和大 (1536)-玉山券商分點個股進出

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

和大

(1536)

可現股當沖

股價
63.8
漲跌
▲1.5
漲幅
+2.41%
成交量
2,666張
產業
上市汽車類股▲1.22%
711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

和大 (1536)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/09/06	4	63.53	1	63.50	63.80	3	9,602	0.03%
2024/09/05	12	62.07	18	62.57	62.30	-6	9,584	-0.06%
2024/09/04	18.1	61.41	3	62.17	60.90	15.1	9,521	0.16%
2024/09/03	5	66.58	27.4	66.93	66.00	-22.4	9,417	-0.24%
2024/09/02	4	67.00	3	67.30	67.20	1	9,385	0.01%
2024/08/30	12	68.03	13	67.48	67.40	-1	9,378	-0.01%
2024/08/29	15	67.50	4	67.58	68.20	11	9,364	0.12%
2024/08/28	22.1	67.91	17	68.50	68.50	5.1	9,326	0.05%
2024/08/27	2	68.35	7	68.16	68.20	-5	9,385	-0.05%
2024/08/26	14	67.28	17	67.64	65.90	-3	9,614	-0.03%
2024/08/23	5	64.52	2	64.45	66.00	3	9,548	0.03%
2024/08/22	12	65.66	10	64.93	64.80	2	9,518	0.02%
2024/08/21	3.1	66.34	64	66.08	65.50	-61	9,488	-0.64%
2024/08/20	2.1	67.14	1.1	67.32	67.50	1	9,420	0.01%
2024/08/19	15	68.23	2	67.65	67.90	13	9,461	0.14%
2024/08/16	5	68.52	10.1	68.61	69.20	-5.1	9,450	-0.05%
2024/08/15	8.5	67.54	3.1	67.51	67.30	5.4	9,320	0.06%
2024/08/14	27.4	69.33	48.3	69.53	68.00	-20.9	9,214	-0.23%
2024/08/13	51	67.32	73.7	67.45	67.90	-22.7	8,917	-0.25%
2024/08/12	12.5	64.42	65.1	62.79	64.00	-52.5	8,521	-0.62%
2024/08/09	22.2	64.39	7.1	64.98	62.60	15.1	8,393	0.18%
2024/08/08	19.1	64.46	19	66.21	65.50	0.1	8,160	0.00%
2024/08/07	32	66.62	38	66.40	66.20	-6	8,038	-0.07%
2024/08/06	58.1	63.04	8	62.81	63.30	50.1	7,842	0.64%
2024/08/05	37	62.74	3	62.93	62.00	34	7,698	0.44%
2024/08/02	23	70.05	12.5	70.26	68.80	10.5	7,563	0.14%
2024/08/01	77	70.91	31.2	71.41	72.10	45.8	7,407	0.62%
2024/07/31	6	66.37	15.1	65.18	67.10	-9.1	7,120	-0.13%
2024/07/30	13.1	64.38	11.2	63.53	65.30	1.9	7,023	0.03%
2024/07/29	30	61.72	3	61.63	61.60	27	6,925	0.39%
2024/07/26	13	62.03	7.1	61.01	62.50	5.9	6,932	0.08%
2024/07/23	20.1	65.83	13	65.93	65.30	7.1	6,877	0.10%
2024/07/22	13.3	65.05	7	65.53	64.30	6.3	6,827	0.09%
2024/07/19	16.2	67.99	2.1	67.62	67.00	14	6,767	0.21%
2024/07/18	16.2	69.40	32.5	69.68	68.70	-16.3	6,739	-0.24%
2024/07/17	48.2	73.04	37	72.88	71.10	11.2	6,585	0.17%
2024/07/16	28.1	74.14	18	73.99	73.80	10.1	6,361	0.16%
2024/07/15	17	75.89	16.8	75.53	75.00	0.3	6,172	0.00%
2024/07/12	63.7	73.89	101.3	74.03	74.50	-37.6	5,798	-0.65%	大賣/
2024/07/11	50.3	73.10	43	72.46	71.60	7.3	5,226	0.14%
2024/07/10	106.2	71.62	96	71.28	71.20	10.2	4,822	0.21%	大買/
2024/07/09	87.8	67.61	73.3	67.51	67.20	14.5	4,320	0.33%
2024/07/08	149.5	68.08	158.3	68.45	69.80	-8.8	3,805	-0.23%	大買/大賣/
2024/07/05	42.1	60.82	139.7	60.44	63.50	-97.6	3,146	-3.10%	大賣/
2024/07/04	107	58.37	175	59.00	57.80	-68	2,546	-2.67%	大買/大賣/
2024/07/03	51.1	55.84	66.2	56.26	57.20	-15.1	2,318	-0.65%
2024/07/02	2	54.70	0	0.00	54.70	2	2,245	0.09%
2024/07/01	83.2	55.34	89	55.03	54.90	-5.8	2,242	-0.26%
2024/06/28	2	55.40	0	0.00	55.30	2	2,240	0.09%
2024/06/27	3	55.77	1	54.80	55.60	2	2,251	0.09%
2024/06/26	7	54.89	1	55.00	54.60	6	2,223	0.27%
2024/06/25	2	55.10	0	0.00	55.20	2	2,226	0.09%
2024/06/24	4	54.93	0	0.00	54.80	4	2,225	0.18%
2024/06/21	3	56.10	5	56.20	56.00	-2	2,227	-0.09%
2024/06/20	1	56.50	3.1	56.56	56.50	-2.1	2,238	-0.09%
2024/06/19	2	56.20	2	56.15	56.30	0	2,230	0.00%
2024/06/18	44	56.55	24	56.81	56.80	20	2,210	0.90%
2024/06/17	3	54.37	1	54.80	55.00	2	2,140	0.09%
2024/06/14	0	0.00	0	54.70	54.60	0	2,136	0.00%
2024/06/13	3	54.30	0	0.00	54.30	3	2,131	0.14%
2024/06/12	1	54.20	5	54.62	54.20	-4	2,135	-0.19%
2024/06/11	5	55.00	1	55.00	55.00	4	2,117	0.19%
2024/06/07	1	56.30	6	56.22	56.30	-5	2,116	-0.24%
2024/06/06	2	55.60	1	56.70	55.60	1	2,124	0.05%
2024/06/05	2	57.05	1	57.00	56.70	1	2,116	0.05%
2024/06/04	1	57.70	1	57.50	57.80	0	2,114	0.00%
2024/06/03	10.1	58.44	19	58.07	58.00	-8.9	2,109	-0.42%
2024/05/31	27	58.90	8	58.89	59.40	19	2,073	0.92%
2024/05/30	283	57.33	286	59.13	59.00	-3	1,949	-0.15%	大買/大賣/
2024/05/29	2.3	55.06	10.8	54.81	54.50	-8.5	1,654	-0.51%
2024/05/28	1.8	55.44	0.2	55.40	55.30	1.6	1,685	0.10%
2024/05/27	1	55.70	1.2	55.36	55.60	-0.2	1,712	-0.01%
2024/05/24	3.1	54.86	1	54.70	55.10	2.1	1,771	0.12%
2024/05/23	10	56.24	13.3	56.67	55.10	-3.3	1,914	-0.17%
2024/05/22	9.3	56.12	141	55.53	55.60	-131.7	2,028	-6.49%	大賣/鉅額交易
2024/05/21	137	55.09	0	0.00	55.20	137	1,998	6.85%	大買/鉅額交易
2024/05/20	0	0.00	1	53.50	53.60	-1	1,976	-0.05%
2024/05/17	1	53.50	1	53.60	53.50	0	1,979	0.00%
2024/05/16	0.1	53.00	11	53.10	53.00	-10.9	1,998	-0.55%
2024/05/15	0	0.00	1	53.20	53.20	-1	2,009	-0.05%
2024/05/14	1	53.20	2	53.20	53.10	-1	2,016	-0.05%
2024/05/13	4	52.73	0	52.40	52.80	4	2,024	0.20%
2024/05/10	2	52.30	1	52.20	52.40	1	2,055	0.05%
2024/05/08	1	52.80	0	0.00	53.00	1	2,041	0.05%
2024/05/07	5	52.80	0	0.00	53.20	5	2,040	0.25%
2024/05/06	3	53.70	0	0.00	53.50	3	2,042	0.15%
2024/05/03	1	54.40	2	54.55	54.00	-1	2,044	-0.05%
2024/04/30	56	55.96	89	55.39	54.50	-33	2,046	-1.61%
2024/04/29	2	54.50	3	54.47	54.80	-1	1,987	-0.05%
2024/04/26	1	54.00	2	54.20	54.40	-1	1,992	-0.05%
2024/04/25	2	54.50	3	54.30	54.10	-1	1,977	-0.05%
2024/04/24	108	54.46	192.2	55.03	55.20	-84.2	1,957	-4.30%	大買/大賣/
2024/04/23	7	52.79	2	52.60	52.70	5	1,894	0.26%
2024/04/22	1	51.70	0	0.00	51.90	1	1,892	0.05%
2024/04/19	55	52.48	56	51.92	52.60	-1	1,883	-0.05%
2024/04/18	42	54.49	78	53.87	53.90	-36	1,857	-1.94%
2024/04/17	17	51.14	52	51.18	51.20	-35	1,819	-1.92%
2024/04/16	61	51.30	0	0.00	50.90	61	1,817	3.36%
2024/04/15	54	53.34	6	53.10	53.30	48	1,802	2.66%
2024/04/12	31	54.62	12	54.53	54.10	19	1,799	1.06%
2024/04/11	118	55.25	153.5	55.12	55.30	-35.5	1,793	-1.98%	大買/大賣/
2024/04/10	285	54.77	101	55.31	55.20	184	1,763	10.44%	大買/大賣/鉅額交易
2024/04/09	20	52.60	7	52.80	52.40	13	1,669	0.78%
2024/04/08	0	0.00	5.4	51.76	52.00	-5.4	1,654	-0.33%
2024/04/03	0	0.00	1	52.20	52.40	-1	1,650	-0.06%
2024/04/02	35.6	52.24	1	52.50	52.00	34.6	1,649	2.10%
2024/04/01	6.4	52.36	2	52.00	52.80	4.4	1,646	0.27%
2024/03/29	2	51.10	0	0.00	50.60	2	1,632	0.12%
2024/03/28	2	51.40	0	0.00	51.30	2	1,631	0.12%
2024/03/27	0.1	50.70	1	50.80	50.70	-1	1,634	-0.06%
2024/03/26	0	0.00	1	50.70	50.50	-1	1,663	-0.06%
2024/03/25	0	0.00	8.2	50.98	50.90	-8.2	1,661	-0.49%
2024/03/22	4	51.15	5	51.20	51.60	-1	1,665	-0.06%
2024/03/21	0	51.40	0	51.60	51.50	0	1,669	0.00%
2024/03/20	0	51.51	0	0.00	51.10	0	1,686	0.00%
2024/03/19	1	51.90	0	0.00	51.70	1	1,712	0.06%
2024/03/18	0.1	51.60	0	0.00	52.30	0.1	1,709	0.01%
2024/03/15	5	52.20	8	51.30	51.00	-3	1,720	-0.17%
2024/03/14	0	0.00	2	52.80	53.00	-2	1,702	-0.12%
2024/03/13	4	53.23	0	0.00	52.80	4	1,706	0.23%
2024/03/12	4	53.40	0	0.00	53.60	4	1,704	0.23%
2024/03/11	0	52.20	0	0.00	52.40	0	1,692	0.00%
2024/03/08	0.1	52.20	0	0.00	52.00	0.1	1,684	0.00%
2024/03/07	5.1	52.86	0	0.00	52.50	5.1	1,671	0.30%
2024/03/06	3	53.53	21	53.79	53.60	-18	1,654	-1.09%
2024/03/05	2	54.15	0	54.00	54.10	2	1,651	0.12%
2024/03/04	3	54.97	0	0.00	54.60	3	1,631	0.18%
2024/03/01	4.2	55.41	3.1	55.40	55.20	1.1	1,608	0.07%
2024/02/29	8	55.55	24	55.54	56.40	-16	1,567	-1.02%
2024/02/27	4.2	55.94	59	56.07	56.00	-54.9	1,517	-3.62%
2024/02/26	84.4	56.99	215.3	57.27	57.30	-130.9	1,443	-9.07%	大賣/鉅額交易
2024/02/23	417	53.89	540	53.84	54.60	-123	1,284	-9.57%	大買/大賣/鉅額交易
2024/02/22	362.1	52.58	35.2	52.28	52.20	326.9	1,048	31.17%	大買/鉅額交易
2024/02/20	50	51.80	0	0.00	51.70	50	964	5.19%
2024/02/19	4.5	52.05	1	52.10	51.90	3.5	954	0.37%
2024/02/16	0.1	51.40	2	51.15	51.40	-1.9	934	-0.20%
2024/02/15	2	51.15	1.1	50.55	50.60	0.9	913	0.10%
2024/02/05	1	50.11	7	50.66	50.80	-6	889	-0.67%
2024/02/02	5	51.88	28	51.10	51.10	-23	870	-2.64%
2024/02/01	0.3	52.80	0	0.00	52.60	0.3	833	0.04%
2024/01/29	2	53.20	0.1	53.20	53.10	1.9	813	0.24%
2024/01/25	1	54.20	0	0.00	53.00	1	792	0.13%
2024/01/24	1	54.60	1.2	54.26	54.40	-0.2	770	-0.03%
2024/01/23	1	53.80	4.2	53.83	53.90	-3.2	763	-0.42%
2024/01/22	1	53.00	25	52.70	53.60	-24	748	-3.21%
2024/01/19	0	0.00	2	53.60	53.60	-2	723	-0.28%
2024/01/18	2	53.50	0	0.00	53.50	2	716	0.28%
2024/01/17	1	54.30	3	54.07	54.20	-2	706	-0.28%
2024/01/16	3.1	55.70	0	0.00	55.50	3.1	688	0.45%
2024/01/15	2	56.00	3	56.10	56.50	-1	681	-0.15%
2024/01/12	1	56.20	0	0.00	56.20	1	687	0.15%
2024/01/11	7	55.83	2	55.70	56.20	5	687	0.73%
2024/01/10	1	56.10	0	0.00	56.20	1	679	0.15%
2024/01/09	4	57.08	0	0.00	56.70	4	672	0.60%
2024/01/08	3	57.60	0	0.00	57.30	3	660	0.45%
2024/01/05	20	57.98	1	57.80	57.70	19	651	2.92%
2024/01/04	2.2	58.53	2	58.55	58.40	0.2	634	0.03%
2024/01/03	2.4	59.64	1	59.50	59.50	1.4	623	0.22%
2024/01/02	1	59.30	0	0.00	59.80	1	619	0.16%
2023/12/28	3	59.67	0	0.00	59.80	3	617	0.49%
2023/12/27	0.3	59.82	2	60.20	59.60	-1.7	618	-0.28%
2023/12/26	1	59.90	0	0.00	60.10	1	632	0.16%
2023/12/25	3	59.40	1	59.70	59.60	2	620	0.33%
2023/12/22	2	59.40	1	59.20	58.90	1	614	0.16%
2023/12/21	7	58.70	0.3	59.20	58.70	6.7	605	1.10%
2023/12/20	0	0.00	1	59.70	59.90	-1	569	-0.18%
2023/12/19	6	59.77	0	0.00	59.80	6	558	1.07%
