台表科 (6278)-華南永昌券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
119.5
漲跌
▲5.5
漲幅
+4.82%
成交量
14,798張
產業
上市光電類股▲0.03%
878人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/30	11.2	119.00	30.1	118.49	119.50	-18.9	3,104	-0.61%
2024/04/29	10.2	112.01	1.6	113.50	114.00	8.6	2,869	0.30%
2024/04/26	4	112.25	502.2	111.69	111.00	-498.2	2,820	-17.66%	大賣/鉅額交易
2024/04/25	54	113.21	4.3	113.85	111.50	49.7	2,764	1.80%
2024/04/24	14	111.21	519	110.92	113.50	-505	2,709	-18.64%	大賣/鉅額交易
2024/04/23	116	107.10	3	104.00	108.00	113	2,606	4.34%	大買/鉅額交易
2024/04/22	31	106.40	1	106.50	106.00	30	2,569	1.17%
2024/04/19	31	107.13	1	108.50	107.50	30	2,544	1.18%
2024/04/18	15	107.00	5	108.50	109.00	10	2,511	0.40%
2024/04/17	196	108.04	150	108.16	107.50	46	2,494	1.84%	大買/大賣/
2024/04/16	7	106.57	7	106.86	105.50	0	2,467	0.00%
2024/04/15	48	109.90	1	109.50	110.00	47	2,419	1.94%
2024/04/12	51	110.12	1	110.00	110.50	50	2,377	2.10%
2024/04/11	224	109.93	3	110.00	109.00	221	2,346	9.42%	大買/鉅額交易
2024/04/10	2.1	109.50	1	109.50	109.00	1.1	2,292	0.05%
2024/04/09	2	108.50	3.2	110.28	109.00	-1.2	2,277	-0.05%
2024/04/08	3	109.67	5	108.60	110.50	-2	2,251	-0.09%
2024/04/03	0	0.00	1	110.00	110.00	-1	2,220	-0.05%
2024/04/02	2.1	110.00	6	110.25	110.50	-3.9	2,205	-0.18%
2024/04/01	96	109.32	1	109.00	108.50	95	2,182	4.35%
2024/03/29	7.5	108.53	29.3	108.94	108.50	-21.8	2,163	-1.01%
2024/03/28	3	105.00	35	105.93	105.50	-32	2,084	-1.53%
2024/03/27	4	104.13	28	103.09	104.50	-24	2,052	-1.17%
2024/03/26	0.2	103.50	2	103.00	103.00	-1.8	2,066	-0.09%
2024/03/25	9	104.28	3	105.00	104.00	6	2,086	0.29%
2024/03/22	16.1	104.41	2	104.50	104.50	14.1	2,105	0.67%
2024/03/21	13.3	108.09	510.1	107.31	107.00	-496.8	2,070	-23.99%	大賣/鉅額交易
2024/03/20	224.4	106.20	448.4	108.95	106.00	-224	2,010	-11.14%	大買/大賣/鉅額交易
2024/03/19	21.1	112.11	71.4	111.59	112.00	-50.4	1,868	-2.70%
2024/03/18	129.2	107.99	0	0.00	108.00	129.2	1,705	7.57%	大買/鉅額交易
2024/03/15	79	107.69	1.4	108.16	108.00	77.6	1,673	4.64%
2024/03/14	174.2	109.26	44.5	109.89	110.00	129.7	1,627	7.97%	大買/鉅額交易
2024/03/13	13	106.19	58.6	106.99	107.50	-45.6	1,533	-2.97%
2024/03/12	5.8	102.01	4.2	102.50	103.00	1.6	1,411	0.12%
2024/03/11	6	100.80	52.3	101.22	102.00	-46.3	1,453	-3.18%
2024/03/08	2	97.45	10.2	97.58	98.10	-8.2	1,388	-0.59%
2024/03/07	2	96.50	21.1	99.16	96.50	-19.1	1,426	-1.34%
