台燿 (6274)-國泰-板橋券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
162.0
漲跌
--
漲幅
0.00%
成交量
7,192張
產業
上櫃電子零組件類股
759人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台燿 (6274)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/10/30	20.4	159.98	21.1	161.02	162.00	-0.6	8,291	-0.01%
2024/10/29	54.3	163.64	8.3	162.70	161.00	46.1	8,406	0.55%
2024/10/28	7	168.57	26	169.42	169.00	-19	8,343	-0.23%
2024/10/25	29.3	168.58	1.3	169.11	169.00	28	8,389	0.33%
2024/10/24	44.1	169.97	15	169.37	169.00	29.1	8,431	0.34%
2024/10/23	16.2	172.59	6.2	172.25	172.00	10	8,456	0.12%
2024/10/22	2.5	170.44	27.3	170.34	171.50	-24.9	8,456	-0.29%
2024/10/21	13.1	166.46	2.7	166.64	167.50	10.3	8,537	0.12%
2024/10/18	23.4	167.34	9	167.01	165.00	14.4	8,589	0.17%
2024/10/17	40.2	168.32	19	168.45	168.50	21.2	8,556	0.25%
2024/10/16	52.2	173.15	20.2	171.84	171.50	32	8,429	0.38%
2024/10/15	22.3	178.71	58	179.02	178.00	-35.8	8,326	-0.43%
2024/10/14	4	177.25	2	176.75	176.50	2	8,266	0.02%
2024/10/11	40.1	175.63	5.1	176.50	177.50	35	8,325	0.42%
2024/10/09	30.2	176.60	35.3	177.12	174.50	-5.1	8,364	-0.06%
2024/10/08	6.3	176.79	17	177.12	178.00	-10.7	8,381	-0.13%
2024/10/07	32.5	172.93	12.1	174.09	172.50	20.4	8,369	0.24%
2024/10/04	61.2	175.04	35	177.00	171.00	26.2	8,437	0.31%
2024/10/01	0.1	174.79	15.1	173.50	175.00	-15	8,487	-0.18%
2024/09/30	10.4	172.43	6.1	172.78	170.50	4.2	8,596	0.05%
2024/09/27	21.3	176.74	4.1	178.51	175.00	17.3	8,751	0.20%
2024/09/26	33.1	180.15	15.9	178.90	178.00	17.2	8,736	0.20%
2024/09/25	23.4	180.10	11.2	179.06	181.50	12.1	8,709	0.14%
2024/09/24	20.7	176.97	16.8	176.81	178.00	3.8	8,649	0.04%
2024/09/23	30.4	183.09	25.1	182.66	181.00	5.3	8,538	0.06%
2024/09/20	33.6	184.89	31.6	184.94	182.50	2	8,508	0.02%
2024/09/19	6.1	178.61	47.5	180.63	184.00	-41.4	8,425	-0.49%
2024/09/18	45	178.13	15.3	178.13	174.50	29.7	8,314	0.36%
2024/09/16	61.3	187.62	75.4	186.98	183.00	-14.1	8,237	-0.17%
2024/09/13	30.8	182.65	56.3	183.38	184.50	-25.6	7,955	-0.32%
2024/09/12	30.1	178.87	51.5	179.82	180.50	-21.4	7,768	-0.28%
2024/09/11	21.1	173.70	45.2	175.37	175.00	-24.1	7,704	-0.31%
2024/09/10	71.6	177.18	39.3	176.22	172.00	32.3	7,712	0.42%
2024/09/09	64.1	177.38	76.2	177.17	177.50	-12.1	7,522	-0.16%
2024/09/06	101.2	178.12	72.6	178.26	176.00	28.6	7,489	0.38%	大買/
2024/09/05	71.1	176.03	123.4	178.04	176.00	-52.3	7,450	-0.70%	大賣/
2024/09/04	66.3	169.93	37.8	169.79	167.50	28.5	7,143	0.40%
2024/09/03	25.1	177.33	62.3	178.49	177.00	-37.2	7,017	-0.53%
2024/09/02	52.3	176.72	31.7	175.92	172.50	20.6	6,920	0.30%
2024/08/30	35.3	175.62	82.1	176.88	175.50	-46.9	6,843	-0.68%
2024/08/29	5.1	166.92	3	167.00	167.00	2.1	6,600	0.03%
2024/08/28	4.1	166.92	15.3	165.78	167.00	-11.2	6,676	-0.17%
2024/08/27	5.1	162.41	12	162.88	162.50	-6.9	6,675	-0.10%
2024/08/26	9	163.44	9	163.78	160.00	0	6,745	0.00%
2024/08/23	4	160.63	9	161.56	163.50	-5	6,783	-0.07%
2024/08/21	5.2	160.32	3.2	159.66	159.00	2	6,882	0.03%
2024/08/20	16.1	165.81	12	163.88	163.00	4.1	7,051	0.06%
2024/08/19	0	0.00	15.1	164.20	165.00	-15.1	7,111	-0.21%
2024/08/16	4.3	162.49	19	162.89	163.50	-14.7	7,176	-0.21%
2024/08/15	12.4	161.01	10.1	159.99	159.00	2.3	7,174	0.03%
2024/08/14	17.1	161.93	15	159.23	160.00	2.1	7,198	0.03%
2024/08/13	31	161.84	29	162.26	161.00	2	7,191	0.03%
2024/08/12	20.6	159.70	40.3	160.07	158.50	-19.7	7,244	-0.27%
2024/08/09	13.9	156.45	17.3	156.56	154.00	-3.3	7,346	-0.05%
2024/08/08	12.1	153.63	14	154.75	152.50	-1.9	7,361	-0.03%
2024/08/07	41.1	155.79	25.1	156.62	154.50	16	7,425	0.22%
2024/08/06	72.2	151.97	95.3	148.10	152.50	-23.1	7,445	-0.31%
2024/08/05	34.8	145.33	33.2	144.96	142.50	1.6	7,351	0.02%
2024/08/02	19.1	160.89	17.4	161.74	158.00	1.7	7,294	0.02%
2024/08/01	35.5	164.70	44.2	166.12	166.00	-8.6	7,355	-0.12%
2024/07/31	13.2	153.57	11	158.36	160.00	2.2	7,368	0.03%
2024/07/30	9.8	150.52	2.1	151.51	154.50	7.7	7,448	0.10%
2024/07/29	21.3	155.22	16.7	154.82	151.50	4.6	7,515	0.06%
2024/07/26	6.3	155.21	3.1	157.85	156.00	3.2	7,677	0.04%
2024/07/23	11.2	155.46	14.3	155.30	158.00	-3.1	7,733	-0.04%
2024/07/22	25.3	151.03	15	151.90	151.00	10.3	7,872	0.13%
2024/07/19	39.3	162.78	21.1	163.37	158.00	18.2	7,927	0.23%
2024/07/18	10	164.95	5.1	167.28	166.00	4.9	8,162	0.06%
2024/07/17	19.1	168.92	21	168.79	168.00	-1.9	8,330	-0.02%
2024/07/16	8.3	165.18	4.3	165.81	165.50	4	8,474	0.05%
2024/07/15	19.4	165.64	7.1	166.21	165.50	12.3	8,622	0.14%
2024/07/12	29.9	169.37	18.9	170.31	167.00	11	8,780	0.12%
2024/07/11	20.4	175.47	31.1	177.02	173.50	-10.7	8,930	-0.12%
2024/07/10	5.1	173.37	21.2	174.80	176.50	-16.1	9,142	-0.18%
2024/07/09	17.2	171.52	16.5	171.37	171.50	0.8	9,164	0.01%
2024/07/08	102.2	173.20	63.3	173.33	173.00	38.9	9,160	0.42%	大買/
2024/07/05	30.6	173.83	46.5	174.58	176.00	-15.9	9,149	-0.17%
2024/07/04	9.1	168.51	29.6	169.09	169.00	-20.5	9,200	-0.22%
2024/07/03	32.5	167.19	42.1	167.60	164.50	-9.6	9,463	-0.10%
2024/07/02	10	163.30	11.2	164.48	163.00	-1.2	9,615	-0.01%
2024/07/01	8.1	163.57	4.5	163.84	162.50	3.6	9,727	0.04%
2024/06/28	5.8	163.54	7	163.71	162.50	-1.2	9,844	-0.01%
2024/06/27	13.1	161.93	4.4	162.86	161.00	8.7	10,111	0.09%
2024/06/26	15.4	164.71	16	164.69	163.00	-0.6	10,294	-0.01%
2024/06/25	15.2	161.61	12.1	162.24	163.50	3.1	10,561	0.03%
2024/06/24	12	165.38	15	165.53	164.00	-3	11,067	-0.03%
2024/06/21	22.5	163.85	4	165.00	163.50	18.5	11,737	0.16%
2024/06/20	10.4	167.39	9.5	167.26	167.00	0.9	12,223	0.01%
2024/06/19	20	165.18	7.3	166.24	164.00	12.7	12,449	0.10%
2024/06/18	25.2	167.09	14.5	169.19	167.50	10.7	12,584	0.09%
2024/06/17	52.8	168.59	6	169.92	167.50	46.8	12,735	0.37%
2024/06/14	9	174.94	16.5	173.23	173.00	-7.5	13,170	-0.06%
2024/06/13	27.3	175.03	19.1	174.74	174.50	8.3	13,253	0.06%
2024/06/12	18.2	174.31	94.7	174.29	176.00	-76.5	13,453	-0.57%
2024/06/11	38.4	165.26	7.1	167.10	164.50	31.3	13,350	0.23%
2024/06/07	48.1	168.63	16.4	167.99	167.50	31.8	13,613	0.23%
2024/06/06	36.7	169.84	29.1	170.17	170.00	7.5	14,056	0.05%
2024/06/05	38.2	172.42	39.9	172.55	172.00	-1.7	14,133	-0.01%
2024/06/04	11.8	170.72	10	170.05	168.50	1.7	14,550	0.01%
2024/06/03	13.3	171.25	24.3	171.96	172.50	-11	15,216	-0.07%
2024/05/31	10.1	166.27	15.8	166.32	166.50	-5.7	15,320	-0.04%
2024/05/30	42.6	164.26	9	164.22	162.50	33.6	15,445	0.22%
2024/05/29	18	168.92	11.2	168.57	167.00	6.8	15,544	0.04%
2024/05/28	11.1	168.60	14.1	168.86	168.00	-2.9	15,649	-0.02%
2024/05/27	19.3	169.93	5	170.10	169.00	14.3	15,745	0.09%
2024/05/24	55.3	166.40	18.3	168.75	171.00	37.1	15,921	0.23%
2024/05/23	46.6	172.70	15.2	173.42	170.00	31.4	16,065	0.20%
2024/05/22	23.3	177.52	19.5	178.32	176.50	3.8	16,464	0.02%
2024/05/21	23.3	175.50	13	175.88	173.50	10.3	16,646	0.06%
2024/05/20	17	178.00	21.1	178.23	177.50	-4.1	16,725	-0.02%
2024/05/17	18	176.89	12	177.54	177.00	6	16,944	0.04%
2024/05/16	23.3	179.41	26.2	180.42	178.00	-2.9	17,381	-0.02%
2024/05/15	47	178.95	38.5	179.92	174.50	8.6	17,547	0.05%
2024/05/14	52.7	171.62	24.1	170.62	173.00	28.6	17,694	0.16%
2024/05/13	34	173.49	13.1	173.46	171.50	21	17,925	0.12%
2024/05/10	41.8	182.15	21	181.07	180.00	20.7	18,115	0.11%
2024/05/09	33	188.67	40.3	188.87	187.50	-7.3	18,153	-0.04%
2024/05/08	10	182.35	15.3	183.00	185.50	-5.3	18,136	-0.03%
2024/05/07	40	177.55	40.4	178.96	182.00	-0.4	18,331	0.00%
2024/05/06	48.3	185.65	39.5	186.65	181.00	8.9	18,212	0.05%
2024/05/03	26.1	189.00	42.5	188.26	188.00	-16.4	18,079	-0.09%
2024/05/02	22.3	185.91	20.1	186.25	188.00	2.2	18,085	0.01%
2024/04/30	61.4	187.22	70.3	186.58	185.50	-8.9	18,030	-0.05%
2024/04/29	18.8	182.74	31.1	183.35	183.50	-12.3	17,950	-0.07%
2024/04/26	21.2	181.07	35.6	180.55	179.50	-14.5	18,335	-0.08%
2024/04/25	37.9	176.51	49.3	175.84	175.00	-11.4	18,370	-0.06%
2024/04/24	66.5	174.34	102.8	174.47	175.50	-36.3	18,263	-0.20%	大賣/
2024/04/23	55	162.07	34.5	161.11	164.50	20.5	18,092	0.11%
2024/04/22	9.8	157.75	23.4	154.41	152.50	-13.6	17,925	-0.08%
2024/04/19	60	163.81	25	164.06	163.00	35	17,847	0.20%
2024/04/18	24.4	168.16	16.1	169.47	168.00	8.3	17,747	0.05%
2024/04/17	35.1	166.30	25.5	167.65	168.00	9.6	17,651	0.05%
2024/04/16	52.9	165.75	72.4	165.03	167.00	-19.6	17,468	-0.11%
2024/04/15	35.3	184.04	23.1	184.15	182.00	12.3	17,274	0.07%
2024/04/12	17.3	185.66	20.4	186.42	188.00	-3.1	17,253	-0.02%
2024/04/11	17	186.23	25.1	186.52	185.00	-8.1	17,256	-0.05%
2024/04/10	62.5	189.91	25.2	190.29	186.50	37.3	17,212	0.22%
2024/04/09	93.4	195.52	84.2	195.70	192.50	9.1	16,992	0.05%
2024/04/08	67.5	188.22	82.5	189.85	190.50	-15.1	16,635	-0.09%
2024/04/03	23.2	183.21	36.2	185.11	187.00	-13	16,324	-0.08%
2024/04/02	44.4	180.16	34.4	181.72	182.00	10	16,359	0.06%
2024/04/01	36.1	184.70	55	184.15	182.50	-19	16,338	-0.12%
2024/03/29	57.1	182.25	36.5	181.00	179.00	20.6	16,149	0.13%
2024/03/28	37.2	182.59	45.1	183.59	183.00	-7.9	15,980	-0.05%
2024/03/27	107.2	183.08	121.4	183.43	182.50	-14.2	15,766	-0.09%	大買/大賣/
2024/03/26	124.3	179.62	93.2	179.54	176.00	31	15,387	0.20%	大買/
2024/03/25	78.3	178.40	138.4	179.93	184.50	-60.1	14,768	-0.41%	大賣/
2024/03/22	51.1	169.38	76.2	170.04	168.00	-25	14,296	-0.18%
2024/03/21	27.1	165.21	42.1	165.33	165.00	-15	14,082	-0.11%
2024/03/20	73.1	167.04	37.2	166.46	163.50	35.9	13,921	0.26%
2024/03/19	87.4	169.26	122.4	169.90	168.50	-35	13,749	-0.25%	大賣/
2024/03/18	32.3	162.17	27.2	162.27	163.50	5.1	13,233	0.04%
2024/03/15	33.3	160.57	64.3	160.86	161.50	-31	13,126	-0.24%
2024/03/14	34.2	153.92	31	153.95	156.00	3.2	12,863	0.03%
2024/03/13	94.5	157.85	60.5	155.33	154.00	34	12,827	0.27%
2024/03/12	70.6	162.51	77.3	165.06	160.00	-6.7	12,597	-0.05%
2024/03/11	44.1	159.24	44.7	159.36	157.50	-0.6	12,266	0.00%
2024/03/08	184.3	158.39	138.2	154.98	156.00	46.1	12,121	0.38%	大買/大賣/
2024/03/07	150.2	169.82	115.2	169.29	164.00	34.9	11,727	0.30%	大買/大賣/
2024/03/06	61.1	162.40	66.1	161.80	163.00	-5	11,096	-0.04%
2024/03/05	49.1	160.23	55.6	159.85	162.00	-6.5	10,945	-0.06%
2024/03/04	47.4	159.76	54	158.80	157.50	-6.6	10,844	-0.06%
2024/03/01	57	160.74	69.1	159.91	163.00	-12.1	10,820	-0.11%
2024/02/29	68	157.10	89.3	156.44	156.50	-21.2	10,839	-0.20%
2024/02/27	87.6	155.70	86.4	157.20	155.00	1.1	10,861	0.01%
2024/02/26	132.4	166.11	109.5	165.32	162.50	23	10,850	0.21%	大買/大賣/
2024/02/23	103	163.05	175.1	164.39	165.50	-72.1	10,697	-0.67%	大買/大賣/
2024/02/22	81.1	156.23	62	157.17	156.50	19.1	10,377	0.18%
2024/02/21	42.1	152.65	38.8	154.07	151.50	3.3	10,391	0.03%
2024/02/20	102.2	154.10	62.2	154.24	155.50	40	10,413	0.38%	大買/
2024/02/19	87.8	161.71	74	159.84	154.50	13.8	10,306	0.13%
2024/02/16	64.2	160.16	72.2	158.50	156.50	-8	10,209	-0.08%
2024/02/15	63.2	161.29	92.7	161.59	162.50	-29.5	10,022	-0.29%
2024/02/05	82.9	149.75	88.8	151.03	148.00	-5.9	9,708	-0.06%
2024/02/02	55.1	143.05	70.5	144.28	146.50	-15.4	9,390	-0.16%
