/08/29	0	0.00	2	101.00	104.50	-2	3,679	-0.05%
2022/08/26	0	0.00	2.3	105.91	104.00	-2.3	3,675	-0.06%
2022/08/25	11	104.45	0	0.00	104.50	11	3,667	0.30%
2022/08/24	1.1	104.00	0.9	102.82	103.50	0.2	3,688	0.00%
2022/08/23	0.3	103.50	1	103.50	104.00	-0.7	3,715	-0.02%
2022/08/22	5.2	103.04	0	0.00	103.00	5.2	3,725	0.14%
2022/08/19	1	106.50	2	106.72	106.50	-1	3,680	-0.03%
2022/08/18	57.5	105.18	5	103.10	104.50	52.5	3,615	1.45%
2022/08/17	2	102.25	10	100.08	101.50	-8	3,524	-0.23%
2022/08/16	12	99.00	8.3	99.76	98.20	3.7	3,431	0.11%
2022/08/15	1.6	99.73	0.4	99.90	99.30	1.2	3,400	0.03%
2022/08/12	12.3	100.82	3.6	101.38	100.50	8.8	3,352	0.26%
2022/08/11	22.2	98.01	18.9	96.80	100.00	3.3	3,240	0.10%
2022/08/10	3.9	92.91	23.8	92.61	93.50	-19.9	3,089	-0.64%
2022/08/09	0.5	88.45	0.4	89.18	89.80	0.1	2,983	0.00%
2022/08/08	12.1	88.37	0.8	88.09	88.70	11.3	2,981	0.38%
2022/08/05	3	87.01	21	87.28	87.60	-18	2,962	-0.61%
2022/08/04	0.3	82.28	2.6	82.87	83.70	-2.2	2,938	-0.08%
2022/08/03	0.5	84.64	0	0.00	83.90	0.5	2,943	0.02%
2022/08/02	0	0.00	1	84.81	85.00	-1	2,971	-0.03%
2022/08/01	0	85.10	3	87.10	87.20	-3	3,018	-0.10%
2022/07/29	5	86.00	0	0.00	86.20	5	3,021	0.17%
2022/07/28	0	0.00	1.4	85.89	84.50	-1.4	3,040	-0.05%
2022/07/27	10.4	84.59	0	0.00	85.50	10.4	3,062	0.34%
2022/07/26	0	0.00	0.4	85.84	84.60	-0.4	3,093	-0.01%
2022/07/25	17.4	86.00	0	0.00	86.70	17.4	3,107	0.56%
2022/07/22	8.7	87.46	3	86.86	86.30	5.7	3,126	0.18%
2022/07/21	3	86.90	12	86.39	87.30	-9	3,115	-0.29%
2022/07/20	2	86.34	1.3	86.01	85.30	0.7	3,100	0.02%
2022/07/19	1.1	85.00	7.6	84.74	85.10	-6.5	3,122	-0.21%
2022/07/18	18.8	84.70	2.6	84.36	84.90	16.2	3,139	0.52%
2022/07/15	2.6	83.78	5	84.00	84.10	-2.4	3,123	-0.08%
2022/07/14	0	0.00	8	79.38	80.70	-8	3,075	-0.26%
2022/07/13	3	82.50	2	82.40	81.70	1	2,987	0.03%
2022/07/12	6	81.88	0	0.00	81.50	6	2,915	0.21%
2022/07/11	5	83.50	12	83.69	84.00	-7	2,870	-0.24%
2022/07/08	1	80.20	23	80.30	80.90	-22	2,792	-0.79%
2022/07/07	10	77.60	2	77.55	78.90	8	2,741	0.29%
2022/07/06	25	76.54	4	76.20	75.60	21	2,683	0.78%
2022/07/05	3	79.23	0	0.00	80.40	3	2,618	0.11%
2022/07/04	1	78.10	10	77.60	77.50	-9	2,530	-0.36%
2022/07/01	6	84.83	41.4	84.20	81.40	-35.4	2,407	-1.47%
2022/06/30	20	89.47	61	90.60	90.40	-41	2,245	-1.83%
2022/06/29	0	0.00	0	99.10	98.60	0	2,067	0.00%
2022/06/28	3	99.73	0.9	100.02	99.50	2.1	2,117	0.10%
2022/06/27	3	101.00	1	101.02	101.50	2	2,200	0.09%
2022/06/24	0	0.00	1.1	99.09	99.10	-1.1	2,254	-0.05%
2022/06/23	1.1	98.55	36.5	97.88	99.00	-35.4	2,264	-1.56%
2022/06/22	4	100.75	12.4	100.23	100.00	-8.4	2,345	-0.36%
2022/06/21	0	101.01	0.1	101.92	104.00	0	2,346	0.00%
2022/06/20	6.1	102.67	74.4	101.11	100.00	-68.3	2,365	-2.89%
2022/06/17	4	104.50	16.9	103.80	104.00	-12.9	2,346	-0.55%
2022/06/16	0.1	110.00	12.4	106.57	107.00	-12.3	2,355	-0.52%
2022/06/15	0.2	111.20	0	111.50	110.50	0.2	2,374	0.01%
2022/06/14	0.1	110.24	2	109.00	111.50	-1.9	2,444	-0.08%
2022/06/13	3	109.50	46.6	109.56	109.00	-43.6	2,597	-1.68%
2022/06/10	2	112.50	0.2	112.00	113.00	1.8	2,655	0.07%
2022/06/09	0	112.50	0	0.00	112.50	0	2,668	0.00%
2022/06/08	0	113.50	3	114.16	112.50	-3	2,685	-0.11%
2022/06/07	4.1	113.62	0	0.00	112.50	4.1	2,703	0.15%
2022/06/06	2	114.00	2	114.50	114.50	0	2,715	0.00%
2022/06/02	11	113.36	20	114.00	113.50	-9	2,738	-0.33%
2022/06/01	2	113.24	8.9	112.56	112.00	-6.9	2,803	-0.25%
2022/05/31	71.2	112.37	32	111.38	112.00	39.2	2,853	1.38%
2022/05/30	35.9	109.00	4	108.75	108.50	31.9	2,877	1.11%
2022/05/26	0	0.00	1.2	104.50	104.00	-1.2	2,959	-0.04%
2022/05/24	0	0.00	15	102.62	102.50	-15	3,118	-0.48%
2022/05/23	0	0.00	0.1	105.56	105.50	-0.1	3,164	0.00%
2022/05/20	0	0.00	0	105.50	105.00	0	3,266	0.00%
2022/05/19	0.1	105.00	0.1	103.50	105.50	0	3,416	0.00%
2022/05/18	0	0.00	0	106.50	105.00	0	3,470	0.00%
2022/05/17	0	105.25	0	0.00	106.50	0	3,484	0.00%
2022/05/12	10	102.00	0	0.00	101.00	10	3,603	0.28%
2022/05/11	0	0.00	0	102.00	102.00	0	3,688	0.00%
2022/05/10	0	102.50	0	0.00	103.50	0	3,810	0.00%
2022/05/09	3	103.67	81.1	101.97	101.50	-78.1	3,974	-1.96%
2022/05/06	0	0.00	3	107.00	108.00	-3	3,982	-0.08%
2022/05/05	1	107.04	0	0.00	108.00	1	4,117	0.02%
2022/05/04	6	106.92	0.3	106.50	107.00	5.7	4,158	0.14%
2022/05/03	2	105.00	0.6	105.26	106.00	1.4	4,234	0.03%
2022/04/29	2.9	102.77	4	104.00	105.50	-1.1	4,345	-0.03%
2022/04/28	0	0.00	2.4	101.43	100.50	-2.4	4,422	-0.05%
2022/04/27	7	98.41	8.6	99.57	101.50	-1.6	4,493	-0.04%
2022/04/26	2	102.00	46.2	101.52	101.50	-44.2	4,616	-0.96%
2022/04/25	3	103.00	58.8	102.44	102.00	-55.8	4,880	-1.14%
2022/04/22	20	108.50	2.7	109.16	108.00	17.3	5,088	0.34%
2022/04/21	7.2	110.33	0.1	111.00	110.00	7.1	5,265	0.13%
2022/04/20	1	111.00	0.9	112.34	111.00	0.1	5,380	0.00%
2022/04/19	0.1	113.00	0	0.00	112.50	0.1	5,502	0.00%
2022/04/18	0.1	111.28	0	0.00	111.50	0.1	5,708	0.00%
2022/04/15	0	0.00	2.3	111.38	110.50	-2.3	6,217	-0.04%
2022/04/14	0.4	114.00	0	0.00	113.00	0.4	6,576	0.01%
2022/04/13	0	0.00	1.3	111.41	112.00	-1.3	6,812	-0.02%
2022/04/12	2	112.00	1.1	111.95	111.50	0.9	7,015	0.01%
2022/04/11	2	112.75	20.8	113.02	111.00	-18.8	7,102	-0.26%
2022/04/08	1	117.00	0	0.00	116.50	1	7,395	0.01%
2022/04/07	0	0.00	3.4	114.70	114.50	-3.4	7,501	-0.04%
2022/04/06	0	117.50	0.5	118.00	117.50	-0.5	7,537	-0.01%
2022/04/01	0	0.00	6.3	117.50	118.50	-6.3	7,554	-0.08%
2022/03/31	2	118.50	11.5	118.90	118.00	-9.5	7,563	-0.13%
2022/03/30	10.7	120.57	37.6	120.55	121.00	-26.9	7,530	-0.36%
2022/03/29	37.5	120.07	0	0.00	120.00	37.5	7,487	0.50%
2022/03/28	99	116.95	0.5	117.28	117.00	98.5	7,422	1.33%
2022/03/25	13.5	120.63	4	120.75	119.00	9.5	7,403	0.13%
2022/03/24	0	0.00	1	117.00	117.50	-1	7,320	-0.01%
2022/03/23	0	0.00	1.3	117.27	117.50	-1.3	7,313	-0.02%
2022/03/22	5	116.60	0	0.00	116.50	5	7,305	0.07%
2022/03/21	297.3	115.92	0	0.00	117.00	297.3	7,313	4.06%	大買/鉅額交易
2022/03/18	13	114.73	2	115.50	114.00	11	7,295	0.15%
2022/03/17	5	116.50	2.1	116.94	117.00	2.9	7,270	0.04%
2022/03/16	2.1	113.74	1	113.50	113.50	1.1	7,203	0.02%
2022/03/15	2	111.00	4.7	109.82	109.00	-2.7	7,060	-0.04%
2022/03/11	1	113.00	1	114.00	112.50	0	7,111	0.00%
2022/03/10	2	114.50	0	0.00	114.00	2	7,165	0.03%
2022/03/09	0	0.00	0.3	113.50	112.50	-0.3	7,154	0.00%
2022/03/08	0.3	112.50	2	111.50	111.00	-1.7	7,147	-0.02%
2022/03/07	1	113.50	1	114.70	113.50	0	7,120	0.00%
2022/03/03	1.3	119.12	5	122.00	121.50	-3.7	6,998	-0.05%
2022/03/02	0	0.00	3	119.00	119.00	-3	6,961	-0.04%
2022/03/01	3	116.33	0.1	118.00	117.00	2.9	6,929	0.04%
2022/02/25	0.7	117.33	0.5	116.53	116.00	0.3	6,881	0.00%
2022/02/24	2.2	118.78	0.3	117.00	117.50	2	6,871	0.03%
2022/02/23	5	119.80	0	0.00	121.00	5	6,846	0.07%
2022/02/22	12	120.04	0	0.00	119.00	12	6,830	0.18%