2024/03/06	0.1	97.70	0	0.00	97.80	0.1	1,409	0.01%
2024/03/05	3.3	97.12	1	97.60	98.00	2.3	1,486	0.15%
2024/03/04	0	0.00	1	97.30	97.30	-1	1,528	-0.07%
2024/03/01	13	96.72	0	0.00	95.20	13	1,559	0.83%
2024/02/29	6	96.22	10	98.05	98.20	-4	1,563	-0.26%
2024/02/27	3	97.10	38	96.26	96.10	-35	1,597	-2.19%
2024/02/26	0.3	96.40	2	96.55	96.60	-1.7	1,602	-0.11%
2024/02/22	5.3	96.17	2	96.30	96.60	3.3	1,614	0.20%
2024/02/21	0	0.00	6	95.72	95.30	-6	1,612	-0.37%
2024/02/20	1	96.40	1	96.00	95.10	0	1,615	0.00%
2024/02/19	1	96.20	0	0.00	96.00	1	1,615	0.06%
2024/02/16	5	94.50	0	0.00	94.50	5	1,613	0.31%
2024/02/15	2	94.40	0	93.20	94.40	2	1,618	0.12%
2024/01/31	1	92.90	14	92.81	92.70	-13	1,656	-0.78%
2024/01/30	0	93.70	0	0.00	93.10	0	1,660	0.00%
2024/01/29	3	93.00	0	0.00	93.70	3	1,677	0.18%
2024/01/26	51	93.09	6	92.90	93.10	45	1,682	2.68%
2024/01/24	27	92.10	0	0.00	92.10	27	1,688	1.60%
2024/01/19	0	0.00	0	91.50	91.60	0	1,753	0.00%
2024/01/18	85.5	90.17	0	91.05	90.30	85.4	1,744	4.90%
2024/01/17	104	92.31	0	0.00	91.60	104	1,717	6.06%	大買/鉅額交易
2024/01/12	4	93.10	0	0.00	92.80	4	1,702	0.23%
2024/01/11	1	93.20	0	0.00	93.70	1	1,704	0.06%
2024/01/08	19	94.00	0	0.00	94.00	19	1,724	1.10%
2024/01/05	0	94.60	11	94.28	93.80	-11	1,722	-0.64%
2024/01/03	0	0.00	2.1	95.06	95.50	-2.1	1,721	-0.12%
2024/01/02	1	95.00	1	95.88	95.90	0	1,714	0.00%
2023/12/29	2	94.80	0	0.00	95.90	2	1,699	0.12%
2023/12/28	2	95.05	6	94.80	95.10	-4	1,688	-0.24%
2023/12/27	2	93.50	37	93.58	94.50	-35	1,679	-2.08%
2023/12/26	5	93.02	40.5	93.25	93.60	-35.5	1,672	-2.12%
2023/12/25	7.4	93.92	56	93.88	93.10	-48.6	1,658	-2.93%
2023/12/22	6.1	94.56	84	94.23	93.80	-77.9	1,654	-4.71%
2023/12/21	8	94.59	43	93.95	95.00	-35	1,620	-2.16%
2023/12/20	22.1	94.80	9	95.44	94.80	13.1	1,593	0.82%
2023/12/19	5.1	92.43	2.2	92.93	93.00	2.9	1,551	0.19%
2023/12/18	0.1	93.50	0.1	93.15	93.10	0	1,513	0.00%
2023/12/15	0.2	94.60	75	94.40	93.70	-74.8	1,508	-4.96%
2023/12/13	6	93.98	3.1	94.65	93.30	2.9	1,499	0.20%
2023/12/12	1	95.50	0	0.00	95.30	1	1,500	0.07%
2023/12/11	1	96.30	1	96.90	96.40	0	1,505	0.00%
2023/12/08	1	95.40	7	96.16	97.10	-6	1,508	-0.40%
2023/12/07	67	96.03	13	96.02	95.50	54	1,494	3.61%
2023/12/06	21.4	94.65	0	0.00	94.80	21.4	1,472	1.45%
2023/12/05	15	98.55	0	0.00	98.60	15	1,421	1.06%
2023/12/04	335.1	98.13	20	98.50	98.50	315.1	1,406	22.40%	大買/鉅額交易