2024/02/01	57.1	139.54	188.9	139.36	139.00	-131.8	9,161	-1.44%	大賣/鉅額交易
2024/01/31	72.2	135.22	52.4	135.67	135.50	19.9	9,060	0.22%
2024/01/30	58.4	133.69	106.1	134.66	135.50	-47.7	9,005	-0.53%	大賣/
2024/01/29	25	128.66	36.4	129.50	130.00	-11.4	8,926	-0.13%
2024/01/26	39.7	127.15	15	126.30	126.50	24.7	9,104	0.27%
2024/01/25	69.8	133.16	34.3	132.42	128.50	35.6	9,477	0.38%
2024/01/24	13.3	133.99	16.1	134.12	133.50	-2.7	9,455	-0.03%
2024/01/23	73.2	135.22	71	135.56	135.00	2.2	9,546	0.02%
2024/01/22	87.5	136.04	130.7	136.35	137.00	-43.2	9,526	-0.45%	大賣/
2024/01/19	36.1	127.14	63.4	126.80	128.50	-27.4	9,174	-0.30%
2024/01/18	44	122.56	23	122.57	122.00	21	9,251	0.23%
2024/01/17	17	126.12	33.1	126.74	125.50	-16.1	9,333	-0.17%
2024/01/16	4	124.38	16	124.72	125.50	-12	9,437	-0.13%
2024/01/15	11	124.64	49.7	124.62	125.00	-38.7	9,663	-0.40%
2024/01/12	6	121.25	45	121.97	120.50	-39	9,989	-0.39%
2024/01/11	9.3	116.24	20	118.75	120.00	-10.7	10,166	-0.11%
2024/01/10	50.6	116.15	8.6	116.34	115.00	42	10,467	0.40%
2024/01/09	31.3	119.03	13	120.42	118.50	18.3	10,623	0.17%
2024/01/08	63.2	121.16	14	118.82	118.50	49.2	10,765	0.46%
2024/01/05	34.1	124.08	35.1	123.72	124.00	-1	10,879	-0.01%
2024/01/04	4.3	121.46	49	123.63	125.00	-44.7	10,972	-0.41%
2024/01/03	26.1	121.29	17.1	122.50	120.50	9.1	11,144	0.08%
2024/01/02	30	124.57	38	125.01	123.50	-8	11,431	-0.07%
2023/12/29	13	127.42	14	127.53	126.00	-1	11,822	-0.01%
2023/12/28	39	128.36	83.4	128.04	127.00	-44.4	12,072	-0.37%
2023/12/27	31.1	125.11	69.8	125.03	125.50	-38.7	12,513	-0.31%
2023/12/26	22.2	122.47	139.1	122.99	123.50	-116.8	13,165	-0.89%	大賣/鉅額交易
2023/12/25	7	120.86	7	121.14	120.50	0	13,457	0.00%
2023/12/22	57.7	120.66	82	120.71	121.00	-24.3	13,706	-0.18%
2023/12/21	52	115.08	95.1	117.68	119.50	-43	13,966	-0.31%
2023/12/20	30.4	115.13	18	114.89	114.00	12.4	14,298	0.09%
2023/12/19	21	115.74	15.1	115.67	116.00	5.9	14,471	0.04%
2023/12/18	60.6	117.39	30.1	116.55	115.00	30.5	14,658	0.21%
2023/12/15	17.2	121.26	20.1	120.77	120.00	-2.8	14,809	-0.02%
2023/12/14	26	122.13	16.1	122.50	121.00	9.9	15,180	0.07%
2023/12/13	6.1	121.92	12.6	121.76	121.00	-6.5	15,313	-0.04%
2023/12/12	26.5	120.89	18	120.53	120.50	8.5	15,781	0.05%
2023/12/11	8.5	122.39	10.1	121.96	122.00	-1.6	16,068	-0.01%
2023/12/08	27.1	123.95	8	124.44	123.00	19.1	16,241	0.12%
2023/12/07	13.1	125.11	15.1	125.74	124.00	-2	16,350	-0.01%
2023/12/06	162.2	124.86	36.8	125.08	125.50	125.4	16,631	0.75%	大買/鉅額交易
2023/12/05	31.3	119.89	30	119.48	122.00	1.3	16,703	0.01%
2023/12/04	26.1	123.94	17	123.68	122.00	9.1	16,975	0.05%
2023/12/01	33.1	122.71	29.1	121.69	122.00	4	17,562	0.02%
2023/11/30	32	123.34	25	123.18	123.00	7	18,068	0.04%
2023/11/29	35.1	123.14	55.5	123.43	123.50	-20.4	18,393	-0.11%
2023/11/28	27.1	118.66	31	117.79	122.00	-3.9	18,707	-0.02%
2023/11/27	53.9	118.63	44.8	118.36	116.00	9.1	18,808	0.05%
2023/11/24	69.3	124.83	49.5	124.68	123.50	19.9	18,741	0.11%
2023/11/22	41.3	127.22	139.4	126.43	127.00	-98.1	18,579	-0.53%	大賣/
2023/11/21	61.4	127.95	26.1	127.69	127.50	35.2	18,520	0.19%
2023/11/20	72.5	124.87	102.4	125.57	128.00	-29.8	18,725	-0.16%	大賣/
2023/11/17	56.5	120.15	85.7	120.88	120.50	-29.2	18,737	-0.16%
2023/11/16	64.1	117.72	63.1	118.14	119.00	1	18,818	0.01%
2023/11/15	57.8	118.53	132.1	119.04	116.50	-74.3	18,817	-0.39%	大賣/
2023/11/14	53.3	113.79	41.1	113.44	113.00	12.2	18,739	0.07%
2023/11/13	69.2	115.96	18.3	116.31	115.50	50.9	18,922	0.27%
2023/11/10	18.1	114.87	30.4	114.86	115.00	-12.2	19,178	-0.06%
2023/11/09	36.1	114.97	28.2	115.85	117.00	7.9	19,316	0.04%
2023/11/08	57.2	115.32	113.4	116.31	116.00	-56.2	19,333	-0.29%	大賣/
2023/11/07	31.3	113.32	24	112.52	113.00	7.3	19,432	0.04%
2023/11/06	63.7	115.63	54.5	115.80	115.50	9.2	19,577	0.05%
2023/11/03	61.8	114.37	51.4	115.24	113.50	10.4	19,641	0.05%
2023/11/02	84.4	114.99	111.3	116.12	115.00	-26.9	19,876	-0.14%	大賣/
2023/11/01	44.2	107.34	36.2	107.04	107.50	8	20,059	0.04%
2023/10/31	55.4	110.15	40	111.26	106.50	15.4	20,308	0.08%
2023/10/30	17.1	112.68	28	113.29	113.50	-10.9	20,698	-0.05%
2023/10/27	132.1	111.81	94.1	112.04	110.50	38	21,003	0.18%	大買/
2023/10/26	104.5	112.13	329.3	111.01	111.50	-224.8	21,563	-1.04%	大買/大賣/鉅額交易
2023/10/25	344.1	121.03	42	119.73	119.00	302.1	22,344	1.35%	大買/鉅額交易
2023/10/24	233.6	117.23	229.2	116.77	121.50	4.4	22,989	0.02%	大買/大賣/
2023/10/23	236.3	115.83	251.1	115.33	116.00	-14.8	23,627	-0.06%	大買/大賣/
2023/10/20	102.4	109.65	93.6	110.16	111.00	8.9	23,884	0.04%	大買/
2023/10/19	84.4	115.63	65.4	116.38	114.50	19	24,210	0.08%
2023/10/18	128.6	120.04	217.8	123.59	116.50	-89.2	24,388	-0.37%	大買/大賣/
2023/10/17	251.4	130.59	35.7	130.07	129.00	215.6	24,447	0.88%	大買/鉅額交易
2023/10/16	123.4	131.68	44.6	131.14	130.00	78.8	24,620	0.32%	大買/
2023/10/13	49.5	138.35	40.3	138.24	138.50	9.2	24,996	0.04%
2023/10/12	36.7	139.27	17.4	137.74	137.00	19.3	25,080	0.08%
2023/10/11	34.6	141.18	51.1	139.96	138.50	-16.5	25,145	-0.07%
2023/10/06	106.2	142.74	71.5	142.33	140.50	34.7	25,247	0.14%	大買/
2023/10/05	102.9	146.44	61.6	146.43	145.50	41.3	25,217	0.16%	大買/
2023/10/04	119.4	145.37	89.5	145.05	148.50	29.9	25,030	0.12%	大買/
2023/10/03	184.6	148.52	203.5	148.70	147.00	-18.8	24,923	-0.08%	大買/大賣/
2023/10/02	156.9	145.57	278.6	145.64	148.50	-121.7	24,468	-0.50%	大買/大賣/鉅額交易
2023/09/28	101.7	137.16	87.5	137.03	136.00	14.2	23,773	0.06%	大買/
2023/09/27	46.8	135.21	61.4	136.20	137.00	-14.6	23,484	-0.06%
2023/09/26	94.4	136.37	50.4	134.47	132.50	44	23,261	0.19%
2023/09/25	126.5	132.37	133.4	133.54	137.00	-7	22,975	-0.03%	大買/大賣/
2023/09/22	39.3	127.93	46.1	128.93	130.50	-6.8	22,533	-0.03%
2023/09/21	104.1	124.00	88	124.85	126.00	16.1	22,317	0.07%	大買/
2023/09/20	50.1	125.79	92.1	126.74	127.50	-42	22,065	-0.19%
2023/09/19	114.3	129.81	91.5	127.87	123.50	22.8	21,870	0.10%	大買/
2023/09/18	114.8	129.50	117.4	129.27	129.50	-2.5	21,468	-0.01%	大買/大賣/
2023/09/15	110.1	129.15	148.4	130.68	130.50	-38.3	21,284	-0.18%	大買/大賣/
2023/09/14	58.5	122.15	68.5	122.20	122.00	-10	20,836	-0.05%
2023/09/13	41.1	114.65	82.4	115.12	117.00	-41.3	20,611	-0.20%
2023/09/12	44.5	118.30	26.3	117.60	117.00	18.2	20,431	0.09%
2023/09/11	94.8	122.02	59	120.17	116.50	35.8	20,311	0.18%
2023/09/08	44.4	132.32	38.2	131.46	129.00	6.2	20,001	0.03%
2023/09/07	100.3	137.81	100.1	137.01	135.00	0.2	19,809	0.00%
2023/09/06	197.1	140.16	129	139.78	139.00	68.1	19,493	0.35%	大買/大賣/
2023/09/05	96	136.59	149	138.36	141.50	-53	18,934	-0.28%	大賣/
2023/09/04	128.1	129.24	147.3	129.04	129.00	-19.2	18,661	-0.10%	大買/大賣/
2023/09/01	108.4	127.15	87.9	127.27	123.50	20.5	18,678	0.11%	大買/
2023/08/31	55.3	125.05	44.3	125.22	125.00	11.1	18,309	0.06%
2023/08/30	33.3	121.92	43.3	123.20	123.00	-10.1	18,158	-0.06%
2023/08/29	35.1	122.67	22.2	123.19	122.00	12.9	18,153	0.07%
2023/08/28	29.1	120.36	24.1	121.40	120.50	5	18,063	0.03%
2023/08/25	25.5	121.90	17.3	122.43	121.00	8.2	17,983	0.05%
2023/08/24	86.6	130.61	83.3	128.51	125.50	3.3	17,910	0.02%
2023/08/23	96.9	127.85	78.2	128.01	128.00	18.6	17,570	0.11%
2023/08/22	52.1	125.00	67.3	125.22	125.00	-15.2	17,388	-0.09%
2023/08/21	41.1	120.09	47	120.93	120.00	-5.9	17,352	-0.03%
2023/08/18	102.5	125.31	84.2	125.44	122.00	18.3	17,438	0.10%	大買/
2023/08/17	82.5	125.22	50.4	126.48	128.00	32.1	17,322	0.19%
2023/08/16	38.7	124.72	63.9	125.11	126.00	-25.2	17,388	-0.14%
2023/08/15	47.6	121.47	43.2	120.48	120.00	4.4	17,179	0.03%
2023/08/14	44.2	117.11	52.3	117.20	117.50	-8.1	16,988	-0.05%
2023/08/11	41.9	119.19	43.9	118.12	118.50	-2	16,851	-0.01%
2023/08/10	81.5	118.88	92.9	118.84	120.00	-11.4	16,604	-0.07%
2023/08/09	74.4	124.86	61.6	124.49	123.50	12.8	16,343	0.08%
2023/08/08	156.6	129.56	123.1	128.25	128.50	33.5	16,110	0.21%	大買/大賣/
2023/08/07	184.3	125.04	189	125.50	130.50	-4.8	15,714	-0.03%	大買/大賣/
2023/08/04	186.1	118.39	151.2	118.34	119.00	34.8	15,149	0.23%	大買/大賣/
2023/08/02	178.9	117.34	167.6	116.17	113.50	11.3	14,763	0.08%	大買/大賣/
2023/08/01	97	123.94	101.5	122.98	122.50	-4.6	14,262	-0.03%	大賣/
2023/07/31	165.3	135.09	163.2	132.33	125.00	2.2	14,003	0.02%	大買/大賣/
2023/07/28	248.6	137.14	267.2	138.02	138.00	-18.6	13,340	-0.14%	大買/大賣/
2023/07/27	151.5	134.15	188.6	135.20	133.50	-37.2	12,247	-0.30%	大買/大賣/
2023/07/26	262.8	133.44	239.6	131.49	127.00	23.2	11,440	0.20%	大買/大賣/
2023/07/25	139	128.01	165.7	130.46	134.00	-26.7	10,566	-0.25%	大買/大賣/
2023/07/24	210.7	120.75	189.8	121.77	122.00	20.9	10,047	0.21%	大買/大賣/
2023/07/21	79.6	115.69	58.3	116.03	116.50	21.3	9,303	0.23%
2023/07/20	52.2	116.47	108.6	117.51	118.50	-56.3	8,892	-0.63%	大賣/
2023/07/19	127.4	111.08	164.3	111.48	108.00	-36.9	8,448	-0.44%	大買/大賣/
2023/07/18	206.3	110.20	152.2	108.58	107.00	54	8,087	0.67%	大買/大賣/
2023/07/17	32	100.05	264.6	101.83	106.00	-232.6	7,522	-3.09%	大賣/鉅額交易
2023/07/14	50.7	94.31	73.7	94.35	96.50	-22.9	7,259	-0.32%
2023/07/13	46.5	92.21	111.8	92.67	90.40	-65.3	7,049	-0.93%	大賣/
2023/07/12	101.1	87.70	85.1	87.65	87.30	16	6,724	0.24%	大買/
2023/07/11	50.3	83.58	111.3	84.00	85.40	-61	6,488	-0.94%	大賣/
2023/07/10	30.2	80.77	51.5	80.85	78.90	-21.4	6,340	-0.34%
2023/07/07	27.4	79.29	43.6	79.49	80.20	-16.2	6,197	-0.26%
2023/07/06	29.4	77.49	19.1	77.67	77.50	10.3	6,070	0.17%
2023/07/05	21.3	77.90	20.2	77.41	78.30	1	6,061	0.02%
2023/07/04	6.4	74.21	14	74.87	75.90	-7.6	5,962	-0.13%
2023/07/03	12.6	74.95	12	74.53	74.50	0.6	5,907	0.01%
2023/06/30	22.2	74.85	25.1	74.79	75.50	-2.9	5,861	-0.05%
2023/06/29	16.9	72.94	13	73.12	72.80	3.9	5,811	0.07%
2023/06/28	22	72.03	2	72.05	71.30	20	5,830	0.34%
2023/06/27	11.6	71.37	6.1	71.57	70.50	5.5	5,988	0.09%
2023/06/26	4.8	72.01	6.1	73.20	72.10	-1.3	6,024	-0.02%
2023/06/21	11.9	73.84	3	73.87	73.60	8.9	6,008	0.15%
2023/06/20	12.6	74.05	2.1	74.48	73.60	10.5	6,035	0.17%
2023/06/19	21.1	75.29	9.2	74.83	74.60	11.9	6,096	0.19%
2023/06/16	8.7	77.78	10	78.09	77.30	-1.3	6,055	-0.02%
2023/06/15	10.8	78.07	9.1	77.98	78.00	1.8	6,158	0.03%
2023/06/14	6.4	78.66	2.2	78.85	78.50	4.2	6,164	0.07%
2023/06/13	27.3	78.96	8.7	79.23	78.90	18.6	6,135	0.30%
2023/06/12	21.2	79.65	31	79.29	79.70	-9.8	6,137	-0.16%
2023/06/09	17	81.68	25.1	81.50	81.80	-8.1	6,135	-0.13%
2023/06/08	76.9	81.52	54	81.66	80.70	22.9	6,089	0.38%
2023/06/07	53.2	80.33	91	81.51	83.90	-37.8	6,025	-0.63%
2023/06/06	4.2	76.13	10.1	76.54	76.30	-5.9	5,816	-0.10%
2023/06/05	27.1	76.67	23.2	76.41	75.80	4	5,787	0.07%
2023/06/02	15.3	76.41	23	76.19	77.80	-7.7	5,711	-0.13%
2023/06/01	4.7	74.48	2	74.40	74.10	2.7	5,646	0.05%
2023/05/31	29.6	75.31	16.1	74.83	75.00	13.5	5,620	0.24%
2023/05/30	11.5	75.62	9.2	75.70	76.50	2.4	5,538	0.04%
2023/05/29	14.2	75.14	18.1	75.43	75.20	-3.9	5,481	-0.07%
2023/05/26	38.1	75.25	62.5	74.45	73.70	-24.4	5,417	-0.45%
2023/05/25	71.4	76.52	67.3	76.91	76.00	4.1	5,297	0.08%
2023/05/24	37.9	75.73	65.3	76.03	75.60	-27.3	5,077	-0.54%
2023/05/23	34.5	73.48	35.1	73.45	73.30	-0.6	4,829	-0.01%