2022/02/21	16.3	123.65	1	122.00	123.50	15.3	6,770	0.23%
2022/02/18	17	126.62	1	126.50	127.00	16	6,704	0.24%
2022/02/17	10	129.75	0	0.00	128.50	10	6,768	0.15%
2022/02/16	3	131.17	0	0.00	130.00	3	6,893	0.04%
2022/02/15	2	130.25	0	0.00	128.00	2	7,075	0.03%
2022/02/14	0	0.00	7.9	130.14	129.50	-7.9	7,435	-0.11%
2022/02/11	2.2	134.28	2	135.00	134.00	0.2	7,387	0.00%
2022/02/10	3	139.00	2.3	138.89	137.50	0.7	7,309	0.01%
2022/02/09	6.4	138.24	5.3	138.00	139.00	1.1	7,183	0.02%
2022/02/08	0.3	133.50	2.4	133.01	133.00	-2.1	7,006	-0.03%
2022/02/07	2.7	134.72	8.3	134.50	134.00	-5.6	6,961	-0.08%
2022/01/26	2.3	131.25	1.6	128.97	130.00	0.7	6,875	0.01%
2022/01/25	0.3	129.23	2	130.03	129.00	-1.7	6,925	-0.03%
2022/01/24	7.9	131.35	8.7	130.12	130.50	-0.8	6,927	-0.01%
2022/01/21	13.2	132.79	2.7	133.32	132.50	10.6	6,883	0.15%
2022/01/20	5	138.50	6	137.50	137.50	-1	6,946	-0.01%
2022/01/19	20.4	139.08	10.5	137.57	137.00	9.9	6,916	0.14%
2022/01/18	16.6	141.08	40	141.83	139.00	-23.3	6,853	-0.34%
2022/01/17	14.7	137.53	8.3	140.34	141.00	6.4	6,601	0.10%
2022/01/14	4	131.89	6.3	131.77	136.00	-2.2	6,415	-0.03%
2022/01/13	1.4	131.69	2.3	132.33	132.50	-0.9	6,266	-0.01%
2022/01/12	45.1	133.27	3.8	134.80	134.00	41.3	6,152	0.67%
2022/01/11	8.5	133.87	9.3	134.79	134.50	-0.9	6,083	-0.01%
2022/01/10	8.6	137.37	38.7	139.16	136.50	-30.1	5,920	-0.51%
2022/01/07	10	132.82	26.3	133.40	133.50	-16.4	5,443	-0.30%
2022/01/06	6.6	130.39	15.9	132.01	133.00	-9.3	5,078	-0.18%
2022/01/05	1.8	128.65	34	128.78	131.00	-32.2	4,843	-0.67%
2022/01/04	24.8	126.12	3.6	126.48	126.50	21.2	4,643	0.46%
2022/01/03	16.9	128.06	54.5	128.27	124.00	-37.6	4,567	-0.82%
2021/12/30	3.8	124.00	4	124.00	123.50	-0.2	4,268	0.00%
2021/12/29	9.6	122.11	4.1	122.00	122.00	5.5	4,210	0.13%
2021/12/28	0.1	118.00	0	0.00	120.00	0.1	4,177	0.00%
2021/12/27	1	119.50	1	120.00	120.00	0	4,180	0.00%
2021/12/24	0	0.00	0.1	119.50	119.50	-0.1	4,187	0.00%
2021/12/23	2	120.00	8	119.13	120.50	-6	4,220	-0.14%
2021/12/22	0	0.00	0.7	118.00	117.50	-0.7	4,187	-0.02%
2021/12/21	2.7	117.73	1	117.00	118.00	1.7	4,199	0.04%
2021/12/20	0	0.00	3	117.50	117.50	-3	4,208	-0.07%
2021/12/17	3	114.50	0.3	116.00	114.50	2.7	4,210	0.06%
2021/12/16	2.3	116.56	2	116.75	116.50	0.3	4,196	0.01%
2021/12/15	5	116.60	0	0.00	116.00	5	4,185	0.12%
2021/12/14	0	0.00	0.7	117.29	116.00	-0.7	4,174	-0.02%
2021/12/13	1.7	118.10	6	119.33	118.50	-4.3	4,157	-0.10%
2021/12/10	6	116.83	2	116.50	116.50	4	4,171	0.10%
2021/12/09	2	119.00	0	0.00	118.50	2	4,163	0.05%
2021/12/08	0	0.00	1	122.00	119.00	-1	4,143	-0.02%
2021/12/07	5	122.00	4	123.50	120.00	1	4,113	0.02%
2021/12/06	2	119.00	8.3	120.33	121.00	-6.3	4,030	-0.16%
2021/12/03	4.7	117.05	0	0.00	118.50	4.7	4,004	0.12%
2021/12/02	1	116.00	0	118.63	116.00	1	4,092	0.02%
2021/12/01	4	116.00	0	0.00	118.50	4	4,115	0.10%
2021/11/30	2	119.00	2	118.51	117.50	0	4,150	0.00%
2021/11/29	2	117.50	3	113.00	117.00	-1	4,220	-0.02%
2021/11/26	10	116.00	5	117.50	117.00	5	4,270	0.12%
2021/11/25	0	0.00	1.4	121.04	119.50	-1.4	4,280	-0.03%
2021/11/24	3	118.67	1	118.50	119.00	2	4,265	0.05%
2021/11/23	11	119.73	1.8	119.91	119.00	9.2	4,270	0.22%
2021/11/22	1	122.00	3	124.67	123.00	-2	4,222	-0.05%
2021/11/19	6	122.42	6	123.83	122.50	0	4,192	0.00%
2021/11/18	20	123.73	1	122.00	122.50	19	4,185	0.45%
2021/11/17	14.1	123.28	4.1	122.88	123.00	10	4,166	0.24%
2021/11/16	13	126.42	14	124.89	124.50	-1	4,127	-0.02%
2021/11/15	3.1	123.36	29	126.00	126.00	-25.9	4,032	-0.64%
2021/11/12	36.1	123.82	40.1	122.06	121.50	-4.1	3,936	-0.10%
2021/11/11	11.8	119.14	30.1	118.76	122.00	-18.3	3,788	-0.48%
2021/11/10	1	111.00	1.2	112.58	112.00	-0.2	3,457	-0.01%
2021/11/09	0.1	113.00	0	0.00	111.00	0.1	3,511	0.00%
2021/11/05	18.1	110.25	0.7	110.69	110.00	17.4	3,576	0.49%
2021/11/04	10	111.00	1.8	112.48	111.00	8.2	3,599	0.23%
2021/11/03	10	111.00	1.6	112.77	111.50	8.4	3,626	0.23%
2021/11/02	0.1	114.00	2.7	116.38	114.00	-2.6	3,609	-0.07%
2021/11/01	5	116.70	4	116.88	115.50	1	3,553	0.03%
2021/10/29	2.1	112.50	31.4	111.85	112.00	-29.3	3,691	-0.79%
2021/10/28	32	109.33	9	111.17	111.50	23	3,691	0.62%
2021/10/27	3	104.33	1	105.50	107.00	2	3,713	0.05%
2021/10/26	6	105.75	3.8	105.43	104.50	2.2	3,798	0.06%
2021/10/22	1	111.00	1	110.00	110.00	0	3,809	0.00%
2021/10/21	0	0.00	1.3	108.84	107.00	-1.3	3,789	-0.03%
2021/10/20	0	0.00	0	107.00	107.00	0	3,814	0.00%
2021/10/19	3	105.33	1	107.50	107.00	2	3,939	0.05%
2021/10/18	0	0.00	9	104.78	106.00	-9	3,941	-0.23%
2021/10/15	2	101.00	0	102.00	100.00	2	3,951	0.05%
2021/10/14	8	100.31	0	101.00	100.50	8	3,969	0.20%
2021/10/13	6	101.75	1.3	103.94	100.50	4.8	4,003	0.12%
2021/10/12	6	104.00	0	0.00	103.50	6	4,032	0.15%
2021/10/08	1	104.00	0	0.00	105.50	1	4,160	0.02%
2021/10/07	0	0.00	2	104.25	104.50	-2	4,260	-0.05%
2021/10/06	1	102.00	1	105.47	101.00	0	4,322	0.00%
2021/10/05	5	98.44	5	99.70	102.00	0	4,362	0.00%
2021/10/04	2	99.10	8.1	99.83	98.90	-6.1	4,437	-0.14%
2021/10/01	8	99.68	4.6	100.08	98.80	3.4	4,609	0.07%
2021/09/30	1	98.50	6.2	100.37	102.00	-5.2	4,627	-0.11%
2021/09/29	3	100.33	12.1	100.55	100.50	-9.1	4,629	-0.20%
2021/09/28	0	0.00	7.3	102.39	102.50	-7.3	4,722	-0.16%
2021/09/27	6	105.33	4.2	104.39	103.50	1.8	4,752	0.04%
2021/09/24	0	0.00	3	105.33	105.00	-3	4,815	-0.06%
2021/09/23	0	0.00	1.6	106.10	105.00	-1.6	4,886	-0.03%
2021/09/22	7	103.07	4.5	104.11	104.50	2.5	5,032	0.05%
2021/09/16	1	105.00	1	106.50	106.00	0	5,464	0.00%
2021/09/15	5	104.00	4	104.75	104.50	1	5,896	0.02%
2021/09/14	1	107.50	20	107.40	107.50	-19	6,086	-0.31%
2021/09/10	2	107.50	0	0.00	110.00	2	6,501	0.03%
2021/09/09	2	106.50	0	0.00	106.50	2	6,650	0.03%
2021/09/08	2	106.00	9	105.50	106.00	-7	7,162	-0.10%
2021/09/07	2	111.00	25	109.10	110.00	-23	7,208	-0.32%
2021/09/06	1	109.00	7	108.57	108.50	-6	7,176	-0.08%
2021/09/03	4	112.00	10	114.50	112.50	-6	7,164	-0.08%
2021/09/02	1	112.50	5	113.40	112.50	-4	7,164	-0.06%
2021/09/01	0	0.00	6.2	109.58	111.50	-6.2	7,129	-0.09%
2021/08/31	5.1	102.62	0	0.00	103.50	5.1	7,206	0.07%
2021/08/26	2.1	108.00	90	107.50	107.00	-87.9	7,448	-1.18%
2021/08/25	11	108.09	0	0.00	109.50	11	7,551	0.15%
2021/08/24	5	105.80	1	108.00	108.00	4	7,838	0.05%
2021/08/23	2	105.00	1	105.50	106.00	1	7,861	0.01%
2021/08/20	3	100.00	0	0.00	102.00	3	7,914	0.04%
2021/08/19	1	104.00	0	0.00	102.00	1	7,968	0.01%
2021/08/18	0	0.00	8	99.94	107.00	-8	8,134	-0.10%
2021/08/17	8	104.38	0	0.00	102.50	8	8,127	0.10%
2021/08/16	0	0.00	42	107.20	109.50	-42	8,144	-0.52%
2021/08/13	26	111.40	1.1	110.69	111.00	24.9	8,097	0.31%
2021/08/12	4	117.00	0.1	117.50	117.00	3.9	8,092	0.05%
2021/08/11	11	118.32	0	0.00	118.00	11	8,208	0.13%
2021/08/10	3	120.00	0	0.00	120.00	3	8,211	0.04%
2021/08/09	15	122.00	2	120.50	120.00	13	8,233	0.16%