2023/12/01	0	96.60	202.2	97.25	97.00	-202.2	1,353	-14.94%	大賣/鉅額交易
2023/11/30	203	97.71	3.3	97.69	97.30	199.7	1,343	14.87%	大買/鉅額交易
2023/11/29	1.1	96.57	9	96.06	96.00	-7.9	1,255	-0.63%
2023/11/28	4.1	94.25	11	94.75	95.10	-6.9	1,197	-0.57%
2023/11/27	3	93.17	0	93.60	92.80	3	1,157	0.26%
2023/11/24	5	94.22	1	94.60	94.40	4	1,130	0.36%
2023/11/23	2.2	92.96	1	92.50	93.40	1.2	1,075	0.11%
2023/11/22	0	92.45	0	0.00	92.50	0	1,058	0.00%
2023/11/21	7.1	92.19	9	92.40	92.40	-1.9	1,051	-0.18%
2023/11/16	0.1	92.54	0	0.00	92.50	0.1	1,018	0.01%
2023/11/15	1	92.30	0	0.00	92.40	1	1,009	0.10%
2023/11/14	0.1	92.00	0	0.00	91.70	0.1	993	0.01%
2023/11/13	1	91.70	0	0.00	92.20	1	984	0.10%
2023/11/10	75	91.77	2	92.50	92.40	73	972	7.51%
2023/11/09	0.1	90.90	1	90.80	90.80	-0.9	969	-0.10%
2023/11/08	1	91.50	222	91.58	91.70	-221	978	-22.58%	大賣/鉅額交易
2023/11/07	6	91.60	0	0.00	91.60	6	978	0.61%
2023/11/06	3	92.07	2	92.30	92.50	1	974	0.10%
2023/11/03	1	93.20	54	92.66	92.40	-53	960	-5.52%
2023/11/02	1	93.10	3	93.60	93.00	-2	983	-0.20%
2023/11/01	9	93.77	2.1	93.45	93.90	6.9	977	0.71%
2023/10/31	6	93.35	1.1	94.66	91.40	4.9	960	0.51%
2023/10/30	5	92.36	3.1	91.69	91.70	1.9	915	0.21%
2023/10/25	0	0.00	2	89.50	89.50	-2	921	-0.22%
2023/10/24	0	0.00	5	89.66	89.70	-5	932	-0.54%
2023/10/20	0.1	87.97	0	0.00	88.30	0.1	978	0.01%
2023/10/19	3	88.27	0	0.00	88.80	3	1,018	0.30%
2023/10/18	58	89.39	0.2	89.20	88.70	57.8	1,204	4.80%
2023/10/17	62	90.44	0.1	90.00	89.90	61.9	1,296	4.78%
2023/10/16	0	0.00	0.2	90.63	90.50	-0.2	1,308	-0.01%
2023/10/13	60	90.86	47	90.93	90.60	13	1,327	0.98%
2023/10/12	3.2	91.16	0	0.00	90.90	3.2	1,346	0.23%
2023/10/11	0	91.80	0	0.00	92.00	0	1,352	0.00%
2023/10/06	0	91.30	1	90.70	90.60	-1	1,428	-0.07%
2023/10/05	0	91.30	0.1	91.40	91.10	0	1,469	0.00%
2023/10/04	0	90.95	0	0.00	91.30	0	1,489	0.00%
2023/10/03	0	92.10	3	92.47	91.80	-3	1,500	-0.20%
2023/10/02	2	92.15	1	91.70	92.00	1	1,533	0.07%
2023/09/28	0	92.00	17	91.94	92.00	-17	1,541	-1.10%
2023/09/27	2.1	90.81	0	0.00	91.00	2.1	1,549	0.13%
2023/09/26	0.1	91.78	0	0.00	91.30	0.1	1,554	0.01%
2023/09/22	6.4	91.72	0	0.00	91.70	6.4	1,561	0.41%
2023/09/21	0.1	93.07	1.1	92.50	92.50	-1	1,557	-0.06%
2023/09/20	5.3	95.96	0	0.00	93.20	5.3	1,552	0.34%
2023/09/19	1.5	96.79	6	96.83	96.40	-4.5	1,543	-0.29%
2023/09/18	1.1	95.90	77	95.78	95.60	-75.9	1,535	-4.94%