2023/05/22	88.7	72.08	89.4	73.37	72.30	-0.7	4,629	-0.02%
2023/05/19	11.2	65.81	39.3	67.70	67.90	-28.1	4,286	-0.66%
2023/05/18	1.2	64.12	1	63.90	64.10	0.2	4,184	0.01%
2023/05/17	4.9	63.53	4	63.43	62.90	0.9	4,187	0.02%
2023/05/16	4	63.53	6	63.60	63.70	-2	4,191	-0.05%
2023/05/15	6.3	63.19	9	63.27	63.10	-2.8	4,239	-0.06%
2023/05/12	27.2	61.93	35.3	61.45	62.90	-8	4,312	-0.19%
2023/05/11	53.9	61.17	18	60.22	60.10	35.9	4,308	0.83%
2023/05/10	18.6	64.20	11.2	64.29	63.70	7.4	4,246	0.17%
2023/05/09	5.5	67.94	10	67.11	67.30	-4.5	4,176	-0.11%
2023/05/08	41.6	68.79	38	68.03	67.70	3.6	4,165	0.09%
2023/05/05	22.2	68.78	23.3	68.57	69.00	-1	4,157	-0.02%
2023/05/04	18.2	63.64	29	63.40	65.00	-10.8	4,050	-0.27%
2023/05/03	1	65.50	1	65.50	65.20	0	4,101	0.00%
2023/05/02	9	66.11	24	65.75	65.60	-15	4,161	-0.36%
2023/04/28	3.2	66.38	8.8	66.43	66.40	-5.7	4,224	-0.13%
2023/04/27	20	64.23	13	65.16	65.00	7	4,235	0.17%
2023/04/26	8	61.76	3.2	62.13	62.30	4.8	4,332	0.11%
2023/04/25	4.4	64.27	4	63.48	63.80	0.4	4,335	0.01%
2023/04/24	6.1	64.61	3	65.03	65.10	3.1	4,367	0.07%
2023/04/21	10.8	65.04	6	65.02	64.20	4.8	4,386	0.11%
2023/04/20	5.3	65.48	17	65.71	65.00	-11.7	4,455	-0.26%
2023/04/19	10	66.98	19.2	67.47	66.50	-9.2	4,565	-0.20%
2023/04/18	16	68.34	25	69.00	68.00	-9	4,598	-0.20%
2023/04/17	3.1	69.76	12	69.96	69.40	-8.9	4,593	-0.19%
2023/04/14	20	69.23	9.1	69.28	69.20	11	4,625	0.24%
2023/04/13	21.6	67.24	1	66.80	66.80	20.6	4,562	0.45%
2023/04/12	31	71.17	31	71.22	71.10	0	4,443	0.00%
2023/04/11	1.1	72.27	11	71.95	71.80	-9.9	4,375	-0.23%
2023/04/10	20.1	71.42	5.1	71.15	71.90	15	4,310	0.35%
2023/04/07	14.2	70.98	14	70.86	70.70	0.2	4,228	0.00%
2023/04/06	3.1	70.93	3.1	70.71	70.60	0	4,216	0.00%
2023/03/31	9.1	71.23	14	71.33	71.20	-4.9	4,205	-0.12%
2023/03/30	7	71.06	5	71.76	71.70	2	4,177	0.05%
2023/03/29	29.4	70.40	32	70.69	70.40	-2.6	4,136	-0.06%
2023/03/28	63.1	71.93	48	72.07	71.70	15	4,087	0.37%
2023/03/27	25	70.85	20.4	70.89	70.60	4.7	3,926	0.12%
2023/03/24	8.1	69.71	21	69.83	69.00	-12.9	3,859	-0.33%
2023/03/23	14.3	70.58	12.1	70.09	69.70	2.2	3,828	0.06%
2023/03/22	19	69.82	29.3	70.82	70.30	-10.2	3,789	-0.27%
2023/03/21	29.1	70.04	20	69.92	69.20	9.1	3,683	0.25%
2023/03/20	19.4	70.37	28.2	70.67	70.80	-8.8	3,608	-0.24%
2023/03/17	8.5	67.01	9.1	67.19	67.00	-0.6	3,478	-0.02%
2023/03/16	12	65.97	10	66.00	65.90	2	3,405	0.06%
2023/03/15	30	65.55	34	66.07	65.80	-4	3,414	-0.12%
2023/03/14	24.5	65.01	27.3	64.48	64.10	-2.8	3,423	-0.08%
2023/03/13	32.4	66.66	26	66.60	67.10	6.4	3,422	0.19%
2023/03/10	48.9	69.50	50.6	69.82	68.60	-1.7	3,339	-0.05%
2023/03/09	37.2	67.23	78.9	68.39	69.60	-41.7	3,118	-1.34%
2023/03/08	11.5	63.39	9	63.49	63.50	2.5	2,931	0.09%
2023/03/07	6	62.77	12	63.03	63.60	-6	2,982	-0.20%
2023/03/06	10.4	61.47	31	61.62	62.30	-20.6	2,945	-0.70%
2023/03/03	2	59.75	3	59.47	59.60	-1	2,901	-0.03%
2023/03/02	3	58.47	1.1	58.62	58.70	1.9	2,928	0.06%
2023/03/01	5	58.48	2.4	58.76	58.50	2.6	3,042	0.09%
2023/02/24	7	59.53	12	59.46	59.10	-5	3,072	-0.16%
2023/02/23	3	58.67	4	59.23	59.50	-1	3,082	-0.03%
2023/02/22	14.2	58.63	1	59.00	58.70	13.2	3,131	0.42%
2023/02/21	6	59.68	10	60.02	59.60	-4	3,207	-0.12%
2023/02/20	7.5	58.63	1	59.20	59.20	6.5	3,372	0.19%
2023/02/17	12	58.88	22	58.78	58.70	-10	3,477	-0.29%
2023/02/16	0	0.00	11	59.25	59.70	-11	3,623	-0.30%
2023/02/15	8.2	58.79	0	0.00	58.40	8.2	3,748	0.22%
2023/02/14	4	59.23	0	0.00	59.50	4	3,815	0.10%
2023/02/13	4	58.60	4	59.30	58.90	0	3,895	0.00%
2023/02/10	35.3	59.57	7	58.19	58.00	28.3	3,963	0.71%
2023/02/09	10.1	61.70	9	61.74	61.30	1.1	4,009	0.03%
2023/02/08	5	61.20	5.3	61.12	61.20	-0.3	4,103	-0.01%
2023/02/07	16	60.98	18.2	60.85	61.00	-2.2	4,471	-0.05%
2023/02/06	14	60.99	14	61.06	60.90	0	4,611	0.00%
2023/02/03	23.2	61.83	27.1	62.03	61.40	-3.9	4,641	-0.08%
2023/02/02	25	62.85	19	62.87	62.80	6	4,652	0.13%
2023/02/01	16	63.11	16	63.42	64.00	0	4,602	0.00%
2023/01/31	16.1	61.43	12	61.67	61.80	4.1	4,534	0.09%
2023/01/30	9	60.57	17	61.09	60.70	-8	4,510	-0.18%
2023/01/17	19.6	58.84	10	59.03	59.40	9.5	4,470	0.21%
2023/01/16	33.1	59.67	37	59.86	59.50	-3.9	4,441	-0.09%
2023/01/13	22	58.32	20.1	58.46	57.00	1.9	4,305	0.04%
2023/01/12	25	58.53	43	58.61	58.50	-18	4,283	-0.42%
2023/01/11	13	60.33	8.1	60.46	60.00	5	4,228	0.12%
2023/01/10	44.3	60.86	79.3	60.93	61.30	-35	4,207	-0.83%
2023/01/09	99.4	60.51	214	61.04	61.30	-114.6	4,138	-2.77%	大賣/鉅額交易
2023/01/06	12	57.20	26	57.30	57.60	-14	4,030	-0.35%
2023/01/05	37.5	55.96	13.2	56.03	55.70	24.4	3,997	0.61%
2023/01/04	19	55.50	14	55.56	56.00	5	3,998	0.13%
2023/01/03	2	51.85	16	51.68	53.30	-14	3,967	-0.35%
2022/12/30	19.1	52.59	5	51.70	51.40	14.1	3,983	0.35%
2022/12/29	2.5	51.02	1	51.80	52.10	1.5	4,016	0.04%
2022/12/28	2	51.25	1	51.40	51.40	1	4,071	0.02%
2022/12/27	0	52.10	5	52.16	52.00	-5	4,132	-0.12%
2022/12/26	13.1	51.60	3	51.40	51.40	10.1	4,145	0.24%
2022/12/23	1	52.30	2	51.50	52.50	-1	4,153	-0.02%
2022/12/22	1	52.00	2	51.80	51.90	-1	4,164	-0.02%
2022/12/21	3	52.97	6	52.27	51.70	-3	4,171	-0.07%
2022/12/20	10	55.15	4	53.03	52.00	6	4,174	0.14%
2022/12/19	2	55.80	13.1	55.73	56.00	-11.1	4,161	-0.27%
2022/12/16	14	54.56	21.1	54.36	55.30	-7.1	4,152	-0.17%
2022/12/15	12	55.52	14	55.77	55.50	-2	4,137	-0.05%
2022/12/14	4	55.20	2.2	55.63	55.80	1.8	4,134	0.04%
2022/12/13	1	54.60	3.2	54.29	54.40	-2.2	4,121	-0.05%
2022/12/12	3	54.20	2	54.30	54.30	1	4,111	0.02%
2022/12/09	2	54.80	2	55.05	55.00	0	4,105	0.00%
2022/12/08	5	54.60	11	54.69	55.50	-6	4,080	-0.15%
2022/12/07	6.1	54.06	11.6	53.88	53.60	-5.5	4,052	-0.14%
2022/12/06	29.1	55.46	11	56.57	55.30	18.1	4,003	0.45%
2022/12/05	17	57.43	8	57.54	57.80	9	3,914	0.23%
2022/12/02	9	58.38	23	59.14	58.20	-14	3,841	-0.36%
2022/12/01	7.1	58.43	14	58.52	58.40	-6.9	3,800	-0.18%
2022/11/30	21.5	57.57	6	57.57	57.20	15.5	3,772	0.41%
2022/11/29	16	56.94	21.7	57.30	57.40	-5.7	3,739	-0.15%
2022/11/28	7	55.30	5	55.18	55.70	2	3,681	0.05%
2022/11/25	5.1	55.36	4	55.58	54.90	1.1	3,666	0.03%
2022/11/24	22	56.25	13	56.28	56.00	9	3,639	0.25%
2022/11/23	86.2	55.72	99	55.92	55.90	-12.8	3,598	-0.35%
2022/11/22	15	54.60	11.3	54.50	54.70	3.7	3,487	0.11%
2022/11/21	4	54.60	10	54.55	54.60	-6	3,450	-0.17%
2022/11/18	20.3	55.16	44.1	55.09	54.80	-23.9	3,427	-0.70%
2022/11/17	62.1	55.09	24.4	55.05	55.10	37.7	3,371	1.12%
2022/11/16	14.2	54.71	15	54.45	54.90	-0.8	3,287	-0.02%
2022/11/15	19	53.33	16.6	53.28	53.10	2.4	3,117	0.08%
2022/11/14	34.1	52.61	41.7	52.74	52.30	-7.7	3,000	-0.25%
2022/11/11	14.3	51.82	21	51.74	52.10	-6.7	2,836	-0.24%
2022/11/10	21	50.05	5.1	49.57	49.20	16	2,714	0.59%
2022/11/09	8	50.81	9	49.92	50.50	-1	2,651	-0.04%
2022/11/08	19	49.79	12	49.98	49.45	7	2,573	0.27%
2022/11/07	13	49.04	11	49.25	49.70	2	2,463	0.08%
2022/11/04	9.1	48.81	32	48.88	49.70	-22.9	2,340	-0.98%
2022/11/03	118.4	48.59	99.2	48.95	48.75	19.1	2,213	0.86%	大買/
2022/11/02	4	46.41	13.7	46.72	48.00	-9.7	1,807	-0.54%
2022/11/01	11.3	43.58	51	43.32	43.65	-39.7	1,660	-2.39%
2022/10/31	58	42.31	10	42.84	43.85	48	1,606	2.99%
2022/10/28	3	40.38	0	0.00	40.60	3	1,546	0.19%
2022/10/27	3.1	40.73	4	40.61	41.15	-1	1,527	-0.06%
2022/10/26	6.1	40.28	2	40.43	40.00	4.1	1,487	0.28%
2022/10/25	0	0.00	0.1	41.90	41.60	-0.1	1,458	-0.01%
2022/10/24	1	42.85	0	0.00	42.00	1	1,460	0.07%
2022/10/20	1	42.25	4	42.01	42.55	-3	1,482	-0.20%
2022/10/19	6.1	42.30	1	42.30	42.25	5.1	1,486	0.34%
2022/10/18	2	42.60	60	42.03	42.90	-58	1,474	-3.93%
2022/10/17	4	41.49	0	0.00	41.95	4	1,471	0.27%
2022/10/14	56	41.95	7.1	40.88	42.40	48.9	1,522	3.21%
2022/10/13	4.1	40.28	5	39.37	39.40	-1	1,497	-0.06%
2022/10/12	2	40.08	1	40.95	40.90	1	1,473	0.07%
2022/10/11	4.1	40.27	3	40.18	40.45	1.1	1,428	0.08%
2022/10/07	2	42.95	1	42.90	42.90	1	1,384	0.07%
2022/10/06	3	43.18	6	43.20	43.50	-3	1,371	-0.22%
2022/10/05	18	44.42	8.1	44.68	43.85	10	1,334	0.75%
2022/10/04	19	44.45	265	43.90	44.35	-246	1,289	-19.08%	大賣/鉅額交易
2022/10/03	0	0.00	2	43.50	43.60	-2	1,227	-0.16%
2022/09/30	2	44.00	0	0.00	44.80	2	1,253	0.16%
2022/09/29	0.4	45.00	0	0.00	45.00	0.4	1,258	0.03%
2022/09/28	2.1	45.38	105	45.00	44.70	-102.9	1,284	-8.01%	大賣/鉅額交易
2022/09/27	0.1	46.45	0	0.00	47.10	0.1	1,328	0.01%
2022/09/26	27.1	50.09	11	47.81	47.70	16.1	1,407	1.15%
2022/09/22	2	50.95	2	51.30	51.40	0	1,463	0.00%
2022/09/21	2	51.35	13	51.30	51.60	-11	1,480	-0.74%
2022/09/20	0	0.00	5	51.90	51.80	-5	1,508	-0.33%
2022/09/19	3	52.37	0	0.00	52.00	3	1,527	0.20%
2022/09/16	2.1	52.76	0.1	53.10	52.70	2	1,550	0.13%
2022/09/14	2	52.95	0	0.00	53.30	2	1,610	0.12%
2022/09/13	5.1	53.91	3	54.30	54.00	2.1	1,629	0.13%
2022/09/12	6	54.87	2	54.70	54.70	4	1,655	0.24%
2022/09/08	0	0.00	10	53.55	55.20	-10	1,727	-0.58%
2022/09/07	1.5	53.03	4	53.35	53.20	-2.5	1,746	-0.14%
2022/09/06	8	55.24	4	54.20	53.30	4	1,756	0.23%
2022/09/05	4.3	57.11	5	57.00	56.60	-0.7	1,756	-0.04%
2022/09/02	9.6	57.89	18	58.74	58.00	-8.5	1,760	-0.48%
2022/09/01	0	0.00	1	57.20	57.20	-1	1,750	-0.06%
2022/08/31	7	57.31	6	57.38	57.50	1	1,751	0.06%
2022/08/30	3	55.87	2	56.40	56.10	1	1,746	0.06%
2022/08/29	6.1	55.63	1	55.80	55.70	5.1	1,747	0.29%
2022/08/26	0	0.00	7	57.37	57.60	-7	1,750	-0.40%
2022/08/25	0	56.60	6	57.05	56.80	-6	1,764	-0.34%
2022/08/24	6	55.65	0	0.00	55.60	6	1,762	0.34%
2022/08/23	4.1	56.78	2	56.80	56.40	2.1	1,757	0.12%
2022/08/22	5.1	57.87	21.1	58.70	57.60	-16.1	1,761	-0.91%
2022/08/19	3.1	57.90	6	57.88	57.90	-3	1,744	-0.17%
2022/08/18	3.1	56.80	7	57.13	57.50	-3.9	1,740	-0.22%
2022/08/17	1.1	57.02	0	0.00	57.10	1.1	1,730	0.06%
2022/08/16	26.1	56.93	1	56.50	56.50	25.1	1,720	1.46%
2022/08/15	2.1	56.21	6	56.22	56.10	-3.9	1,702	-0.23%
2022/08/12	1.5	54.84	0	0.00	54.70	1.5	1,703	0.09%
2022/08/11	0	0.00	1	54.00	54.00	-1	1,692	-0.06%
2022/08/10	1.1	52.86	1	53.10	53.30	0.1	1,689	0.00%
2022/08/09	11	50.50	4.1	51.96	52.20	6.9	1,688	0.41%
2022/08/08	47.1	51.48	0	0.00	50.80	47.1	1,704	2.76%
2022/08/05	25.1	52.21	0	0.00	52.30	25.1	1,711	1.47%
2022/08/03	4	52.15	3	52.00	52.20	1	1,730	0.06%
2022/08/02	2	51.60	1	51.90	52.50	1	1,757	0.06%
2022/08/01	6	52.05	6	52.27	52.20	0	1,779	0.00%
2022/07/29	6.2	52.17	7	52.03	52.20	-0.8	1,783	-0.04%
2022/07/28	6.2	53.06	3	52.80	52.60	3.2	1,805	0.17%
2022/07/27	0	54.20	0	0.00	54.80	0	1,796	0.00%
2022/07/26	7	54.19	0	0.00	53.30	7	1,838	0.38%
2022/07/25	1	56.61	0.5	56.46	56.50	0.5	1,859	0.03%
2022/07/22	3	56.87	2	56.80	57.10	1	1,939	0.05%
2022/07/21	11.1	57.38	5	56.74	57.20	6.1	1,991	0.30%
2022/07/20	1	58.00	6	56.85	58.10	-5	1,980	-0.25%
2022/07/19	0.1	53.50	0	0.00	52.90	0.1	1,980	0.01%
2022/07/18	0	53.90	0	0.00	53.40	0	1,992	0.00%
2022/07/15	0.1	53.86	0	0.00	53.70	0.1	2,069	0.00%
2022/07/14	0	0.00	2	53.50	53.80	-2	2,117	-0.09%
2022/07/13	4	52.15	0	0.00	52.00	4	2,144	0.19%
2022/07/12	5	51.20	3	51.80	51.40	2	2,187	0.09%
2022/07/08	0	54.40	0	0.00	54.00	0	2,275	0.00%
2022/07/06	5	51.16	5	51.36	51.30	0	2,319	0.00%