2021/08/06	15	123.83	0	0.00	123.00	15	8,216	0.18%
2021/08/05	1	123.50	0	0.00	126.00	1	8,254	0.01%
2021/08/04	37	125.93	1	133.00	125.50	36	8,356	0.43%
2021/08/03	10	130.20	21	129.76	131.00	-11	8,215	-0.13%
2021/08/02	5	128.70	1.5	128.00	128.50	3.5	8,175	0.04%
2021/07/30	0	0.00	7	125.43	125.00	-7	8,088	-0.09%
2021/07/29	1.1	119.09	2	120.50	122.00	-0.9	8,037	-0.01%
2021/07/28	38	117.45	0	0.00	118.00	38	8,142	0.47%
2021/07/27	4	122.50	0	0.00	122.00	4	8,186	0.05%
2021/07/26	0	0.00	5	126.20	124.50	-5	8,215	-0.06%
2021/07/23	1.2	123.20	7	126.07	123.50	-5.9	8,175	-0.07%
2021/07/22	1	121.00	5	121.90	122.50	-4	8,046	-0.05%
2021/07/21	5	118.00	0	0.00	118.00	5	8,071	0.06%
2021/07/20	38	123.03	2	121.00	120.50	36	8,046	0.45%
2021/07/19	6	125.67	1	126.00	126.00	5	8,033	0.06%
2021/07/16	10	126.00	5	126.10	126.00	5	8,058	0.06%
2021/07/15	15	127.83	25	126.50	125.50	-10	8,200	-0.12%
2021/07/13	0	0.00	10	124.00	123.50	-10	8,366	-0.12%
2021/07/12	31	123.13	1	122.50	122.50	30	8,309	0.36%
2021/07/09	5.1	123.11	21	122.86	122.50	-15.9	8,241	-0.19%
2021/07/08	1.3	126.80	25	126.58	127.00	-23.8	8,295	-0.29%
2021/07/07	1	122.50	0	0.00	122.00	1	8,212	0.01%
2021/07/06	10	123.00	1	122.00	122.00	9	8,262	0.11%
2021/07/05	2.1	123.76	14	124.46	124.00	-11.9	8,290	-0.14%
2021/07/02	0	0.00	1	121.00	121.50	-1	8,352	-0.01%
2021/07/01	22	118.48	6.3	118.68	118.50	15.7	8,579	0.18%
2021/06/30	15	120.90	8	122.00	121.00	7	8,565	0.08%
2021/06/29	6.1	119.00	14	121.64	121.50	-8	8,529	-0.09%
2021/06/28	38.3	122.49	115	122.66	121.00	-76.8	8,420	-0.91%	大賣/
2021/06/25	24	129.46	11	128.14	127.50	13	8,186	0.16%
2021/06/24	35	134.27	39	136.29	132.50	-4	8,043	-0.05%
2021/06/23	18	130.64	22	132.00	130.50	-4	7,640	-0.05%
2021/06/22	59	129.68	4	129.38	128.50	55	7,450	0.74%
2021/06/21	33	129.73	37	130.69	127.50	-4	7,311	-0.05%
2021/06/18	1	128.50	2	127.25	127.50	-1	7,157	-0.01%
2021/06/17	149	126.42	168	127.38	128.50	-19	7,071	-0.27%	大買/大賣/
2021/06/16	0	0.00	20	122.38	122.50	-20	6,686	-0.30%
2021/06/15	16	119.78	8	121.50	121.00	8	6,730	0.12%
2021/06/11	1	121.00	20.3	120.50	120.50	-19.3	6,792	-0.28%
2021/06/10	1	122.50	0	0.00	122.00	1	6,833	0.01%
2021/06/09	11	123.27	5	122.50	122.00	6	6,843	0.09%
2021/06/08	14	124.89	15	125.33	123.50	-1	6,828	-0.01%
2021/06/07	20	122.13	69	122.49	125.00	-49	6,699	-0.73%
2021/06/04	25	120.00	10	121.00	120.00	15	6,581	0.23%
2021/06/03	15	122.50	23	122.78	122.00	-8	6,698	-0.12%
2021/06/02	103	120.67	31	119.77	121.00	72	6,697	1.08%	大買/
2021/06/01	44	122.15	25	124.16	121.50	19	6,701	0.28%
2021/05/31	16	119.00	0	0.00	119.00	16	6,484	0.25%
2021/05/28	2	117.50	0	0.00	117.50	2	6,506	0.03%
2021/05/26	10	118.00	47	116.18	117.00	-37	6,384	-0.58%
2021/05/25	1	111.50	3	111.67	112.50	-2	6,244	-0.03%
2021/05/24	0	0.00	3	109.50	111.50	-3	6,239	-0.05%
2021/05/20	1	105.00	0	0.00	103.00	1	6,236	0.02%
2021/05/19	0	0.00	1	109.50	108.00	-1	6,218	-0.02%
2021/05/18	1	98.00	4	99.95	102.00	-3	6,172	-0.05%
2021/05/17	0	0.00	7	93.24	93.50	-7	6,196	-0.11%
2021/05/14	4	98.98	1	100.50	98.70	3	6,211	0.05%
2021/05/13	7	94.63	23	96.98	97.70	-16	6,207	-0.26%
2021/05/12	20	99.68	31	98.00	97.30	-11	6,162	-0.18%
2021/05/11	1	107.00	22	106.52	105.50	-21	6,169	-0.34%
2021/05/10	4	115.50	5	118.50	114.00	-1	6,129	-0.02%
2021/05/07	9	117.61	8	117.06	118.00	1	6,122	0.02%
2021/05/06	5	111.00	40	110.98	112.00	-35	6,037	-0.58%
2021/05/05	9	109.50	2	112.00	107.00	7	5,954	0.12%
2021/05/04	3	107.83	30	106.82	107.00	-27	5,847	-0.46%
2021/05/03	7	111.79	0	0.00	110.50	7	5,799	0.12%
2021/04/29	0	0.00	10	117.00	116.00	-10	5,796	-0.17%
2021/04/28	5	113.50	0	0.00	115.00	5	5,791	0.09%
2021/04/27	55	114.97	1	115.50	114.50	54	5,820	0.93%
2021/04/26	2	118.00	4	118.63	118.00	-2	5,753	-0.03%
2021/04/22	0	0.00	13	118.77	116.50	-13	5,729	-0.23%
2021/04/21	38	120.20	38	119.26	117.00	0	5,690	0.00%
2021/04/20	32	124.69	6	125.83	122.50	26	5,526	0.47%
2021/04/19	54	123.56	78	121.05	123.50	-24	5,329	-0.45%
2021/04/16	4	117.38	0	0.00	117.50	4	5,203	0.08%
2021/04/15	0	0.00	1	117.00	117.50	-1	5,313	-0.02%
2021/04/14	35	116.14	0	0.00	117.00	35	5,388	0.65%
2021/04/13	40	115.13	0	0.00	113.00	40	5,436	0.74%
2021/04/12	12	117.67	0	0.00	118.00	12	5,490	0.22%
2021/04/09	12	121.92	0	0.00	121.50	12	5,700	0.21%
2021/04/08	2	124.50	1	125.00	124.00	1	5,746	0.02%
2021/04/07	6	124.33	75	123.02	125.50	-69	5,607	-1.23%
2021/04/06	1	118.00	15	117.70	118.50	-14	5,365	-0.26%
2021/04/01	3	114.83	3	115.00	115.00	0	5,345	0.00%
2021/03/31	5	118.70	2	118.00	117.00	3	5,309	0.06%
2021/03/29	0	0.00	0.6	117.00	117.00	-0.6	5,342	-0.01%
2021/03/25	10	114.50	0	0.00	114.50	10	5,354	0.19%
2021/03/24	10	115.50	0	0.00	115.00	10	5,348	0.19%
2021/03/23	1	118.00	5	115.00	116.00	-4	5,345	-0.07%
2021/03/22	15	119.03	4	119.50	118.50	11	5,314	0.21%
2021/03/19	7	119.86	25	118.72	120.50	-18	5,278	-0.34%
2021/03/18	21	118.90	14	119.32	120.00	7	5,177	0.14%
2021/03/17	3	118.33	6	116.92	118.50	-3	5,196	-0.06%
2021/03/16	0	0.00	11	115.00	115.50	-11	5,119	-0.21%
2021/03/15	0	0.00	6	113.42	113.00	-6	5,095	-0.12%
2021/03/12	1	108.50	1	110.50	110.00	0	5,064	0.00%
2021/03/11	10.1	109.50	0	0.00	110.00	10.1	5,170	0.20%
2021/03/10	6	107.92	1	107.50	107.50	5	5,255	0.10%
2021/03/09	15	103.00	18	105.03	103.50	-3	5,374	-0.06%
2021/03/08	3.1	110.81	0	0.00	109.00	3.1	5,444	0.06%
2021/03/05	7	113.50	0	0.00	113.50	7	5,425	0.13%
2021/03/04	2.1	116.10	1	113.00	112.50	1.1	5,420	0.02%
2021/03/03	2	114.00	0	0.00	115.00	2	5,424	0.04%
2021/03/02	1	118.00	14	115.43	115.50	-13	5,381	-0.24%
2021/02/26	2	115.00	0	0.00	116.50	2	5,440	0.04%
2021/02/25	3.2	117.42	0	0.00	115.50	3.2	5,503	0.06%
2021/02/24	0	117.50	2	116.50	117.00	-2	5,618	-0.04%
2021/02/23	37.2	118.36	0	0.00	119.00	37.2	5,604	0.66%
2021/02/22	16	120.69	1	120.00	120.50	15	5,616	0.27%
2021/02/19	4	120.63	1	120.00	122.00	3	5,704	0.05%
2021/02/18	16	116.47	1	119.00	119.50	15	5,716	0.26%
2021/02/17	3	118.00	65.1	120.29	118.50	-62.1	5,699	-1.09%
2021/02/05	12	120.79	3	122.17	121.00	9	5,671	0.16%
2021/02/04	8	124.88	3	124.00	124.50	5	5,672	0.09%
2021/02/03	1	125.50	12	125.79	126.00	-11	5,729	-0.19%
2021/02/02	17	127.12	47	130.10	125.50	-30	5,873	-0.51%
2021/02/01	0	0.00	13	126.62	127.50	-13	5,802	-0.22%
2021/01/29	1.1	125.57	7	126.36	124.50	-6	5,839	-0.10%
2021/01/28	3	124.33	0	0.00	125.50	3	6,007	0.05%
2021/01/27	10	126.00	0	0.00	125.50	10	6,137	0.16%
2021/01/26	0	0.00	1	125.50	124.00	-1	6,329	-0.02%
2021/01/25	4	128.00	5	128.20	127.50	-1	6,517	-0.02%
2021/01/22	4	127.00	1	127.00	127.00	3	6,545	0.05%
2021/01/21	2	122.75	11	124.05	122.50	-9	6,574	-0.14%
2021/01/20	2	124.00	0	0.00	122.50	2	6,663	0.03%
2021/01/19	3	124.00	0	0.00	122.00	3	6,615	0.05%