2023/09/15	77.1	95.71	0	0.00	95.60	77.1	1,533	5.03%
2023/09/14	1	94.10	5	94.40	94.10	-4	1,534	-0.26%
2023/09/13	1	94.08	0	0.00	93.30	1	1,553	0.07%
2023/09/12	0	93.87	6	93.68	93.90	-6	1,567	-0.38%
2023/09/11	5	92.60	0	0.00	92.30	5	1,587	0.31%
2023/09/08	7	93.83	7	94.24	93.70	0	1,608	0.00%
2023/09/07	0	93.40	0	0.00	93.40	0	1,608	0.00%
2023/09/06	2	93.40	16.3	93.36	93.40	-14.3	1,624	-0.88%
2023/09/05	0.4	92.29	0	0.00	92.10	0.4	1,617	0.02%
2023/09/04	0	91.30	0	0.00	91.30	0	1,609	0.00%
2023/09/01	4	91.05	1	91.20	90.90	3	1,620	0.19%
2023/08/30	0	90.98	120	90.56	90.40	-120	1,614	-7.43%	大賣/鉅額交易
2023/08/29	0	90.57	0	0.00	90.40	0	1,627	0.00%
2023/08/28	0	0.00	0.1	90.20	90.20	-0.1	1,655	0.00%
2023/08/25	58	90.42	3	90.20	90.50	55	1,671	3.29%
2023/08/24	4	89.15	0	0.00	89.60	4	1,680	0.24%
2023/08/23	0	0.00	2	88.80	88.90	-2	1,686	-0.12%
2023/08/22	4	89.05	0	0.00	88.30	4	1,694	0.24%
2023/08/21	23	89.47	3	89.73	89.40	20	1,696	1.18%
2023/08/18	0	0.00	0	89.60	89.50	0	1,710	0.00%
2023/08/17	2	88.40	0	0.00	89.90	2	1,709	0.12%
2023/08/16	0	89.37	0	0.00	89.20	0	1,708	0.00%
2023/08/15	0	0.00	4	89.68	90.20	-4	1,705	-0.23%
2023/08/14	2	86.80	0	0.00	86.80	2	1,693	0.12%
2023/08/11	0	0.00	3	90.60	90.20	-3	1,673	-0.18%
2023/08/10	0	0.00	1	88.90	89.80	-1	1,665	-0.06%
2023/08/09	0.1	90.10	12	89.50	89.80	-11.9	1,665	-0.71%
2023/08/08	14	89.69	0	0.00	89.20	14	1,666	0.84%
2023/08/07	0	0.00	1	91.40	92.50	-1	1,645	-0.06%
2023/08/04	0	91.20	1	91.30	91.00	-1	1,640	-0.06%
2023/08/02	0	90.80	0	0.00	90.30	0	1,638	0.00%
2023/08/01	3.2	91.66	1	91.50	91.00	2.2	1,640	0.13%
2023/07/31	3	89.57	0	0.00	90.40	3	1,631	0.18%
2023/07/28	3	90.00	1	90.50	90.50	2	1,634	0.12%
2023/07/27	104	90.21	4	90.00	90.20	100	1,644	6.08%	大買/
2023/07/26	3	89.23	3	89.13	89.00	0	1,633	0.00%
2023/07/25	1	88.90	111.9	88.64	88.40	-110.9	1,627	-6.81%	大賣/鉅額交易
2023/07/24	8	90.34	11.1	90.64	89.10	-3.1	1,601	-0.19%
2023/07/21	63	95.50	55	94.34	92.80	8	1,561	0.51%
2023/07/20	83	94.71	20	95.58	96.40	63	1,385	4.55%
2023/07/19	4	88.08	2	90.00	87.70	2	1,267	0.16%
2023/07/18	6	88.08	1	88.70	88.80	5	1,263	0.40%
2023/07/17	9	87.50	4	87.80	88.20	5	1,256	0.40%
2023/07/14	5	90.14	0	89.80	89.50	5	1,264	0.39%
2023/07/13	18	90.91	230	91.92	90.20	-212	1,276	-16.60%	大賣/鉅額交易
2023/07/12	22	99.45	6	99.55	99.50	16	1,216	1.32%
2023/07/11	38	99.61	4	99.75	99.50	34	1,192	2.85%