2022/07/05	14	51.26	7	51.87	51.80	7	2,307	0.31%
2022/07/04	2	52.20	3	52.63	53.80	-1	2,270	-0.04%
2022/07/01	6	55.58	2	54.75	54.50	4	2,209	0.18%
2022/06/30	61	57.16	4	55.90	55.90	57	2,189	2.60%
2022/06/29	24	58.07	2	58.80	59.10	22	2,137	1.03%
2022/06/28	29.1	58.28	7	58.54	58.50	22.1	2,124	1.04%
2022/06/27	6.1	60.49	4	61.03	61.10	2.1	2,108	0.10%
2022/06/24	6.1	58.99	3	59.43	59.40	3.1	2,107	0.14%
2022/06/23	2	58.90	1	59.50	59.00	1	2,097	0.05%
2022/06/22	13.1	59.95	3	59.57	59.00	10.1	2,084	0.48%
2022/06/21	0	61.60	2	61.40	61.40	-2	2,063	-0.10%
2022/06/20	10.3	60.81	0.1	63.20	60.60	10.2	2,064	0.49%
2022/06/17	16.1	62.59	2.1	61.45	61.50	14	2,064	0.68%
2022/06/16	9.6	68.45	13	66.38	66.00	-3.5	2,014	-0.17%
2022/06/15	0.4	69.17	0	0.00	69.00	0.4	2,015	0.02%
2022/06/14	5.3	68.21	0	0.00	68.70	5.3	2,029	0.26%
2022/06/13	12.1	69.93	2	69.70	69.80	10.1	2,015	0.50%
2022/06/10	3.3	71.92	1.3	72.25	71.90	2	2,019	0.10%
2022/06/09	4.1	72.93	2.2	72.65	72.60	1.9	2,041	0.09%
2022/06/08	7	73.29	2.5	73.30	73.30	4.5	2,060	0.22%
2022/06/07	4.1	72.78	5	73.64	73.30	-0.9	2,062	-0.04%
2022/06/06	4.1	73.95	2	73.70	73.80	2.1	2,066	0.10%
2022/06/02	9	74.62	0	0.00	74.50	9	2,097	0.43%
2022/06/01	3	77.33	17	77.51	77.30	-14	2,114	-0.66%
2022/05/31	4	76.80	5	77.04	77.00	-1	2,141	-0.05%
2022/05/30	2	76.95	7	77.00	77.30	-5	2,153	-0.23%
2022/05/27	1	76.79	0	0.00	76.00	1	2,158	0.05%
2022/05/26	1	76.60	6	76.37	76.50	-5	2,184	-0.23%
2022/05/25	6	76.15	15	75.68	76.30	-9	2,242	-0.40%
2022/05/24	5	75.94	3	76.03	75.80	2	2,258	0.09%
2022/05/23	2	75.60	0	0.00	75.60	2	2,258	0.09%
2022/05/20	14	75.34	3	75.83	75.50	11	2,276	0.48%
2022/05/19	2	74.10	1	73.70	74.40	1	2,264	0.04%
2022/05/18	0.1	74.30	2.2	74.32	74.60	-2.1	2,262	-0.09%
2022/05/17	0	0.00	8.1	72.97	73.70	-8.1	2,256	-0.36%
2022/05/16	7	72.29	23.1	73.08	71.90	-16.1	2,252	-0.71%
2022/05/13	12.1	73.49	3.1	73.05	72.80	9	2,230	0.41%
2022/05/12	0	75.70	0	0.00	74.60	0	2,218	0.00%
2022/05/11	3	75.80	4	76.10	76.60	-1	2,201	-0.05%
2022/05/10	8	73.38	6	74.10	76.00	2	2,193	0.09%
2022/05/09	8	75.24	5	74.68	74.70	3	2,162	0.14%
2022/05/06	0.2	76.43	2	76.30	76.80	-1.9	2,138	-0.09%
2022/05/05	12.2	76.76	6	76.82	76.90	6.2	2,120	0.29%
2022/05/04	6	76.88	19	77.32	77.30	-13	2,065	-0.63%
2022/05/03	27	76.61	3.1	76.42	77.00	24	2,048	1.17%
2022/04/29	4	77.12	4	76.88	77.10	0	2,050	0.00%
2022/04/28	28.1	77.36	16	76.46	75.10	12.1	2,020	0.60%
2022/04/27	18	74.82	16.1	75.67	77.30	1.9	1,943	0.10%
2022/04/26	11.2	73.53	24	74.17	75.10	-12.9	1,884	-0.68%
2022/04/25	5.2	72.45	3	72.24	71.10	2.2	1,850	0.12%
2022/04/22	7.1	76.02	15	75.78	75.70	-7.9	1,826	-0.43%
2022/04/21	18.2	75.77	11.2	75.80	75.50	7	1,805	0.39%
2022/04/20	4.1	72.50	4.2	73.08	73.00	-0.1	1,732	0.00%
2022/04/19	8	71.31	5	71.06	72.20	3	1,707	0.18%
2022/04/18	5	67.12	0	0.00	68.10	5	1,701	0.29%
2022/04/15	5.1	69.48	0	0.00	68.70	5.1	1,686	0.30%
2022/04/14	13.1	70.97	3	71.83	70.60	10.1	1,687	0.60%
2022/04/13	9.2	74.61	11	74.55	74.80	-1.8	1,617	-0.11%
2022/04/12	14.4	75.18	6	75.03	74.90	8.4	1,569	0.54%
2022/04/11	16.2	79.86	2	78.55	78.00	14.2	1,531	0.93%
2022/04/08	5	80.74	0	81.50	80.50	5	1,504	0.33%
2022/04/07	18.7	82.70	2	81.70	80.30	16.7	1,490	1.12%
2022/04/06	3	84.00	7	84.19	84.50	-4	1,470	-0.27%
2022/04/01	1	83.80	8	83.34	84.50	-7	1,478	-0.47%
2022/03/31	0.1	83.70	0	0.00	83.50	0.1	1,467	0.00%
2022/03/30	3	82.60	2	83.20	83.10	1	1,463	0.07%
2022/03/28	1	83.12	0	0.00	83.70	1	1,502	0.07%
2022/03/25	6	84.52	9	84.71	83.70	-3	1,495	-0.20%
2022/03/24	1	84.30	1	84.30	84.60	0	1,483	0.00%
2022/03/23	5.2	84.45	0	0.00	84.20	5.2	1,484	0.35%
2022/03/22	2.1	83.76	1	83.90	83.90	1.1	1,492	0.07%
2022/03/21	0.1	83.98	47	83.65	84.10	-46.9	1,479	-3.17%
2022/03/18	2	82.25	1	82.70	82.20	1	1,480	0.07%
2022/03/17	15	81.35	0	0.00	81.30	15	1,511	0.99%
2022/03/16	8.2	79.59	0	0.00	79.80	8.2	1,558	0.53%
2022/03/15	7.1	80.45	0	0.00	79.80	7.1	1,590	0.44%
2022/03/14	10.1	81.65	2	81.80	81.70	8.1	1,607	0.50%
2022/03/11	43.3	82.61	1	81.92	81.70	42.2	1,603	2.63%
2022/03/10	0.2	84.90	0	0.00	84.60	0.2	1,588	0.01%
2022/03/08	4.1	81.50	5	82.18	82.40	-0.9	1,613	-0.06%
2022/03/07	4.1	81.44	7.5	81.86	81.80	-3.4	1,589	-0.21%
2022/03/04	10.1	85.58	4	85.65	85.00	6.1	1,585	0.38%
2022/03/03	12.1	87.94	1	87.10	87.00	11.1	1,581	0.70%
2022/03/02	0	87.40	0	0.00	87.60	0	1,586	0.00%
2022/03/01	4.3	87.31	7.1	87.05	86.90	-2.8	1,668	-0.17%
2022/02/25	14.5	86.14	2	86.30	85.70	12.5	1,718	0.73%
2022/02/24	7	89.67	6	89.07	88.90	1	1,749	0.06%
2022/02/23	2.1	89.57	0	0.00	89.60	2.1	1,737	0.12%
2022/02/22	8.5	90.26	4	90.30	89.60	4.5	1,759	0.25%
2022/02/21	6.1	92.34	1	92.80	92.50	5.1	1,809	0.28%
2022/02/18	2.2	92.00	2.2	92.67	93.00	0	1,834	0.00%
2022/02/16	2.2	92.50	0	0.00	92.10	2.2	1,888	0.12%
2022/02/15	2.2	92.25	0	0.00	92.00	2.2	1,930	0.11%
2022/02/14	4.2	91.78	2	92.70	91.20	2.2	1,936	0.11%
2022/02/11	0.1	94.12	0	0.00	94.40	0.1	1,939	0.01%
2022/02/10	2	94.50	1	94.60	94.40	1	1,957	0.05%
2022/02/09	1.5	93.70	1	93.60	94.10	0.5	1,960	0.03%
2022/02/08	4.1	92.64	1	92.41	92.50	3	1,969	0.15%
2022/02/07	1	92.60	0	0.00	92.50	1	1,988	0.05%
2022/01/26	0.1	92.40	1	92.30	91.50	-0.9	2,049	-0.04%
2022/01/25	0.1	92.50	0	0.00	92.20	0.1	2,063	0.00%
2022/01/24	9.4	90.77	3.3	91.29	93.30	6.1	2,066	0.29%
2022/01/21	1	94.20	0	0.00	93.70	1	2,069	0.05%
2022/01/20	2	94.65	5	94.40	95.40	-3	2,107	-0.14%
2022/01/19	1	95.02	0	0.00	95.20	1	2,172	0.05%
2022/01/18	3.1	97.29	2	97.55	96.10	1.1	2,173	0.05%
2022/01/17	0	96.60	4	96.40	96.50	-4	2,145	-0.19%
2022/01/14	3	95.17	57	93.59	96.00	-54	2,149	-2.51%
2022/01/13	3.5	95.33	1	96.00	95.10	2.5	2,172	0.12%
2022/01/12	2	95.30	4	95.73	96.00	-2	2,176	-0.09%
2022/01/11	12.2	94.56	2.2	94.13	94.60	10	2,172	0.46%
2022/01/10	17.4	96.82	18	96.08	96.10	-0.6	2,158	-0.03%
2022/01/07	4.1	98.24	2	98.30	98.20	2.1	2,154	0.10%
2022/01/06	6	101.08	5	101.30	101.00	1	2,147	0.05%
2022/01/05	1	102.00	6	102.08	102.00	-5	2,154	-0.23%
2022/01/04	9	101.56	1.5	102.00	102.50	7.5	2,177	0.35%
2022/01/03	20	102.53	0	0.00	101.50	20	2,183	0.92%
2021/12/30	5.1	102.20	8	102.19	102.00	-2.9	2,218	-0.13%
2021/12/29	12	102.50	75	102.00	102.50	-63	2,283	-2.76%
2021/12/28	7	102.50	9	103.17	103.50	-2	2,301	-0.09%
2021/12/27	0.1	103.00	5	103.10	103.00	-4.9	2,315	-0.21%
2021/12/24	1	102.01	9.2	102.52	102.50	-8.2	2,330	-0.35%
2021/12/23	13	103.88	16.8	104.55	103.00	-3.8	2,339	-0.16%
2021/12/22	10	102.05	7.2	102.44	102.00	2.8	2,310	0.12%
2021/12/21	1	102.50	9	102.50	102.50	-8	2,333	-0.34%
2021/12/20	4	101.49	4	101.38	102.00	0	2,389	0.00%
2021/12/17	3	100.83	6	100.58	101.00	-3	2,476	-0.12%
2021/12/16	6.3	101.41	6	101.50	101.50	0.3	2,558	0.01%
2021/12/15	9.1	100.04	6	100.25	101.00	3.1	2,560	0.12%
2021/12/14	8	100.44	4	100.75	100.00	4	2,596	0.15%
2021/12/13	30.1	103.61	29	104.03	102.00	1.1	2,631	0.04%
2021/12/10	25.3	106.44	19	106.68	106.00	6.3	2,593	0.24%
2021/12/09	3	103.83	16	104.53	104.00	-13	2,522	-0.52%
2021/12/08	5	101.70	4	102.38	102.50	1	2,492	0.04%
2021/12/07	14	101.89	6	102.25	101.50	8	2,468	0.32%
2021/12/06	7	101.71	0	0.00	101.00	7	2,444	0.29%
2021/12/03	4	101.38	10	102.00	102.00	-6	2,448	-0.25%
2021/12/02	12.1	102.34	0	0.00	101.50	12.1	2,449	0.49%
2021/12/01	1	101.01	2	102.50	103.00	-1	2,454	-0.04%
2021/11/30	14.8	102.96	16	103.75	101.50	-1.2	2,454	-0.05%
2021/11/29	10	99.92	7.1	100.50	101.50	2.9	2,453	0.12%
2021/11/26	8	100.56	0	0.00	101.50	8	2,453	0.33%
2021/11/25	15.6	103.56	26	104.50	102.00	-10.4	2,437	-0.43%
2021/11/24	13.3	103.36	9	103.61	105.00	4.3	2,348	0.18%
2021/11/23	26.2	101.25	14.1	100.65	100.50	12.1	2,277	0.53%
2021/11/22	0.3	98.00	3	98.30	98.80	-2.7	2,193	-0.12%
2021/11/19	13	98.14	0	0.00	97.50	13	2,199	0.59%
2021/11/18	4.3	98.53	10.2	97.51	98.40	-5.9	2,193	-0.27%
2021/11/17	5.1	94.74	2	94.70	94.50	3.1	2,135	0.14%
2021/11/16	1	93.90	1	95.08	93.90	0	2,116	0.00%
2021/11/15	4	94.18	1	94.50	94.20	3	2,109	0.14%
2021/11/12	5.6	94.28	5	94.34	93.40	0.6	2,087	0.03%
2021/11/11	2	96.15	0	0.00	95.70	2	2,067	0.10%
2021/11/10	0	96.10	4	96.55	97.00	-4	2,105	-0.19%
2021/11/09	2	96.31	8	96.20	96.60	-6	2,135	-0.28%
2021/11/08	0	0.00	2	97.45	97.30	-2	2,118	-0.09%
2021/11/05	6	98.87	2	98.60	98.10	4	2,122	0.19%
2021/11/04	5	98.48	3.4	99.09	98.60	1.6	2,131	0.08%
2021/11/03	13.1	97.92	3	98.53	98.60	10.1	2,135	0.47%
2021/11/02	0	0.00	9	97.22	96.00	-9	2,119	-0.43%
2021/11/01	8	95.74	4	95.61	96.00	4	2,160	0.18%
2021/10/29	8	95.32	5	96.04	95.50	3	2,161	0.14%
2021/10/28	17.1	96.96	8	97.38	96.50	9.1	2,127	0.43%
2021/10/27	4	101.33	5.4	100.32	101.00	-1.4	2,091	-0.07%
2021/10/26	0	96.50	5	95.90	96.50	-5	2,043	-0.24%
2021/10/25	3	93.97	0	0.00	94.30	3	2,041	0.15%
2021/10/22	4	93.30	2	93.45	93.30	2	2,057	0.10%
2021/10/21	8	92.74	2	94.45	92.10	6	2,081	0.29%
2021/10/20	1	95.10	0	0.00	94.80	1	2,074	0.05%
2021/10/19	3	93.07	3	93.87	95.50	0	2,074	0.00%
2021/10/18	5	91.32	8	91.66	91.30	-3	2,077	-0.14%
2021/10/15	6	93.63	6	94.28	93.40	0	2,080	0.00%
2021/10/14	5	92.68	4	92.93	93.10	1	2,096	0.05%
2021/10/13	9	94.41	0	0.00	93.70	9	2,107	0.43%
2021/10/12	2.3	98.46	3	99.07	98.50	-0.7	2,112	-0.03%
2021/10/08	0.2	98.27	11	97.95	97.60	-10.8	2,105	-0.51%
2021/10/07	2	95.95	1	97.00	96.90	1	2,108	0.05%
2021/10/06	20.2	96.78	8	95.14	95.10	12.2	2,101	0.58%
2021/10/05	5	99.04	2	100.00	102.00	3	2,044	0.15%
2021/10/04	26	101.54	24	101.33	100.50	2	2,075	0.10%
2021/10/01	0	0.00	1	107.00	105.00	-1	2,081	-0.05%
2021/09/30	3	106.50	2	107.75	108.00	1	2,112	0.05%
2021/09/29	6	107.66	11.2	106.97	106.50	-5.2	2,130	-0.24%
2021/09/28	6	112.84	7	112.93	113.50	-1	2,202	-0.04%
2021/09/27	16	116.09	5	115.20	115.50	11	2,230	0.49%
2021/09/24	15	118.60	31	118.58	117.50	-16	2,220	-0.72%
2021/09/23	28.5	117.98	25	117.50	116.50	3.5	2,253	0.15%
2021/09/22	5	111.80	11	113.77	111.00	-6	2,328	-0.26%
2021/09/17	1	110.50	1	111.00	112.50	0	2,356	0.00%
2021/09/16	6	109.08	12	110.50	110.00	-6	2,360	-0.25%
2021/09/15	8.2	105.32	1	104.00	106.00	7.2	2,352	0.30%
2021/09/14	1.2	106.75	0	107.00	106.00	1.2	2,392	0.05%
2021/09/13	3	107.67	3	107.33	106.50	0	2,433	0.00%
2021/09/10	3.2	108.95	1	107.50	108.00	2.2	2,490	0.09%
2021/09/09	1	110.00	2	110.75	110.00	-1	2,510	-0.04%
2021/09/08	11	109.86	9	110.00	110.00	2	2,554	0.08%
2021/09/07	4	111.88	4	113.13	112.00	0	2,676	0.00%
2021/09/06	4	113.88	1	114.50	113.50	3	2,788	0.11%
2021/09/03	1	113.50	0	0.00	114.00	1	2,867	0.03%
2021/09/02	4	112.25	3	112.67	114.50	1	3,021	0.03%
2021/09/01	2.1	111.86	8	111.56	114.00	-5.9	3,045	-0.19%
2021/08/31	2	111.50	1	111.00	110.00	1	3,021	0.03%
2021/08/30	0	0.00	2	111.00	112.50	-2	3,026	-0.07%
2021/08/27	1	108.50	1	109.50	110.00	0	3,038	0.00%
2021/08/26	2.7	111.37	1	112.49	111.00	1.7	3,029	0.06%
2021/08/25	4	111.00	3	110.83	112.50	1	3,034	0.03%
2021/08/24	0.1	111.00	4	111.00	111.00	-4	3,046	-0.13%
2021/08/23	1	108.00	0	0.00	106.00	1	3,049	0.03%