2023/12/18	0	60.60	0	0.00	60.60	0	537	0.01%
2023/12/15	1	60.80	0	0.00	60.80	1	527	0.19%
2023/12/14	9	60.68	1	60.70	60.50	8	509	1.57%
2023/12/12	1.2	61.50	0	0.00	61.60	1.2	476	0.24%
2023/12/08	4.3	62.78	0	0.00	62.40	4.3	471	0.91%
2023/12/07	1.2	63.15	0	0.00	63.00	1.2	466	0.25%
2023/12/06	0	0.00	0	63.80	63.90	0	456	0.00%
2023/12/05	2	63.60	0	0.00	63.40	2	452	0.44%
2023/12/04	1	64.30	2	64.40	64.30	-1	443	-0.23%
2023/12/01	1.3	64.65	4.2	64.57	64.80	-2.8	439	-0.65%
2023/11/29	1	64.40	1	63.70	64.00	0	423	0.00%
2023/11/28	1.1	63.59	1.6	63.47	63.60	-0.5	421	-0.12%
2023/11/27	1	63.00	0	0.00	63.00	1	418	0.24%
2023/11/24	0	63.90	0	0.00	63.90	0	414	0.01%
2023/11/21	0	0.00	4	63.60	63.50	-4	405	-0.99%
2023/11/20	0.4	63.40	0	0.00	63.60	0.4	401	0.10%
2023/11/17	0	0.00	1	63.40	63.40	-1	400	-0.25%
2023/11/15	0	0.00	3	62.87	63.50	-3	404	-0.74%
2023/11/09	0.1	63.50	0	0.00	62.60	0.1	429	0.01%
2023/11/08	0.1	63.50	1	63.70	63.70	-1	436	-0.22%
2023/11/06	0	0.00	5	63.60	63.50	-5	465	-1.07%
2023/11/03	5	62.90	0	0.00	63.00	5	479	1.04%
2023/10/27	0.1	62.20	0	0.00	61.80	0.1	509	0.01%
2023/10/24	0.1	61.90	0	0.00	62.10	0.1	525	0.01%
2023/10/23	1.1	62.02	0	0.00	61.90	1.1	531	0.20%
2023/10/20	1	61.50	0	0.00	62.30	1	533	0.19%
2023/10/19	0.1	63.60	0	0.00	63.30	0.1	532	0.01%
2023/10/18	0	0.00	1	64.60	65.30	-1	529	-0.19%
2023/10/13	0	66.30	1	66.00	65.90	-1	562	-0.18%
2023/10/11	0.2	66.20	0.1	65.40	66.20	0.1	583	0.01%
2023/10/06	0	0.00	1	65.10	65.10	-1	591	-0.17%
2023/10/05	0.1	65.70	0	0.00	65.40	0.1	604	0.02%
2023/10/04	0	0.00	4	65.10	65.40	-4	634	-0.63%
2023/10/03	0	0.00	0.1	67.20	66.50	-0.1	633	-0.02%
2023/10/02	0	0.00	3.1	66.02	67.70	-3.1	633	-0.49%
2023/09/28	4	64.00	0	0.00	63.90	4	620	0.65%
2023/09/27	1	63.90	0.1	64.10	63.90	1	627	0.15%
2023/09/26	7.1	64.57	0	0.00	65.00	7.1	634	1.12%
2023/09/21	0	66.50	0	0.00	66.00	0	671	0.00%
2023/09/20	0.1	66.30	2	66.80	66.50	-1.9	674	-0.28%
2023/09/19	1.1	66.50	3	66.67	66.40	-1.9	687	-0.28%
2023/09/18	2	65.80	0	0.00	66.00	2	695	0.29%
2023/09/15	0	0.00	3	65.80	65.60	-3	702	-0.43%
2023/09/14	1.2	66.48	0	0.00	66.60	1.2	703	0.16%
2023/09/13	7	67.07	2	67.60	66.60	5	718	0.70%
2023/09/12	0	0.00	1	66.10	66.00	-1	734	-0.14%
2023/09/11	1	64.60	0	0.00	64.70	1	770	0.13%
2023/09/07	1	65.40	1	65.40	65.50	0	867	0.00%
2023/09/05	0.1	66.35	0	0.00	66.10	0.1	927	0.01%
2023/08/31	1	65.40	0	0.00	65.60	1	947	0.11%
2023/08/30	0.1	65.60	0	0.00	65.50	0.1	950	0.01%
2023/08/29	0	0.00	5	65.04	65.40	-5	956	-0.52%
2023/08/28	0	0.00	8	64.30	64.40	-8	955	-0.84%
2023/08/25	1.1	64.95	2	65.05	65.00	-0.9	958	-0.09%
2023/08/24	0	0.00	1	64.40	64.20	-1	958	-0.10%
2023/08/23	5	64.00	0	0.00	63.90	5	959	0.52%
2023/08/21	0	0.00	7	63.99	64.50	-7	968	-0.72%
2023/08/18	0	0.00	1	65.00	65.00	-1	966	-0.10%
2023/08/17	0	0.00	3	63.00	63.90	-3	951	-0.32%
2023/08/14	1	62.20	0	0.00	62.40	1	963	0.10%
2023/08/10	5	63.00	3	63.03	63.40	2	958	0.21%
2023/08/09	2	64.15	0	0.00	64.10	2	943	0.21%
2023/08/08	2	64.90	0	0.00	65.00	2	933	0.21%
2023/08/04	0	0.00	0	66.30	66.00	0	932	0.00%
2023/08/02	0	0.00	1	66.10	66.00	-1	930	-0.11%
2023/08/01	1.2	67.10	0	0.00	66.60	1.2	921	0.13%
2023/07/31	1	67.50	1	67.10	66.70	0	920	0.00%
2023/07/28	0.2	67.60	0	0.00	67.50	0.2	914	0.02%
2023/07/26	3	66.27	0.1	66.50	66.20	2.9	914	0.32%
2023/07/24	18.1	66.40	0	0.00	66.20	18.1	914	1.98%
2023/07/20	6	67.72	0.1	67.30	67.70	5.9	935	0.63%
2023/07/19	2.2	67.75	1	67.40	67.10	1.2	932	0.13%
2023/07/18	5	66.26	0.3	66.30	66.40	4.7	934	0.50%
2023/07/17	1.2	67.30	3	67.33	67.20	-1.8	929	-0.19%
2023/07/14	1	67.30	0	0.00	67.40	1	923	0.11%
2023/07/13	1	67.80	0	0.00	67.80	1	921	0.11%
2023/07/12	1.1	68.25	0	0.00	68.20	1.1	919	0.12%
2023/07/11	5	68.58	10	68.70	68.90	-5	929	-0.54%
2023/07/10	1	70.10	0	0.00	70.00	1	904	0.11%
2023/07/06	1	70.80	0.7	71.40	70.70	0.3	907	0.03%
2023/07/05	0.2	71.11	0.4	70.50	70.80	-0.2	910	-0.02%
2023/07/04	1	70.60	0	0.00	70.40	1	905	0.11%
2023/07/03	0	0.00	0	70.89	70.50	0	898	0.00%
2023/06/30	0	0.00	7	71.44	71.90	-7	884	-0.79%
2023/06/28	2	70.50	0	0.00	70.60	2	876	0.23%
2023/06/27	1	70.80	5	70.74	70.50	-4	875	-0.46%
2023/06/26	2	71.15	2	71.20	71.10	0	864	0.00%
2023/06/21	1	71.90	7	71.86	72.00	-6	865	-0.69%
2023/06/20	3	71.47	1	71.40	71.40	2	864	0.23%
2023/06/19	3.1	72.12	5	72.22	71.70	-1.9	864	-0.22%
2023/06/16	4.2	73.40	7	72.94	72.70	-2.8	853	-0.33%
2023/06/15	4.1	74.52	1	74.20	74.40	3.1	826	0.38%
2023/06/14	21	74.80	7.3	74.38	74.80	13.7	794	1.72%
2023/06/13	11.2	72.90	6	72.88	72.90	5.2	746	0.70%
2023/06/12	5.1	72.99	0	0.00	72.00	5.1	729	0.70%
2023/06/09	7.3	73.72	1	73.70	73.50	6.3	714	0.88%
2023/06/08	2	71.55	2	71.30	71.30	0	696	0.00%
2023/06/07	1	71.10	5	71.96	72.20	-4	719	-0.56%
2023/06/06	1.5	71.50	3	71.30	71.20	-1.5	730	-0.21%
2023/06/05	3	72.50	0	0.00	72.30	3	786	0.38%
2023/06/02	1	72.40	1	72.50	72.30	0	796	0.00%
2023/06/01	16	72.00	0	0.00	72.00	16	804	1.99%
2023/05/30	5	71.80	1	72.00	72.00	4	820	0.49%
2023/05/26	0.1	71.00	3	70.60	70.60	-2.9	844	-0.34%
2023/05/23	3	72.40	1	72.70	72.40	2	874	0.23%
2023/05/22	0	0.00	4	72.20	72.40	-4	882	-0.45%
2023/05/19	6	71.73	4	71.70	71.30	2	876	0.23%
2023/05/17	0	0.00	10	71.22	71.60	-10	885	-1.13%
2023/05/12	2	70.55	0	0.00	69.70	2	895	0.22%
2023/05/11	2	70.55	0	0.00	69.90	2	905	0.22%
2023/05/09	0.1	70.20	0	70.30	70.00	0.1	920	0.01%
2023/05/08	0.1	70.80	0	0.00	70.40	0.1	930	0.01%
2023/05/05	0.4	70.58	0	0.00	70.30	0.4	959	0.05%
2023/05/03	0.1	70.20	0.3	70.20	70.30	-0.2	1,002	-0.02%
2023/04/28	0.1	70.40	0	0.00	70.50	0.1	1,078	0.01%
2023/04/27	0.1	69.60	0	0.00	69.20	0.1	1,077	0.00%
2023/04/26	3.1	68.27	0	68.90	68.80	3	1,079	0.28%
2023/04/25	1.6	69.71	104	69.03	69.00	-102.5	1,073	-9.55%	大賣/鉅額交易
2023/04/24	1.1	70.63	0	0.00	70.60	1.1	1,064	0.10%
2023/04/21	1.7	70.84	8.1	70.59	70.60	-6.4	1,066	-0.60%
2023/04/20	38	72.67	2	72.30	72.00	36	1,072	3.36%
2023/04/19	1.1	73.81	1	73.40	73.40	0.1	1,078	0.00%
2023/04/18	67	73.46	0	0.00	73.30	67	1,094	6.12%
2023/04/17	1.2	73.75	3	74.07	73.70	-1.8	1,137	-0.16%
2023/04/14	3.5	73.99	1	74.10	74.10	2.5	1,190	0.21%
2023/04/13	0	73.10	52	72.89	72.60	-52	1,217	-4.27%
2023/04/12	2	73.15	23	73.20	73.20	-21	1,243	-1.69%
2023/04/11	2	73.00	0	0.00	72.80	2	1,280	0.16%
2023/04/10	2.3	72.90	9.1	73.20	73.00	-6.8	1,290	-0.53%
2023/04/07	0	72.40	20	72.20	72.20	-20	1,281	-1.56%
2023/03/31	0	72.35	4	72.00	71.90	-4	1,288	-0.31%
2023/03/29	3	72.30	0.2	72.30	72.30	2.8	1,300	0.22%
2023/03/28	0.1	71.71	0	0.00	71.20	0.1	1,316	0.01%
2023/03/27	1	72.78	0	0.00	72.20	1	1,320	0.08%
2023/03/23	0	72.90	0	0.00	72.70	0	1,349	0.00%
2023/03/22	0	72.43	0	0.00	72.20	0	1,364	0.00%
2023/03/21	0	71.90	0	0.00	71.10	0	1,405	0.00%
2023/03/20	0	71.08	5	70.90	71.00	-5	1,464	-0.34%
2023/03/17	0	0.00	1	70.90	70.80	-1	1,475	-0.07%
2023/03/16	6	70.00	1	70.90	70.30	5	1,477	0.34%
2023/03/15	1	72.60	0.3	72.10	71.70	0.7	1,470	0.05%
2023/03/14	1	72.10	0	0.00	72.00	1	1,486	0.07%
2023/03/13	0	72.68	1	72.00	72.80	-1	1,495	-0.07%
2023/03/10	2	75.00	0.5	74.60	73.20	1.5	1,505	0.10%
2023/03/09	4	74.35	1.2	74.73	74.00	2.8	1,507	0.19%
2023/03/08	7.3	75.67	1	75.40	75.40	6.3	1,513	0.42%
2023/03/06	2	73.00	1	73.00	72.80	1	1,524	0.07%
2023/03/03	2.3	72.05	0	0.00	71.70	2.3	1,525	0.15%
2023/03/02	1	71.10	0	0.00	71.10	1	1,545	0.06%
2023/03/01	3.2	71.71	0	0.00	71.70	3.2	1,542	0.21%
2023/02/23	0	0.00	1	73.10	72.80	-1	1,549	-0.06%
2023/02/21	1.3	74.14	1	74.40	73.70	0.3	1,575	0.02%
2023/02/20	0	73.20	7	73.10	73.50	-7	1,573	-0.44%
2023/02/16	0	0.00	5	72.60	72.60	-5	1,670	-0.30%
2023/02/15	6	72.15	1.3	72.08	72.20	4.7	1,781	0.26%
2023/02/14	3	72.30	0.5	71.90	71.60	2.5	1,841	0.13%
2023/02/10	0.1	72.40	0	0.00	72.40	0.1	1,901	0.00%
2023/02/09	0.3	73.03	0	0.00	72.90	0.3	1,908	0.01%
2023/02/08	0.1	72.80	0	0.00	72.40	0.1	1,903	0.00%
2023/02/03	2	73.80	61.1	74.15	73.70	-59.1	1,917	-3.08%
2023/02/02	0	0.00	3.1	73.01	73.40	-3.1	1,902	-0.16%
2023/02/01	0	0.00	3	73.00	73.00	-3	1,924	-0.16%
2023/01/31	5	72.20	1	72.10	72.00	4	1,916	0.21%
2023/01/30	6.1	72.33	3	72.08	71.60	3.1	1,917	0.16%
2023/01/16	0	68.40	0	0.00	68.40	0	1,944	0.00%
2023/01/13	0	0.00	7	67.70	68.30	-7	2,011	-0.35%
2023/01/12	0	67.90	4.1	67.53	67.50	-4	2,078	-0.19%
2023/01/10	7	67.94	1	68.10	67.80	6	2,175	0.28%
2023/01/09	3	67.40	13	67.59	67.60	-10	2,221	-0.45%
2023/01/06	2	66.85	0	0.00	67.00	2	2,226	0.09%
2023/01/05	34.1	66.29	0	0.00	66.30	34.1	2,256	1.51%
2023/01/04	0	0.00	1	65.50	65.70	-1	2,250	-0.04%
2023/01/03	1	66.60	0	0.00	67.00	1	2,251	0.04%
2022/12/29	5	66.80	1.2	67.31	66.80	3.9	2,311	0.17%
2022/12/28	1	69.22	0	0.00	69.10	1	2,325	0.04%
2022/12/26	5	70.00	0	70.70	70.70	5	2,424	0.20%
2022/12/23	0	0.00	0.1	70.60	70.40	-0.1	2,535	0.00%
2022/12/22	4	70.30	1	71.00	70.80	3	2,615	0.11%
2022/12/21	4	70.05	0	0.00	70.00	4	2,716	0.15%
2022/12/20	42	70.85	8	71.48	70.50	34	2,824	1.20%
2022/12/19	27	72.70	0.7	72.70	72.70	26.3	2,875	0.91%