2021/01/18	10	121.00	0	0.00	123.00	10	6,655	0.15%
2021/01/14	2	125.00	1	125.50	125.50	1	6,650	0.02%
2021/01/13	2	123.75	1	124.50	124.00	1	6,665	0.02%
2021/01/12	25	122.00	30	122.83	121.50	-5	6,712	-0.07%
2021/01/11	17	123.56	33	124.98	124.50	-16	6,724	-0.24%
2021/01/08	74	124.99	149	125.19	123.50	-75	6,696	-1.12%	大賣/
2021/01/07	37	130.78	7	128.29	128.50	30	6,583	0.46%
2021/01/06	97	133.17	123	134.97	131.00	-26	6,497	-0.40%	大賣/
2021/01/05	66	134.04	3	133.83	134.50	63	6,302	1.00%
2021/01/04	215	132.63	18	135.42	138.00	197	6,198	3.18%	大買/鉅額交易
2020/12/31	14	125.79	27	128.91	129.00	-13	5,903	-0.22%
2020/12/30	1	127.00	0	0.00	125.00	1	5,794	0.02%
2020/12/29	3	125.33	3	125.33	125.00	0	5,794	0.00%
2020/12/28	12	124.83	8	123.88	126.50	4	5,784	0.07%
2020/12/25	1	124.00	4	125.25	123.00	-3	5,836	-0.05%
2020/12/24	10	125.05	0	0.00	124.00	10	5,879	0.17%
2020/12/23	22	124.55	12	126.42	125.50	10	5,929	0.17%
2020/12/22	1	124.50	11	126.45	122.00	-10	5,968	-0.17%
2020/12/21	0	0.00	3	121.83	122.50	-3	6,068	-0.05%
2020/12/18	3	125.83	2	125.25	124.50	1	6,208	0.02%
2020/12/17	1	125.50	5	124.50	124.50	-4	6,294	-0.06%
2020/12/16	12	122.83	13	124.96	125.50	-1	6,325	-0.02%
2020/12/14	0	0.00	5	120.00	123.00	-5	6,318	-0.08%
2020/12/11	23	122.78	13	120.96	121.50	10	6,331	0.16%
2020/12/10	0	0.00	0	128.50	128.50	0	6,286	0.00%
2020/12/09	0	0.00	2	128.50	128.00	-2	6,300	-0.03%
2020/12/08	16	127.44	3	127.83	127.50	13	6,282	0.21%
2020/12/07	5	128.90	1	133.50	126.50	4	6,300	0.06%
2020/12/04	4	130.38	23	130.93	131.50	-19	6,201	-0.31%
2020/12/03	100	129.19	55	130.38	128.50	45	6,161	0.73%
2020/12/02	27	128.17	19	126.61	129.50	8	6,071	0.13%
2020/12/01	18	123.58	5	123.30	124.00	13	5,958	0.22%
2020/11/30	3	124.17	2	123.25	122.00	1	5,956	0.02%
2020/11/27	5	120.90	10	121.50	121.50	-5	5,926	-0.08%
2020/11/26	2	116.75	1	118.00	118.50	1	5,973	0.02%
2020/11/25	0	0.00	1	117.50	115.00	-1	5,985	-0.02%
2020/11/24	3	121.17	0	0.00	118.50	3	5,963	0.05%
2020/11/23	6	122.42	184	118.86	121.00	-178	5,936	-3.00%	大賣/鉅額交易
2020/11/20	2	117.00	11	116.64	118.00	-9	5,872	-0.15%
2020/11/19	2	117.00	4	116.75	118.00	-2	5,907	-0.03%
2020/11/18	26	116.75	25	118.60	116.50	1	5,959	0.02%
2020/11/17	1	117.00	10	117.50	115.50	-9	5,992	-0.15%
2020/11/16	20	116.25	6	116.92	116.50	14	6,150	0.23%
2020/11/13	33	114.97	1	115.50	115.00	32	6,150	0.52%
2020/11/12	3	113.33	3	115.83	113.00	0	6,165	0.00%
2020/11/11	10	112.00	12	113.58	113.50	-2	6,200	-0.03%
2020/11/10	22	111.64	19	111.76	111.50	3	6,229	0.05%
2020/11/09	23	109.04	5	108.70	108.50	18	6,155	0.29%
2020/11/06	62	108.90	4	109.63	109.00	58	6,121	0.95%
2020/11/05	8	109.75	3	109.50	109.50	5	6,125	0.08%
2020/11/04	40	106.64	8	105.81	107.00	32	6,024	0.53%
2020/11/03	79	102.61	20	103.30	102.50	59	6,051	0.97%
2020/11/02	3	100.67	29	102.05	103.00	-26	6,219	-0.42%
2020/10/30	6	94.73	307	95.71	94.00	-301	6,125	-4.91%	大賣/鉅額交易
2020/10/29	89	97.97	46	97.05	98.20	43	6,200	0.69%
2020/10/28	134	103.34	180	105.84	102.00	-46	6,242	-0.74%	大買/大賣/
2020/10/27	15	100.67	0	0.00	103.50	15	6,455	0.23%
2020/10/26	112	105.69	0	0.00	102.50	112	6,551	1.71%	大買/鉅額交易
2020/10/23	46	105.17	6	105.08	106.00	40	6,653	0.60%
2020/10/22	1	103.00	0	0.00	104.00	1	6,884	0.01%
2020/10/21	16	104.91	0	0.00	104.00	16	7,232	0.22%
2020/10/20	40	103.63	20	104.25	104.00	20	7,524	0.27%
2020/10/19	90	104.00	8	104.19	105.00	82	7,543	1.09%
2020/10/15	1	102.00	1	101.50	101.00	0	7,813	0.00%
2020/10/14	0	0.00	3	103.00	102.00	-3	8,008	-0.04%
2020/10/13	0	0.00	1	101.50	102.00	-1	8,209	-0.01%
2020/10/12	0	0.00	1	103.00	102.50	-1	8,285	-0.01%
2020/10/08	0	0.00	4	103.00	103.00	-4	8,359	-0.05%
2020/10/06	1	104.50	0	0.00	105.00	1	8,631	0.01%
2020/10/05	6	103.00	0	0.00	104.50	6	8,730	0.07%
2020/09/30	1	102.50	5	101.70	104.00	-4	8,985	-0.04%
2020/09/25	14	104.21	99	102.69	101.00	-85	9,398	-0.90%
2020/09/24	1	105.50	10	108.60	104.50	-9	9,360	-0.10%
2020/09/23	46	110.73	124	110.02	110.50	-78	9,338	-0.84%	大賣/
2020/09/22	54	114.53	115	115.33	113.50	-61	9,371	-0.65%	大賣/
2020/09/21	38	120.55	10	119.00	119.00	28	9,553	0.29%
2020/09/18	7	123.07	6	123.92	124.00	1	9,579	0.01%
2020/09/17	0	0.00	10	122.50	121.00	-10	9,684	-0.10%
2020/09/16	16	120.22	1	124.50	120.00	15	9,909	0.15%
2020/09/15	4	124.38	12	125.83	122.00	-8	10,093	-0.08%
2020/09/14	11	123.41	15	123.87	123.50	-4	10,728	-0.04%
2020/09/11	3	118.00	0	0.00	119.50	3	11,096	0.03%
2020/09/10	40	119.25	6	121.50	119.00	34	11,142	0.31%
2020/09/09	25	117.68	64	116.36	119.50	-39	11,181	-0.35%
2020/09/08	14	118.32	11	123.00	118.00	3	11,265	0.03%
2020/09/07	12	122.08	73	122.41	119.50	-61	11,292	-0.54%
2020/09/04	63	123.63	15	122.90	123.50	48	11,363	0.42%
2020/09/03	2	121.75	2	122.75	120.50	0	11,330	0.00%
2020/09/02	2	119.75	10	120.55	119.50	-8	11,524	-0.07%
2020/09/01	35	119.40	33	117.35	119.50	2	11,532	0.02%
2020/08/31	1	119.50	7	118.50	119.00	-6	11,530	-0.05%
2020/08/28	46	121.43	1	122.50	119.50	45	11,875	0.38%
2020/08/27	86	119.66	80	118.50	120.00	6	11,921	0.05%
2020/08/26	63	120.93	41	119.54	121.00	22	12,008	0.18%
2020/08/25	10	125.00	14	125.00	124.50	-4	12,059	-0.03%
2020/08/24	2	121.00	63	122.22	122.50	-61	12,159	-0.50%
2020/08/21	56	119.08	44	120.39	119.00	12	12,257	0.10%
2020/08/20	62	120.66	74	123.31	119.00	-12	12,317	-0.10%
2020/08/19	57	135.37	2	134.25	132.00	55	12,401	0.44%
2020/08/18	5	137.10	4	135.38	135.00	1	12,520	0.01%
2020/08/17	6	136.00	7	136.57	136.50	-1	12,700	-0.01%
2020/08/14	31	134.21	103	133.07	135.50	-72	12,986	-0.55%	大賣/
2020/08/13	22	132.91	3	134.33	130.50	19	13,286	0.14%
2020/08/12	24	131.19	2	131.00	131.50	22	13,554	0.16%
2020/08/11	23	130.74	16	132.09	130.50	7	13,753	0.05%
2020/08/10	4	133.50	10	133.85	132.50	-6	14,005	-0.04%
2020/08/07	15	138.13	1	140.50	138.00	14	14,014	0.10%
2020/08/06	96	140.70	46	141.54	141.00	50	14,069	0.36%
2020/08/05	2	131.25	2	132.50	132.00	0	13,832	0.00%
2020/08/04	4	130.88	49	132.42	135.50	-45	13,875	-0.32%
2020/08/03	42	129.98	6	129.25	129.00	36	14,105	0.26%
2020/07/31	52	128.13	53	127.52	134.50	-1	14,435	-0.01%
2020/07/30	45	124.40	22	123.98	124.50	23	14,296	0.16%
2020/07/29	5	125.60	1	124.50	124.00	4	14,243	0.03%
2020/07/28	44	128.36	28	129.59	127.50	16	14,123	0.11%
2020/07/27	31	132.76	27	134.17	126.50	4	13,939	0.03%
2020/07/24	15	142.10	19	135.42	134.50	-4	13,648	-0.03%
2020/07/23	1	146.00	5	149.50	148.50	-4	13,462	-0.03%
2020/07/22	21	147.90	18	150.86	146.50	3	13,540	0.02%
2020/07/21	2	145.00	1	147.00	145.00	1	13,434	0.01%
2020/07/20	13	142.73	7	144.93	147.00	6	13,443	0.04%
2020/07/17	29	141.24	30	141.73	140.50	-1	13,369	-0.01%
2020/07/16	11	135.50	11	136.27	135.50	0	13,413	0.00%
2020/07/15	1	141.00	19	145.61	138.50	-18	13,521	-0.13%
2020/07/14	5	143.90	21	146.26	143.00	-16	13,658	-0.12%