2021/08/20	1.2	106.57	2	108.25	107.50	-0.9	3,035	-0.03%
2021/08/19	7	107.29	7	107.93	106.00	0	3,031	0.00%
2021/08/18	2	106.75	0	0.00	107.00	2	3,017	0.07%
2021/08/17	4	103.25	11	102.36	105.00	-7	3,008	-0.23%
2021/08/16	40.2	103.11	17	104.32	105.00	23.2	2,985	0.78%
2021/08/13	15	110.13	15	108.40	109.50	0	2,957	0.00%
2021/08/12	4	114.50	1	115.00	115.00	3	2,910	0.10%
2021/08/11	5.1	115.79	0	0.00	115.00	5.1	2,923	0.17%
2021/08/10	7	114.79	8	115.50	116.00	-1	2,927	-0.03%
2021/08/09	16	116.56	11	117.14	114.50	5	2,928	0.17%
2021/08/06	13	119.73	24	121.02	119.50	-11	2,927	-0.38%
2021/08/05	59.3	120.45	17	119.38	120.00	42.3	2,928	1.44%
2021/08/04	5.1	113.68	13	113.88	114.50	-7.9	2,955	-0.27%
2021/08/03	6	113.50	0	0.00	114.50	6	2,988	0.20%
2021/08/02	14	113.57	7	113.43	113.50	7	2,978	0.24%
2021/07/30	8	117.06	5	116.20	116.50	3	2,970	0.10%
2021/07/28	11	115.09	1	119.00	116.00	10	2,970	0.34%
2021/07/27	11	120.55	10	119.80	118.50	1	2,974	0.03%
2021/07/26	3	121.50	41	121.51	120.50	-38	2,967	-1.28%
2021/07/23	2	119.25	0	119.00	117.00	2	2,951	0.07%
2021/07/22	3	118.83	2.7	120.94	119.00	0.4	2,946	0.01%
2021/07/21	2	117.50	3.1	119.48	117.50	-1.1	2,938	-0.04%
2021/07/20	1.3	117.89	5	119.10	116.50	-3.7	2,935	-0.13%
2021/07/19	10	120.35	8	121.31	119.00	2	2,910	0.07%
2021/07/16	2.1	121.02	10	122.35	122.50	-7.9	2,939	-0.27%
2021/07/15	11	121.64	31	123.40	122.00	-20	2,950	-0.68%
2021/07/14	4.3	121.42	2	122.00	122.00	2.3	2,958	0.08%
2021/07/13	7	120.78	8.1	122.17	120.50	-1.1	2,970	-0.04%
2021/07/12	14	120.64	5.4	121.06	120.00	8.6	2,962	0.29%
2021/07/09	9	120.61	47	122.85	120.50	-38	3,005	-1.26%
2021/07/08	11	120.23	2	120.25	121.00	9	3,065	0.29%
2021/07/07	1	120.00	10	121.15	119.50	-9	3,072	-0.29%
2021/07/06	1	117.03	7	117.64	118.00	-6	3,114	-0.19%
2021/07/05	14	119.18	70	120.46	118.50	-56	3,156	-1.77%
2021/07/02	7	117.29	47	117.19	117.50	-40	3,070	-1.30%
2021/07/01	3	115.33	3	115.33	113.50	0	3,035	0.00%
2021/06/30	11	115.45	17.1	115.68	116.50	-6.1	3,001	-0.20%
2021/06/29	14.1	115.32	55	114.84	114.00	-40.9	2,896	-1.41%
2021/06/28	1	114.00	7	111.14	109.00	-6	2,761	-0.22%
2021/06/25	3.1	107.69	4	109.38	108.50	-0.9	2,722	-0.03%
2021/06/23	4.1	107.63	5	108.70	109.00	-0.9	2,645	-0.03%
2021/06/22	7	106.00	7	106.50	106.50	0	2,599	0.00%
2021/06/21	22	106.14	7	106.71	106.50	15	2,580	0.58%
2021/06/18	7	111.64	6	112.75	111.00	1	2,540	0.04%
2021/06/17	4	111.50	5	112.20	113.00	-1	2,547	-0.04%
2021/06/16	43	113.93	20.1	114.18	111.00	23	2,548	0.90%
2021/06/15	15.1	113.56	51	115.90	113.50	-35.9	2,460	-1.46%
2021/06/11	14	109.61	12	110.41	108.00	2	2,358	0.08%
2021/06/10	15	107.87	10.6	108.08	108.00	4.4	2,273	0.19%
2021/06/09	5	103.20	8	103.88	103.00	-3	2,107	-0.14%
2021/06/08	1	101.00	3	101.00	100.00	-2	2,066	-0.10%
2021/06/07	5	100.20	1.2	100.04	100.50	3.8	2,070	0.18%
2021/06/04	3.3	101.89	3	102.50	101.50	0.3	2,070	0.01%
2021/06/03	0	0.00	1	100.50	101.50	-1	2,057	-0.05%
2021/06/02	2.1	99.98	0	0.00	100.00	2.1	2,067	0.10%
2021/06/01	10	102.70	10.1	103.44	101.50	0	2,057	0.00%
2021/05/28	2.1	96.56	1.1	97.48	96.80	1.1	2,036	0.05%
2021/05/27	3.1	95.81	7	96.51	95.80	-4	2,084	-0.19%
2021/05/25	1.2	96.17	0	0.00	95.90	1.2	2,147	0.05%
2021/05/24	4.1	95.66	0	0.00	96.10	4.1	2,195	0.19%
2021/05/21	0.1	96.89	2	94.20	97.00	-1.9	2,261	-0.08%
2021/05/20	0	92.20	0	0.00	91.10	0	2,323	0.00%
2021/05/19	9	91.91	1	92.00	91.40	8	2,377	0.34%
2021/05/18	1	91.80	2	93.85	94.50	-1	2,393	-0.04%
2021/05/17	15.1	88.80	3	88.30	89.90	12.1	2,437	0.49%
2021/05/14	1	94.00	3	92.70	92.80	-2	2,529	-0.08%
2021/05/13	0	0.00	5.1	90.09	92.40	-5.1	2,544	-0.20%
2021/05/12	26.4	94.31	5	89.10	89.10	21.4	2,534	0.85%
2021/05/11	133.4	99.53	1	96.60	98.60	132.4	2,482	5.33%	大買/鉅額交易
2021/05/10	36.3	102.38	0	0.00	104.50	36.3	2,445	1.48%
2021/05/07	1.1	103.70	1	105.50	105.00	0.1	2,460	0.00%
2021/05/06	11.2	102.66	0	0.00	104.00	11.2	2,471	0.45%
2021/05/05	24.1	102.84	0	0.00	102.50	24.1	2,501	0.96%
2021/05/04	151	107.23	6	106.00	106.00	145	2,536	5.72%	大買/鉅額交易
2021/05/03	9	113.94	0	0.00	111.50	9	2,614	0.35%
2021/04/29	5	116.70	0	0.00	118.00	5	2,739	0.18%
2021/04/28	1	118.00	0	0.00	119.00	1	2,791	0.04%
2021/04/27	2	118.25	7	117.79	117.00	-5	2,836	-0.18%
2021/04/26	15	119.67	0	0.00	119.50	15	2,864	0.52%
2021/04/23	2	120.25	21	122.50	122.50	-19	2,865	-0.66%
2021/04/22	8	120.81	1.1	121.47	120.50	6.9	2,924	0.24%
2021/04/21	0	125.50	8.3	125.12	124.00	-8.3	2,874	-0.29%
2021/04/20	1.2	125.58	1	125.50	125.50	0.2	2,864	0.01%
2021/04/19	1	126.00	8.1	126.19	126.00	-7.1	2,853	-0.25%
2021/04/16	0.1	124.50	3	124.50	124.00	-2.9	2,826	-0.10%
2021/04/15	6.1	122.58	1.1	122.05	123.00	5.1	2,824	0.18%
2021/04/14	14.2	125.49	14.3	125.44	125.00	-0.2	2,821	-0.01%
2021/04/13	4.1	122.38	5	123.30	122.00	-1	2,779	-0.03%
2021/04/12	18	124.00	18.1	122.87	123.00	-0.1	2,864	0.00%
2021/04/09	5.1	120.79	10.2	121.50	122.50	-5.1	2,782	-0.18%
2021/04/08	0.1	118.00	8	119.50	119.00	-8	2,718	-0.29%
2021/04/07	4	117.00	0.2	117.00	117.50	3.8	2,715	0.14%
2021/04/06	11.2	117.19	8.4	119.96	117.50	2.8	2,717	0.10%
2021/04/01	8.3	119.09	0	0.00	119.00	8.3	2,713	0.30%
2021/03/31	0	118.00	1	119.50	119.50	-1	2,725	-0.04%
2021/03/30	3	118.67	1	119.00	117.00	2	2,734	0.07%
2021/03/29	2	117.50	6	117.67	118.00	-4	2,777	-0.14%
2021/03/26	0	0.00	0	115.50	116.50	0	2,788	0.00%
2021/03/25	8	112.94	0.2	113.00	113.50	7.8	2,803	0.28%
2021/03/24	2	115.00	2	115.25	115.00	0	2,844	0.00%
2021/03/23	66.1	116.08	1	116.00	116.50	65.1	2,932	2.22%
2021/03/22	0	117.50	5.1	117.50	119.50	-5	2,941	-0.17%
2021/03/19	10.1	117.46	8	117.75	118.50	2.1	2,918	0.07%
2021/03/18	0.2	115.83	3	115.50	116.00	-2.9	2,879	-0.10%
2021/03/17	51.2	112.00	0	0.00	112.00	51.2	2,843	1.80%
2021/03/16	4	112.88	2.1	112.07	114.00	1.9	2,824	0.07%
2021/03/15	1	110.50	0	0.00	111.00	1	2,824	0.04%
2021/03/12	28	110.46	0	0.00	111.00	28	2,834	0.99%
2021/03/11	8.2	111.58	0	0.00	111.50	8.2	2,852	0.29%
2021/03/10	6	110.08	0	0.00	111.50	6	2,861	0.21%
2021/03/09	7.1	109.29	1	110.00	111.00	6.1	2,866	0.21%
2021/03/08	8	110.39	1	112.50	110.00	7	2,879	0.24%
2021/03/05	6.2	109.65	0	0.00	111.50	6.2	2,880	0.21%
2021/03/04	7	111.64	3	111.67	111.00	4	2,908	0.14%
2021/03/03	10.1	111.75	1	112.50	112.00	9.1	2,935	0.31%
2021/03/02	9	114.06	1	114.50	113.00	8	2,957	0.27%
2021/02/26	1.1	116.55	0	0.00	118.00	1.1	2,926	0.04%
2021/02/25	24	116.73	6	117.50	116.50	18	2,937	0.61%
2021/02/24	12.1	118.53	3	120.33	117.50	9.1	2,905	0.31%
2021/02/23	22.3	123.27	1.3	121.20	121.00	21	2,871	0.73%
2021/02/22	6	127.17	7	128.36	128.00	-1	2,819	-0.04%
2021/02/19	3	122.33	22.1	123.10	125.00	-19.1	2,799	-0.68%
2021/02/18	14.1	118.57	5	119.40	119.50	9.1	2,860	0.32%
2021/02/17	14.2	119.49	13	119.58	118.50	1.2	2,917	0.04%
2021/02/05	4	117.75	13.1	118.19	118.00	-9.1	2,876	-0.32%
2021/02/04	5.1	115.41	6.3	115.58	115.00	-1.2	2,771	-0.04%
2021/02/03	1	111.00	3.5	111.29	113.50	-2.5	2,747	-0.09%
2021/02/02	5	112.10	4.1	110.54	110.50	0.9	2,733	0.03%
2021/02/01	0	0.00	0.1	109.50	112.00	-0.1	2,727	0.00%
2021/01/29	9	113.06	6	111.17	110.50	3	2,770	0.11%
2021/01/28	1	110.50	1	112.50	114.00	0	2,762	0.00%
2021/01/27	1	111.00	13	111.50	114.00	-12	2,796	-0.43%
2021/01/26	0.2	112.00	0	0.00	112.00	0.2	2,791	0.01%
2021/01/25	34.3	113.72	12	114.00	115.00	22.3	2,765	0.81%
2021/01/22	11	113.36	2	113.50	113.50	9	2,676	0.34%
2021/01/21	4	112.88	2	113.50	108.50	2	2,550	0.08%
2021/01/20	3	115.33	9	111.89	110.00	-6	2,523	-0.24%
2021/01/19	27.1	116.22	1	120.50	115.00	26.1	2,481	1.05%
2021/01/18	4	119.38	2.2	118.12	120.50	1.8	2,493	0.07%
2021/01/15	4.2	127.48	10	125.55	120.50	-5.8	2,500	-0.23%
2021/01/14	4	123.88	0	0.00	124.50	4	2,434	0.16%
2021/01/13	3	121.83	1	122.00	122.00	2	2,436	0.08%
2021/01/12	5	123.60	1	125.00	122.50	4	2,428	0.16%
2021/01/11	2	128.25	1	129.00	128.00	1	2,439	0.04%
2021/01/08	2	128.50	1	129.50	131.50	1	2,471	0.04%
2021/01/07	1	132.50	2	131.50	129.50	-1	2,463	-0.04%
2021/01/06	11	130.18	9	130.83	129.00	2	2,422	0.08%
2021/01/05	8	128.50	23	132.65	136.00	-15	2,357	-0.64%
2021/01/04	6	123.50	3	123.50	124.00	3	2,256	0.13%
2020/12/31	2	121.00	0.5	120.38	121.00	1.6	2,365	0.07%
2020/12/30	4	124.63	0	0.00	122.50	4	2,531	0.16%
2020/12/29	11	127.05	10	126.45	126.00	1	2,526	0.04%
2020/12/28	3	124.33	1	126.50	126.00	2	2,522	0.08%
2020/12/25	6	127.17	4	126.38	124.00	2	2,530	0.08%
2020/12/24	1	124.00	10	125.80	126.50	-9	2,527	-0.36%
2020/12/23	9	123.06	10	124.20	122.00	-1	2,487	-0.04%
2020/12/22	3	122.50	2	121.00	117.50	1	2,448	0.04%
2020/12/21	3	125.17	8	124.69	122.50	-5	2,456	-0.20%
2020/12/18	5	125.10	10	124.95	124.00	-5	2,435	-0.21%
2020/12/17	14	122.00	16	123.16	125.00	-2	2,391	-0.09%
2020/12/16	2	116.75	12.1	117.12	118.00	-10.1	2,295	-0.44%
2020/12/15	0	0.00	1	112.00	114.50	-1	2,259	-0.04%
2020/12/14	0	114.50	0	0.00	111.50	0	2,259	0.00%
2020/12/11	0.1	113.00	0	0.00	112.00	0.1	2,265	0.00%
2020/12/10	3	113.33	7	113.71	113.00	-4	2,262	-0.18%
2020/12/09	4.1	115.38	1	114.50	115.50	3.1	2,275	0.14%
2020/12/08	1.1	115.57	0	117.00	116.00	1.1	2,284	0.05%
2020/12/07	0	115.50	1	116.50	115.00	-1	2,304	-0.04%
2020/12/04	3.2	115.00	1	115.00	115.50	2.2	2,351	0.09%
2020/12/03	0	0.00	4	118.00	116.50	-4	2,381	-0.17%
2020/12/02	8	117.13	11	116.14	116.50	-3	2,376	-0.13%
2020/12/01	0	117.00	12	116.79	117.00	-12	2,357	-0.51%
2020/11/30	3	118.67	2	119.50	117.00	1	2,349	0.04%
2020/11/27	15	118.37	7.2	118.24	119.50	7.8	2,312	0.34%
2020/11/26	16	116.59	6	115.58	116.50	10	2,286	0.44%
2020/11/25	7	115.57	2	116.50	113.50	5	2,270	0.22%
2020/11/24	2	114.00	14	115.25	116.00	-12	2,259	-0.53%
2020/11/23	1	113.00	9	113.22	113.00	-8	2,256	-0.35%
2020/11/20	10.1	112.55	0	0.00	112.00	10.1	2,247	0.45%
2020/11/19	5	113.31	0	0.00	113.50	5	2,253	0.22%
2020/11/18	12.1	116.41	5.1	115.02	116.00	7	2,252	0.31%
2020/11/17	13.2	115.33	15.2	114.85	113.00	-2	2,211	-0.09%
2020/11/16	15	109.70	19	111.55	111.50	-4	2,127	-0.19%
2020/11/13	10	105.30	6.1	105.02	104.50	3.9	2,055	0.19%
2020/11/12	2	108.25	0	0.00	107.00	2	2,049	0.10%
2020/11/11	3.3	108.25	2	109.00	108.50	1.3	2,044	0.07%
2020/11/10	4.1	109.01	6	109.00	107.00	-2	2,042	-0.10%
2020/11/09	5	108.40	7	108.64	108.50	-2	2,065	-0.10%
2020/11/06	1	107.00	1	107.50	107.50	0	2,053	0.00%
2020/11/05	1	104.50	1	105.50	105.50	0	2,046	0.00%
2020/11/04	3	104.00	7	104.22	105.00	-4	2,077	-0.19%
2020/11/03	2.1	98.77	2	100.75	101.00	0.1	2,064	0.00%
2020/11/02	1	95.10	3	96.40	98.80	-2	2,076	-0.10%
2020/10/29	0.1	98.10	2	97.10	97.60	-2	2,037	-0.10%
2020/10/28	3.1	98.16	0	0.00	96.50	3.1	2,025	0.15%
2020/10/27	1	101.00	1	100.50	100.50	0	2,001	0.00%
2020/10/23	1	99.60	0	0.00	99.70	1	2,002	0.05%
2020/10/21	2	102.00	15	102.00	101.50	-13	2,051	-0.63%
2020/10/20	0	0.00	1	103.00	103.00	-1	2,109	-0.05%
2020/10/19	1.2	104.00	4	103.25	103.50	-2.8	2,174	-0.13%
2020/10/16	2	100.50	1	103.50	101.50	1	2,172	0.05%