2022/12/16	2	74.00	6.1	73.84	73.40	-4.1	2,918	-0.14%
2022/12/15	5	76.30	48	76.46	76.10	-43	2,919	-1.47%
2022/12/14	0	0.00	2	76.20	76.30	-2	2,938	-0.07%
2022/12/13	4	77.10	1.7	77.02	76.20	2.4	2,997	0.08%
2022/12/12	11.1	76.36	13	76.68	77.20	-1.9	3,025	-0.06%
2022/12/09	0	0.00	1	74.21	74.10	-1	3,037	-0.03%
2022/12/07	19	73.50	1	74.10	72.60	18	3,444	0.52%
2022/12/06	39	73.85	12.7	74.68	73.60	26.4	3,546	0.74%
2022/12/05	0.2	76.00	1	75.90	75.50	-0.8	3,605	-0.02%
2022/12/02	4	75.75	1	75.60	75.80	3	3,686	0.08%
2022/12/01	4	75.18	4	75.23	75.00	0	3,694	0.00%
2022/11/30	16	74.81	19	75.28	75.00	-3	3,685	-0.08%
2022/11/29	13	74.95	12	75.18	75.30	1	3,713	0.03%
2022/11/28	19	72.40	1	73.30	73.40	18	3,765	0.48%
2022/11/25	0	0.00	10	72.80	72.60	-10	3,804	-0.26%
2022/11/24	0	0.00	1	73.50	72.80	-1	3,860	-0.03%
2022/11/21	2	72.25	2	72.40	71.50	0	4,266	0.00%
2022/11/18	12.5	73.05	0	0.00	71.70	12.5	4,257	0.29%
2022/11/17	0	0.00	1	71.90	72.20	-1	4,239	-0.02%
2022/11/16	2	71.90	2	71.75	71.50	0	4,242	0.00%
2022/11/15	1	72.80	1	71.50	72.10	0	4,247	0.00%
2022/11/14	6	72.22	2	72.50	73.10	4	4,220	0.09%
2022/11/11	15	71.89	4	73.20	71.50	11	4,185	0.26%
2022/11/10	3	76.97	5	75.20	74.60	-2	4,083	-0.05%
2022/11/09	2	77.25	301	77.23	77.60	-299	4,021	-7.43%	大賣/鉅額交易
2022/11/08	5.1	77.60	0	0.00	76.00	5.1	4,008	0.13%
2022/11/01	0	0.00	2	76.50	76.50	-2	4,059	-0.05%
2022/10/28	57	74.50	1	75.30	73.50	56	4,073	1.37%
2022/10/27	5	76.28	0	0.00	77.50	5	4,062	0.12%
2022/10/26	1	76.10	3	76.10	75.70	-2	4,110	-0.05%
2022/10/25	2.4	75.91	6	76.43	75.90	-3.6	4,158	-0.09%
2022/10/24	6	75.23	0	0.00	74.80	6	4,229	0.14%
2022/10/21	5	73.32	5	73.60	74.00	0	4,204	0.00%
2022/10/19	2.5	75.26	0.3	75.00	74.60	2.3	4,066	0.06%
2022/10/18	5	76.00	60	77.34	76.90	-55	4,015	-1.37%
2022/10/17	5	77.50	0	0.00	77.80	5	4,016	0.12%
2022/10/14	2	82.20	0	82.00	81.50	2	3,965	0.05%
2022/10/13	6	80.17	1	79.40	79.40	5	3,979	0.13%
2022/10/12	1	84.80	1	85.10	84.20	0	3,953	0.00%
2022/10/11	2	83.41	1	83.70	83.70	1	3,950	0.03%
2022/10/07	12.6	87.34	5.1	87.62	87.30	7.6	3,930	0.19%
2022/10/06	2.1	91.05	24.3	90.75	90.50	-22.1	3,886	-0.57%
2022/10/05	44.5	92.43	25.3	92.69	92.20	19.2	3,857	0.50%
2022/10/04	9.1	92.87	40	92.89	92.40	-30.9	3,826	-0.81%
2022/10/03	7	91.20	2	90.60	90.60	5	3,793	0.13%
2022/09/30	40	87.28	11	89.98	91.50	29	3,754	0.77%
2022/09/29	15.4	92.34	10.5	93.24	91.20	5	3,650	0.14%
2022/09/28	4.1	93.46	2	90.55	90.20	2.1	3,571	0.06%
2022/09/27	29.3	90.29	24.3	92.22	93.50	5	3,465	0.14%
2022/09/26	12.1	89.46	4	89.03	88.20	8.1	3,349	0.24%
2022/09/23	1.2	93.72	22	91.35	91.50	-20.9	3,295	-0.63%
2022/09/22	0	0.00	1	93.20	94.00	-1	3,260	-0.03%
2022/09/21	0.1	92.90	0	0.00	92.70	0.1	3,239	0.00%
2022/09/20	3	93.87	8	94.43	93.70	-5	3,213	-0.16%
2022/09/16	9.4	94.55	24	92.93	92.50	-14.7	3,086	-0.47%
2022/09/15	10.2	95.94	10	95.45	93.80	0.2	3,022	0.01%
2022/09/14	31.5	94.68	74.7	93.26	95.00	-43.2	2,843	-1.52%
2022/09/13	20.3	91.48	43	91.90	92.10	-22.7	2,618	-0.87%
2022/09/12	23	90.03	13.6	89.96	90.30	9.4	2,510	0.38%
2022/09/08	7.8	88.81	22	88.86	89.50	-14.2	2,434	-0.58%
2022/09/07	2	84.87	6	84.97	85.60	-4	2,340	-0.17%
2022/09/06	2.1	84.56	0.2	84.79	84.40	1.8	2,307	0.08%
2022/09/05	7.2	85.61	4.4	84.33	84.10	2.9	2,287	0.13%
2022/09/02	32.1	89.45	39	88.80	87.60	-6.9	2,233	-0.31%
2022/09/01	23	88.03	8	87.55	88.10	15	2,120	0.71%
2022/08/31	17.5	87.68	6	87.47	87.80	11.5	2,064	0.55%
2022/08/30	52	87.85	58	88.08	87.20	-6	1,991	-0.30%
2022/08/29	15	87.74	22	87.45	88.00	-7	1,842	-0.38%
2022/08/26	13	83.79	31.5	85.98	86.10	-18.5	1,628	-1.13%
2022/08/25	1	78.20	0	0.00	78.30	1	1,532	0.07%
2022/08/24	0	0.00	2	78.25	77.30	-2	1,525	-0.13%
2022/08/23	2	77.00	12	74.95	76.80	-10	1,515	-0.66%
2022/08/22	8	76.91	2	76.55	75.50	6	1,508	0.40%
2022/08/19	4.1	79.20	1	79.70	79.40	3.1	1,487	0.21%
2022/08/18	2.4	79.39	46	77.78	79.90	-43.7	1,474	-2.96%
2022/08/17	1.1	77.40	12	77.59	77.20	-10.9	1,445	-0.75%
2022/08/16	1	76.70	2	77.05	77.30	-1	1,434	-0.07%
2022/08/15	1	76.50	1	77.00	76.60	0	1,428	0.00%
2022/08/12	1.2	76.88	23	78.29	76.30	-21.8	1,423	-1.53%
2022/08/11	1	77.40	1	77.40	77.60	0	1,384	0.00%
2022/08/09	1	78.30	0	0.00	78.50	1	1,372	0.07%
2022/08/08	3	76.87	4	75.93	77.60	-1	1,358	-0.07%
2022/08/05	1	80.20	0	0.00	80.20	1	1,330	0.08%
2022/08/04	2	80.80	6	79.97	80.00	-4	1,320	-0.30%
2022/08/03	1	81.90	4	82.15	82.20	-3	1,284	-0.23%
2022/08/02	2	82.00	5	81.56	82.00	-3	1,265	-0.24%
2022/08/01	8	81.26	12	81.28	80.80	-4	1,202	-0.33%
2022/07/29	6	79.81	37	79.23	81.40	-31	1,127	-2.75%
2022/07/28	3	75.00	20	75.32	74.70	-17	1,008	-1.69%
2022/07/27	2	75.10	0	0.00	75.10	2	996	0.20%
2022/07/26	0	0.00	1	74.80	73.80	-1	986	-0.10%
2022/07/25	0	0.00	13	74.10	74.80	-13	980	-1.33%
2022/07/22	3	73.87	1.1	74.00	74.10	1.9	968	0.20%
2022/07/21	0.1	75.40	4	75.85	74.70	-3.9	925	-0.42%
2022/07/20	0	0.00	6	76.80	76.00	-6	910	-0.66%
2022/07/19	2	75.60	54	75.29	74.60	-52	882	-5.90%
2022/07/18	0	0.00	24	74.80	75.20	-24	856	-2.80%
2022/07/15	16	72.36	12	72.86	73.90	4	821	0.49%
2022/07/14	2	69.45	3	69.37	70.10	-1	779	-0.13%
2022/07/13	10	68.61	9	68.16	68.00	1	759	0.13%
2022/07/12	1	67.80	21	66.66	68.20	-20	726	-2.75%
2022/07/11	7	66.39	2	66.35	66.80	5	698	0.72%
2022/07/07	1	57.60	0	0.00	59.90	1	672	0.15%
2022/07/06	0	0.00	10	59.10	58.60	-10	678	-1.47%
2022/06/30	2	60.45	0	0.00	61.20	2	672	0.30%
2022/06/29	11.5	63.91	0	0.00	63.30	11.5	657	1.75%
2022/06/28	1	66.30	0	0.00	66.20	1	655	0.15%
2022/06/27	0.5	66.90	0	0.00	67.20	0.5	661	0.08%
2022/06/23	1	66.00	0	0.00	66.50	1	643	0.16%
2022/06/22	10	68.65	0	0.00	67.20	10	630	1.59%
2022/06/20	1.5	69.80	0	0.00	69.10	1.5	615	0.24%
2022/06/17	1	72.30	0	0.00	71.80	1	608	0.16%
2022/06/16	1	73.60	0	0.00	73.20	1	605	0.17%
2022/06/13	1	74.00	0	0.00	73.90	1	602	0.17%
2022/06/07	2	74.30	0	0.00	74.40	2	596	0.34%
2022/06/06	1	74.70	0	0.00	74.30	1	599	0.17%
2022/06/02	0.5	74.86	0	0.00	74.90	0.5	624	0.08%
2022/05/30	0	0.00	1	75.00	75.00	-1	645	-0.16%
2022/05/27	0.2	73.40	0	0.00	73.30	0.2	635	0.04%
2022/05/24	0	0.00	2	73.40	72.20	-2	633	-0.32%
2022/05/23	0.9	74.00	6	73.05	73.20	-5.1	629	-0.81%
2022/05/12	6	71.23	0	0.00	69.90	6	591	1.01%
2022/05/11	0	72.40	0	0.00	73.00	0	586	0.00%
2022/05/10	0	0.00	2	72.00	72.50	-2	590	-0.34%
2022/05/09	0	0.00	1	74.20	73.50	-1	589	-0.17%
2022/05/06	0	0.00	2	74.95	75.00	-2	591	-0.34%
2022/05/04	1	74.80	0	0.00	74.80	1	601	0.17%
2022/04/29	0	75.40	0	0.00	75.60	0	640	0.00%
2022/04/27	0.1	74.40	0	0.00	74.20	0.1	681	0.01%
2022/04/25	1	75.30	0	0.00	75.20	1	679	0.15%
2022/04/22	0.2	77.90	0	0.00	78.00	0.2	683	0.03%
2022/04/21	1.2	78.62	0	0.00	78.60	1.2	692	0.17%
2022/04/20	0	0.00	1	77.30	77.90	-1	686	-0.15%
2022/04/19	2	76.40	0	0.00	77.00	2	689	0.29%
2022/04/18	1	76.80	0	0.00	76.80	1	686	0.15%
2022/04/15	3	78.60	0	0.00	78.20	3	700	0.43%
2022/04/14	2	78.80	35	79.57	79.30	-33	707	-4.66%
2022/04/12	0	0.00	6	77.00	76.80	-6	730	-0.82%
2022/04/11	0	78.60	0	0.00	78.50	0	720	0.00%
2022/04/08	1	78.55	1	78.00	78.80	0	713	0.00%
2022/03/31	0	0.00	4	81.27	81.50	-4	701	-0.57%
2022/03/30	0	0.00	1	80.20	80.40	-1	698	-0.14%
2022/03/29	3	79.27	2	79.45	79.90	1	694	0.14%
2022/03/24	0	78.70	0	0.00	78.40	0	697	0.00%
2022/03/23	5	79.20	0	0.00	79.30	5	695	0.72%
2022/03/22	0	77.60	0	0.00	78.70	0	696	0.00%
2022/03/21	0	0.00	5	77.50	77.50	-5	693	-0.72%
2022/03/18	11	75.39	10	74.44	76.20	1	692	0.14%
2022/03/15	0	0.00	5	74.98	74.80	-5	699	-0.72%
2022/03/14	0.3	76.80	1	76.30	76.80	-0.8	702	-0.11%
2022/03/10	3	76.90	2	77.00	76.80	1	706	0.14%
2022/03/09	1	75.20	0	0.00	75.50	1	703	0.14%
2022/03/08	7	73.19	6	73.05	73.00	1	709	0.14%
2022/03/07	2	76.75	2	76.60	76.60	0	683	0.00%
2022/03/04	1.2	79.12	0	0.00	78.80	1.2	667	0.18%
2022/03/03	2	80.30	4	79.95	80.20	-2	668	-0.30%
2022/03/01	1	80.40	3	80.30	80.50	-2	690	-0.29%
2022/02/25	1	79.10	0	0.00	79.30	1	703	0.14%
2022/02/24	12.2	79.26	0	0.00	79.30	12.2	710	1.72%
2022/02/23	1	81.00	0	0.00	80.80	1	709	0.14%
2022/02/22	2.1	81.01	0	0.00	80.80	2.1	715	0.29%
2022/02/21	0	0.00	1.4	81.49	81.80	-1.4	714	-0.20%
2022/02/18	2	82.10	0	0.00	81.40	2	719	0.28%
2022/02/17	0	83.10	0	0.00	81.90	0	722	0.00%
2022/02/14	9	80.80	0	0.00	81.40	9	751	1.20%
2022/02/11	4	82.50	0	0.00	82.30	4	764	0.52%
2022/02/10	0.4	84.08	0	0.00	83.30	0.4	759	0.05%
2022/02/09	1	83.60	0	0.00	84.40	1	759	0.13%
2022/02/08	0.1	83.50	0	0.00	83.10	0.1	757	0.01%
2022/02/07	1	82.00	0	0.00	83.10	1	774	0.13%
2022/01/26	5	82.10	0	0.00	82.40	5	778	0.64%
2022/01/25	12	81.72	0	0.00	81.80	12	801	1.50%
2022/01/24	10	81.89	6	82.05	83.20	4	796	0.50%
2022/01/21	36	84.05	14	84.01	83.80	22	773	2.84%
2022/01/20	8	85.75	0	0.00	85.90	8	750	1.07%
2022/01/19	5	86.76	0	0.00	86.60	5	744	0.67%
2022/01/18	1	87.70	0	0.00	87.50	1	766	0.13%
2022/01/17	10	86.50	100	87.22	88.50	-90	762	-11.80%
2022/01/14	4	86.73	0	86.80	87.30	4	754	0.53%
2022/01/13	15	88.17	0	0.00	88.10	15	749	2.00%
2022/01/12	1	88.40	0	0.00	88.00	1	749	0.13%