2023/07/10	51	99.12	0	0.00	98.80	51	1,203	4.24%
2023/07/06	1	101.00	1	100.50	100.50	0	1,242	0.00%
2023/07/05	50	102.00	0	0.00	101.50	50	1,253	3.99%
2023/07/04	0	0.00	3	101.50	101.00	-3	1,306	-0.23%
2023/06/28	3	100.17	0	0.00	99.40	3	1,429	0.21%
2023/06/27	4	99.45	0	99.50	99.30	4	1,446	0.27%
2023/06/26	18	99.94	0	0.00	99.90	18	1,460	1.23%
2023/06/21	0	0.00	1	101.00	101.00	-1	1,491	-0.07%
2023/06/19	0	100.50	1	101.00	100.00	-1	1,494	-0.07%
2023/06/16	84	100.42	3	99.57	100.50	81	1,477	5.48%
2023/06/15	0	99.96	0	0.00	98.90	0	1,468	0.00%
2023/06/14	3	98.73	1	100.00	98.90	2	1,452	0.14%
2023/06/13	65	100.90	2	101.50	100.50	63	1,450	4.34%
2023/06/12	132	101.85	0	0.00	102.00	132	1,449	9.11%	大買/鉅額交易
2023/06/09	1	98.70	1	98.80	99.00	0	1,445	0.00%
2023/06/08	3	99.03	0	0.00	99.30	3	1,489	0.20%
2023/06/07	1	98.90	1	99.30	99.60	0	1,518	0.00%
2023/06/06	1	99.00	0.1	99.50	99.60	0.9	1,540	0.06%
2023/06/05	0	0.00	3	99.90	99.70	-3	1,570	-0.19%
2023/06/02	3	98.73	2	99.40	99.50	1	1,597	0.06%
2023/06/01	11	98.62	2	98.85	99.10	9	1,615	0.56%
2023/05/31	0	0.00	0	102.38	101.00	0	1,604	0.00%
2023/05/29	30	100.73	0	0.00	100.50	30	1,604	1.87%
2023/05/24	1	99.90	0	0.00	100.00	1	1,718	0.06%
2023/05/16	1	95.00	5	95.04	95.20	-4	1,968	-0.20%
2023/05/15	0	0.00	5	94.22	94.20	-5	1,988	-0.25%
2023/05/12	1	95.20	0	0.00	95.10	1	2,019	0.05%
2023/05/10	4	96.25	0	0.00	97.10	4	2,041	0.20%
2023/05/09	30	97.14	10	96.80	96.70	20	2,108	0.95%
2023/05/08	0	0.00	51	97.09	97.40	-51	2,127	-2.40%
2023/05/05	2	97.50	0	0.00	97.60	2	2,168	0.09%
2023/05/04	1	95.00	0	0.00	96.40	1	2,237	0.04%
2023/05/03	0	96.55	1.3	96.86	96.40	-1.3	2,278	-0.06%
2023/05/02	0	0.00	1	98.50	98.60	-1	2,305	-0.04%
2023/04/27	0	0.00	1	98.00	99.00	-1	2,318	-0.04%
2023/04/26	1	96.60	1	96.90	98.60	0	2,318	0.00%
2023/04/25	0	0.00	1	97.80	97.00	-1	2,318	-0.04%
2023/04/24	0.1	98.40	0	0.00	98.50	0.1	2,309	0.00%
2023/04/21	2	98.90	1	98.40	98.10	1	2,310	0.04%
2023/04/20	1	100.50	1	100.00	100.00	0	2,300	0.00%
2023/04/19	3	99.23	3	100.23	98.80	0	2,293	0.00%
2023/04/18	1	101.00	1	104.50	101.50	0	2,275	0.00%
2023/04/17	1	104.00	0	0.00	104.50	1	2,257	0.04%
2023/04/14	50	102.65	2	103.00	102.50	48	2,240	2.14%
2023/04/13	50	101.72	15	101.00	102.00	35	2,229	1.57%
2023/04/12	0	0.00	2.1	102.41	101.00	-2.1	2,207	-0.10%
2023/04/11	8	100.15	7	100.56	101.50	1	2,183	0.05%