2020/07/13	18	143.25	2	145.00	142.50	16	13,714	0.12%
2020/07/10	3	139.50	87	139.72	139.00	-84	13,873	-0.61%
2020/07/09	98	145.99	27.1	143.33	144.00	70.9	14,044	0.51%
2020/07/08	56	140.15	4	139.75	138.50	52	14,086	0.37%
2020/07/07	8	134.94	17	137.56	135.50	-9	14,123	-0.06%
2020/07/06	39.1	137.23	7	131.21	141.50	32.1	14,040	0.23%
2020/07/03	0	0.00	2	130.00	129.50	-2	14,054	-0.01%
2020/07/02	1	129.00	2	128.00	129.00	-1	14,219	-0.01%
2020/07/01	6	130.58	5	132.00	129.50	1	14,228	0.01%
2020/06/30	39	131.10	11	133.86	130.00	28	14,122	0.20%
2020/06/29	1	127.00	10	127.49	125.00	-9	13,947	-0.06%
2020/06/24	4	131.38	2	130.00	130.00	2	13,953	0.01%
2020/06/23	21	129.07	10	127.80	131.50	11	14,096	0.08%
2020/06/22	65	126.19	15	127.17	126.00	50	14,008	0.36%
2020/06/19	41	133.21	101	126.69	124.50	-60	13,904	-0.43%	大賣/
2020/06/18	69	123.38	47	121.16	125.50	22	13,283	0.17%
2020/06/17	16	115.41	22	116.80	114.50	-6	12,929	-0.05%
2020/06/16	20	114.73	30	115.40	115.00	-10	13,007	-0.08%
2020/06/15	11	118.50	26	116.58	113.50	-15	12,999	-0.12%
2020/06/12	20	113.58	1	115.50	117.00	19	12,974	0.15%
2020/06/11	2	118.50	6	119.83	116.50	-4	12,975	-0.03%
2020/06/10	3	119.50	2	120.00	117.50	1	12,897	0.01%
2020/06/09	19	121.05	9	122.06	119.00	10	12,922	0.08%
2020/06/08	16	119.13	0	0.00	119.00	16	12,756	0.13%
2020/06/05	6	120.08	15	120.17	120.00	-9	12,754	-0.07%
2020/06/04	109	121.03	26	119.81	120.00	83	12,691	0.65%	大買/
2020/06/03	16	114.47	0	0.00	114.00	16	12,381	0.13%
2020/06/02	36	114.64	2	115.00	112.50	34	12,366	0.27%
2020/06/01	36	115.78	7	115.14	113.00	29	12,409	0.23%
2020/05/29	2	113.50	15	110.00	114.50	-13	12,404	-0.10%
2020/05/28	9	117.22	11	115.23	114.00	-2	12,423	-0.02%
2020/05/27	19	122.39	3	116.00	116.50	16	12,381	0.13%
2020/05/26	70	122.84	7	122.43	123.50	63	12,251	0.51%
2020/05/25	27	120.81	8	118.88	119.00	19	12,106	0.16%
2020/05/22	3	122.33	2	118.50	116.50	1	11,952	0.01%
2020/05/21	20	123.70	94	120.87	124.00	-74	11,722	-0.63%
2020/05/20	42	116.81	42	111.94	117.00	0	11,378	0.00%
2020/05/19	12	109.50	26	109.00	110.00	-14	11,042	-0.13%
2020/05/18	14	103.57	30	101.80	103.00	-16	10,809	-0.15%
2020/05/15	95	102.59	44.4	100.02	105.00	50.6	10,827	0.47%
2020/05/14	39	99.42	52	98.52	96.50	-13	10,511	-0.12%
2020/05/13	28	99.32	17	98.56	98.40	11	10,449	0.11%
2020/05/12	4	100.88	4	102.50	104.00	0	10,347	0.00%
2020/05/11	13	103.12	3	103.83	101.00	10	10,300	0.10%
2020/05/08	12	102.86	18	100.64	100.50	-6	10,162	-0.06%
2020/05/07	4	96.28	9	97.62	101.50	-5	9,789	-0.05%
2020/05/06	26	92.10	18	91.04	92.70	8	9,386	0.09%
2020/05/05	3	89.60	12	88.75	88.60	-9	9,305	-0.10%
2020/05/04	1	86.60	4	88.13	89.00	-3	9,311	-0.03%
2020/04/30	0	0.00	2	90.00	90.50	-2	9,313	-0.02%
2020/04/29	4	90.88	0	0.00	90.30	4	9,302	0.04%
2020/04/28	1	90.80	3	90.67	90.00	-2	9,320	-0.02%
2020/04/27	17	90.21	8	90.55	92.00	9	9,225	0.10%
2020/04/24	3	87.70	4	88.85	88.00	-1	9,086	-0.01%
2020/04/23	2	87.60	14	86.95	87.70	-12	9,035	-0.13%
2020/04/22	2	88.25	19	86.31	88.70	-17	8,902	-0.19%
2020/04/21	14	89.63	12	90.03	89.20	2	8,804	0.02%
2020/04/20	3	90.63	10	90.06	90.20	-7	8,661	-0.08%
2020/04/17	15	88.84	32	90.01	87.30	-17	8,547	-0.20%
2020/04/16	3	86.97	6	88.00	86.50	-3	8,339	-0.04%
2020/04/15	14	88.04	16	87.96	84.50	-2	8,184	-0.02%
2020/04/14	28	84.44	4	83.03	86.00	24	7,972	0.30%
2020/04/13	5	77.24	18	78.15	78.20	-13	7,791	-0.17%
2020/04/10	12	77.09	5	77.72	76.00	7	7,578	0.09%
2020/04/09	3	77.57	4	76.10	76.00	-1	7,619	-0.01%
2020/04/08	16	78.63	6	78.37	77.70	10	7,540	0.13%
2020/04/07	38	79.21	4	77.90	78.70	34	7,374	0.46%
2020/04/06	21	70.72	17	71.04	73.90	4	7,322	0.05%
2020/04/01	2	69.40	2	70.35	71.00	0	7,290	0.00%
2020/03/31	7	70.77	4	70.28	69.10	3	7,274	0.04%
2020/03/30	72	68.74	76	68.74	69.50	-4	7,220	-0.06%
2020/03/27	15	70.63	7	69.43	69.20	8	7,209	0.11%
2020/03/26	3	67.17	3	68.93	71.00	0	7,219	0.00%
2020/03/25	1	69.00	0	0.00	69.50	1	7,200	0.01%
2020/03/24	0	0.00	3	62.40	63.20	-3	7,195	-0.04%
2020/03/23	2	58.20	3	58.00	57.50	-1	7,182	-0.01%
2020/03/20	5	58.06	3	58.47	57.30	2	7,242	0.03%
2020/03/19	3	56.23	3	58.70	55.30	0	7,162	0.00%
2020/03/18	0	0.00	1	64.40	61.40	-1	7,198	-0.01%
2020/03/17	6	67.32	2	68.05	64.80	4	7,168	0.06%
2020/03/16	2	73.30	4	71.88	69.80	-2	7,172	-0.03%
2020/03/13	13	75.74	50	73.02	75.80	-37	7,254	-0.51%
2020/03/12	0	0.00	48	85.15	81.10	-48	7,460	-0.64%
2020/03/11	0	0.00	1	92.00	90.00	-1	7,486	-0.01%
2020/03/10	3	87.13	2	87.30	89.00	1	7,626	0.01%
2020/03/09	21	87.80	2	90.60	87.30	19	7,609	0.25%
2020/03/06	1	92.80	2	93.40	92.30	-1	7,687	-0.01%
2020/03/05	15	92.96	2	92.10	92.10	13	7,712	0.17%
2020/03/04	4	92.83	4	93.28	93.10	0	7,659	0.00%
2020/03/03	23	97.44	13	96.85	97.00	10	7,837	0.13%
2020/03/02	15	89.89	8	89.75	88.80	7	7,769	0.09%
2020/02/27	5	94.86	64	95.53	93.30	-59	7,822	-0.75%
2020/02/26	12	98.33	0	0.00	96.50	12	8,113	0.15%
2020/02/25	13	105.00	32	105.42	104.00	-19	8,522	-0.22%
2020/02/24	16	104.06	21	103.55	104.00	-5	8,910	-0.06%
2020/02/21	1	108.50	3	109.17	105.50	-2	9,085	-0.02%
2020/02/20	47	109.76	42	109.73	108.00	5	9,142	0.05%
2020/02/19	9	109.61	124	110.43	110.50	-115	9,216	-1.25%	大賣/鉅額交易
2020/02/18	113	108.04	12	108.79	109.00	101	9,281	1.09%	大買/鉅額交易
2020/02/17	1	103.00	12	103.04	103.00	-11	9,100	-0.12%
2020/02/14	5	102.20	7	101.93	101.50	-2	9,128	-0.02%
2020/02/13	7	101.71	9	101.11	102.00	-2	9,198	-0.02%
2020/02/12	4	100.00	2	98.60	100.00	2	9,111	0.02%
2020/02/11	3	96.87	1	97.60	97.60	2	9,096	0.02%
2020/02/10	28	95.23	4	92.40	95.50	24	9,235	0.26%
2020/02/07	8	96.81	8	96.48	96.00	0	9,349	0.00%
2020/02/06	5	97.06	3	97.60	97.10	2	9,485	0.02%
2020/02/05	2	99.10	0	0.00	99.00	2	9,511	0.02%
2020/02/04	35	99.59	3	99.20	100.00	32	9,683	0.33%
2020/01/31	1	99.90	0	0.00	99.80	1	10,004	0.01%
2020/01/30	6	104.00	25	103.74	103.50	-19	10,358	-0.18%
2020/01/20	2	114.25	3	116.00	114.50	-1	10,612	-0.01%
2020/01/17	0	0.00	1	113.00	113.00	-1	11,359	-0.01%
2020/01/16	12	114.63	2	116.00	113.50	10	12,015	0.08%
2020/01/15	1	118.00	0	0.00	116.00	1	12,587	0.01%
2020/01/14	13	118.54	1	118.00	118.00	12	12,688	0.09%
2020/01/13	36	116.29	13	115.69	116.50	23	12,599	0.18%
2020/01/10	13	114.15	2	112.00	112.00	11	12,586	0.09%
2020/01/09	1	110.50	1	112.50	112.50	0	12,537	0.00%
2020/01/08	11	112.36	1	113.50	109.00	10	12,484	0.08%
2020/01/07	3	120.33	1	113.50	113.50	2	12,440	0.02%
2020/01/06	3	121.67	9	122.67	121.00	-6	12,421	-0.05%
2020/01/03	11	123.09	14	122.54	121.00	-3	12,397	-0.02%
2020/01/02	3	118.00	3	117.67	118.00	0	12,227	0.00%
2019/12/31	6	116.00	10	116.30	117.00	-4	12,227	-0.03%
2019/12/30	39	116.04	11	115.09	115.50	28	12,238	0.23%
2019/12/27	1	112.50	14	111.11	111.50	-13	12,064	-0.11%