2022/01/11	0	0.00	2	88.75	88.50	-2	748	-0.27%
2022/01/10	1.1	89.12	0	0.00	89.40	1.1	744	0.15%
2022/01/07	2	90.10	0.3	91.00	90.00	1.7	729	0.23%
2022/01/06	5	92.26	3	91.93	91.50	2	725	0.28%
2022/01/05	1.3	91.71	0.1	91.50	91.50	1.2	697	0.17%
2022/01/04	3	91.20	1	91.00	90.80	2	693	0.29%
2022/01/03	1	90.20	0	0.00	90.60	1	692	0.14%
2021/12/29	2	90.50	2	90.50	90.60	0	691	0.00%
2021/12/28	1	89.90	0.2	90.60	91.00	0.8	695	0.12%
2021/12/27	1	90.60	0	0.00	90.60	1	703	0.14%
2021/12/24	0	90.90	0	0.00	90.80	0	706	0.00%
2021/12/23	1	90.80	0	0.00	90.90	1	707	0.14%
2021/12/22	1	91.00	1	90.90	91.00	0	727	0.00%
2021/12/21	4	91.10	3	90.83	91.60	1	730	0.14%
2021/12/17	2.2	90.02	1	90.30	90.30	1.2	729	0.16%
2021/12/16	0.2	90.67	0	0.00	90.10	0.2	725	0.03%
2021/12/14	0	0.00	30	90.34	90.20	-30	729	-4.11%
2021/12/09	2	90.30	0	0.00	90.50	2	720	0.28%
2021/12/08	0	0.00	2	91.40	91.10	-2	720	-0.28%
2021/12/07	0	0.00	30	90.11	90.90	-30	750	-4.00%
2021/12/03	0	0.00	83	90.57	91.10	-83	760	-10.91%
2021/12/02	1	90.50	4	90.60	90.90	-3	764	-0.39%
2021/12/01	0	0.00	20	91.85	92.50	-20	763	-2.62%
2021/11/30	4	91.10	0	0.00	92.20	4	770	0.52%
2021/11/29	1	89.80	0	0.00	90.00	1	769	0.13%
2021/11/26	3.1	91.13	0	0.00	91.00	3.1	763	0.40%
2021/11/25	2	91.20	0	0.00	91.40	2	758	0.26%
2021/11/24	2	92.30	0	0.00	92.20	2	749	0.27%
2021/11/23	1.1	93.60	0	0.00	93.30	1.1	737	0.14%
2021/11/19	1	95.00	0	0.00	94.00	1	732	0.14%
2021/11/17	0	0.00	0.2	94.20	94.50	-0.2	729	-0.03%
2021/11/15	3.2	93.79	0	0.00	94.10	3.2	735	0.43%
2021/11/12	12	94.03	100	93.98	93.90	-88	735	-11.97%
2021/11/11	1	94.00	1	94.00	95.00	0	735	0.00%
2021/11/10	3	93.67	4.1	93.92	94.30	-1.1	731	-0.15%
2021/11/09	0	0.00	1.4	95.73	95.90	-1.4	729	-0.19%
2021/11/08	10.4	96.00	1	95.60	95.70	9.4	734	1.28%
2021/11/05	11	97.51	0	98.50	97.60	11	737	1.49%
2021/11/04	0	0.00	9	98.33	98.40	-9	774	-1.16%
2021/11/03	4	97.00	1	97.30	96.70	3	758	0.40%
2021/11/02	0	0.00	14	97.30	96.70	-14	751	-1.86%
2021/11/01	1	94.50	10.3	95.29	95.30	-9.3	739	-1.26%
2021/10/29	1	93.80	1	93.40	93.70	0	731	0.00%
2021/10/27	0	94.60	3	94.20	94.30	-3	745	-0.40%
2021/10/26	1	93.40	11	94.10	94.70	-10	744	-1.34%
2021/10/25	3	91.87	0	90.80	91.90	3	728	0.41%
2021/10/22	0	0.00	0.1	90.70	90.80	-0.1	744	-0.01%
2021/10/21	43	92.14	0	0.00	91.20	43	765	5.62%
2021/10/20	0	0.00	1	91.90	91.80	-1	775	-0.13%
2021/10/19	15	90.99	1	91.40	91.30	14	777	1.80%
2021/10/18	1	89.70	0	0.00	89.60	1	788	0.13%
2021/10/15	0	0.00	1	90.70	90.90	-1	877	-0.11%
2021/10/14	1	89.40	0	0.00	90.00	1	886	0.11%
2021/10/07	1	88.80	0	0.00	89.40	1	936	0.11%
2021/10/05	1	88.40	2	87.70	89.10	-1	1,003	-0.10%
2021/10/04	5	87.70	0	0.00	86.90	5	1,020	0.49%
2021/10/01	6.1	88.56	0	0.00	88.50	6.1	1,041	0.58%
2021/09/30	2	89.30	2	88.50	91.00	0	1,068	0.00%
2021/09/29	6.1	89.88	3	89.67	89.10	3.1	1,067	0.29%
2021/09/28	0	92.60	1	91.80	91.80	-1	1,064	-0.09%
2021/09/22	1	93.50	0	0.00	93.20	1	1,164	0.09%
2021/09/10	8	96.26	5	97.00	96.10	3	1,640	0.18%
2021/09/09	1	91.02	1.1	91.94	92.10	-0.1	1,621	0.00%
2021/09/06	0	0.00	0.1	96.80	96.40	-0.1	1,637	0.00%
2021/09/03	0	0.00	1	96.20	96.50	-1	1,678	-0.06%
2021/08/31	0	95.80	1	95.30	95.80	-1	1,755	-0.06%
2021/08/30	1	95.00	15	94.87	94.90	-14	1,756	-0.80%
2021/08/27	0.1	95.00	0	0.00	95.00	0.1	1,762	0.01%
2021/08/26	2	94.90	0	0.00	94.60	2	1,764	0.11%
2021/08/25	1	96.90	1	96.50	96.80	0	1,766	0.00%
2021/08/24	1	94.90	0	0.00	93.80	1	1,760	0.06%
2021/08/20	1	92.40	0	0.00	92.20	1	1,777	0.06%
2021/08/18	0	0.00	1	92.50	94.50	-1	1,785	-0.06%
2021/08/17	5	91.60	0	0.00	92.10	5	1,798	0.28%
2021/08/16	6	92.48	3	92.90	92.50	3	1,795	0.17%
2021/08/13	0	0.00	5	96.00	95.50	-5	1,795	-0.28%
2021/08/11	0	94.50	0	0.00	94.00	0	1,801	0.00%
2021/08/10	8	94.53	2	94.50	94.50	6	1,809	0.33%
2021/08/09	1	97.20	46	97.79	97.00	-45	1,807	-2.49%
2021/08/06	0.2	100.50	0	0.00	99.00	0.2	1,833	0.01%
2021/08/05	2	99.55	0	0.00	99.60	2	1,875	0.11%
2021/08/04	1	97.20	0	0.00	97.70	1	1,927	0.05%
2021/08/03	1.1	97.96	1	98.30	97.70	0.1	1,976	0.01%
2021/08/02	3	98.13	0	99.00	98.20	3	1,986	0.15%
2021/07/29	2	97.55	0	0.00	97.60	2	2,012	0.10%
2021/07/28	0	96.00	3	96.73	97.10	-3	2,014	-0.15%
2021/07/27	10.1	99.56	5	99.60	98.60	5.1	2,051	0.25%
2021/07/26	1	100.00	0	0.00	100.50	1	2,064	0.05%
2021/07/23	0	0.00	1	101.50	101.00	-1	2,068	-0.05%
2021/07/22	1	102.00	1	102.00	102.00	0	2,081	0.00%
2021/07/21	17	105.12	11	103.86	103.50	6	2,089	0.29%
2021/07/20	0	100.00	0	0.00	100.00	0	2,023	0.00%
2021/07/19	0	0.00	2	100.50	101.50	-2	2,054	-0.10%
2021/07/16	4	101.25	0	0.00	101.50	4	2,104	0.19%
2021/07/15	0.2	103.00	0	0.00	103.00	0.2	2,137	0.01%
2021/07/14	12	101.08	1	101.50	101.00	11	2,157	0.51%
2021/07/13	2	105.00	2	104.75	103.50	0	2,182	0.00%
2021/07/12	11.1	103.41	1.1	103.14	103.50	10	2,171	0.46%
2021/07/09	0.1	108.00	6	109.75	108.00	-6	2,140	-0.28%
2021/07/08	2	110.75	0.2	110.00	110.50	1.8	2,157	0.08%
2021/07/07	1	111.50	1.8	110.44	110.50	-0.8	2,157	-0.04%
2021/07/06	0	0.00	2.1	107.50	107.50	-2.1	2,191	-0.10%
2021/07/05	2	110.00	4	108.63	108.50	-2	2,221	-0.09%
2021/07/02	0	0.00	1	105.00	107.00	-1	2,226	-0.04%
2021/07/01	0	0.00	2.2	105.50	105.00	-2.2	2,250	-0.10%
2021/06/30	4.8	106.93	4.1	106.76	107.50	0.7	2,271	0.03%
2021/06/29	1.5	111.67	0.1	111.50	111.00	1.4	2,284	0.06%
2021/06/28	8	111.50	6.1	112.06	114.00	1.9	2,256	0.08%
2021/06/25	453.1	113.68	5.7	113.83	112.00	447.3	2,233	20.03%	大買/鉅額交易
2021/06/24	5.2	110.29	11	109.09	110.00	-5.8	2,135	-0.27%
2021/06/23	10	105.85	30.7	108.56	109.00	-20.7	2,046	-1.01%
2021/06/22	5	101.30	3.2	102.02	100.50	1.8	1,992	0.09%
2021/06/21	2	98.30	16	100.76	100.50	-14	2,005	-0.70%
2021/06/18	5	98.00	5	97.88	98.90	0	2,029	0.00%
2021/06/17	1	96.30	0	96.60	97.00	1	2,087	0.05%
2021/06/16	1	96.60	4	96.93	97.00	-3	2,100	-0.14%
2021/06/15	2	96.65	4.1	96.64	96.80	-2.1	2,124	-0.10%
2021/06/11	15.4	99.09	5	98.36	98.20	10.4	2,107	0.49%
2021/06/10	7.1	98.23	13	99.28	99.10	-5.9	2,063	-0.29%
2021/06/09	0.3	95.00	0	0.00	94.00	0.3	1,993	0.01%
2021/06/08	1	94.30	3	95.60	94.90	-2	1,996	-0.10%
2021/06/07	1	94.50	3	93.11	93.30	-2	2,019	-0.10%
2021/06/04	1	93.50	0	0.00	94.90	1	2,058	0.05%
2021/06/03	1	95.00	0	0.00	94.40	1	2,101	0.05%
2021/06/02	0	0.00	0.4	94.70	94.80	-0.4	2,143	-0.02%
2021/06/01	4	94.73	2	94.65	94.70	2	2,151	0.09%
2021/05/31	2	95.20	1	95.00	93.90	1	2,165	0.05%
2021/05/28	7	93.43	0	0.00	92.60	7	2,174	0.32%
2021/05/27	0	92.00	1	92.00	92.00	-1	2,208	-0.04%
2021/05/26	2	92.05	0	0.00	91.10	2	2,234	0.09%
2021/05/25	2.1	93.03	1	95.30	92.50	1.1	2,245	0.05%
2021/05/24	0.1	91.30	0	90.00	91.50	0	2,246	0.00%
2021/05/21	3	90.77	1	91.60	91.60	2	2,271	0.09%
2021/05/20	0	0.00	1	88.60	89.00	-1	2,331	-0.04%
2021/05/19	2.5	86.28	1	88.00	87.50	1.5	2,370	0.06%
2021/05/18	3.2	86.96	2	88.00	88.10	1.2	2,389	0.05%
2021/05/17	2	83.45	9	81.71	82.80	-7	2,421	-0.29%
2021/05/14	4.2	88.08	0	0.00	87.00	4.2	2,456	0.17%
2021/05/13	5	85.92	7	87.97	88.00	-2	2,511	-0.08%
2021/05/12	1	90.50	38.1	89.25	89.00	-37.1	2,567	-1.45%
2021/05/11	25.1	94.40	45.3	95.36	93.30	-20.2	2,528	-0.80%
2021/05/10	3	99.50	5	100.50	99.30	-2	2,521	-0.08%
2021/05/07	1	98.60	0	0.00	100.50	1	2,587	0.04%
2021/05/06	4.1	97.58	1	97.70	97.30	3.1	2,692	0.12%
2021/05/05	0.1	98.20	2	98.50	96.60	-1.9	2,989	-0.06%
2021/05/04	21.6	97.48	53.7	97.91	97.60	-32.1	3,064	-1.05%
2021/05/03	1.1	102.00	71.9	100.99	100.50	-70.8	3,043	-2.33%
2021/04/29	1.2	103.09	2	103.50	103.50	-0.8	3,042	-0.03%
2021/04/28	0.1	103.50	14	102.68	102.50	-13.9	3,081	-0.45%
2021/04/27	2.5	103.19	12	103.46	103.50	-9.5	3,126	-0.31%
2021/04/26	2.2	103.02	15.4	103.02	104.00	-13.2	3,145	-0.42%
2021/04/23	2.2	103.36	230.4	103.40	104.00	-228.2	3,172	-7.19%	大賣/鉅額交易
2021/04/22	6.5	105.50	5.6	105.26	105.00	0.9	3,236	0.03%
2021/04/21	6.6	107.97	206.1	107.50	108.50	-199.5	3,363	-5.93%	大賣/鉅額交易
2021/04/20	0	0.00	11.2	108.01	110.50	-11.2	3,374	-0.33%
2021/04/19	6.3	109.09	15	109.23	109.00	-8.7	3,434	-0.25%
2021/04/16	20.3	111.01	21	111.62	110.50	-0.7	3,454	-0.02%
2021/04/15	1	111.50	20.6	112.62	111.50	-19.6	3,599	-0.54%
2021/04/14	2.2	109.79	4.1	110.18	112.50	-1.9	3,689	-0.05%
2021/04/13	5.5	112.29	1	114.00	112.50	4.5	3,914	0.11%
2021/04/12	26.1	113.96	2	112.00	111.00	24.1	4,282	0.56%
2021/04/09	1.1	116.51	1.1	116.97	117.00	0.1	4,324	0.00%
2021/04/08	0	0.00	1	116.00	116.00	-1	4,300	-0.02%
2021/04/07	3	115.67	3.8	115.73	117.00	-0.8	4,282	-0.02%
2021/04/06	251.2	116.45	19	116.55	116.50	232.2	4,293	5.41%	大買/鉅額交易
2021/04/01	15	117.53	5	118.00	114.00	10	4,281	0.23%
2021/03/31	3.4	114.87	2	114.75	116.00	1.4	4,257	0.03%
2021/03/30	3	116.00	4	116.38	115.00	-1	4,288	-0.02%
2021/03/29	0	113.00	3	114.17	114.50	-3	4,268	-0.07%
2021/03/26	1	112.50	0	0.00	112.50	1	4,265	0.02%
2021/03/25	14	113.86	1	115.00	110.50	13	4,334	0.30%
2021/03/24	84	114.95	3	114.83	114.00	81	4,344	1.86%
2021/03/23	4.3	113.00	14	113.36	114.00	-9.7	4,355	-0.22%