2023/04/10	2	96.45	0	0.00	98.00	2	2,132	0.09%
2023/04/07	13.1	99.08	12	98.64	97.30	1.1	2,112	0.05%
2023/04/06	10.1	99.00	20	99.17	100.00	-9.9	2,048	-0.48%
2023/03/31	14	98.05	5	97.20	97.20	9	1,997	0.45%
2023/03/30	0.1	96.60	0	96.25	96.70	0	1,952	0.00%
2023/03/29	1	95.60	1	95.40	95.50	0	1,937	0.00%
2023/03/28	0	0.00	2.2	95.56	94.90	-2.2	1,937	-0.12%
2023/03/24	2	95.00	0.2	94.87	95.30	1.8	1,909	0.09%
2023/03/23	1	94.30	34	93.90	94.10	-33	1,876	-1.76%
2023/03/22	1	93.70	5	93.70	93.80	-4	1,866	-0.21%
2023/03/21	5	93.20	0	0.00	93.30	5	1,861	0.27%
2023/03/17	0.1	91.50	0	0.00	91.20	0.1	1,882	0.01%
2023/03/16	2.1	91.51	2	92.00	91.10	0.1	1,873	0.01%
2023/03/15	0.2	92.71	0	0.00	93.10	0.2	1,863	0.01%
2023/03/14	0	92.80	0	0.00	92.70	0	1,855	0.00%
2023/03/13	0	92.63	0	0.00	92.70	0	1,844	0.00%
2023/03/10	2	91.60	8	91.73	91.80	-6	1,813	-0.33%
2023/03/09	0	0.00	2	93.00	91.80	-2	1,810	-0.11%
2023/03/08	52	91.82	2	91.10	92.00	50	1,796	2.78%
2023/03/07	5	90.02	7.4	90.56	90.70	-2.4	1,776	-0.13%
2023/03/06	2	90.30	3	90.60	90.90	-1	1,753	-0.06%
2023/03/03	1.1	89.80	5	89.60	89.90	-4	1,733	-0.23%
2023/03/02	2	88.40	40	88.61	89.10	-38	1,729	-2.20%
2023/03/01	0	0.00	54	88.92	88.70	-54	1,722	-3.14%
2023/02/24	2	89.90	57	89.37	88.90	-55	1,720	-3.20%
2023/02/23	5	88.50	5	88.68	88.50	0	1,666	0.00%
2023/02/22	1	89.00	5	88.76	88.70	-4	1,645	-0.24%
2023/02/21	70	88.16	2	88.15	88.40	68	1,641	4.14%
2023/02/20	1	87.10	88	86.82	87.40	-87	1,616	-5.38%
2023/02/17	1	85.60	69	85.64	86.00	-68	1,596	-4.26%
2023/02/16	55.1	86.06	0	0.00	86.20	55.1	1,577	3.49%
2023/02/15	62	85.03	59	85.07	85.00	3	1,572	0.19%
2023/02/14	2	87.80	58	87.48	87.50	-56	1,517	-3.69%
2023/02/13	3	86.87	0	0.00	87.70	3	1,537	0.20%
2023/02/10	4.1	88.04	0	0.00	86.90	4.1	1,537	0.26%
2023/02/09	4.1	88.88	0	0.00	88.50	4.1	1,520	0.27%
2023/02/08	4.1	89.28	1	89.10	89.20	3.1	1,530	0.20%
2023/02/07	27.1	88.83	0	0.00	89.40	27.1	1,516	1.78%
2023/02/06	0	0.00	1.1	92.12	92.20	-1.1	1,498	-0.07%
2023/02/03	3.1	93.90	2	94.70	93.50	1.1	1,524	0.07%
2023/02/02	11.1	92.93	15	92.75	93.30	-3.9	1,504	-0.26%
2023/02/01	2	91.65	0	0.00	91.90	2	1,434	0.14%
2023/01/31	3	90.37	1	90.20	90.60	2	1,389	0.14%
2023/01/30	1	90.70	0	0.00	90.30	1	1,355	0.07%
2023/01/17	0	0.00	20	88.41	88.50	-20	1,343	-1.49%
2023/01/16	1	88.20	51	88.25	88.20	-50	1,349	-3.70%