2019/12/26	12	108.79	2	109.00	108.50	10	12,027	0.08%
2019/12/25	3	107.17	2	107.75	108.00	1	12,041	0.01%
2019/12/24	0	0.00	7	109.64	109.00	-7	12,099	-0.06%
2019/12/23	20	107.13	8	106.25	107.50	12	12,070	0.10%
2019/12/20	7	114.86	1	119.00	113.00	6	11,808	0.05%
2019/12/19	7	116.57	10	115.05	117.50	-3	11,763	-0.03%
2019/12/18	44	118.15	43	112.69	112.50	1	11,718	0.01%
2019/12/17	36	115.32	36	115.99	117.50	0	11,857	0.00%
2019/12/16	5	113.00	22	113.30	113.50	-17	11,872	-0.14%
2019/12/13	2	110.75	2	111.25	111.00	0	12,080	0.00%
2019/12/12	20	110.23	12	109.00	108.50	8	12,109	0.07%
2019/12/11	12	110.54	1	111.00	111.00	11	12,067	0.09%
2019/12/10	5	109.50	8	111.31	112.50	-3	11,987	-0.03%
2019/12/09	7	113.57	4	116.34	108.00	3	11,842	0.03%
2019/12/06	2	113.00	4	114.13	116.00	-2	11,650	-0.02%
2019/12/05	0	0.00	11	114.00	113.00	-11	11,643	-0.09%
2019/12/04	2	109.50	2	108.50	112.00	0	11,571	0.00%
2019/12/03	5	110.90	6	111.50	110.50	-1	11,796	-0.01%
2019/12/02	4	109.50	90	107.19	109.00	-86	11,729	-0.73%
2019/11/29	11	111.09	4	112.75	111.00	7	11,693	0.06%
2019/11/28	11	116.50	2	115.00	112.00	9	11,640	0.08%
2019/11/27	6	112.83	4	113.50	113.00	2	11,496	0.02%
2019/11/26	5	112.60	9	112.11	114.50	-4	11,571	-0.03%
2019/11/25	10	113.95	10	113.65	112.50	0	11,565	0.00%
2019/11/22	110	109.11	27	106.85	110.00	83	11,392	0.73%	大買/
2019/11/21	12	99.65	56	98.96	103.50	-44	11,252	-0.39%
2019/11/20	13	95.45	1	95.80	94.30	12	11,440	0.10%
2019/11/18	3	96.27	32	96.31	97.20	-29	11,499	-0.25%
2019/11/15	14	96.17	12	96.29	93.40	2	11,470	0.02%
2019/11/14	14	95.00	2	94.70	96.00	12	11,598	0.10%
2019/11/13	2	92.50	8	93.85	94.50	-6	11,591	-0.05%
2019/11/12	4	93.08	2	95.35	93.00	2	11,834	0.02%
2019/11/11	1	93.00	18	92.93	93.10	-17	12,086	-0.14%
2019/11/08	10	95.00	22	94.74	94.80	-12	12,185	-0.10%
2019/11/07	12	94.03	21	94.87	94.00	-9	12,217	-0.07%
2019/11/06	3	98.20	9	98.06	98.50	-6	12,136	-0.05%
2019/11/05	26	98.52	40	97.51	97.50	-14	12,079	-0.12%
2019/11/04	17	100.11	7	100.86	101.50	10	11,944	0.08%
2019/11/01	6	100.27	26	99.24	99.10	-20	11,866	-0.17%
2019/10/31	2	102.00	2	99.20	99.50	0	11,760	0.00%
2019/10/30	5	98.88	6.3	99.17	100.50	-1.3	11,680	-0.01%
2019/10/29	16	100.33	16	99.16	97.00	0	11,515	0.00%
2019/10/28	16	95.60	42	96.29	96.10	-26	11,397	-0.23%
2019/10/25	68.1	94.25	113	93.26	96.80	-44.9	11,426	-0.39%	大賣/
2019/10/24	24	83.48	47.4	86.49	89.10	-23.4	10,783	-0.22%
2019/10/23	46	82.66	46	81.40	81.00	0	10,243	0.00%
2019/10/22	47	76.42	42	75.72	76.80	5	9,768	0.05%
2019/10/21	4	74.75	12	74.80	74.70	-8	10,005	-0.08%
2019/10/18	25	74.98	12	74.56	73.80	13	10,075	0.13%
2019/10/17	0	0.00	5	74.00	73.60	-5	10,138	-0.05%
2019/10/16	17	73.62	2	74.30	73.50	15	10,220	0.15%
2019/10/15	2	73.65	0	0.00	73.50	2	10,406	0.02%
2019/10/14	2	73.60	10	73.60	74.00	-8	10,542	-0.08%
2019/10/09	2	71.60	4	72.00	72.10	-2	10,655	-0.02%
2019/10/08	24	72.68	0	0.00	72.00	24	10,693	0.22%
2019/10/07	8	72.14	3	74.07	73.80	5	10,919	0.05%
2019/10/04	4	74.30	3	72.87	73.30	1	11,180	0.01%
2019/10/02	2	74.35	1	75.20	75.20	1	11,752	0.01%
2019/10/01	11	75.20	5	74.72	75.30	6	11,784	0.05%
2019/09/27	8	74.24	32	73.82	73.50	-24	11,768	-0.20%
2019/09/26	13	77.27	8	76.70	75.80	5	11,685	0.04%
2019/09/25	7	76.64	10	76.50	77.10	-3	11,670	-0.03%
2019/09/24	4	79.18	20	77.69	77.30	-16	11,763	-0.14%
2019/09/23	0	0.00	11	78.37	79.30	-11	11,736	-0.09%
2019/09/20	22	79.80	21	78.95	78.20	1	11,931	0.01%
2019/09/19	5	78.42	14	78.95	78.90	-9	11,853	-0.08%
2019/09/18	18	78.14	5	78.46	78.00	13	11,741	0.11%
2019/09/17	1	76.00	15	76.75	76.40	-14	11,504	-0.12%
2019/09/16	2	74.80	3	75.63	74.60	-1	11,458	-0.01%
2019/09/12	0	0.00	2	75.60	75.00	-2	11,634	-0.02%
2019/09/11	13	74.56	4	74.93	74.60	9	11,843	0.08%
2019/09/10	8	75.16	3	75.73	74.30	5	11,880	0.04%
2019/09/09	3	74.57	12	75.25	75.30	-9	11,967	-0.08%
2019/09/06	17	74.86	5	74.90	74.70	12	11,904	0.10%
2019/09/05	23	77.30	19	77.96	77.00	4	11,765	0.03%
2019/09/04	12	75.38	2.6	75.53	75.30	9.4	11,511	0.08%
2019/09/03	2	74.95	3	74.80	74.60	-1	11,496	-0.01%
2019/09/02	13	74.22	8	74.98	75.30	5	11,516	0.04%
2019/08/30	14	75.07	7	75.80	74.40	7	11,497	0.06%
2019/08/29	7	75.73	54	77.07	75.60	-47	11,357	-0.41%
2019/08/28	17	77.79	60	78.75	77.50	-43	11,208	-0.38%
2019/08/27	6	81.70	26	81.34	80.60	-20	11,077	-0.18%
2019/08/26	183	81.48	28	81.96	80.60	155	10,906	1.42%	大買/鉅額交易
2019/08/23	100	84.64	94.1	84.56	86.50	5.9	10,601	0.06%
2019/08/22	29	80.00	33	79.34	78.70	-4	10,158	-0.04%
2019/08/21	1	77.10	33	76.47	76.40	-32	9,990	-0.32%
2019/08/20	5	76.44	15	76.11	76.00	-10	10,071	-0.10%
2019/08/19	25	75.78	4	76.38	76.40	21	10,024	0.21%
2019/08/16	19	74.73	6	74.47	73.50	13	9,770	0.13%
2019/08/15	19	75.76	6	77.13	74.00	13	9,800	0.13%
2019/08/14	7	76.56	15	76.67	78.50	-8	9,599	-0.08%
2019/08/13	14	72.66	92	72.74	71.40	-78	9,326	-0.84%
2019/08/12	60	75.15	12	73.86	75.30	48	9,348	0.51%
2019/08/08	2	72.80	1	72.80	73.00	1	9,393	0.01%
2019/08/07	4	72.83	1.1	74.06	72.30	2.9	9,437	0.03%
2019/08/06	2	73.20	66.3	72.79	74.70	-64.3	9,503	-0.68%
2019/08/05	7	74.40	2	74.50	73.60	5	9,496	0.05%
2019/08/02	8	75.31	4	75.65	74.20	4	9,522	0.04%
2019/08/01	3	77.13	4.5	77.62	78.30	-1.5	9,504	-0.02%
2019/07/31	105	76.95	9	76.64	77.10	96	9,491	1.01%	大買/
2019/07/30	6	77.65	96	79.77	77.00	-90	9,502	-0.95%
2019/07/29	21.1	78.50	37.3	78.25	79.70	-16.2	9,275	-0.17%
2019/07/26	105	74.01	7	73.64	74.70	98	9,056	1.08%	大買/
2019/07/25	30	74.17	6	73.45	73.50	24	9,211	0.26%
2019/07/24	0	0.00	41	71.22	72.30	-41	9,140	-0.45%
2019/07/23	43	76.05	38	76.26	71.40	5	9,094	0.05%
2019/07/22	2	72.15	75	72.03	71.90	-73	8,839	-0.83%
2019/07/19	73	72.33	3	72.50	72.50	70	8,902	0.79%
2019/07/18	5	70.70	48	70.75	70.40	-43	8,974	-0.48%
2019/07/17	15	71.15	56	70.46	70.90	-41	9,181	-0.45%
2019/07/16	45	72.99	41	72.99	73.00	4	9,229	0.04%
2019/07/15	2	71.90	1	72.30	72.00	1	9,369	0.01%
2019/07/12	4	70.03	14	69.97	69.70	-10	9,476	-0.11%
2019/07/11	39	71.66	12	71.69	72.30	27	9,513	0.28%
2019/07/10	13	70.18	9.2	70.38	70.00	3.9	9,485	0.04%
2019/07/09	83	67.14	25	67.67	67.30	58	9,313	0.62%
2019/07/08	17	64.49	16	64.83	64.60	1	9,122	0.01%
2019/07/05	1	60.20	2	59.95	60.30	-1	9,034	-0.01%
2019/07/04	2	59.45	13	59.41	59.00	-11	9,140	-0.12%
2019/07/03	0	0.00	13	58.58	58.80	-13	9,129	-0.14%
2019/07/02	0	0.00	41	59.78	59.20	-41	9,223	-0.44%
2019/07/01	11	59.10	58	59.13	59.70	-47	9,365	-0.50%
2019/06/28	1	58.00	70	57.81	58.30	-69	9,345	-0.74%
2019/06/27	67	58.52	427	58.30	58.00	-360	9,301	-3.87%	大賣/鉅額交易
2019/06/26	184	56.69	2	57.20	57.20	182	9,081	2.00%	大買/鉅額交易
2019/06/25	117	55.50	2	54.80	54.90	115	8,951	1.28%	大買/鉅額交易
2019/06/24	221	55.26	1	54.80	56.30	220	8,955	2.46%	大買/鉅額交易
2019/06/21	112	56.15	24	56.24	55.70	88	8,942	0.98%	大買/