2021/03/22	1.5	110.44	17	109.97	112.50	-15.5	4,360	-0.36%
2021/03/19	2	107.01	1	106.50	107.00	1	4,401	0.02%
2021/03/18	8.1	107.88	2	108.50	108.50	6.1	4,423	0.14%
2021/03/16	0	110.00	1.1	110.00	110.00	-1.1	4,647	-0.02%
2021/03/15	0.1	110.00	0	0.00	109.00	0.1	4,721	0.00%
2021/03/12	2	109.00	1	108.00	109.50	1	4,765	0.02%
2021/03/11	0	108.50	0	0.00	108.00	0	4,908	0.00%
2021/03/10	15	109.90	3	107.00	107.50	12	5,168	0.23%
2021/03/09	0.1	108.50	11	106.64	107.50	-10.9	5,211	-0.21%
2021/03/08	3.4	111.01	1	112.00	109.00	2.4	5,196	0.05%
2021/03/05	0	112.55	2	112.50	113.00	-2	5,167	-0.04%
2021/03/04	1.1	113.00	6	113.42	113.50	-4.9	5,167	-0.09%
2021/03/03	2	113.75	1	112.00	114.50	1	5,170	0.02%
2021/03/02	2.2	115.05	0	0.00	113.00	2.2	5,188	0.04%
2021/02/26	0.1	115.00	17	115.12	116.00	-16.9	5,239	-0.32%
2021/02/25	100	115.00	1	116.00	115.00	99	5,236	1.89%
2021/02/24	2	115.75	1	116.00	115.00	1	5,220	0.02%
2021/02/23	2	115.50	0	0.00	115.50	2	5,201	0.04%
2021/02/22	15	116.00	9	116.00	117.50	6	5,183	0.12%
2021/02/19	2	115.50	1	116.00	116.00	1	5,128	0.02%
2021/02/18	1	119.00	2.1	118.55	118.50	-1.1	5,090	-0.02%
2021/02/17	5	119.30	6	119.75	120.00	-1	5,073	-0.02%
2021/02/05	7	120.21	5	119.50	119.00	2	5,091	0.04%
2021/02/04	7	119.79	24.1	120.52	120.00	-17.1	5,029	-0.34%
2021/02/03	48.2	120.72	38	118.82	118.50	10.2	4,958	0.21%
2021/02/02	7	116.29	11	116.14	116.00	-4	4,894	-0.08%
2021/02/01	3	113.83	11.1	112.91	113.50	-8.1	4,912	-0.16%
2021/01/29	11	117.86	10.3	119.99	115.00	0.8	4,878	0.02%
2021/01/28	12.8	121.54	5	120.10	119.50	7.8	4,799	0.16%
2021/01/27	20.3	125.34	24.2	125.37	125.00	-3.9	4,685	-0.08%
2021/01/26	11.1	120.08	10	120.70	119.00	1.1	4,379	0.03%
2021/01/25	1	119.00	2.1	116.57	117.50	-1.1	4,311	-0.03%
2021/01/22	8	118.19	8.1	118.25	119.00	-0.1	4,302	0.00%
2021/01/21	5.1	119.20	34	118.99	119.00	-28.9	4,282	-0.67%
2021/01/20	10.1	116.30	9.2	116.70	115.00	0.9	4,245	0.02%
2021/01/19	13	120.92	2	120.99	118.50	11	4,208	0.26%
2021/01/18	4	118.25	6.3	118.16	119.50	-2.3	4,185	-0.05%
2021/01/15	23.9	122.49	13	120.81	120.50	10.9	4,171	0.26%
2021/01/14	42	124.18	81.2	123.41	125.00	-39.2	4,089	-0.96%
2021/01/13	7	120.50	15	121.30	120.50	-8	3,908	-0.20%
2021/01/12	20	119.68	3	120.67	119.00	17	3,862	0.44%
2021/01/11	2	120.25	7	120.71	120.00	-5	3,791	-0.13%
2021/01/08	21	122.00	29.1	121.16	121.00	-8.1	3,750	-0.22%
2021/01/07	15	120.33	6.9	120.58	120.50	8.1	3,609	0.22%
2021/01/06	45.5	122.62	23	120.43	118.50	22.5	3,523	0.64%
2021/01/05	121.4	121.86	106.2	120.61	120.50	15.2	3,289	0.46%	大買/大賣/
2021/01/04	6	111.25	3	113.17	114.50	3	2,900	0.10%
2020/12/30	0.4	105.00	1	104.00	104.50	-0.6	2,784	-0.02%
2020/12/29	3.1	106.20	2.1	105.67	104.00	1	2,777	0.04%
2020/12/28	1	105.50	128	105.50	107.00	-127	2,734	-4.64%	大賣/鉅額交易
2020/12/25	2	103.75	11	104.00	103.50	-9	2,715	-0.33%
2020/12/24	4	105.50	2	106.25	104.50	2	2,706	0.07%
2020/12/23	1	101.50	0	0.00	103.00	1	2,686	0.04%
2020/12/22	14	103.61	0	0.00	103.50	14	2,723	0.51%
2020/12/21	69	104.47	20	105.50	104.50	49	2,752	1.78%
2020/12/18	11	108.45	0	0.00	108.50	11	2,659	0.41%
2020/12/17	5	106.50	13	106.62	108.50	-8	2,598	-0.31%
2020/12/16	1	107.50	1	109.00	108.50	0	2,559	0.00%
2020/12/15	6	111.00	3	110.17	105.00	3	2,504	0.12%
2020/12/14	3	112.83	0	0.00	112.50	3	2,395	0.13%
2020/12/11	23	114.41	86	114.79	114.50	-63	2,366	-2.66%
2020/12/10	4	109.50	20	108.85	108.50	-16	2,163	-0.74%
2020/12/09	14.1	110.50	19	108.90	109.00	-4.9	2,122	-0.23%
2020/12/08	12	109.46	3.1	108.64	108.00	8.9	2,057	0.43%
2020/12/07	10	109.40	6	110.17	110.50	4	2,045	0.20%
2020/12/04	140.2	105.37	52.1	106.62	109.50	88.1	1,908	4.62%	大買/
2020/12/03	2	101.50	16	101.23	101.50	-14	1,624	-0.86%
2020/12/02	1	98.30	11	99.06	97.60	-10	1,551	-0.64%
2020/12/01	9	96.90	0	0.00	96.90	9	1,552	0.58%
2020/11/30	1	98.00	6	98.00	98.20	-5	1,571	-0.32%
2020/11/27	2	98.90	1	98.60	98.60	1	1,611	0.06%
2020/11/26	15	99.20	3	98.37	99.90	12	1,663	0.72%
2020/11/25	14	100.30	3	100.83	99.20	11	1,652	0.67%
2020/11/24	105	97.76	5	97.50	97.30	100	1,676	5.97%	大買/
2020/11/23	8	96.70	0	0.00	96.50	8	1,683	0.48%
2020/11/20	3	96.40	0	0.00	96.50	3	1,718	0.17%
2020/11/19	0.1	97.00	0	0.00	96.00	0.1	1,718	0.01%
2020/11/18	2	96.10	5	96.60	96.10	-3	1,713	-0.18%
2020/11/17	1	95.70	4	95.75	95.70	-3	1,720	-0.17%
2020/11/16	1	95.00	2	95.20	95.50	-1	1,737	-0.06%
2020/11/13	6	96.90	15	96.60	95.50	-9	1,728	-0.52%
2020/11/12	1	94.70	3	94.87	94.60	-2	1,683	-0.12%
2020/11/11	1	94.70	1	94.50	94.70	0	1,694	0.00%
2020/11/10	3	93.20	30	94.45	93.60	-27	1,723	-1.57%
2020/11/09	2	92.95	3.3	92.98	92.40	-1.3	1,696	-0.07%
2020/11/06	0	0.00	3	91.30	91.50	-3	1,656	-0.18%
2020/11/05	1	90.30	0	0.00	90.40	1	1,657	0.06%
2020/11/04	1	89.80	14	90.77	90.80	-13	1,670	-0.78%
2020/11/03	2	89.00	0	0.00	88.90	2	1,663	0.12%
2020/11/02	1	87.10	3	86.60	87.00	-2	1,677	-0.12%
2020/10/29	1	88.30	1	88.50	88.50	0	1,678	0.00%
2020/10/28	11	89.25	0	0.00	89.20	11	1,676	0.66%
2020/10/27	24	90.06	1	90.30	90.10	23	1,704	1.35%
2020/10/26	13.3	91.18	2	91.20	91.10	11.3	1,682	0.67%
2020/10/23	6	91.92	25	91.05	92.70	-19	1,684	-1.13%
2020/10/22	3	91.13	6	90.77	90.50	-3	1,680	-0.18%
2020/10/21	4	91.65	9	91.60	91.60	-5	1,695	-0.29%
2020/10/20	1	91.80	0	0.00	92.00	1	1,693	0.06%
2020/10/19	6	92.92	11	92.87	92.60	-5	1,707	-0.29%
2020/10/16	25	93.96	15	94.85	94.10	10	1,698	0.59%
2020/10/15	3	92.70	0	0.00	93.00	3	1,700	0.18%
2020/10/14	3	92.80	0	0.00	92.90	3	1,699	0.18%
2020/10/13	3	92.77	0	0.00	93.00	3	1,688	0.18%
2020/10/12	0	96.00	0	0.00	95.70	0	1,672	0.00%
2020/10/08	0	0.00	2	96.60	96.40	-2	1,681	-0.12%
2020/10/06	0	0.00	1	97.30	97.10	-1	1,728	-0.06%
2020/09/30	2	94.95	0	0.00	94.70	2	1,785	0.11%
2020/09/28	2	91.00	0	0.00	91.00	2	1,883	0.11%
2020/09/25	17	92.19	10	90.00	89.70	7	1,890	0.37%
2020/09/24	6	93.28	1	93.10	93.20	5	1,871	0.27%
2020/09/22	0	0.00	2	100.50	100.50	-2	1,853	-0.11%
2020/09/21	2	101.00	1	102.00	101.00	1	1,863	0.05%
2020/09/16	0	0.00	1	101.00	100.00	-1	1,896	-0.05%
2020/09/15	1	101.50	5	100.78	99.90	-4	1,910	-0.21%
2020/09/11	1	99.00	6	98.87	98.80	-5	1,964	-0.25%
2020/09/10	9	99.04	2	97.95	97.70	7	1,971	0.36%
2020/09/09	3	99.80	1	100.00	100.00	2	1,995	0.10%
2020/09/08	0	0.00	1	101.00	101.50	-1	2,115	-0.05%
2020/09/07	0	0.00	1	101.50	101.50	-1	2,247	-0.04%
2020/09/04	4	102.63	2	103.00	103.00	2	2,381	0.08%
2020/09/03	2	105.75	0	0.00	105.50	2	2,422	0.08%
2020/09/02	7	104.21	3	105.50	105.00	4	2,564	0.16%
2020/09/01	5	106.40	24	107.21	107.00	-19	2,544	-0.75%
2020/08/31	12	104.42	2	105.25	104.50	10	2,495	0.40%
2020/08/28	6	106.58	11.1	106.31	104.50	-5.1	2,530	-0.20%
2020/08/27	8.5	103.15	2	103.50	102.50	6.5	2,466	0.26%
2020/08/26	8	100.81	4	101.00	102.00	4	2,445	0.16%
2020/08/25	1	98.00	0	0.00	98.00	1	2,421	0.04%
2020/08/21	6	98.52	13	98.80	98.70	-7	2,471	-0.28%
2020/08/20	14	94.67	10	95.70	94.20	4	2,468	0.16%
2020/08/19	0	0.00	2	100.20	99.90	-2	2,453	-0.08%
2020/08/18	2	100.75	0	0.00	99.50	2	2,456	0.08%
2020/08/17	5	100.50	0	0.00	99.30	5	2,454	0.20%
2020/08/14	0	0.00	5	99.72	99.90	-5	2,471	-0.20%
2020/08/13	0	0.00	2	97.20	96.60	-2	2,480	-0.08%
2020/08/12	1	97.10	0	0.00	97.20	1	2,494	0.04%
2020/08/11	6	96.10	6	97.00	97.80	0	2,510	0.00%
2020/08/07	1	98.30	0	0.00	97.90	1	2,535	0.04%
2020/08/06	0	0.00	6	98.17	98.30	-6	2,557	-0.23%
2020/08/05	3	96.33	0	0.00	97.40	3	2,623	0.11%
2020/08/04	1	96.80	2	96.95	96.70	-1	2,647	-0.04%
2020/08/03	6	93.95	5	94.00	93.70	1	2,645	0.04%
2020/07/31	3	93.33	2	93.70	95.40	1	2,679	0.04%
2020/07/30	2	96.30	0	0.00	96.10	2	2,681	0.07%
2020/07/29	2	95.50	0	0.00	95.30	2	2,732	0.07%
2020/07/28	16	97.21	1.1	97.82	95.20	14.9	2,772	0.54%
2020/07/27	5	97.22	0	0.00	96.90	5	2,876	0.17%
2020/07/22	0	0.00	1	102.00	102.00	-1	2,876	-0.03%
2020/07/21	0	0.00	1	102.00	103.50	-1	2,872	-0.03%
2020/07/20	1	99.90	1	99.80	100.50	0	2,884	0.00%
2020/07/17	0	0.00	1	101.00	101.00	-1	2,888	-0.03%
2020/07/16	0	0.00	1	101.50	102.50	-1	2,925	-0.03%
2020/07/15	1	101.50	10	101.00	101.00	-9	2,936	-0.31%
2020/07/14	5	100.90	2	100.25	100.00	3	2,985	0.10%
2020/07/13	3	102.17	2	102.50	103.00	1	3,030	0.03%
2020/07/10	2	100.50	1	101.50	100.00	1	3,128	0.03%
2020/07/09	4	104.50	1	104.00	103.00	3	3,146	0.10%
2020/07/08	2.4	106.20	1	106.50	105.50	1.4	3,137	0.05%
2020/07/07	95.5	108.93	15	109.80	107.00	80.5	3,122	2.58%
2020/07/06	7	106.14	8	106.63	105.50	-1	3,093	-0.03%
2020/07/03	8	105.19	3	106.67	105.00	5	3,141	0.16%
2020/07/02	2	104.00	2	104.25	104.50	0	3,169	0.00%
2020/07/01	4	102.88	9	103.00	102.50	-5	3,167	-0.16%
2020/06/30	10	101.00	311	101.25	101.00	-301	3,181	-9.46%	大賣/鉅額交易
2020/06/29	12	100.88	24	100.13	100.00	-12	3,205	-0.37%
2020/06/24	5	105.80	3	106.00	106.00	2	3,235	0.06%
2020/06/23	5	105.70	9	105.00	105.00	-4	3,392	-0.12%
2020/06/22	12	105.00	5	106.30	106.00	7	3,556	0.20%
2020/06/19	1	108.00	1	109.00	106.00	0	3,648	0.00%
2020/06/18	53	107.59	2	110.25	107.50	51	3,771	1.35%