2023/01/11	0	0.00	45	90.84	91.00	-45	1,370	-3.28%
2023/01/10	4	90.88	0	0.00	90.50	4	1,381	0.29%
2023/01/09	2	90.00	0	0.00	90.90	2	1,396	0.14%
2023/01/06	0	89.20	1	88.30	88.80	-1	1,406	-0.07%
2023/01/05	5	89.14	0	0.00	89.00	5	1,431	0.35%
2023/01/04	1	90.40	1	90.00	89.40	0	1,443	0.00%
2022/12/30	0	0.00	68	90.16	89.00	-68	1,480	-4.59%
2022/12/29	2	88.70	0	0.00	90.00	2	1,495	0.13%
2022/12/28	4	91.55	10	90.80	90.10	-6	1,535	-0.39%
2022/12/26	0	0.00	0.2	92.60	92.10	-0.2	1,597	-0.01%
2022/12/23	0	0.00	1	91.20	92.40	-1	1,620	-0.06%
2022/12/22	0	93.30	0	0.00	93.20	0	1,624	0.00%
2022/12/20	11	94.36	0	0.00	91.80	11	1,663	0.66%
2022/12/19	2	95.20	0	0.00	95.20	2	1,688	0.12%
2022/12/16	4	96.10	5	96.70	96.00	-1	1,708	-0.06%
2022/12/15	0	98.00	0	0.00	97.50	0	1,713	0.00%
2022/12/14	1	97.50	6	97.78	97.70	-5	1,728	-0.29%
2022/12/13	0	0.00	2	98.15	97.50	-2	1,723	-0.12%
2022/12/12	1	97.40	2	97.20	97.40	-1	1,719	-0.06%
2022/12/09	5	95.94	0	0.00	95.80	5	1,725	0.29%
2022/12/08	0	0.00	1	96.80	97.60	-1	1,705	-0.06%
2022/12/07	5	96.14	1	96.20	96.20	4	1,716	0.23%
2022/12/06	8	97.14	0	0.00	96.60	8	1,724	0.46%
2022/12/05	0	0.00	1	99.00	98.80	-1	1,723	-0.06%
2022/12/02	0	0.00	2	97.40	97.60	-2	1,749	-0.11%
2022/12/01	0	0.00	0.1	98.30	97.10	-0.1	1,794	0.00%
2022/11/30	1	95.30	4	95.40	95.80	-3	1,902	-0.16%
2022/11/29	0	93.90	0	0.00	94.00	0	1,897	0.00%
2022/11/28	2	92.30	107	93.37	93.50	-105	1,895	-5.54%	大賣/鉅額交易
2022/11/25	0.1	93.40	1	94.00	93.00	-1	1,922	-0.05%
2022/11/24	0	93.70	10	93.70	94.30	-10	1,968	-0.51%
2022/11/21	0	93.50	0	0.00	93.50	0	2,043	0.00%
2022/11/18	0	0.00	8	93.50	93.60	-8	2,062	-0.39%
2022/11/17	0	0.00	2	94.65	94.60	-2	2,071	-0.10%
2022/11/16	0	0.00	4	93.78	93.60	-4	2,083	-0.19%
2022/11/15	0	91.80	0	0.00	92.60	0	2,106	0.00%
2022/11/14	2	91.50	7	91.50	91.50	-5	2,156	-0.23%
2022/11/11	2	91.60	38	91.61	90.50	-36	2,232	-1.61%
2022/11/10	0	0.00	2	90.05	90.10	-2	2,297	-0.09%
2022/11/09	8	90.13	1	89.70	89.90	7	2,319	0.30%
2022/11/08	0	88.30	6	89.38	88.50	-6	2,347	-0.26%
2022/11/07	1	88.60	0	0.00	88.50	1	2,458	0.04%
2022/11/02	3	86.77	1	86.30	86.30	2	2,738	0.07%
2022/10/31	1	84.30	6	83.38	81.90	-5	2,705	-0.18%
2022/10/28	0	0.00	0.7	78.90	80.30	-0.7	2,700	-0.02%
2022/10/27	0	0.00	1	79.60	80.40	-1	2,710	-0.04%
2022/10/25	0	0.00	1	79.00	78.80	-1	2,729	-0.04%