2019/06/20	2	55.05	31	54.53	56.80	-29	8,911	-0.33%
2019/06/19	42	51.08	20	52.28	53.80	22	8,762	0.25%
2019/06/18	1	49.50	2	50.20	49.30	-1	8,615	-0.01%
2019/06/17	6	49.93	2	49.85	49.65	4	8,725	0.05%
2019/06/13	2	53.10	8	53.80	53.10	-6	8,808	-0.07%
2019/06/12	2	52.90	0	0.00	53.40	2	8,970	0.02%
2019/06/11	6	53.73	1	54.40	53.60	5	9,015	0.06%
2019/06/10	0	0.00	3	53.47	53.90	-3	9,036	-0.03%
2019/06/06	2	52.30	2	52.80	52.30	0	9,038	0.00%
2019/06/05	5	52.20	5	52.30	51.80	0	9,100	0.00%
2019/06/04	7	52.94	0	0.00	51.70	7	9,118	0.08%
2019/06/03	4	52.23	22	51.90	52.90	-18	9,219	-0.20%
2019/05/31	0	0.00	2	53.15	52.80	-2	9,367	-0.02%
2019/05/30	8	52.25	14	52.46	53.40	-6	9,524	-0.06%
2019/05/29	2	53.05	14	52.95	51.60	-12	9,880	-0.12%
2019/05/28	21	55.05	4	55.10	54.70	17	9,896	0.17%
2019/05/27	26	55.52	14	54.71	54.50	12	10,205	0.12%
2019/05/24	36	57.46	17	57.97	56.90	19	10,194	0.19%
2019/05/23	11	56.93	38	57.18	57.30	-27	10,341	-0.26%
2019/05/22	17	58.52	9	59.18	57.30	8	10,728	0.07%
2019/05/21	5	57.06	13	57.71	59.00	-8	10,746	-0.07%
2019/05/20	20	55.35	4	56.88	56.10	16	10,807	0.15%
2019/05/17	18	59.24	40	58.57	57.80	-22	10,813	-0.20%
2019/05/16	17	59.12	14	59.57	58.20	3	10,805	0.03%
2019/05/15	7	58.41	13	58.38	59.00	-6	10,961	-0.05%
2019/05/14	1	56.10	1	56.80	57.60	0	11,067	0.00%
2019/05/13	18	56.26	0	0.00	55.30	18	11,229	0.16%
2019/05/10	1	59.00	4	57.15	57.20	-3	11,531	-0.03%
2019/05/09	6	60.02	64	59.81	58.10	-58	11,897	-0.49%
2019/05/08	0	0.00	2	60.35	60.50	-2	12,040	-0.02%
2019/05/07	0	0.00	2	60.40	60.30	-2	12,176	-0.02%
2019/05/06	10	59.38	13	58.75	58.40	-3	12,489	-0.02%
2019/05/03	31	61.25	13	60.67	61.70	18	13,191	0.14%
2019/05/02	61	61.33	27	60.61	61.00	34	13,595	0.25%
2019/04/30	12	58.02	7	58.44	58.30	5	14,103	0.04%
2019/04/29	3	56.80	34	57.29	57.60	-31	14,579	-0.21%
2019/04/26	17	57.16	1	56.80	57.30	16	14,566	0.11%
2019/04/25	2	59.10	3	59.63	59.10	-1	14,486	-0.01%
2019/04/24	13	59.54	10	59.40	58.20	3	14,376	0.02%
2019/04/23	12	61.21	7	60.64	60.50	5	14,191	0.04%
2019/04/22	3	61.37	3	62.37	63.20	0	13,925	0.00%
2019/04/19	44	60.37	6	60.32	60.70	38	13,710	0.28%
2019/04/18	11	56.50	15	57.75	58.20	-4	13,489	-0.03%
2019/04/17	14	57.02	5	56.58	56.10	9	13,274	0.07%
2019/04/16	3	55.40	3.1	56.68	57.20	-0.1	13,224	0.00%
2019/04/15	1.1	53.51	5.5	54.67	55.90	-4.4	13,015	-0.03%
2019/04/12	1	52.00	3	52.87	52.40	-2	12,947	-0.02%
2019/04/11	24	54.56	20	54.96	52.30	4	12,954	0.03%
2019/04/10	9	53.27	20	53.08	53.70	-11	12,825	-0.09%
2019/04/09	6	52.03	4	51.93	51.50	2	12,732	0.02%
2019/04/08	3	52.00	10	52.83	52.00	-7	12,803	-0.05%
2019/04/03	13	52.54	1	53.00	51.60	12	12,808	0.09%
2019/04/02	0	0.00	2	51.55	51.60	-2	12,697	-0.02%
2019/04/01	1	49.95	6	50.15	50.30	-5	12,639	-0.04%
2019/03/29	0	0.00	15	49.51	49.95	-15	12,660	-0.12%
2019/03/28	0	0.00	2	49.20	49.15	-2	13,128	-0.02%
2019/03/27	5	49.86	0	0.00	49.80	5	13,191	0.04%
2019/03/25	2	49.75	1	49.70	49.95	1	13,319	0.01%
2019/03/21	3	51.73	21	51.83	52.40	-18	13,469	-0.13%
2019/03/20	2	51.85	7	51.81	52.20	-5	13,595	-0.04%
2019/03/19	2	50.35	4	51.88	49.95	-2	13,462	-0.01%
2019/03/18	1	48.50	16	49.28	49.80	-15	13,260	-0.11%
2019/03/15	17	48.49	135	48.69	49.00	-118	13,210	-0.89%	大賣/鉅額交易
2019/03/14	3	50.00	2.1	50.72	49.70	0.9	13,078	0.01%
2019/03/13	1	49.85	0	0.00	50.30	1	13,182	0.01%
2019/03/12	0	0.00	62	49.87	49.55	-62	13,176	-0.47%
2019/03/11	17	51.56	10	49.35	49.35	7	13,420	0.05%
2019/03/08	1	49.45	1	50.00	50.60	0	13,452	0.00%
2019/03/07	6	50.76	3	51.70	50.50	3	13,434	0.02%
2019/03/06	16	53.78	30.1	51.92	51.50	-14.1	13,415	-0.11%
2019/03/05	31	53.99	30	53.98	54.20	1	13,257	0.01%
2019/03/04	609.1	53.80	47	54.03	55.50	562.1	13,312	4.22%	大買/鉅額交易
2019/02/27	16	50.98	38	50.64	51.40	-22	12,885	-0.17%
2019/02/26	14	51.60	36	51.17	51.40	-22	12,737	-0.17%
2019/02/25	6	49.42	19	49.43	49.60	-13	12,345	-0.11%
2019/02/22	16	49.01	1	48.60	48.60	15	12,298	0.12%
2019/02/21	12	50.98	9	50.88	50.60	3	12,262	0.02%
2019/02/20	4	48.55	31	48.58	49.00	-27	12,080	-0.22%
2019/02/19	21	49.81	26	50.01	49.20	-5	12,027	-0.04%
2019/02/18	5	48.63	4	49.13	48.65	1	11,934	0.01%
2019/02/15	12	49.71	252	49.24	48.90	-240	11,918	-2.01%	大賣/鉅額交易
2019/02/14	249	51.51	0.1	49.05	49.05	248.9	11,862	2.10%	大買/鉅額交易
2019/02/13	71	49.69	17	50.72	49.80	54	11,648	0.46%
2019/02/12	8	50.43	1	51.40	49.70	7	11,521	0.06%
2019/02/11	77	48.08	184.2	49.08	50.60	-107.2	11,339	-0.95%	大賣/鉅額交易
2019/01/30	86	45.79	34	45.62	46.00	52	11,067	0.47%
2019/01/29	75	43.66	0	0.00	43.05	75	10,767	0.70%
2019/01/28	13	44.56	9	44.04	43.70	4	10,638	0.04%
2019/01/25	18	44.00	19	44.93	43.30	-1	10,669	-0.01%
2019/01/24	133	46.11	129.1	46.08	44.30	4	10,534	0.04%	大買/大賣/
2019/01/23	19	42.72	25.2	43.70	44.65	-6.2	9,951	-0.06%
2019/01/22	58.2	41.65	52	41.77	42.35	6.2	9,846	0.06%
2019/01/21	50	39.17	68.8	39.26	41.35	-18.8	9,429	-0.20%
2019/01/18	0	0.00	4	37.61	37.60	-4	9,279	-0.04%
2019/01/17	9	37.31	27	36.57	36.50	-18	9,559	-0.19%
2019/01/16	0	0.00	24	37.51	37.10	-24	9,849	-0.24%
2019/01/15	2	36.70	0	0.00	36.90	2	10,197	0.02%
2019/01/14	8	36.70	2	36.70	36.95	6	10,678	0.06%
2019/01/11	2	36.95	5	36.70	36.60	-3	10,779	-0.03%
2019/01/10	14	37.03	0	0.00	36.45	14	10,893	0.13%
2019/01/09	9	37.25	19	37.61	37.00	-10	11,005	-0.09%
2019/01/08	15	38.08	0	0.00	37.95	15	11,048	0.14%
2019/01/07	5	38.98	11	38.64	39.00	-6	11,267	-0.05%
2019/01/04	10	37.81	1	37.55	37.50	9	11,269	0.08%
2019/01/03	5	38.42	15	38.52	38.60	-10	11,357	-0.09%
2019/01/02	44	39.07	0	0.00	38.00	44	11,452	0.38%
2018/12/28	0	0.00	2	38.90	38.90	-2	11,477	-0.02%
2018/12/27	16	38.65	24	38.71	38.40	-8	11,562	-0.07%
2018/12/26	3	37.07	2	39.35	37.35	1	11,528	0.01%
2018/12/25	1	37.65	2	37.78	38.75	-1	11,555	-0.01%
2018/12/24	30	38.03	1	38.05	38.60	29	11,840	0.24%
2018/12/22	1	36.80	0	0.00	37.00	1	11,913	0.01%
2018/12/21	7	39.23	12	39.40	37.60	-5	12,033	-0.04%
2018/12/20	4	37.88	3	38.23	37.90	1	11,750	0.01%
2018/12/19	0	0.00	2	37.28	38.00	-2	12,407	-0.02%
2018/12/18	1	36.85	3	36.95	36.10	-2	12,602	-0.02%
2018/12/17	1	37.30	1	37.25	37.30	0	12,754	0.00%
2018/12/14	6	37.64	0	0.00	38.00	6	12,727	0.05%
2018/12/13	5	37.55	7	37.96	37.15	-2	12,739	-0.02%
2018/12/11	1	35.45	1	35.75	35.70	0	13,076	0.00%
2018/12/06	16	34.45	10	34.52	34.05	6	14,042	0.04%
2018/12/05	3	37.53	10	37.40	37.50	-7	14,081	-0.05%
2018/12/04	37	39.17	38	39.09	38.50	-1	14,113	-0.01%
2018/12/03	5	37.20	6	37.65	38.00	-1	13,929	-0.01%
2018/11/30	7	36.49	18	36.34	36.30	-11	13,977	-0.08%
2018/11/29	1	37.20	1	37.35	36.25	0	14,135	0.00%
2018/11/27	10	37.50	9	37.34	36.55	1	14,571	0.01%
2018/11/26	8	35.83	2	36.60	36.55	6	14,798	0.04%
2018/11/23	2	36.50	0	0.00	35.70	2	14,888	0.01%