2020/06/17	2	107.25	1	107.00	107.50	1	3,793	0.03%
2020/06/16	4	107.00	11	107.91	107.00	-7	3,837	-0.18%
2020/06/15	30	109.15	11	110.73	106.00	19	3,829	0.50%
2020/06/12	4	106.75	74	108.37	110.00	-70	3,716	-1.88%
2020/06/11	15	104.27	22	104.66	103.50	-7	3,607	-0.19%
2020/06/10	13	102.96	12	103.75	101.50	1	3,493	0.03%
2020/06/09	6	104.92	2	105.00	102.50	4	3,501	0.11%
2020/06/08	21	99.33	2	99.05	97.20	19	3,380	0.56%
2020/06/05	1	99.40	3	99.23	99.40	-2	3,363	-0.06%
2020/06/04	1	100.00	5	100.26	100.00	-4	3,388	-0.12%
2020/06/03	2	97.95	6	97.27	98.00	-4	3,374	-0.12%
2020/06/02	5	94.24	0	0.00	94.40	5	3,354	0.15%
2020/05/29	14	94.44	2	92.80	92.70	12	3,381	0.35%
2020/05/28	37	95.72	30	94.35	94.70	7	3,352	0.21%
2020/05/27	10	96.00	1	95.80	95.00	9	3,353	0.27%
2020/05/26	21	96.73	3	96.63	95.80	18	3,374	0.53%
2020/05/25	3	94.47	0	0.00	95.00	3	3,377	0.09%
2020/05/22	3	96.37	2	97.95	95.60	1	3,380	0.03%
2020/05/20	0	0.00	42	97.51	98.50	-42	3,367	-1.25%
2020/05/19	2	93.80	1	94.00	95.50	1	3,376	0.03%
2020/05/18	8	92.41	0	0.00	92.00	8	3,419	0.23%
2020/05/15	1	92.30	5	92.20	92.10	-4	3,405	-0.12%
2020/05/14	0	0.00	1	94.20	93.90	-1	3,387	-0.03%
2020/05/13	3	95.53	2	97.45	97.00	1	3,393	0.03%
2020/05/12	10	97.26	16	98.73	97.20	-6	3,378	-0.18%
2020/05/11	5	95.50	10	94.60	95.20	-5	3,320	-0.15%
2020/05/08	15	97.48	9	97.01	96.20	6	3,287	0.18%
2020/05/07	12	97.35	2	97.20	97.40	10	3,279	0.30%
2020/05/06	15.2	94.37	17	94.21	95.00	-1.8	3,281	-0.06%
2020/05/05	8	95.20	20	94.50	92.80	-12	3,261	-0.37%
2020/05/04	53	92.27	4	91.85	92.40	49	3,284	1.49%
2020/04/30	21	93.68	60	91.66	95.40	-39	3,293	-1.18%
2020/04/29	4	86.80	5	87.06	86.80	-1	3,189	-0.03%
2020/04/28	3	86.87	2	86.75	86.80	1	3,204	0.03%
2020/04/27	47	85.01	2	85.00	85.20	45	3,226	1.39%
2020/04/24	2	84.25	10	84.02	83.70	-8	3,222	-0.25%
2020/04/23	2	85.00	4	85.70	85.00	-2	3,233	-0.06%
2020/04/22	11	82.38	0	0.00	82.50	11	3,208	0.34%
2020/04/21	0	0.00	5	82.80	82.30	-5	3,252	-0.15%
2020/04/20	2	86.30	32	86.06	85.80	-30	3,259	-0.92%
2020/04/17	35	87.33	7.1	87.54	86.70	27.9	3,273	0.85%
2020/04/16	31	86.41	11	86.92	86.50	20	3,287	0.61%
2020/04/15	14	87.64	53	87.29	89.00	-39	3,298	-1.18%
2020/04/14	3	82.00	6	82.40	83.90	-3	3,343	-0.09%
2020/04/13	4	80.58	4	80.20	79.80	0	3,389	0.00%
2020/04/10	5	81.76	1	81.50	81.90	4	3,519	0.11%
2020/04/09	6	82.78	4	83.70	81.40	2	3,612	0.06%
2020/04/08	9	82.54	25	81.60	83.00	-16	3,560	-0.45%
2020/04/07	14	78.09	50	77.70	78.00	-36	3,487	-1.03%
2020/04/06	0.1	75.80	15	76.03	75.40	-14.9	3,430	-0.43%
2020/04/01	2	76.25	0	0.00	76.50	2	3,404	0.06%
2020/03/31	16	77.56	50	76.18	76.10	-34	3,388	-1.00%
2020/03/30	1	76.50	85	77.46	77.90	-84	3,371	-2.49%
2020/03/27	10	80.31	5	81.22	79.30	5	3,367	0.15%
2020/03/26	14	74.83	12	73.48	75.50	2	3,198	0.06%
2020/03/25	12	70.96	141	72.59	71.20	-129	3,033	-4.25%	大賣/鉅額交易
2020/03/24	22	67.94	10	68.79	68.80	12	2,935	0.41%
2020/03/23	6	72.90	0	0.00	72.90	6	2,812	0.21%
2020/03/20	7	81.24	5	82.78	81.00	2	2,809	0.07%
2020/03/19	16	84.69	4	86.23	80.10	12	2,751	0.44%
2020/03/18	3	89.00	1	88.90	88.90	2	2,707	0.07%
2020/03/17	2	88.05	0	0.00	88.10	2	2,690	0.07%
2020/03/16	1	91.90	0	0.00	90.60	1	2,664	0.04%
2020/03/13	39	89.80	69	90.35	93.00	-30	2,640	-1.14%
2020/03/12	2	96.45	1	99.70	96.30	1	2,564	0.04%
2020/03/11	2	105.00	1	104.50	101.50	1	2,509	0.04%
2020/03/10	32	101.20	3	102.17	103.50	29	2,490	1.16%
2020/03/09	6	105.08	4	104.63	104.50	2	2,443	0.08%
2020/03/06	5	110.00	60	110.62	110.00	-55	2,387	-2.30%
2020/03/05	12	113.50	7	113.00	113.50	5	2,358	0.21%
2020/03/04	22	114.16	20	111.65	112.00	2	2,348	0.09%
2020/03/03	13	117.92	1	118.50	116.00	12	2,303	0.52%
2020/03/02	1	114.00	46	114.62	115.00	-45	2,310	-1.95%
2020/02/27	14	117.54	20	117.25	115.50	-6	2,285	-0.26%
2020/02/26	7	120.00	21	119.00	120.00	-14	2,245	-0.62%
2020/02/25	4	120.50	50	120.80	121.50	-46	2,228	-2.06%
2020/02/24	17	120.65	0	0.00	120.50	17	2,212	0.77%
2020/02/21	2	122.50	1	122.50	124.00	1	2,187	0.05%
2020/02/20	21	125.17	28	123.75	125.00	-7	2,169	-0.32%
2020/02/19	2	121.25	4	123.50	123.50	-2	2,107	-0.09%
2020/02/14	4	118.00	4	119.00	120.00	0	2,030	0.00%
2020/02/13	3	118.00	2	117.50	116.00	1	2,001	0.05%
2020/02/12	1	117.00	3	116.83	118.00	-2	1,995	-0.10%
2020/02/11	1	118.50	0	0.00	118.00	1	1,974	0.05%
2020/02/10	2	113.25	1	114.50	117.00	1	1,971	0.05%
2020/02/07	12	117.54	59	117.59	117.00	-47	1,956	-2.40%
2020/02/06	6	121.50	1	123.00	122.00	5	1,914	0.26%
2020/02/05	22	125.09	5	124.10	123.00	17	1,891	0.90%
2020/02/04	191	123.80	19	123.34	123.00	172	1,812	9.49%	大買/鉅額交易
2020/02/03	24	117.27	1	119.00	116.00	23	1,746	1.32%
2020/01/31	52	118.44	3	118.83	120.00	49	1,716	2.86%
2020/01/30	16	116.78	12	117.38	117.00	4	1,713	0.23%
2020/01/20	4	122.50	17	122.50	122.50	-13	1,692	-0.77%
2020/01/17	0	0.00	21	123.02	123.00	-21	1,725	-1.22%
2020/01/16	2	122.51	0	0.00	122.50	2	1,854	0.11%
2020/01/15	17	122.47	4	123.75	122.50	13	1,848	0.70%
2020/01/14	11	122.68	12	123.54	122.00	-1	1,798	-0.06%
2020/01/13	17	120.85	0	0.00	121.00	17	1,754	0.97%
2020/01/10	2	124.50	1	122.00	121.50	1	1,726	0.06%
2020/01/09	7	125.57	17	124.38	124.00	-10	1,658	-0.60%
2020/01/08	7	126.71	8	127.31	125.50	-1	1,591	-0.06%
2020/01/07	15	124.90	12	124.88	126.00	3	1,438	0.21%
2020/01/06	12	123.33	8	125.38	123.00	4	1,351	0.30%
2020/01/03	15	119.33	22	120.52	121.00	-7	1,218	-0.57%
2020/01/02	2	116.75	20	116.50	116.50	-18	1,125	-1.60%
2019/12/31	0.2	115.00	130	115.03	115.00	-129.9	1,140	-11.39%	大賣/鉅額交易
2019/12/30	4	115.88	2	116.50	115.50	2	1,191	0.17%
2019/12/27	2	114.50	0	0.00	114.50	2	1,189	0.17%
2019/12/26	3	114.50	0	0.00	114.50	3	1,186	0.25%
2019/12/25	22	119.32	0	0.00	116.50	22	1,182	1.86%
2019/12/24	6	117.92	13	117.62	116.50	-7	1,172	-0.60%
2019/12/20	3	116.83	5	116.00	115.00	-2	1,115	-0.18%
2019/12/19	3	117.50	1	116.50	116.50	2	1,117	0.18%
2019/12/18	0	0.00	13	116.54	116.00	-13	1,113	-1.17%
2019/12/17	15	115.83	24	115.46	117.00	-9	1,096	-0.82%
2019/12/16	50	113.16	0	0.00	113.50	50	1,030	4.85%
2019/12/13	25	113.58	19	113.50	111.50	6	1,025	0.59%
2019/12/12	29	113.28	0	0.00	113.00	29	1,012	2.87%
2019/12/11	1.1	111.05	1	112.00	112.00	0.1	1,007	0.00%
2019/12/10	10	113.50	19	111.97	112.00	-9	1,004	-0.90%
2019/12/09	0	0.00	10	113.00	113.50	-10	1,002	-1.00%
2019/12/05	0	0.00	1	112.00	112.00	-1	1,003	-0.10%
2019/12/03	0	0.00	5	111.00	112.50	-5	1,029	-0.49%
2019/12/02	1	111.50	0	0.00	111.50	1	1,033	0.10%
2019/11/29	0	0.00	1	113.50	114.00	-1	1,042	-0.10%
2019/11/28	6	114.67	0	0.00	113.00	6	1,054	0.57%
2019/11/27	1	114.00	0	0.00	114.00	1	1,112	0.09%
2019/11/25	2	110.50	0	0.00	110.50	2	1,179	0.17%
2019/11/14	0	0.00	6	110.58	110.50	-6	1,225	-0.49%
2019/11/08	5	114.50	0	0.00	114.50	5	1,303	0.38%
2019/11/07	1	113.00	0	0.00	113.00	1	1,302	0.08%
2019/11/06	0	0.00	20	113.00	112.50	-20	1,302	-1.54%
2019/11/04	20	114.38	4	113.50	114.00	16	1,327	1.21%
2019/11/01	5	112.50	30	113.00	113.00	-25	1,333	-1.88%
2019/10/30	0	0.00	18	113.50	113.50	-18	1,357	-1.33%
2019/10/29	13.1	114.34	1	114.50	114.50	12.1	1,376	0.88%
2019/10/28	6.1	113.23	2	116.50	112.00	4.1	1,358	0.30%
2019/10/25	6	113.83	0	0.00	114.50	6	1,325	0.45%
2019/10/24	3	111.50	21	112.52	115.50	-18	1,298	-1.39%
2019/10/23	0	0.00	2	105.75	105.50	-2	1,174	-0.17%
2019/10/22	1	105.50	0	0.00	105.00	1	1,173	0.09%
2019/10/21	1	104.50	26	105.00	105.50	-25	1,190	-2.10%
2019/10/18	0	0.00	6	105.50	106.00	-6	1,224	-0.49%
2019/10/17	2	105.50	1	106.50	105.50	1	1,215	0.08%
2019/10/16	1	105.50	0	0.00	106.00	1	1,213	0.08%
2019/10/15	1	106.00	3	106.67	107.00	-2	1,205	-0.17%
2019/10/14	1	104.50	0	0.00	104.50	1	1,226	0.08%
2019/10/09	32	104.98	0	0.00	104.50	32	1,232	2.60%
2019/10/08	1	106.00	1	106.50	106.00	0	1,246	0.00%
2019/10/07	0	0.00	14	107.11	107.00	-14	1,256	-1.11%
2019/10/04	24	109.60	31	109.74	108.50	-7	1,272	-0.55%
2019/10/03	0	0.00	28	114.89	114.50	-28	1,220	-2.29%
2019/10/02	0	0.00	1	115.00	115.50	-1	1,222	-0.08%
2019/10/01	0	0.00	10	114.00	115.00	-10	1,230	-0.81%
2019/09/27	0	0.00	5	115.30	114.50	-5	1,252	-0.40%
2019/09/26	10	115.00	0	0.00	114.50	10	1,309	0.76%
2019/09/25	15	116.00	3	115.50	114.00	12	1,322	0.91%
2019/09/24	2	114.50	1	115.00	115.50	1	1,377	0.07%
2019/09/23	1	114.50	1	114.00	113.50	0	1,406	0.00%
2019/09/20	50	111.98	0	0.00	112.00	50	1,418	3.52%
2019/09/19	1	112.00	0	0.00	112.00	1	1,422	0.07%
2019/09/18	51	111.51	1	111.00	112.50	50	1,441	3.47%
2019/09/16	1	111.50	0	0.00	112.00	1	1,475	0.07%
2019/09/12	2	113.00	1	112.50	112.50	1	1,501	0.07%
2019/09/11	0	0.00	1	113.00	113.00	-1	1,531	-0.07%
2019/09/10	0	0.00	2	110.75	111.50	-2	1,558	-0.13%
2019/09/09	2	110.50	0	0.00	110.00	2	1,561	0.13%
2019/09/06	2	111.00	1	113.50	111.00	1	1,582	0.06%
2019/09/05	7	114.14	0	0.00	112.00	7	1,632	0.43%
2019/09/03	0	0.00	24	114.96	114.00	-24	1,636	-1.47%
2019/09/02	13	117.81	1	118.00	116.50	12	1,637	0.73%
2019/08/30	17	115.97	14	117.57	116.00	3	1,625	0.18%