2020/10/15	3	101.50	1	102.00	101.50	2	2,172	0.09%
2020/10/14	0	0.00	3	100.50	100.50	-3	2,173	-0.14%
2020/10/13	1	102.00	10	102.00	102.00	-9	2,173	-0.41%
2020/10/12	3	102.00	4	101.38	102.00	-1	2,184	-0.05%
2020/10/08	24	101.23	19	102.21	101.50	5	2,182	0.23%
2020/10/07	19	101.95	7	104.50	101.00	12	2,076	0.58%
2020/10/06	3	112.00	0	0.00	112.00	3	1,909	0.16%
2020/10/05	2	110.75	16	110.53	111.50	-14	1,930	-0.73%
2020/09/30	3	112.17	0	0.00	112.00	3	1,985	0.15%
2020/09/29	6	116.42	1	114.00	114.00	5	2,035	0.25%
2020/09/28	0	0.00	1	115.00	115.50	-1	2,045	-0.05%
2020/09/25	5	116.30	4	115.00	114.00	1	2,112	0.05%
2020/09/23	3	122.50	0	0.00	122.50	3	2,121	0.14%
2020/09/21	1	125.00	0	0.00	124.50	1	2,141	0.05%
2020/09/17	1	125.00	3	124.00	125.00	-2	2,156	-0.09%
2020/09/16	1	123.00	0	0.00	122.50	1	2,159	0.05%
2020/09/15	0	0.00	5	123.30	123.00	-5	2,159	-0.23%
2020/09/14	4	124.75	2	124.00	123.50	2	2,159	0.09%
2020/09/11	7	123.79	4	122.88	121.00	3	2,147	0.14%
2020/09/10	24	130.40	23	128.13	127.50	1	2,186	0.05%
2020/09/09	4	126.25	8	127.31	129.00	-4	2,226	-0.18%
2020/09/08	4	125.75	4	124.88	124.50	0	2,222	0.00%
2020/09/07	1	118.00	2	118.25	118.00	-1	2,198	-0.05%
2020/09/04	5	120.50	110	120.50	120.50	-105	2,217	-4.74%	大賣/鉅額交易
2020/09/03	0	0.00	2	122.00	122.50	-2	2,240	-0.09%
2020/09/02	0	0.00	2	121.00	121.00	-2	2,276	-0.09%
2020/09/01	2	121.00	2	121.50	121.00	0	2,298	0.00%
2020/08/31	2.1	119.95	0	0.00	119.00	2.1	2,298	0.09%
2020/08/28	0	0.00	3	118.67	119.00	-3	2,305	-0.13%
2020/08/27	5	120.10	35	119.20	119.00	-30	2,341	-1.28%
2020/08/26	0.1	118.00	0	0.00	119.00	0.1	2,357	0.00%
2020/08/25	0	0.00	2	120.75	117.00	-2	2,377	-0.08%
2020/08/24	1	118.50	0	0.00	119.50	1	2,417	0.04%
2020/08/21	0.1	123.50	2	121.00	123.00	-1.9	2,441	-0.08%
2020/08/20	3.1	118.77	3	113.67	117.00	0.1	2,471	0.00%
2020/08/19	1	121.50	0	0.00	122.00	1	2,477	0.04%
2020/08/18	2	125.00	0	0.00	124.00	2	2,493	0.08%
2020/08/17	1	128.50	11	128.23	129.00	-10	2,563	-0.39%
2020/08/14	2.1	127.36	3	127.17	128.50	-0.9	2,623	-0.03%
2020/08/13	6	127.25	6	126.25	127.50	0	2,652	0.00%
2020/08/12	5	121.10	1	121.00	121.50	4	2,717	0.15%
2020/08/11	5.2	125.06	3	124.00	122.00	2.2	2,855	0.08%
2020/08/10	7	128.79	1	126.00	126.50	6	2,833	0.21%
2020/08/07	4	133.38	2	133.00	132.50	2	2,822	0.07%
2020/08/06	4	135.75	1	135.50	137.50	3	2,815	0.11%
2020/08/05	1	138.00	1	139.00	139.00	0	2,818	0.00%
2020/08/04	1	137.50	1	137.50	137.00	0	2,863	0.00%
2020/08/03	2	137.25	2	137.50	137.50	0	3,025	0.00%
2020/07/31	2	135.75	1	136.50	136.00	1	3,069	0.03%
2020/07/30	2	135.50	1	135.50	135.00	1	3,130	0.03%
2020/07/28	1	137.00	1	137.00	136.50	0	3,179	0.00%
2020/07/27	5	139.70	3	140.00	141.50	2	3,194	0.06%
2020/07/24	4	140.13	6	138.92	137.50	-2	3,185	-0.06%
2020/07/23	1	138.50	5	139.50	140.50	-4	3,132	-0.13%
2020/07/22	3	135.83	2	136.50	136.00	1	3,075	0.03%
2020/07/21	3.1	137.53	1	139.50	137.50	2.1	3,051	0.07%
2020/07/20	3	137.17	0	0.00	137.50	3	3,033	0.10%
2020/07/17	0	0.00	4	133.38	136.50	-4	3,029	-0.13%
2020/07/15	1	136.00	1	136.00	136.50	0	3,060	0.00%
2020/07/14	3.2	137.34	1	138.50	137.50	2.2	3,083	0.07%
2020/07/13	3	138.00	1	138.00	137.50	2	3,107	0.06%
2020/07/10	8	139.63	6	140.42	137.50	2	3,137	0.06%
2020/07/09	4	142.38	2	141.00	143.50	2	3,137	0.06%
2020/07/08	3	139.83	4	140.75	140.00	-1	3,103	-0.03%
2020/07/07	3	142.83	3	146.00	142.50	0	3,047	0.00%
2020/07/06	2	144.00	5	144.40	145.00	-3	3,051	-0.10%
2020/07/03	8	145.38	2	143.75	144.50	6	3,023	0.20%
2020/07/02	4.1	146.38	3	147.00	147.50	1.1	3,058	0.04%
2020/07/01	2	145.00	2	144.50	144.00	0	3,085	0.00%
2020/06/30	2	143.25	2	143.00	143.50	0	3,136	0.00%
2020/06/29	3	144.00	3	144.33	143.00	0	3,150	0.00%
2020/06/24	1	143.50	0	0.00	143.50	1	3,176	0.03%
2020/06/23	1	143.50	1.2	143.83	143.00	-0.2	3,297	-0.01%
2020/06/19	2	146.75	2	147.00	147.00	0	3,424	0.00%
2020/06/18	6	147.17	3	147.50	147.00	3	3,463	0.09%
2020/06/17	16	148.84	3	150.17	146.00	13	3,470	0.37%
2020/06/16	7	149.00	9	149.67	150.00	-2	3,455	-0.06%
2020/06/15	3	144.17	16	145.47	144.50	-13	3,442	-0.38%
2020/06/12	3	138.00	1	140.00	141.00	2	3,408	0.06%
2020/06/11	3	141.83	6	142.42	141.00	-3	3,410	-0.09%
2020/06/10	6	141.08	0	0.00	142.50	6	3,415	0.18%
2020/06/09	2	139.50	0	0.00	140.00	2	3,461	0.06%
2020/06/08	1	140.00	3	140.00	140.50	-2	3,457	-0.06%
2020/06/05	1	141.00	0	0.00	141.00	1	3,462	0.03%
2020/06/04	2	139.50	4	141.25	142.50	-2	3,504	-0.06%
2020/06/03	0	0.00	7	138.07	139.00	-7	3,544	-0.20%
2020/06/02	9	136.78	4	136.13	135.00	5	3,530	0.14%
2020/06/01	2	139.00	2	139.00	139.00	0	3,596	0.00%
2020/05/29	20	140.98	15	139.57	138.00	5	3,613	0.14%
2020/05/28	1	137.50	8	139.94	140.50	-7	3,610	-0.19%
2020/05/27	3	138.50	1	137.00	138.00	2	3,604	0.06%
2020/05/26	3	136.33	1	138.50	134.50	2	3,581	0.06%
2020/05/22	13	137.27	13	137.88	134.00	0	3,532	0.00%
2020/05/21	2	136.00	10	134.00	136.50	-8	3,527	-0.23%
2020/05/20	1	130.00	9.4	131.63	128.50	-8.4	3,482	-0.24%
2020/05/19	20.2	131.37	11	131.73	132.00	9.2	3,439	0.27%
2020/05/18	27	131.41	10	131.20	130.50	17	3,338	0.51%
2020/05/14	12	149.63	6.2	148.55	145.00	5.8	3,173	0.18%
2020/05/13	0	0.00	1	152.00	153.00	-1	3,142	-0.03%
2020/05/12	2	148.00	3.2	147.16	147.50	-1.2	3,122	-0.04%
2020/05/11	3	154.67	1	153.50	152.00	2	3,130	0.06%
2020/05/08	21	154.29	21	154.05	152.50	0	3,083	0.00%
2020/05/07	4	146.13	67	146.05	147.00	-63	2,914	-2.16%
2020/05/06	1	141.50	7	144.00	142.50	-6	2,860	-0.21%
2020/05/05	4	141.38	5	141.60	140.50	-1	2,798	-0.04%
2020/05/04	2	135.00	2	136.25	135.00	0	2,732	0.00%
2020/04/30	7	134.36	9	134.39	136.00	-2	2,721	-0.07%
2020/04/29	0	0.00	3	127.33	129.00	-3	2,663	-0.11%
2020/04/28	1	125.50	0	0.00	124.50	1	2,662	0.04%
2020/04/27	3	124.33	6	125.00	125.50	-3	2,679	-0.11%
2020/04/24	2	125.00	2	125.25	125.00	0	2,695	0.00%
2020/04/23	0	0.00	2	126.25	126.50	-2	2,724	-0.07%
2020/04/22	3	123.67	4	123.63	124.50	-1	2,737	-0.04%
2020/04/21	3	123.33	1	124.50	123.00	2	2,744	0.07%
2020/04/20	5	127.30	5	128.50	128.50	0	2,729	0.00%
2020/04/17	2	130.75	3	129.33	129.00	-1	2,725	-0.04%
2020/04/16	1	132.50	3	132.17	132.00	-2	2,739	-0.07%
2020/04/15	1	130.00	3	129.67	128.50	-2	2,742	-0.07%
2020/04/14	4	125.38	3	125.00	125.00	1	2,781	0.04%
2020/04/13	1	123.00	5	122.80	122.50	-4	2,760	-0.14%
2020/04/10	36	120.50	1	120.00	119.50	35	2,755	1.27%
2020/04/09	1	121.00	0	0.00	121.00	1	2,772	0.04%
2020/04/08	4	119.38	6	120.33	121.50	-2	2,772	-0.07%
2020/04/07	8	120.88	4	120.50	118.50	4	2,740	0.15%
2020/04/06	8	121.81	6	121.67	120.50	2	2,681	0.07%
2020/04/01	11	125.68	17	125.88	123.00	-6	2,632	-0.23%
2020/03/31	6	120.33	7	119.36	122.00	-1	2,578	-0.04%
2020/03/30	8	116.69	9	117.17	117.50	-1	2,554	-0.04%
2020/03/27	33	120.32	4	117.88	115.00	29	2,514	1.15%
2020/03/26	1.1	111.23	1	112.50	113.50	0.1	2,387	0.00%
2020/03/25	7	112.86	11	111.50	110.00	-4	2,386	-0.17%
2020/03/24	13	110.50	12	109.83	108.00	1	2,310	0.04%
2020/03/23	5	102.60	9	103.67	105.00	-4	2,313	-0.17%
2020/03/20	2	101.00	4	103.88	105.00	-2	2,327	-0.09%
2020/03/19	3	99.30	4	99.80	95.90	-1	2,294	-0.04%
2020/03/18	20	110.08	19	110.84	106.50	1	2,266	0.04%
2020/03/17	0	0.00	3	105.67	105.50	-3	2,271	-0.13%
2020/03/13	8	108.50	2	108.25	110.00	6	2,262	0.27%
2020/03/12	4	120.25	2	119.50	120.00	2	2,230	0.09%
2020/03/11	12	130.25	0	0.00	128.00	12	2,245	0.53%
2020/03/10	4	130.25	0	0.00	131.00	4	2,249	0.18%
2020/03/09	8	131.81	1	135.00	130.50	7	2,228	0.31%
2020/03/05	46	145.24	12	143.71	143.00	34	2,206	1.54%
2020/03/04	1	136.00	5	138.00	138.00	-4	2,110	-0.19%
2020/03/03	1	137.00	2	137.00	135.00	-1	2,090	-0.05%
2020/03/02	2	132.00	1	132.50	132.00	1	2,070	0.05%
2020/02/27	5	132.60	8	134.81	133.00	-3	2,102	-0.14%
2020/02/25	2	137.50	0	0.00	138.00	2	2,072	0.10%
2020/02/24	6	142.50	13	142.12	138.00	-7	2,086	-0.34%
2020/02/21	2	137.75	3	138.50	139.50	-1	2,052	-0.05%
2020/02/20	11	135.91	0	0.00	136.00	11	2,082	0.53%
2020/02/18	0	0.00	1	133.50	133.50	-1	2,172	-0.05%
2020/02/14	2	136.00	12	135.54	136.50	-10	2,227	-0.45%
2020/02/13	1	137.00	1	137.50	136.50	0	2,242	0.00%
2020/02/12	7	135.50	12	135.75	137.50	-5	2,276	-0.22%
2020/02/11	5	130.50	0	0.00	131.00	5	2,291	0.22%
2020/02/10	5	126.80	1	129.00	128.50	4	2,415	0.17%
2020/02/07	1	129.50	0	0.00	128.00	1	2,512	0.04%
2020/02/06	1	132.50	1	131.00	132.00	0	2,540	0.00%
2020/02/05	1	130.00	0	0.00	128.50	1	2,580	0.04%
2020/02/04	3	131.17	2	131.25	130.50	1	2,603	0.04%
2020/02/03	0	0.00	1	126.00	128.00	-1	2,659	-0.04%
2020/01/31	0.1	126.00	0	0.00	126.50	0.1	2,686	0.00%
2020/01/30	6	123.42	2	123.75	122.00	4	2,716	0.15%
2020/01/20	2.1	131.57	1	133.00	133.00	1.1	2,733	0.04%
2020/01/17	2	134.00	2	133.00	133.00	0	2,772	0.00%
2020/01/16	1	132.50	1	133.50	134.50	0	2,801	0.00%
2020/01/15	6	133.83	3	133.83	134.00	3	2,880	0.10%
2020/01/14	4	136.00	3	136.17	136.00	1	2,938	0.03%
2020/01/13	2.2	136.36	2.6	137.12	136.50	-0.4	2,991	-0.01%
2020/01/10	5	134.80	3	133.67	135.00	2	3,224	0.06%
2020/01/09	6	137.58	11	136.77	136.00	-5	3,587	-0.14%
2020/01/08	8	136.38	3	135.83	134.00	5	3,742	0.13%
2020/01/07	1	140.50	151	140.67	141.00	-150	3,697	-4.06%	大賣/鉅額交易
2020/01/06	0	0.00	3	144.50	140.50	-3	3,727	-0.08%
2020/01/03	102	144.51	8	143.69	143.50	94	3,743	2.51%	大買/
2020/01/02	8	147.13	10	146.25	145.50	-2	3,727	-0.05%
2019/12/31	2	147.00	3	146.83	148.00	-1	3,749	-0.03%
2019/12/30	1.2	146.42	3	146.83	146.50	-1.8	3,791	-0.05%
2019/12/27	2	143.75	0	0.00	144.00	2	3,837	0.05%
2019/12/26	0	0.00	4	144.63	145.00	-4	3,837	-0.10%
2019/12/25	3	144.33	1	145.00	143.50	2	3,890	0.05%
2019/12/23	2	142.50	1	145.00	143.00	1	3,996	0.03%
2019/12/20	10	144.15	12	144.96	143.00	-2	4,004	-0.05%
2019/12/19	1	146.50	0	0.00	145.50	1	4,004	0.02%
2019/12/18	3	145.50	9	146.67	145.50	-6	3,994	-0.15%
2019/12/17	2	143.00	1	141.50	143.00	1	3,989	0.03%
2019/12/16	4	139.63	2	139.75	140.00	2	3,993	0.05%
2019/12/13	2	140.75	1	140.50	139.00	1	4,053	0.02%
2019/12/12	4	142.50	18	142.03	142.00	-14	4,082	-0.34%
2019/12/11	2	141.00	1	141.50	141.00	1	4,118	0.02%
2019/12/10	0	0.00	2	140.00	139.00	-2	4,300	-0.05%
2019/12/09	180	140.58	1	142.00	140.00	179	4,345	4.12%	大買/鉅額交易
2019/12/06	1	139.50	2	139.50	140.00	-1	4,317	-0.02%
2019/12/05	160	137.50	1	137.00	137.00	159	4,297	3.70%	大買/鉅額交易
2019/12/04	5	135.40	3	137.00	135.00	2	4,305	0.05%
2019/12/03	2	136.50	8	137.19	138.00	-6	4,355	-0.14%
2019/12/02	3	136.17	3	133.33	136.50	0	4,322	0.00%
2019/11/29	4	134.13	4	134.63	134.00	0	4,292	0.00%
2019/11/28	60	134.42	26	135.00	135.00	34	4,303	0.79%
2019/11/27	0	0.00	7	135.71	134.50	-7	4,338	-0.16%
2019/11/26	2	133.75	7	134.14	135.00	-5	4,333	-0.12%
2019/11/25	0	0.00	1	130.50	130.50	-1	4,308	-0.02%
2019/11/22	1	130.50	7	130.50	130.00	-6	4,348	-0.14%
2019/11/21	101	126.25	1	129.50	130.50	100	4,376	2.29%	大買/
2019/11/20	2	128.75	1	129.00	127.50	1	4,396	0.02%