2018/11/22	5	36.80	1	36.05	35.95	4	14,912	0.03%
2018/11/21	10	36.73	3	36.33	36.45	7	14,938	0.05%
2018/11/20	21	37.50	0	0.00	36.50	21	14,941	0.14%
2018/11/19	11	37.50	7	37.36	37.80	4	14,780	0.03%
2018/11/13	0	0.00	1	34.65	35.05	-1	14,212	-0.01%
2018/11/12	2	34.05	0	0.00	34.10	2	14,102	0.01%
2018/11/09	1	34.90	1	35.50	35.50	0	14,002	0.00%
2018/11/08	2	37.03	0	0.00	34.80	2	13,889	0.01%
2018/11/07	9	36.28	1	36.55	36.65	8	13,747	0.06%
2018/11/06	0	0.00	2	36.00	35.05	-2	13,662	-0.01%
2018/11/02	3	36.70	25	36.42	36.30	-22	13,376	-0.16%
2018/11/01	39	35.80	3	35.87	36.30	36	13,143	0.27%
2018/10/31	1	33.10	3	32.97	33.75	-2	12,878	-0.02%
2018/10/30	10	28.89	9	28.98	30.70	1	12,651	0.01%
2018/10/29	5	32.46	3	32.03	31.35	2	12,228	0.02%
2018/10/26	1.1	34.06	4	34.55	33.20	-3	11,840	-0.02%
2018/10/25	67	36.10	63	36.18	35.50	4	11,427	0.04%
2018/10/24	10	38.08	10	38.14	39.40	0	11,058	0.00%
2018/10/23	23	38.28	21	37.93	38.00	2	10,736	0.02%
2018/10/22	15	37.91	13	38.14	37.75	2	10,320	0.02%
2018/10/19	1	35.55	0	0.00	35.50	1	9,808	0.01%
2018/10/17	2	35.60	11	35.43	35.55	-9	9,509	-0.09%
2018/10/16	2	34.33	2	34.73	34.90	0	9,299	0.00%
2018/10/15	47	35.46	37	35.87	33.75	10	9,145	0.11%
2018/10/11	2	31.50	2	32.05	31.50	0	8,767	0.00%
2018/10/09	7	34.16	5	34.68	34.00	2	8,557	0.02%
2018/10/08	1	33.85	1	35.00	33.85	0	8,362	0.00%
2018/10/05	1	33.50	4	35.91	37.10	-3	8,143	-0.04%
2018/10/02	41	40.11	38	40.47	37.75	3	7,676	0.04%
2018/09/28	8	39.58	8	39.78	39.95	0	7,163	0.00%
2018/09/27	0	0.00	7	40.29	39.55	-7	6,973	-0.10%
2018/09/26	57	39.95	59	40.05	39.90	-2	6,725	-0.03%
2018/09/25	11	37.96	32.6	37.96	39.20	-21.6	5,973	-0.36%
2018/09/21	22	35.98	10	35.69	35.65	12	5,648	0.21%
2018/09/20	13	34.65	13	34.38	34.00	0	5,402	0.00%
2018/09/19	2	34.30	2.1	34.04	33.95	-0.1	5,267	0.00%
2018/09/18	7	33.48	6	33.83	33.45	1	5,121	0.02%
2018/09/17	15	36.76	21	35.42	34.80	-6	4,920	-0.12%
2018/09/14	20	35.53	20	35.28	36.50	0	4,534	0.00%
2018/09/13	62.1	36.63	66	36.58	33.60	-4	4,113	-0.10%
2018/09/12	2	34.13	2	34.90	34.90	0	3,537	0.00%
2018/09/11	74	35.00	125	34.05	34.40	-51	3,414	-1.49%	大賣/
2018/09/10	17	34.27	20	34.16	34.45	-3	3,180	-0.09%
2018/09/07	59	35.07	28	33.56	33.95	31	3,074	1.01%
2018/09/06	5	34.39	4	34.56	35.25	1	2,918	0.03%
2018/09/05	79	35.08	51	34.34	34.35	28	2,726	1.03%
2018/09/04	25	33.56	30	34.27	34.30	-5	2,514	-0.20%
2018/09/03	11	33.62	11	33.95	34.60	0	2,271	0.00%
2018/08/31	12	32.50	21	31.54	33.00	-9	1,890	-0.48%
2018/08/30	12	30.55	21	29.02	30.75	-9	1,418	-0.63%
2018/08/27	19	26.67	19	25.39	27.75	0	1,314	0.00%
2018/08/15	0	0.00	0.5	24.80	24.80	-0.5	1,325	-0.04%
2018/08/09	0	0.00	3	27.25	27.05	-3	1,381	-0.22%
2018/08/08	0	0.00	5	27.15	27.25	-5	1,380	-0.36%
2018/08/07	1	26.90	0	0.00	26.75	1	1,367	0.07%
2018/07/31	4	26.69	2	26.75	26.60	2	1,302	0.15%
2018/07/30	4	26.40	0	0.00	26.80	4	1,292	0.31%
2018/07/20	6	26.00	6	26.15	26.00	0	1,237	0.00%
2018/07/19	0	0.00	0.6	26.00	26.20	-0.6	1,234	-0.05%
2018/06/25	0	0.00	1	27.35	27.70	-1	1,192	-0.08%
2018/06/22	0	0.00	7	26.65	26.50	-7	1,166	-0.60%
2018/06/21	1	26.65	1	26.90	26.80	0	1,160	0.00%
2018/06/15	0	0.00	1	28.00	27.40	-1	1,154	-0.09%
2018/06/14	3	27.85	4	27.88	27.85	-1	1,127	-0.09%
2018/06/13	5	28.00	6	27.73	27.70	-1	1,111	-0.09%
2018/06/12	0	0.00	32	27.10	27.20	-32	1,086	-2.95%
2018/06/11	2	27.35	0	0.00	27.25	2	1,078	0.19%
2018/06/08	2	27.55	5	27.35	27.45	-3	1,066	-0.28%
2018/06/07	10	27.49	0	0.00	27.50	10	1,053	0.95%
2018/06/06	7	27.92	8	27.98	27.95	-1	1,009	-0.10%
2018/06/05	33	28.23	4	28.06	27.95	29	979	2.96%
2018/06/04	6	26.59	5	26.98	27.20	1	825	0.12%
2018/06/01	1	25.75	6	26.31	26.45	-5	779	-0.64%
2018/05/31	0	0.00	1	25.80	25.45	-1	758	-0.13%
2018/05/30	2	25.58	0	0.00	25.50	2	653	0.31%
2018/05/29	3	25.77	5	25.75	25.80	-2	649	-0.31%
2018/05/28	1	25.90	0	0.00	25.90	1	643	0.16%
2018/05/24	1	25.80	0	0.00	25.55	1	662	0.15%
2018/05/21	1	26.40	0	0.00	26.50	1	622	0.16%
2018/05/18	5	26.89	3	27.00	27.00	2	610	0.33%
2018/05/17	0	0.00	3	25.45	25.85	-3	548	-0.55%
2018/05/03	0	0.00	2	25.95	25.80	-2	639	-0.31%
2018/05/02	0	0.00	3	26.25	26.25	-3	658	-0.46%
2018/04/26	1	25.20	0	0.00	25.20	1	717	0.14%
2018/04/25	2	25.40	1	25.35	25.35	1	725	0.14%
2018/04/24	1	25.65	0	0.00	25.65	1	731	0.14%
2018/04/23	3	26.00	1	26.55	26.00	2	758	0.26%
2018/04/18	1	27.25	1	27.10	27.00	0	821	0.00%
2018/04/16	2	27.20	0	0.00	27.00	2	838	0.24%
2018/04/13	0	0.00	1	27.40	27.20	-1	866	-0.12%
2018/04/12	1	27.20	0	0.00	27.10	1	940	0.11%
2018/04/10	0	0.00	1	26.80	26.95	-1	969	-0.10%
2018/04/09	0	0.00	8	27.50	26.95	-8	990	-0.81%
2018/04/03	0	0.00	1	27.20	27.50	-1	1,012	-0.10%
2018/04/02	0	0.00	1	27.75	27.40	-1	1,061	-0.09%
2018/03/30	2	27.95	0	0.00	27.80	2	1,081	0.18%
2018/03/28	1	28.40	0	0.00	28.35	1	1,120	0.09%
2018/03/23	0	0.00	1	27.75	27.90	-1	1,260	-0.08%
2018/03/21	1	29.15	0	0.00	28.95	1	1,358	0.07%
2018/03/20	0	0.00	2	28.48	29.00	-2	1,385	-0.14%
2018/03/16	0	0.00	1	29.30	29.05	-1	1,457	-0.07%
2018/03/14	1	29.20	2	29.38	29.40	-1	1,628	-0.06%
2018/03/12	1	29.20	0	0.00	29.40	1	1,762	0.06%
2018/03/08	0	0.00	2	28.95	28.80	-2	2,012	-0.10%
2018/03/06	1	28.70	7	28.49	28.40	-6	2,371	-0.25%
2018/03/05	6	29.24	0	0.00	28.55	6	2,412	0.25%
2018/03/02	0	0.00	5	29.45	29.20	-5	2,455	-0.20%
2018/03/01	4	29.53	0	0.00	29.70	4	2,469	0.16%
2018/02/27	1	29.90	8	30.19	29.55	-7	2,480	-0.28%
2018/02/26	13	30.16	0	0.00	30.30	13	2,485	0.52%
2018/02/22	0	0.00	0.1	28.95	28.85	-0.1	2,478	0.00%
2018/02/09	0	0.00	1	27.00	28.00	-1	2,629	-0.04%
2018/02/07	1	28.10	0	0.00	28.55	1	2,640	0.04%
2018/02/06	0	0.00	4	28.24	27.55	-4	2,646	-0.15%
2018/02/05	0	0.00	5	29.45	29.85	-5	2,627	-0.19%
2018/02/02	4.1	30.58	1	30.25	30.35	3.1	2,640	0.12%
2018/02/01	1	30.65	0	0.00	30.25	1	2,693	0.04%
2018/01/31	0	0.00	1	30.15	30.45	-1	2,763	-0.04%
2018/01/30	0	0.00	7	30.74	30.70	-7	2,785	-0.25%
2018/01/29	9	30.97	10	31.05	31.15	-1	2,794	-0.04%
2018/01/26	7	30.96	27	31.06	30.85	-20	2,804	-0.71%
2018/01/25	37	31.83	2	31.75	31.45	35	2,824	1.24%
2018/01/24	3	31.40	17	31.10	31.45	-14	2,824	-0.50%
2018/01/23	20	31.21	8	30.87	31.05	12	2,883	0.42%
2018/01/22	1	31.75	5	31.25	30.80	-4	2,935	-0.14%
2018/01/19	3	32.23	0	0.00	32.05	3	2,905	0.10%
2018/01/18	1	32.70	9	32.73	32.60	-8	2,897	-0.28%
2018/01/17	17	32.94	34	33.23	32.65	-17	2,898	-0.59%
2018/01/16	34	33.23	3	33.53	33.75	31	2,864	1.08%
2018/01/15	5	32.10	7	32.24	32.10	-2	2,844	-0.07%
2018/01/12	2	32.25	0	0.00	32.05	2	2,862	0.07%
2018/01/10	0	0.00	2	32.23	32.00	-2	2,844	-0.07%
2018/01/09	7	32.46	2	32.85	32.35	5	2,833	0.18%
2018/01/08	4	32.61	0	0.00	32.00	4	2,809	0.14%
2018/01/04	0	0.00	2	34.50	34.50	-2	2,728	-0.07%
2018/01/03	4	34.46	2	34.40	34.35	2	2,710	0.07%
2018/01/02	2	34.25	0	0.00	34.40	2	2,685	0.07%