2019/08/29	34	114.79	7	115.07	114.50	27	1,570	1.72%
2019/08/28	15	109.50	4	111.50	114.00	11	1,542	0.71%
2019/08/22	11	110.73	0	0.00	108.50	11	1,521	0.72%
2019/08/19	140	105.79	0	0.00	105.50	140	1,530	9.15%	大買/鉅額交易
2019/08/15	1	104.50	0	0.00	105.00	1	1,560	0.06%
2019/08/14	2	106.50	6	106.92	106.00	-4	1,583	-0.25%
2019/08/13	0	0.00	1	109.00	108.00	-1	1,591	-0.06%
2019/08/08	40	110.00	0	0.00	110.50	40	1,618	2.47%
2019/08/07	37	110.12	0	0.00	109.00	37	1,657	2.23%
2019/08/05	2	109.00	0	0.00	108.00	2	1,748	0.11%
2019/07/30	0	0.00	2	110.00	108.50	-2	2,063	-0.10%
2019/07/29	1	110.00	0	0.00	110.00	1	2,056	0.05%
2019/07/26	0	0.00	3	112.50	112.50	-3	2,054	-0.15%
2019/07/25	0	0.00	3	110.33	112.00	-3	2,052	-0.15%
2019/07/23	2	111.50	0	0.00	110.50	2	2,028	0.10%
2019/07/19	1	111.50	0	0.00	111.50	1	1,977	0.05%
2019/07/18	0	0.00	25	112.70	111.00	-25	1,977	-1.26%
2019/07/17	1	113.00	0	0.00	112.00	1	1,974	0.05%
2019/07/16	1	115.50	2	114.50	114.00	-1	1,965	-0.05%
2019/07/15	0	0.00	2	113.00	113.50	-2	1,936	-0.10%
2019/07/12	3	110.50	9	111.17	113.00	-6	1,921	-0.31%
2019/07/11	0	0.00	5	113.00	112.00	-5	1,894	-0.26%
2019/07/10	9	110.00	8	111.19	112.00	1	1,870	0.05%
2019/07/09	30	107.40	0	0.00	107.50	30	1,863	1.61%
2019/07/08	0	0.00	11	107.00	108.50	-11	1,860	-0.59%
2019/07/04	6	107.50	5	107.40	107.00	1	1,879	0.05%
2019/07/03	10	108.50	13	109.12	108.50	-3	1,855	-0.16%
2019/07/01	1	108.00	2	108.75	107.50	-1	1,819	-0.05%
2019/06/28	3	100.67	2	99.85	101.50	1	1,774	0.06%
2019/06/27	0	0.00	3	98.33	98.20	-3	1,743	-0.17%
2019/06/25	30	95.10	0	0.00	95.00	30	1,719	1.75%
2019/06/24	110	97.69	0	0.00	97.60	110	1,706	6.44%	大買/鉅額交易
2019/06/21	0	0.00	1	96.90	97.00	-1	1,717	-0.06%
2019/06/20	107	96.28	0	0.00	96.40	107	1,717	6.23%	大買/鉅額交易
2019/06/19	75	96.10	1	95.80	96.00	74	1,748	4.23%
2019/06/18	1	94.30	1	95.20	94.60	0	1,740	0.00%
2019/06/17	100	93.38	0	0.00	93.60	100	1,732	5.77%
2019/06/14	1	94.10	1	93.90	93.00	0	1,733	0.00%
2019/06/13	4	93.85	0	0.00	93.60	4	1,734	0.23%
2019/06/12	1	91.90	0	0.00	91.60	1	1,713	0.06%
2019/06/11	81	91.09	2	91.70	91.90	79	1,741	4.54%
2019/06/10	2	90.50	2	90.40	90.20	0	1,784	0.00%
2019/06/06	0	0.00	1	92.10	91.70	-1	1,805	-0.06%
2019/06/05	1	92.10	2	93.45	91.50	-1	1,832	-0.05%
2019/05/31	0	0.00	1	93.00	92.00	-1	1,867	-0.05%
2019/05/30	1.2	92.73	2	91.90	91.20	-0.8	1,877	-0.04%
2019/05/29	1	93.70	0	0.00	93.20	1	1,890	0.05%
2019/05/28	1	94.60	1	94.00	93.60	0	1,896	0.00%
2019/05/24	4	91.30	1	91.20	91.50	3	1,888	0.16%
2019/05/23	2	90.85	2	90.65	91.90	0	1,890	0.00%
2019/05/22	33	91.83	5	91.98	91.60	28	1,904	1.47%
2019/05/21	4	91.58	3	92.50	93.70	1	1,891	0.05%
2019/05/20	1	85.40	1	88.80	88.70	0	1,859	0.00%
2019/05/17	3	87.77	3	86.67	86.20	0	1,840	0.00%
2019/05/16	5	91.08	2	90.85	90.10	3	1,812	0.17%
2019/05/15	5	90.32	1	88.80	91.30	4	1,806	0.22%
2019/05/14	4	86.15	14	85.66	87.20	-10	1,811	-0.55%
2019/05/13	8	90.79	7	89.63	88.60	1	1,760	0.06%
2019/05/10	13	92.88	11	92.43	92.10	2	1,722	0.12%
2019/05/09	36	96.19	22	95.69	93.80	14	1,658	0.84%
2019/05/08	9	102.52	182	100.65	102.00	-173	1,497	-11.55%	大賣/鉅額交易
2019/05/07	6	109.75	0	0.00	109.50	6	1,399	0.43%
2019/05/06	1	111.50	5	111.50	111.50	-4	1,383	-0.29%
2019/04/30	1	113.00	1	113.00	112.50	0	1,390	0.00%
2019/04/29	170	113.00	0	0.00	113.00	170	1,413	12.03%	大買/鉅額交易
2019/04/26	61	113.00	0	0.00	112.50	61	1,419	4.30%
2019/04/25	154	114.49	18	114.00	113.50	136	1,427	9.53%	大買/鉅額交易
2019/04/24	19	115.03	3	115.67	114.50	16	1,419	1.13%
2019/04/22	2	115.00	4	115.13	115.00	-2	1,420	-0.14%
2019/04/19	33	114.48	1	114.50	114.50	32	1,434	2.23%
2019/04/17	0	0.00	1	116.00	115.00	-1	1,449	-0.07%
2019/04/16	1	115.00	0	0.00	115.50	1	1,447	0.07%
2019/04/15	2	115.00	5	115.00	114.50	-3	1,449	-0.21%
2019/04/11	150	118.33	3	118.00	118.00	147	1,448	10.15%	大買/鉅額交易
2019/04/10	1	115.50	4	118.00	118.50	-3	1,434	-0.21%
2019/04/09	2	116.00	0	0.00	116.00	2	1,410	0.14%
2019/04/08	1	116.50	1	117.50	117.00	0	1,412	0.00%
2019/04/03	0	0.00	2	115.50	115.50	-2	1,385	-0.14%
2019/04/02	0	0.00	2	114.50	114.00	-2	1,371	-0.15%
2019/04/01	0	0.00	6	114.00	114.00	-6	1,354	-0.44%
2019/03/29	0	0.00	2	113.50	113.50	-2	1,343	-0.15%
2019/03/27	38	113.14	1	113.50	113.00	37	1,341	2.76%
2019/03/26	3	113.00	0	0.00	113.00	3	1,338	0.22%
2019/03/25	9	113.00	1	113.50	113.00	8	1,330	0.60%
2019/03/22	10	115.35	10	114.85	116.00	0	1,313	0.00%
2019/03/21	3	115.17	0	0.00	115.00	3	1,264	0.24%
2019/03/20	6	114.67	1	115.50	116.00	5	1,249	0.40%
2019/03/19	0	0.00	0.2	116.00	115.50	-0.2	1,238	-0.01%
2019/03/18	5	115.60	0	0.00	115.50	5	1,248	0.40%
2019/03/15	0	0.00	13	116.69	117.50	-13	1,293	-1.00%
2019/03/14	23	114.74	1	115.50	115.00	22	1,290	1.71%
2019/03/13	19	114.84	69	115.00	115.00	-50	1,283	-3.90%
2019/03/12	5	116.50	132	116.41	116.50	-127	1,250	-10.16%	大賣/鉅額交易
2019/03/11	4	116.63	19	116.71	116.50	-15	1,281	-1.17%
2019/03/08	66	117.37	2	117.75	118.00	64	1,368	4.68%
2019/03/07	17	119.53	4	119.50	119.00	13	1,378	0.94%
2019/03/06	33	120.00	1	120.50	120.50	32	1,385	2.31%
2019/03/05	159	121.10	32	119.50	119.50	127	1,385	9.17%	大買/鉅額交易
2019/03/04	32	122.25	4	121.75	121.50	28	1,375	2.04%
2019/02/27	3	120.17	0	0.00	120.00	3	1,372	0.22%
2019/02/26	2	120.50	0	0.00	120.50	2	1,396	0.14%
2019/02/25	1	122.00	0	0.00	121.50	1	1,401	0.07%
2019/02/21	1	123.00	2	124.00	123.00	-1	1,413	-0.07%
2019/02/20	0	0.00	6	121.17	121.50	-6	1,412	-0.42%
2019/02/19	10.1	120.01	1	120.50	120.50	9.1	1,404	0.65%
2019/02/15	4	119.50	0	0.00	120.00	4	1,408	0.28%
2019/02/14	3	119.50	42	120.11	120.00	-39	1,433	-2.72%
2019/02/13	4	118.25	0	0.00	118.50	4	1,435	0.28%
2019/02/12	3	120.17	150	120.25	119.50	-147	1,414	-10.39%	大賣/鉅額交易
2019/01/30	2	119.25	0	0.00	120.00	2	1,506	0.13%
2019/01/29	11	119.05	1	119.50	119.50	10	1,521	0.66%
2019/01/28	3	119.00	0	0.00	119.00	3	1,575	0.19%
2019/01/25	0	0.00	1	120.00	120.00	-1	1,619	-0.06%
2019/01/24	1	118.50	0	0.00	119.00	1	1,632	0.06%
2019/01/23	0	0.00	203	119.67	121.00	-203	1,681	-12.07%	大賣/鉅額交易
2019/01/22	1	119.00	131	118.85	119.00	-130	1,706	-7.62%	大賣/鉅額交易
2019/01/21	2	120.25	0	0.00	120.00	2	1,732	0.12%
2019/01/18	0	0.00	92	121.60	121.50	-92	1,764	-5.21%
2019/01/17	5	121.90	1	121.50	121.50	4	1,846	0.22%
2019/01/15	0	0.00	2	123.50	123.50	-2	1,865	-0.11%
2019/01/14	1	122.00	0	0.00	123.00	1	1,870	0.05%
2019/01/11	2	121.50	1	123.50	121.50	1	1,874	0.05%
2019/01/10	3	120.00	0	0.00	120.00	3	1,862	0.16%
2019/01/08	0	0.00	157	120.75	120.50	-157	1,867	-8.41%	大賣/鉅額交易
2019/01/07	1	120.50	0	0.00	121.50	1	1,886	0.05%
2019/01/04	2	117.50	1	117.00	118.50	1	1,911	0.05%
2019/01/03	2	119.00	0	0.00	119.00	2	1,962	0.10%
2019/01/02	0	0.00	2	121.75	120.50	-2	1,958	-0.10%
2018/12/28	0	0.00	95	121.00	120.50	-95	1,978	-4.80%
2018/12/27	53	121.49	1	121.00	121.00	52	2,015	2.58%
2018/12/26	3	120.67	0	0.00	120.00	3	2,015	0.15%
2018/12/25	3	120.67	5	120.60	122.00	-2	2,030	-0.10%
2018/12/20	0	0.00	1	122.00	122.50	-1	2,176	-0.05%
2018/12/19	2	123.75	0	0.00	123.50	2	2,217	0.09%
2018/12/17	3	123.50	2	124.25	123.50	1	2,267	0.04%
2018/12/14	1	122.50	1	123.00	123.00	0	2,326	0.00%
2018/12/13	3	122.83	0	0.00	123.00	3	2,383	0.13%
2018/12/12	1	123.00	0	0.00	123.50	1	2,445	0.04%
2018/12/11	8	121.00	0	0.00	120.50	8	2,570	0.31%
2018/12/10	8	119.94	12	120.75	120.00	-4	2,583	-0.15%
2018/12/06	2	126.75	0	0.00	125.50	2	2,500	0.08%
2018/12/05	10	129.50	1	129.50	130.00	9	2,487	0.36%
2018/12/04	3	134.83	7	137.64	132.00	-4	2,481	-0.16%
2018/12/03	102	133.16	14	134.93	135.00	88	2,437	3.61%	大買/
2018/11/30	102	128.40	12	128.67	128.00	90	2,331	3.86%	大買/
2018/11/29	0	0.00	1	125.50	125.00	-1	2,290	-0.04%
2018/11/28	0	0.00	7	123.43	125.00	-7	2,288	-0.31%
2018/11/27	11	123.41	3	124.17	124.50	8	2,297	0.35%
2018/11/26	1	121.00	75	121.35	121.00	-74	2,288	-3.23%
2018/11/23	5	121.20	3	120.83	120.50	2	2,267	0.09%
2018/11/22	1	124.00	2	123.50	123.50	-1	2,233	-0.04%
2018/11/21	1	127.50	0	0.00	127.50	1	2,223	0.04%
2018/11/20	1	128.00	1	129.00	129.00	0	2,222	0.00%
2018/11/19	1	128.50	0	0.00	130.00	1	2,261	0.04%
2018/11/16	1	126.50	3	126.67	127.00	-2	2,236	-0.09%
2018/11/15	0	0.00	1	126.50	126.50	-1	2,236	-0.04%
2018/11/14	3	124.67	0	0.00	125.00	3	2,249	0.13%
2018/11/13	1	123.50	67	122.72	126.50	-66	2,273	-2.90%
2018/11/09	3	125.00	0	0.00	126.50	3	2,221	0.14%
2018/11/08	24	127.98	62	127.86	125.00	-38	2,203	-1.72%
2018/11/07	48	130.00	2	130.00	131.00	46	2,114	2.18%
2018/11/06	2	126.00	0	0.00	126.00	2	2,128	0.09%
2018/11/05	157	129.53	0	0.00	129.00	157	2,152	7.29%	大買/鉅額交易
2018/11/02	0	0.00	7	131.71	134.50	-7	2,131	-0.33%
2018/11/01	0	0.00	4	130.75	131.00	-4	2,083	-0.19%
2018/10/31	70	130.66	56	129.22	129.50	14	2,071	0.68%
2018/10/30	0	0.00	1	128.50	127.00	-1	2,037	-0.05%
2018/10/29	16	128.25	16	127.38	129.00	0	2,051	0.00%
2018/10/26	132	131.55	52	127.91	122.50	80	2,058	3.89%	大買/
2018/10/25	1	128.00	6	128.17	128.00	-5	2,008	-0.25%
2018/10/24	33	124.77	32	125.34	125.50	1	1,933	0.05%