2019/11/19	6	133.08	4	131.50	130.50	2	4,430	0.05%
2019/11/18	2	131.00	15	131.93	132.50	-13	4,455	-0.29%
2019/11/15	1.2	125.25	1	125.50	126.50	0.2	4,424	0.00%
2019/11/14	3	123.50	2	123.75	124.50	1	4,481	0.02%
2019/11/13	7	125.50	1	124.50	125.00	6	4,483	0.13%
2019/11/11	3	124.50	42	124.61	124.50	-39	4,528	-0.86%
2019/11/08	10	126.05	7	126.93	123.00	3	4,514	0.07%
2019/11/07	16	124.63	8	124.94	128.00	8	4,544	0.18%
2019/11/06	1	130.00	4	133.63	131.00	-3	4,556	-0.07%
2019/11/05	0	0.00	2	137.75	137.50	-2	4,547	-0.04%
2019/11/04	1	137.00	107	135.51	137.00	-106	4,569	-2.32%	大賣/鉅額交易
2019/11/01	0	0.00	1	134.50	135.00	-1	4,563	-0.02%
2019/10/31	29	132.07	8	133.63	134.00	21	4,582	0.46%
2019/10/30	146	130.53	0	0.00	131.50	146	4,532	3.22%	大買/鉅額交易
2019/10/29	1	130.50	4	130.13	130.00	-3	4,538	-0.07%
2019/10/28	100	130.00	0	0.00	131.00	100	4,516	2.21%
2019/10/25	361	131.15	13	131.77	130.00	348	4,477	7.77%	大買/鉅額交易
2019/10/24	4	130.13	7	130.43	132.00	-3	4,471	-0.07%
2019/10/23	16	129.53	10	130.40	129.50	6	4,585	0.13%
2019/10/22	14	127.89	13	127.96	127.00	1	4,528	0.02%
2019/10/21	17	126.26	7	126.29	126.50	10	4,491	0.22%
2019/10/18	31	125.03	44	124.32	127.00	-13	4,500	-0.29%
2019/10/17	79.2	115.92	10	116.95	119.50	69.2	4,312	1.60%
2019/10/16	56	127.82	7	130.07	126.00	49	3,982	1.23%
2019/10/15	2	140.50	2	140.25	139.50	0	3,802	0.00%
2019/10/14	1	141.00	7	140.71	140.00	-6	3,805	-0.16%
2019/10/09	10	134.35	1	137.00	135.00	9	3,791	0.24%
2019/10/08	5	139.50	10	139.50	139.00	-5	3,753	-0.13%
2019/10/07	4	137.88	2	139.00	139.50	2	3,762	0.05%
2019/10/04	3	138.17	1	141.50	138.00	2	3,759	0.05%
2019/10/03	14	141.00	2	139.25	141.00	12	3,727	0.32%
2019/10/01	1	142.50	0	0.00	144.50	1	3,765	0.03%
2019/09/27	9	144.94	5	142.90	142.00	4	3,731	0.11%
2019/09/26	5	147.30	12	147.83	145.00	-7	3,706	-0.19%
2019/09/25	5	145.00	0	0.00	144.00	5	3,662	0.14%
2019/09/24	4	148.63	4	147.88	146.00	0	3,727	0.00%
2019/09/23	1	143.50	3	144.67	144.00	-2	3,682	-0.05%
2019/09/20	2	143.75	0	0.00	143.50	2	3,742	0.05%
2019/09/19	2	145.50	0	0.00	146.00	2	3,713	0.05%
2019/09/18	5	143.40	0	0.00	145.00	5	3,685	0.14%
2019/09/17	3	150.67	3	150.33	148.00	0	3,629	0.00%
2019/09/16	2	148.50	17	150.44	150.00	-15	3,613	-0.42%
2019/09/12	7	148.43	17	148.32	152.00	-10	3,588	-0.28%
2019/09/11	1	138.00	4	138.88	138.50	-3	3,450	-0.09%
2019/09/10	6	133.75	5	134.50	134.00	1	3,394	0.03%
2019/09/09	4	134.25	2	134.50	135.00	2	3,393	0.06%
2019/09/06	2	137.00	7	137.79	138.50	-5	3,384	-0.15%
2019/09/05	11	135.32	19	136.39	137.00	-8	3,413	-0.23%
2019/09/04	3	130.50	0	0.00	131.00	3	3,348	0.09%
2019/09/02	8	131.00	0	0.00	131.50	8	3,377	0.24%
2019/08/30	1	131.50	2	129.50	129.00	-1	3,363	-0.03%
2019/08/29	1	130.00	1	130.00	131.00	0	3,333	0.00%
2019/08/28	1	127.00	3	127.50	127.00	-2	3,319	-0.06%
2019/08/27	2	129.50	2	131.50	129.00	0	3,295	0.00%
2019/08/26	2	128.50	2	130.50	130.00	0	3,265	0.00%
2019/08/23	4	135.75	12	136.83	135.00	-8	3,264	-0.25%
2019/08/22	9	140.83	5	139.30	139.50	4	3,254	0.12%
2019/08/21	2	139.00	1	139.50	139.50	1	3,228	0.03%
2019/08/20	2	136.75	4	137.25	136.00	-2	3,193	-0.06%
2019/08/19	5	133.90	3	133.50	135.00	2	3,169	0.06%
2019/08/15	3	135.17	2	135.00	133.50	1	3,193	0.03%
2019/08/14	2	140.50	1	140.50	138.00	1	3,206	0.03%
2019/08/13	1	139.00	0	0.00	136.50	1	3,275	0.03%
2019/08/12	4	140.88	7	140.00	139.00	-3	3,342	-0.09%
2019/08/08	22	135.05	39	132.95	137.00	-17	3,305	-0.51%
2019/08/07	12	128.17	103	126.71	126.00	-91	3,254	-2.80%	大賣/
2019/08/06	1	123.00	1	122.50	123.00	0	3,217	0.00%
2019/08/02	2	122.00	1	120.00	120.00	1	3,215	0.03%
2019/07/31	5	126.70	19	129.55	128.50	-14	3,253	-0.43%
2019/07/30	0	0.00	1	126.50	125.00	-1	3,307	-0.03%
2019/07/29	2	127.50	1	129.00	127.00	1	3,376	0.03%
2019/07/26	8	128.25	5.3	128.62	129.00	2.8	3,441	0.08%
2019/07/25	7	125.50	25	125.70	127.00	-18	3,396	-0.53%
2019/07/23	6	120.33	1	120.00	120.00	5	3,241	0.15%
2019/07/22	7	116.57	16	118.81	120.50	-9	3,240	-0.28%
2019/07/19	7	116.71	4	118.88	116.00	3	3,169	0.09%
2019/07/18	19	115.63	5	114.50	117.00	14	3,157	0.44%
2019/07/17	0.2	120.50	3	119.00	119.00	-2.8	3,090	-0.09%
2019/07/16	0	0.00	35	120.00	119.00	-35	3,097	-1.13%
2019/07/15	2	120.00	1	120.00	119.00	1	3,089	0.03%
2019/07/11	2	120.75	0	0.00	122.00	2	3,192	0.06%
2019/07/10	4	117.50	3	120.00	120.50	1	3,278	0.03%
2019/07/09	1	120.50	3	120.17	120.50	-2	3,271	-0.06%
2019/07/08	4	120.50	5	120.00	118.50	-1	3,270	-0.03%
2019/07/05	5	125.30	0	0.00	124.00	5	3,218	0.16%
2019/07/04	5	126.90	4	128.13	129.00	1	3,204	0.03%
2019/07/03	12	125.17	8	126.81	125.00	4	3,213	0.12%
2019/07/02	4	130.13	0	0.00	130.00	4	3,212	0.12%
2019/07/01	9	131.50	10	131.45	131.50	-1	3,208	-0.03%
2019/06/28	7	123.14	6	123.17	124.50	1	3,166	0.03%
2019/06/27	10	124.90	8	125.13	122.00	2	3,197	0.06%
2019/06/26	2	121.75	2	118.50	119.50	0	3,227	0.00%
2019/06/25	5	120.80	2	120.50	121.50	3	3,257	0.09%
2019/06/21	6	125.00	6	124.42	123.00	0	3,324	0.00%
2019/06/20	2	123.75	4	125.00	123.50	-2	3,333	-0.06%
2019/06/19	3	121.50	3	122.50	124.50	0	3,371	0.00%
2019/06/18	2	119.00	2	118.25	118.00	0	3,477	0.00%
2019/06/17	6	118.92	4	117.63	118.00	2	3,488	0.06%
2019/06/14	3	121.00	3	119.50	119.50	0	3,508	0.00%
2019/06/13	9	123.06	9	122.33	120.50	0	3,524	0.00%
2019/06/12	1	121.50	1	120.50	120.00	0	3,529	0.00%
2019/06/11	2	119.00	5	120.40	119.00	-3	3,574	-0.08%
2019/06/10	1	115.50	1	114.50	117.00	0	3,593	0.00%
2019/06/06	4	113.00	0	0.00	112.50	4	3,595	0.11%
2019/06/05	1	116.00	5	115.20	115.50	-4	3,597	-0.11%
2019/06/04	1	115.00	1	115.50	113.00	0	3,616	0.00%
2019/06/03	5	113.30	2	112.00	114.00	3	3,673	0.08%
2019/05/31	1	110.00	0	0.00	113.00	1	3,687	0.03%
2019/05/30	3	109.17	4	109.75	110.50	-1	3,699	-0.03%
2019/05/29	2	110.50	5	109.00	108.50	-3	3,673	-0.08%
2019/05/28	1	112.00	1	112.00	115.00	0	3,696	0.00%
2019/05/27	1	109.00	11	112.09	114.00	-10	3,691	-0.27%
2019/05/24	2	116.00	2	115.00	112.50	0	3,685	0.00%
2019/05/23	8	115.88	4	115.75	115.00	4	3,726	0.11%
2019/05/22	2.1	117.98	8	120.38	117.50	-5.9	3,745	-0.16%
2019/05/21	9	116.61	11	114.73	118.00	-2	3,733	-0.05%
2019/05/20	9	111.44	3	109.67	112.50	6	3,682	0.16%
2019/05/17	5	116.50	8	113.88	112.50	-3	3,613	-0.08%
2019/05/16	8	122.31	2	124.25	122.00	6	3,558	0.17%
2019/05/15	0	0.00	13	123.12	125.50	-13	3,540	-0.37%
2019/05/14	2	115.50	10	115.50	114.50	-8	3,507	-0.23%
2019/05/13	6	117.25	1	116.50	117.50	5	3,488	0.14%
2019/05/10	5	122.00	11	122.77	122.50	-6	3,520	-0.17%
2019/05/09	3	118.83	4	119.63	119.00	-1	3,469	-0.03%
2019/05/07	11	123.09	16	124.06	126.00	-5	3,378	-0.15%
2019/05/06	14	118.50	50	116.90	117.50	-36	3,293	-1.09%
2019/05/03	12	118.21	7	118.00	118.00	5	3,229	0.15%
2019/05/02	4	112.00	10.3	110.56	113.50	-6.3	3,207	-0.19%
2019/04/30	7	107.71	7	110.00	112.50	0	3,276	0.00%
2019/04/29	5	105.60	0	0.00	108.50	5	3,315	0.15%
2019/04/26	22	114.68	2	111.75	111.50	20	3,310	0.60%
2019/04/25	20	118.00	0	0.00	116.50	20	3,362	0.59%
2019/04/24	146	118.42	4	118.63	118.00	142	3,463	4.10%	大買/鉅額交易
2019/04/23	12	114.29	0	0.00	115.00	12	3,447	0.35%
2019/04/22	2	116.25	1	117.00	117.00	1	3,438	0.03%
2019/04/19	1	118.00	0	0.00	116.00	1	3,432	0.03%
2019/04/18	1	117.00	4	117.13	115.50	-3	3,455	-0.09%
2019/04/17	1	118.00	2	114.75	118.00	-1	3,420	-0.03%
2019/04/16	4	112.63	14	113.50	113.50	-10	3,327	-0.30%
2019/04/15	3	106.33	1	109.00	107.50	2	3,254	0.06%
2019/04/12	5	108.00	6	109.58	107.00	-1	3,235	-0.03%
2019/04/11	1	111.00	0	0.00	109.50	1	3,257	0.03%
2019/04/10	0	0.00	1	110.00	111.00	-1	3,287	-0.03%
2019/04/09	1	111.50	6.5	111.77	111.50	-5.5	3,295	-0.17%
2019/04/08	1	109.52	5	110.00	111.00	-4	3,278	-0.12%
2019/04/03	6	108.33	2	108.00	108.00	4	3,258	0.12%
2019/04/02	6	108.42	0	0.00	109.00	6	3,260	0.18%
2019/04/01	6	108.83	0	0.00	109.00	6	3,271	0.18%
2019/03/29	5	112.30	6	111.92	111.00	-1	3,233	-0.03%
2019/03/28	2	108.00	0	0.00	107.50	2	3,169	0.06%
2019/03/27	2	106.00	0	0.00	106.50	2	3,161	0.06%
2019/03/26	1	106.50	1	108.00	106.00	0	3,144	0.00%
2019/03/25	3	107.67	2	106.75	107.50	1	3,150	0.03%
2019/03/22	8	111.38	4	111.63	111.00	4	3,127	0.13%
2019/03/21	4	112.63	9	110.28	109.50	-5	3,054	-0.16%
2019/03/20	0	0.00	3	105.33	105.00	-3	2,905	-0.10%
2019/03/19	0	0.00	1	104.00	103.50	-1	2,915	-0.03%
2019/03/18	3	104.33	6	105.00	104.00	-3	2,920	-0.10%
2019/03/15	21	103.10	27	104.30	103.50	-6	2,898	-0.21%
2019/03/14	2	99.65	11	100.23	100.00	-9	2,875	-0.31%
2019/03/13	7.2	99.12	10	99.82	98.20	-2.9	2,893	-0.10%
2019/03/12	2.2	97.00	2	97.75	97.00	0.2	2,887	0.01%
2019/03/08	0	0.00	2	96.05	96.00	-2	3,015	-0.07%
2019/03/07	14	94.14	0	0.00	93.50	14	3,020	0.46%
2019/03/06	7	99.36	2	101.50	98.60	5	3,035	0.16%
2019/03/05	5	99.76	0	0.00	99.80	5	3,054	0.16%
2019/03/04	6	101.08	3	101.50	101.50	3	3,061	0.10%
2019/02/27	9	100.72	43	103.00	100.50	-34	3,064	-1.11%
2019/02/26	1	104.50	148	105.00	103.50	-147	3,021	-4.86%	大賣/鉅額交易
2019/02/22	1	107.00	4	105.75	104.50	-3	2,977	-0.10%
2019/02/21	4	102.50	6	102.00	103.00	-2	2,912	-0.07%
2019/02/20	105	101.62	5	103.20	105.50	100	2,864	3.49%	大買/
2019/02/19	4	99.98	2	99.65	100.00	2	2,818	0.07%
2019/02/18	8	99.94	2	101.25	99.90	6	2,801	0.21%
2019/02/15	0	0.00	2	98.95	99.00	-2	2,769	-0.07%
2019/02/14	2	98.30	4	99.38	98.00	-2	2,739	-0.07%
2019/02/13	54	98.76	1	99.60	97.50	53	2,710	1.96%
2019/02/12	47	98.00	0	0.00	98.50	47	2,671	1.76%
2019/02/11	2	99.55	2	99.45	98.50	0	2,662	0.00%
2019/01/30	0	0.00	1	95.30	95.50	-1	2,618	-0.04%
2019/01/29	2	94.15	1	94.90	94.80	1	2,646	0.04%
2019/01/28	1	96.70	0	0.00	96.70	1	2,656	0.04%
2019/01/25	7	97.87	6	97.92	98.00	1	2,726	0.04%
2019/01/24	3	97.70	0	0.00	97.80	3	2,816	0.11%
2019/01/23	4	96.75	5	97.70	97.90	-1	2,861	-0.03%
2019/01/21	1	95.90	9	95.60	96.90	-8	2,769	-0.29%
2019/01/18	7	92.71	7	93.31	93.70	0	2,755	0.00%
2019/01/17	14	93.94	4	92.50	91.10	10	2,774	0.36%
2019/01/16	1	97.40	173	97.15	96.50	-172	2,748	-6.26%	大賣/鉅額交易
2019/01/15	2	92.95	10	92.11	93.20	-8	2,714	-0.29%
2019/01/14	5	89.82	4	91.18	89.60	1	2,780	0.04%
2019/01/11	3	91.40	2	92.40	91.00	1	2,990	0.03%
2019/01/10	8	91.60	9	92.63	91.80	-1	3,063	-0.03%
2019/01/09	4	90.70	2	91.40	90.50	2	3,030	0.07%
2019/01/08	0	0.00	2	90.60	90.60	-2	3,087	-0.06%
2019/01/07	7	91.01	12	91.68	90.60	-5	3,167	-0.16%
2019/01/04	4	89.10	0	0.00	90.50	4	3,230	0.12%
2019/01/03	13	90.36	10	91.32	91.50	3	3,284	0.09%
2019/01/02	4.2	92.55	16	92.85	92.60	-11.8	3,265	-0.36%
2018/12/28	1	89.80	0	0.00	89.80	1	3,271	0.03%
2018/12/27	3	90.10	8	90.23	89.10	-5	3,321	-0.15%
2018/12/26	2	88.80	11	88.96	88.30	-9	3,404	-0.26%
2018/12/25	4	87.10	2	88.50	87.60	2	3,422	0.06%
2018/12/24	5.2	88.18	14	89.81	87.80	-8.8	3,432	-0.26%
2018/12/22	0	0.00	1	88.00	87.00	-1	3,409	-0.03%
2018/12/21	7	85.00	7	87.84	87.90	0	3,458	0.00%
2018/12/20	0	0.00	4	87.90	86.10	-4	3,457	-0.12%
2018/12/19	25	86.48	3	87.53	86.30	22	3,453	0.64%