2018/10/22	0	0.00	1	123.00	122.00	-1	1,936	-0.05%
2018/10/19	1	121.50	0	0.00	122.50	1	1,945	0.05%
2018/10/18	10	121.85	3	122.00	121.50	7	1,986	0.35%
2018/10/17	2	122.50	0	0.00	122.00	2	2,121	0.09%
2018/10/15	4	122.13	1	122.50	119.50	3	2,129	0.14%
2018/10/12	6	119.08	8	121.25	121.00	-2	2,121	-0.09%
2018/10/11	9	117.33	28	115.88	121.00	-19	2,097	-0.91%
2018/10/08	7	126.64	2	127.75	127.50	5	2,021	0.25%
2018/10/05	7	129.00	3	131.50	130.00	4	2,013	0.20%
2018/10/04	0	0.00	5	133.50	135.00	-5	1,982	-0.25%
2018/10/03	1	135.00	11	134.73	132.00	-10	1,979	-0.51%
2018/10/01	1	134.00	1	135.50	135.50	0	1,948	0.00%
2018/09/28	7	131.36	7	132.71	132.00	0	1,927	0.00%
2018/09/26	281	138.14	19.3	136.92	139.50	261.7	1,878	13.93%	大買/鉅額交易
2018/09/25	0	0.00	1	137.00	137.50	-1	1,890	-0.05%
2018/09/21	3	140.17	3	140.33	139.50	0	1,932	0.00%
2018/09/20	129	138.68	22	138.52	136.50	107	1,888	5.67%	大買/鉅額交易
2018/09/19	0	0.00	3	136.67	136.50	-3	1,826	-0.16%
2018/09/18	1	135.50	157	132.54	131.50	-156	1,773	-8.80%	大賣/鉅額交易
2018/09/17	27	132.93	12	130.75	136.50	15	1,745	0.86%
2018/09/14	19	120.82	4	122.00	125.00	15	1,614	0.93%
2018/09/11	2	118.75	2	119.00	119.00	0	1,638	0.00%
2018/09/10	3	118.00	28	116.50	118.00	-25	1,666	-1.50%
2018/09/07	1	120.00	123	119.24	119.50	-122	1,685	-7.24%	大賣/鉅額交易
2018/09/06	1	120.00	103	120.56	120.50	-102	1,706	-5.98%	大賣/鉅額交易
2018/09/04	2	121.50	50	121.50	121.50	-48	1,791	-2.68%
2018/09/03	1	120.50	210	121.64	121.00	-209	1,819	-11.48%	大賣/鉅額交易
2018/08/31	0	0.00	1	125.50	125.00	-1	1,920	-0.05%
2018/08/29	3	125.33	0	0.00	125.50	3	2,177	0.14%
2018/08/28	124	126.71	1	126.50	126.50	123	2,197	5.60%	大買/鉅額交易
2018/08/24	2	119.25	102	119.51	121.00	-100	2,224	-4.50%	大賣/
2018/08/23	10	124.50	0	0.00	124.50	10	2,242	0.45%
2018/08/22	32	125.16	1	125.50	124.50	31	2,271	1.36%
2018/08/21	70	125.24	0	0.00	125.00	70	2,279	3.07%
2018/08/20	4	125.25	40	128.31	124.50	-36	2,284	-1.58%
2018/08/17	30	131.00	124	130.08	129.50	-94	2,272	-4.14%	大賣/
2018/08/16	1	128.50	0	0.00	128.50	1	2,299	0.04%
2018/08/15	2	128.50	0	0.00	128.50	2	2,337	0.09%
2018/08/13	7	129.14	21	130.48	130.00	-14	2,447	-0.57%
2018/08/10	10	131.90	23	128.63	132.00	-13	2,453	-0.53%
2018/08/09	0	0.00	125	134.30	133.50	-125	2,416	-5.17%	大賣/鉅額交易
2018/08/06	1	138.00	1	138.50	138.00	0	2,572	0.00%
2018/08/03	49	137.70	11	137.45	137.50	38	2,564	1.48%
2018/08/02	126	137.67	63	134.35	133.00	63	2,551	2.47%	大買/
2018/08/01	60	132.83	7	132.29	133.00	53	2,512	2.11%
2018/07/31	1	131.00	0	0.00	130.00	1	2,524	0.04%
2018/07/30	1	131.00	2	133.00	130.00	-1	2,518	-0.04%
2018/07/27	2	133.00	3	134.00	135.00	-1	2,524	-0.04%
2018/07/26	1	134.00	0	0.00	132.50	1	2,536	0.04%
2018/07/25	2	130.75	3	132.33	133.00	-1	2,533	-0.04%
2018/07/24	14	130.04	4	133.25	129.00	10	2,531	0.40%
2018/07/23	1	138.50	0	0.00	138.00	1	2,401	0.04%
2018/07/20	2	137.25	0	0.00	137.50	2	2,419	0.08%
2018/07/17	1	141.50	0	0.00	141.00	1	2,450	0.04%
2018/07/13	0	0.00	1	144.00	144.00	-1	2,499	-0.04%
2018/07/10	194	141.00	1	142.00	141.00	193	2,592	7.44%	大買/鉅額交易
2018/07/09	1	142.00	0	0.00	141.00	1	2,594	0.04%
2018/07/06	6	138.00	3	141.83	142.00	3	2,602	0.12%
2018/07/04	3	140.17	3	141.00	140.50	0	2,620	0.00%
2018/07/03	1	147.50	2	145.50	143.00	-1	2,659	-0.04%
2018/07/02	2	148.50	4	151.50	152.50	-2	2,632	-0.08%
2018/06/28	1	144.50	1	146.00	147.00	0	2,591	0.00%
2018/06/26	29	142.10	5	142.60	144.00	24	2,704	0.89%
2018/06/25	1	147.00	0	0.00	147.00	1	2,725	0.04%
2018/06/20	1	149.50	71	147.45	149.00	-70	2,777	-2.52%
2018/06/19	2	150.00	1	151.00	150.00	1	2,773	0.04%
2018/06/15	2	153.75	4	154.25	154.50	-2	2,765	-0.07%
2018/06/14	0	0.00	3	153.50	152.00	-3	2,810	-0.11%
2018/06/13	8	152.56	12	153.33	150.00	-4	2,917	-0.14%
2018/06/12	7	151.93	64	151.80	148.00	-57	2,897	-1.97%
2018/06/11	7	148.79	4	148.00	150.50	3	2,887	0.10%
2018/06/08	4	148.75	110	149.32	149.00	-106	2,863	-3.70%	大賣/鉅額交易
2018/06/07	12	155.29	17	154.88	156.00	-5	2,788	-0.18%
2018/06/06	1	146.50	6	147.58	146.50	-5	2,585	-0.19%
2018/06/05	1	144.50	34	145.88	143.00	-33	2,557	-1.29%
2018/06/04	2	145.75	6	146.00	145.50	-4	2,554	-0.16%
2018/06/01	6	145.25	3	145.51	145.00	3	2,561	0.12%
2018/05/31	12	145.96	8	145.38	145.00	4	2,532	0.16%
2018/05/30	1	141.50	0	0.00	141.00	1	2,470	0.04%
2018/05/28	125.2	140.00	15	142.10	142.50	110.2	2,459	4.48%	大買/鉅額交易
2018/05/25	110	138.91	0	0.00	139.50	110	2,470	4.45%	大買/鉅額交易
2018/05/24	1	142.00	40	141.90	139.50	-39	2,475	-1.58%
2018/05/23	0	0.00	1	142.00	140.00	-1	2,509	-0.04%
2018/05/22	10	144.65	14	144.32	143.50	-4	2,494	-0.16%
2018/05/21	2	139.25	1	139.00	139.00	1	2,437	0.04%
2018/05/18	1	138.50	2	139.50	138.00	-1	2,441	-0.04%
2018/05/17	1	137.00	0	0.00	137.50	1	2,431	0.04%
2018/05/16	2	138.00	1	138.00	137.50	1	2,441	0.04%
2018/05/15	9	138.94	16	138.50	139.50	-7	2,461	-0.28%
2018/05/14	0	0.00	2	133.00	134.50	-2	2,424	-0.08%
2018/05/11	1	132.00	0	0.00	132.00	1	2,401	0.04%
2018/05/08	1	131.00	0	0.00	130.00	1	2,402	0.04%
2018/05/07	1	129.50	0	0.00	131.00	1	2,418	0.04%
2018/05/04	0	0.00	26	130.02	129.00	-26	2,441	-1.06%
2018/05/03	0	0.00	3	130.33	132.50	-3	2,528	-0.12%
2018/05/02	0	0.00	104	132.04	131.50	-104	2,543	-4.09%	大賣/鉅額交易
2018/04/30	3	132.50	1	133.50	132.00	2	2,582	0.08%
2018/04/27	2	129.00	51	127.98	129.50	-49	2,604	-1.88%
2018/04/26	1	128.00	0	0.00	126.00	1	2,718	0.04%
2018/04/25	0	0.00	5	129.70	130.00	-5	2,720	-0.18%
2018/04/24	1	124.50	1	126.50	125.00	0	2,716	0.00%
2018/04/19	2	132.25	7	134.86	131.00	-5	2,725	-0.18%
2018/04/18	2	128.00	7	130.93	133.00	-5	2,710	-0.18%
2018/04/17	1	126.00	2	127.50	126.50	-1	2,692	-0.04%
2018/04/16	84.1	129.58	0	0.00	130.00	84.1	2,779	3.03%
2018/04/13	1	129.50	2	129.75	129.50	-1	2,768	-0.04%
2018/04/12	4	130.63	11	129.27	130.00	-7	2,784	-0.25%
2018/04/11	300	130.81	3	130.50	129.50	297	2,829	10.50%	大買/鉅額交易
2018/04/10	0.2	128.00	0	0.00	129.00	0.2	2,890	0.01%
2018/04/09	1	128.50	7	128.07	127.00	-6	2,885	-0.21%
2018/04/03	3	121.67	0	0.00	122.50	3	2,836	0.11%
2018/04/02	1	123.00	0	0.00	123.00	1	2,826	0.04%
2018/03/31	1	124.00	0	0.00	124.00	1	2,821	0.04%
2018/03/30	0	0.00	8	124.75	123.50	-8	2,836	-0.28%
2018/03/29	7	122.86	4	123.63	124.00	3	2,855	0.11%
2018/03/28	2	127.25	4	127.38	127.00	-2	2,786	-0.07%
2018/03/27	6	132.33	0	0.00	132.00	6	2,738	0.22%
2018/03/26	2	132.50	0	0.00	134.00	2	2,739	0.07%
2018/03/23	0	0.00	4	132.63	134.50	-4	2,767	-0.14%
2018/03/22	1	133.50	1	135.00	134.50	0	2,737	0.00%
2018/03/21	50	137.36	2	137.50	136.50	48	2,758	1.74%
2018/03/20	38	138.17	2	140.00	137.00	36	2,768	1.30%
2018/03/19	5	136.90	3	135.33	136.50	2	2,824	0.07%
2018/03/16	0	0.00	1	129.00	129.00	-1	2,723	-0.04%
2018/03/15	0	0.00	2	131.50	132.00	-2	2,724	-0.07%
2018/03/14	48	129.70	1	130.50	130.50	47	2,699	1.74%
2018/03/13	4	129.38	12	130.00	131.00	-8	2,704	-0.30%
2018/03/09	1	127.00	15	127.00	127.50	-14	2,659	-0.53%
2018/03/08	1	126.00	1	127.00	126.00	0	2,651	0.00%
2018/03/07	1	126.00	3	129.00	125.00	-2	2,643	-0.08%
2018/03/06	3	128.00	0	0.00	128.00	3	2,633	0.11%
2018/03/02	1	129.00	0	0.00	128.50	1	2,642	0.04%
2018/03/01	0	0.00	1	129.00	130.00	-1	2,640	-0.04%
2018/02/27	0	0.00	1	131.50	129.50	-1	2,626	-0.04%
2018/02/26	0	0.00	2	129.50	129.50	-2	2,601	-0.08%
2018/02/23	15	129.00	0	0.00	127.00	15	2,586	0.58%
2018/02/22	4	126.13	1	127.00	126.50	3	2,528	0.12%
2018/02/21	6	125.08	1.5	125.33	125.00	4.5	2,507	0.18%
2018/02/12	6	122.25	8	123.00	122.00	-2	2,458	-0.08%
2018/02/09	1	124.50	1	123.50	123.00	0	2,459	0.00%
2018/02/07	3	122.67	1	123.50	122.50	2	2,419	0.08%
2018/02/06	56	120.21	2	119.00	120.00	54	2,383	2.27%
2018/02/05	1	121.00	1	120.50	124.50	0	2,354	0.00%
2018/02/02	1	123.50	0	0.00	123.00	1	2,354	0.04%
2018/02/01	3	123.00	0	0.00	123.50	3	2,353	0.13%
2018/01/31	1	124.00	0	0.00	123.00	1	2,342	0.04%
2018/01/30	1	126.50	1	124.50	125.00	0	2,336	0.00%
2018/01/29	8	124.19	0	0.00	123.50	8	2,331	0.34%
2018/01/26	36.5	122.09	6	122.00	122.50	30.5	2,359	1.29%
2018/01/25	6	126.67	0	0.00	126.00	6	2,283	0.26%
2018/01/24	1	127.50	1	128.50	128.50	0	2,264	0.00%
2018/01/23	216	127.88	1	127.50	128.00	215	2,229	9.64%	大買/鉅額交易
2018/01/22	16	128.28	9	128.89	129.50	7	2,200	0.32%
2018/01/19	179	131.73	0	0.00	131.50	179	2,229	8.03%	大買/鉅額交易
2018/01/18	34	131.68	98	131.02	131.00	-64	2,207	-2.90%
2018/01/17	1	131.00	91	131.19	131.00	-90	2,198	-4.09%
2018/01/16	4.1	130.94	1	132.00	131.00	3.1	2,187	0.14%
2018/01/15	0	0.00	1	131.00	131.00	-1	2,181	-0.05%
2018/01/12	31	130.55	0	0.00	130.50	31	2,201	1.41%
2018/01/11	0	0.00	773	130.29	130.50	-773	2,206	-35.04%	大賣/鉅額交易
2018/01/10	14	128.89	3	130.67	131.00	11	2,199	0.50%
2018/01/09	157	137.78	0	0.00	137.00	157	2,112	7.43%	大買/鉅額交易
2018/01/08	284	137.60	0	0.00	136.50	284	2,122	13.38%	大買/鉅額交易
2018/01/05	228	138.00	2	137.25	138.00	226	2,132	10.60%	大買/鉅額交易
2018/01/04	4	137.00	0	0.00	141.50	4	2,193	0.18%
2018/01/03	0	0.00	0.1	144.50	144.50	-0.1	2,166	0.00%