2018/12/18	16	90.18	4	89.28	89.20	12	3,436	0.35%
2018/12/17	8	93.41	0	0.00	92.40	8	3,428	0.23%
2018/12/14	2	95.25	16	95.61	96.00	-14	3,481	-0.40%
2018/12/12	5	95.38	0	0.00	94.40	5	3,575	0.14%
2018/12/11	1	95.30	4	95.05	95.30	-3	3,569	-0.08%
2018/12/10	3	91.90	1	93.00	93.40	2	3,606	0.06%
2018/12/07	5	93.58	5	94.08	92.50	0	3,659	0.00%
2018/12/06	18	92.89	5	91.64	93.70	13	3,676	0.35%
2018/12/05	2	98.35	1	97.70	97.70	1	3,711	0.03%
2018/12/03	0	0.00	13	104.69	106.00	-13	3,734	-0.35%
2018/11/30	1	95.00	12	95.85	97.30	-11	3,645	-0.30%
2018/11/29	7	96.20	11	98.63	96.00	-4	3,600	-0.11%
2018/11/28	3	93.00	2	92.60	92.90	1	3,511	0.03%
2018/11/27	0	0.00	4	88.90	88.30	-4	3,473	-0.12%
2018/11/23	4.1	86.67	2	84.60	84.20	2.1	3,469	0.06%
2018/11/22	5	88.72	0	0.00	88.00	5	3,466	0.14%
2018/11/21	2	90.10	1	89.70	90.50	1	3,463	0.03%
2018/11/20	1	90.40	0	0.00	89.70	1	3,505	0.03%
2018/11/19	2	89.80	50	89.34	90.60	-48	3,567	-1.35%
2018/11/16	1	89.50	0	0.00	88.20	1	3,596	0.03%
2018/11/15	1	88.30	1	88.90	89.00	0	3,631	0.00%
2018/11/13	2	87.45	2	89.00	90.50	0	3,650	0.00%
2018/11/12	0	0.00	2	90.80	88.50	-2	3,671	-0.05%
2018/11/09	3	90.50	4	90.70	90.80	-1	3,725	-0.03%
2018/11/08	3	90.00	1	93.60	90.00	2	3,797	0.05%
2018/11/07	1	91.60	3	90.70	90.70	-2	3,789	-0.05%
2018/11/06	204	93.90	1	94.20	89.40	203	3,826	5.30%	大買/鉅額交易
2018/11/05	0.1	93.60	2	92.90	93.90	-1.9	3,923	-0.05%
2018/11/02	6	90.35	178	90.86	91.20	-172	3,973	-4.33%	大賣/鉅額交易
2018/11/01	14	89.87	144	89.46	89.00	-130	3,933	-3.31%	大賣/鉅額交易
2018/10/31	6	83.48	12	83.99	85.00	-6	3,880	-0.15%
2018/10/30	71	77.93	2	78.30	78.50	69	3,804	1.81%
2018/10/29	1	77.50	5	78.24	77.30	-4	3,789	-0.11%
2018/10/26	1	75.80	3	77.83	77.10	-2	3,782	-0.05%
2018/10/25	4	76.75	2	78.30	77.10	2	3,755	0.05%
2018/10/24	2	78.80	6	78.63	80.60	-4	3,702	-0.11%
2018/10/23	3	77.60	18	77.51	77.70	-15	3,653	-0.41%
2018/10/22	3	75.80	6	77.05	78.50	-3	3,583	-0.08%
2018/10/19	32	73.34	4	74.05	74.00	28	3,509	0.80%
2018/10/18	11	82.77	1	80.50	80.50	10	3,311	0.30%
2018/10/17	5	89.82	5	89.14	88.60	0	3,255	0.00%
2018/10/16	3	89.30	2	90.00	88.60	1	3,242	0.03%
2018/10/15	3	89.67	5	89.88	89.90	-2	3,202	-0.06%
2018/10/12	1	83.90	5	86.48	87.80	-4	3,135	-0.13%
2018/10/11	4	79.48	3	79.93	79.90	1	3,077	0.03%
2018/10/09	12	87.83	14	87.90	88.10	-2	3,063	-0.07%
2018/10/08	16	88.28	14	87.20	87.50	2	3,165	0.06%
2018/10/05	20	90.09	14	89.14	88.50	6	3,258	0.18%
2018/10/04	41	94.99	26	94.84	96.00	15	3,211	0.47%
2018/10/03	3	100.33	19	100.97	100.50	-16	3,180	-0.50%
2018/10/02	0	0.00	1	104.00	104.00	-1	3,246	-0.03%
2018/10/01	0	0.00	20.5	102.38	103.00	-20.5	3,247	-0.63%
2018/09/28	5	100.16	5	101.20	101.50	0	3,251	0.00%
2018/09/27	2.2	100.86	66	101.11	102.00	-63.8	3,249	-1.96%
2018/09/26	4	99.60	0	0.00	99.00	4	3,230	0.12%
2018/09/25	1	101.50	1	102.00	104.00	0	3,271	0.00%
2018/09/21	6	100.80	19	100.61	103.00	-13	3,313	-0.39%
2018/09/20	22	102.85	27	99.94	99.10	-5	3,307	-0.15%
2018/09/19	30	102.57	5	105.30	108.00	25	3,297	0.76%
2018/09/18	207	108.46	5	108.20	103.50	202	3,277	6.16%	大買/鉅額交易
2018/09/17	3.2	105.84	6	106.83	107.00	-2.8	3,243	-0.09%
2018/09/14	6	105.08	6	105.00	106.00	0	3,247	0.00%
2018/09/13	4.2	98.62	10	99.19	101.00	-5.8	3,211	-0.18%
2018/09/12	4	93.35	15	94.18	95.00	-11	3,167	-0.35%
2018/09/11	24	91.36	7	91.94	91.60	17	3,169	0.54%
2018/09/10	7	101.21	14	104.50	98.50	-7	3,113	-0.22%
2018/09/07	38	107.75	1	108.00	108.50	37	3,191	1.16%
2018/09/06	7	115.79	9	115.39	115.00	-2	3,144	-0.06%
2018/09/05	1	116.50	1	118.00	116.50	0	3,166	0.00%
2018/09/04	12	117.04	1	118.50	117.00	11	3,209	0.34%
2018/09/03	1	118.00	1	118.50	117.50	0	3,234	0.00%
2018/08/31	31	118.56	1	118.00	119.50	30	3,264	0.92%
2018/08/30	3	118.33	0	0.00	118.50	3	3,300	0.09%
2018/08/29	5	117.50	0	0.00	117.00	5	3,384	0.15%
2018/08/28	2	119.00	0	0.00	118.00	2	3,482	0.06%
2018/08/27	11	116.27	0	0.00	119.50	11	3,665	0.30%
2018/08/24	2	116.00	4	114.50	114.50	-2	3,643	-0.05%
2018/08/23	3	117.67	1	116.50	116.50	2	3,654	0.05%
2018/08/22	32	118.88	0	0.00	118.50	32	3,627	0.88%
2018/08/21	7	125.07	1	123.00	124.00	6	3,596	0.17%
2018/08/20	1	122.00	11	124.23	123.50	-10	3,587	-0.28%
2018/08/17	2	124.00	91	123.50	124.00	-89	3,588	-2.48%
2018/08/16	39	116.86	3	118.50	122.00	36	3,585	1.00%
2018/08/15	32	124.61	38	123.28	119.00	-6	3,548	-0.17%
2018/08/14	5	119.50	2	119.25	118.00	3	3,478	0.09%
2018/08/13	13	119.81	7	118.86	118.50	6	3,488	0.17%
2018/08/10	16	124.41	114	125.87	123.50	-98	3,472	-2.82%	大賣/
2018/08/09	0	0.00	13	119.38	122.50	-13	3,360	-0.39%
2018/08/08	5	112.90	21	113.43	111.50	-16	3,306	-0.48%
2018/08/07	7	113.00	0	0.00	112.50	7	3,316	0.21%
2018/08/03	3	118.67	0	0.00	118.00	3	3,377	0.09%
2018/08/02	13	119.00	0	0.00	118.00	13	3,449	0.38%
2018/08/01	2	120.25	4	121.00	122.50	-2	3,496	-0.06%
2018/07/31	0	0.00	1	118.50	117.50	-1	3,537	-0.03%
2018/07/30	3	116.67	0	0.00	116.50	3	3,544	0.08%
2018/07/27	4	119.25	3	119.00	119.50	1	3,536	0.03%
2018/07/26	2	121.00	4	119.75	119.50	-2	3,541	-0.06%
2018/07/24	1	117.50	0	0.00	119.00	1	3,575	0.03%
2018/07/23	1	117.00	1	116.50	118.00	0	3,571	0.00%
2018/07/20	10	118.50	0	0.00	117.50	10	3,600	0.28%
2018/07/19	3	123.00	3	120.00	119.50	0	3,643	0.00%
2018/07/18	5	120.60	5	120.40	122.00	0	3,763	0.00%
2018/07/17	5	119.00	22	119.23	119.00	-17	3,816	-0.45%
2018/07/16	47	114.91	32	115.08	114.50	15	3,784	0.40%
2018/07/13	106	120.50	14	121.89	116.00	92	3,694	2.49%	大買/
2018/07/12	11	119.00	1	120.50	120.50	10	3,560	0.28%
2018/07/11	3	119.50	23	121.26	120.00	-20	3,557	-0.56%
2018/07/10	0	0.00	7.3	117.21	117.50	-7.3	3,494	-0.21%
2018/07/09	12	110.13	0	0.00	110.00	12	3,401	0.35%
2018/07/06	0	0.00	7	108.00	110.00	-7	3,384	-0.21%
2018/07/05	0	0.00	1	112.00	109.50	-1	3,380	-0.03%
2018/07/04	2	106.50	10	108.60	110.00	-8	3,344	-0.24%
2018/07/03	2	107.50	6	114.00	105.50	-4	3,344	-0.12%
2018/07/02	7	110.71	11	111.23	110.50	-4	3,314	-0.12%
2018/06/29	1	106.00	1	106.50	107.50	0	3,286	0.00%
2018/06/28	6	110.75	32	111.20	107.00	-26	3,290	-0.79%
2018/06/27	0	0.00	3	105.33	105.50	-3	3,365	-0.09%
2018/06/26	17	102.50	1	105.00	101.50	16	3,401	0.47%
2018/06/25	1	99.80	2	102.75	101.50	-1	3,365	-0.03%
2018/06/22	2	102.25	0	0.00	101.00	2	3,347	0.06%
2018/06/21	1	105.50	1	106.00	105.00	0	3,335	0.00%
2018/06/20	44	102.82	6	103.50	104.00	38	3,314	1.15%
2018/06/19	22	105.18	12	105.79	104.00	10	3,251	0.31%
2018/06/15	13	106.35	37	108.04	108.50	-24	3,193	-0.75%
2018/06/13	1	102.00	2	101.00	101.00	-1	3,044	-0.03%
2018/06/12	4	99.18	5	99.08	99.80	-1	3,020	-0.03%
2018/06/11	8	100.25	1	100.00	100.00	7	2,980	0.23%
2018/06/08	3	98.63	2	98.70	98.60	1	2,958	0.03%
2018/06/07	27	101.83	5	99.80	99.90	22	2,941	0.75%
2018/06/06	7	104.79	9	106.22	104.50	-2	2,901	-0.07%
2018/06/05	5	103.40	3	103.00	102.00	2	2,823	0.07%
2018/06/04	25	100.61	10	103.15	104.00	15	2,728	0.55%
2018/06/01	33	93.89	10	94.98	96.00	23	2,558	0.90%
2018/05/31	27	94.29	16	94.71	94.60	11	2,535	0.43%
2018/05/30	5	90.40	5	91.70	92.40	0	2,465	0.00%
2018/05/29	1	92.00	0	0.00	91.70	1	2,454	0.04%
2018/05/25	7	93.76	5	91.90	92.70	2	2,475	0.08%
2018/05/24	0	0.00	8	93.31	95.00	-8	2,521	-0.32%
2018/05/23	7	91.26	1	90.40	90.40	6	2,485	0.24%
2018/05/22	0	0.00	12	92.83	93.90	-12	2,466	-0.49%
2018/05/21	1	90.00	1	92.70	92.70	0	2,466	0.00%
2018/05/18	18	92.56	6	90.80	91.40	12	2,447	0.49%
2018/05/17	15	96.25	15	94.53	94.70	0	2,442	0.00%
2018/05/16	10	95.23	12	96.11	96.30	-2	2,433	-0.08%
2018/05/15	4	93.15	3	94.50	94.30	1	2,421	0.04%
2018/05/14	1	93.80	2	93.55	94.00	-1	2,407	-0.04%
2018/05/11	5	88.20	7	88.91	88.80	-2	2,343	-0.09%
2018/05/10	21	88.21	19	88.81	88.70	2	2,309	0.09%
2018/05/08	2	88.50	18	88.18	89.10	-16	2,205	-0.73%
2018/05/04	1	85.50	3	85.57	85.50	-2	2,146	-0.09%
2018/05/02	1	88.40	8	87.06	86.10	-7	2,147	-0.33%
2018/04/30	1	82.70	1	83.00	82.70	0	2,098	0.00%
2018/04/27	2	82.80	0	0.00	82.50	2	2,155	0.09%
2018/04/26	5	81.66	2	82.50	82.00	3	2,142	0.14%
2018/04/25	6	81.80	2	80.90	83.50	4	2,148	0.19%
2018/04/24	16	74.82	2	77.80	78.10	14	2,099	0.67%
2018/04/23	9	84.19	1	82.70	82.70	8	1,979	0.40%
2018/04/20	1	93.60	1	94.60	91.80	0	1,900	0.00%
2018/04/19	3	94.57	5	93.50	92.20	-2	1,905	-0.10%
2018/04/18	1	90.20	1	90.50	92.00	0	1,960	0.00%
2018/04/17	1	89.00	0	0.00	88.70	1	1,973	0.05%
2018/04/12	3	93.63	2	94.75	93.90	1	2,076	0.05%
2018/04/10	5	94.00	2	93.80	93.90	3	2,132	0.14%
2018/04/09	0	0.00	2	94.70	95.00	-2	2,233	-0.09%
2018/04/03	1	95.70	0	0.00	96.50	1	2,231	0.04%
2018/04/02	0	0.00	2	96.30	95.50	-2	2,238	-0.09%
2018/03/31	3	97.40	1	97.30	97.30	2	2,277	0.09%
2018/03/30	4	96.50	8	96.69	99.00	-4	2,278	-0.18%
2018/03/29	1	91.50	6	90.80	92.10	-5	2,137	-0.23%
2018/03/28	1	86.30	0	0.00	86.00	1	2,066	0.05%
2018/03/27	1	88.00	0	0.00	88.00	1	2,052	0.05%
2018/03/26	3	87.27	0	0.00	87.00	3	2,060	0.15%
2018/03/23	1	89.50	0	0.00	89.00	1	2,070	0.05%
2018/03/22	1	90.00	2	90.25	91.00	-1	2,075	-0.05%
2018/03/20	2	91.65	0	0.00	91.50	2	2,123	0.09%
2018/03/19	1	92.40	4	92.00	93.00	-3	2,137	-0.14%
2018/03/16	3	90.70	4	90.90	91.20	-1	2,133	-0.05%
2018/03/15	3	90.47	0	0.00	90.20	3	2,149	0.14%
2018/03/13	0	0.00	6	91.90	91.50	-6	2,189	-0.27%
2018/03/07	1	89.20	1.2	88.00	88.00	-0.2	2,287	-0.01%
2018/03/06	4	90.80	1	91.00	90.10	3	2,320	0.13%
2018/03/05	2	91.70	2	93.10	90.80	0	2,398	0.00%
2018/03/02	3	92.13	1	92.00	92.00	2	2,430	0.08%
2018/02/27	2	92.50	3	93.63	93.40	-1	2,516	-0.04%
2018/02/26	2	91.10	8.7	92.81	94.00	-6.7	2,522	-0.26%
2018/02/21	1	87.30	11	89.90	89.90	-10	2,596	-0.39%
2018/02/12	5	87.30	5	86.80	86.90	0	2,682	0.00%
2018/02/09	13	87.57	13	88.42	86.00	0	2,740	0.00%
2018/02/08	13	88.45	13	88.93	88.00	0	2,716	0.00%
2018/02/07	1	87.60	1	88.40	87.60	0	2,714	0.00%
2018/02/06	8	86.05	5	81.90	86.10	3	2,729	0.11%
2018/02/05	6	87.25	6	87.43	88.50	0	2,707	0.00%
2018/02/02	0	0.00	8	88.15	88.00	-8	2,740	-0.29%
2018/02/01	1	89.00	10	87.70	87.60	-9	2,788	-0.32%
2018/01/31	2	89.50	6	87.62	90.40	-4	2,798	-0.14%
2018/01/30	1	89.30	2	89.20	89.20	-1	2,863	-0.03%
2018/01/29	0	0.00	0	90.00	90.50	0	2,917	0.00%
2018/01/25	11	90.42	1	90.00	90.00	10	2,963	0.34%
2018/01/24	3	93.33	0	0.00	93.10	3	2,984	0.10%
2018/01/23	24	95.14	6	92.98	92.30	18	3,020	0.60%
2018/01/22	2	90.10	0	0.00	90.00	2	3,064	0.07%
2018/01/19	6	90.52	5	89.76	90.00	1	3,074	0.03%
2018/01/18	0	0.00	2	91.80	91.50	-2	3,062	-0.07%
2018/01/16	3	92.53	3	91.60	91.90	0	3,137	0.00%
2018/01/15	5	96.20	3	91.10	93.00	2	3,122	0.06%
2018/01/12	1	89.00	24	93.78	94.00	-23	3,088	-0.74%
2018/01/10	7	88.50	8	87.33	87.60	-1	3,010	-0.03%
2018/01/09	3	92.30	9	91.34	90.70	-6	2,997	-0.20%
2018/01/08	13	92.40	0	0.00	92.80	13	2,984	0.44%
2018/01/05	0	0.00	17	88.68	88.80	-17	2,947	-0.58%
2018/01/04	2	88.10	2	90.00	90.30	0	2,927	0.00%
2018/01/03	4	90.13	8	88.38	89.00	-4	2,900	-0.14%
2018/01/02	0	0.00	3	83.30	83.80	-3	2,836	-0.11%