2022/10/24	2	80.55	1	80.60	79.80	1	2,735	0.04%
2022/10/20	1	79.45	0	0.00	80.40	1	2,741	0.04%
2022/10/19	6	81.16	6	81.08	80.30	0	2,751	0.00%
2022/10/18	0	0.00	1	80.30	80.90	-1	2,754	-0.04%
2022/10/17	1	78.30	0	76.00	79.50	1	2,788	0.03%
2022/10/14	0	78.70	0	78.30	78.40	0	2,801	0.00%
2022/10/13	1	76.00	2	78.65	74.70	-1	2,820	-0.04%
2022/10/07	2	84.40	1	85.10	84.10	1	2,871	0.03%
2022/10/06	1	85.70	0	87.10	86.10	1	2,966	0.03%
2022/10/05	6	89.43	6	88.65	87.40	0	3,032	0.00%
2022/10/04	1	87.10	0	0.00	87.10	1	3,055	0.03%
2022/10/03	2	83.00	1	83.80	84.00	1	3,095	0.03%
2022/09/30	0	0.00	8	81.00	83.00	-8	3,157	-0.25%
2022/09/29	0	81.90	2	81.30	81.10	-2	3,212	-0.06%
2022/09/28	9	80.80	3	83.00	80.50	6	3,310	0.18%
2022/09/27	10	83.70	10	82.15	83.70	0	3,397	0.00%
2022/09/26	3	82.40	0	0.00	81.30	3	3,536	0.08%
2022/09/23	1	86.00	0	0.00	85.90	1	3,672	0.03%
2022/09/22	1	86.30	0	0.00	86.60	1	3,845	0.03%
2022/09/16	0.1	89.60	0	0.00	88.90	0.1	3,868	0.00%
2022/09/15	5	90.60	0	0.00	90.40	5	3,875	0.13%
2022/09/14	3	90.80	0	0.00	90.80	3	3,891	0.08%
2022/09/13	1	91.90	410.1	91.94	91.70	-409.1	3,885	-10.53%	大賣/鉅額交易
2022/09/12	0	93.00	13	92.50	92.40	-13	3,888	-0.33%
2022/09/08	2	90.45	14	90.76	91.20	-12	3,912	-0.31%
2022/09/07	35	90.68	8	90.55	90.10	27	3,904	0.69%
2022/09/06	6	94.50	20	93.30	91.90	-14	3,858	-0.36%
2022/09/05	0	0.00	2	101.00	100.00	-2	3,739	-0.05%
2022/09/02	1	102.00	0	0.00	101.50	1	3,754	0.03%
2022/09/01	50	103.05	0	101.50	101.00	50	3,751	1.33%
2022/08/31	10	103.50	93	102.52	102.50	-83	3,713	-2.24%
2022/08/30	9	105.00	110	104.90	105.50	-101	3,672	-2.75%	大賣/鉅額交易
2022/08/29	97	104.45	19	103.37	104.50	78	3,679	2.12%
2022/08/26	5.1	105.11	9	105.56	104.00	-3.9	3,675	-0.11%
2022/08/25	2	104.25	1	105.00	104.50	1	3,667	0.03%
2022/08/24	10	102.95	18	103.47	103.50	-8	3,688	-0.22%
2022/08/23	7	101.93	129	103.98	104.00	-122	3,715	-3.28%	大賣/鉅額交易
2022/08/22	6	103.83	100	103.22	103.00	-94	3,725	-2.52%
2022/08/19	6	106.17	8	105.44	106.50	-2	3,680	-0.05%
2022/08/18	36	102.54	24.1	103.02	104.50	11.9	3,615	0.33%
2022/08/17	90	102.46	6.3	102.34	101.50	83.7	3,524	2.37%
2022/08/16	1	99.00	1	99.30	98.20	0	3,431	0.00%
2022/08/15	5.3	100.75	58	99.38	99.30	-52.7	3,400	-1.55%
2022/08/12	217	101.09	16	100.97	100.50	201	3,352	6.00%	大買/鉅額交易
2022/08/11	135	99.42	19.3	98.05	100.00	115.7	3,240	3.57%	大買/鉅額交易
2022/08/10	85	93.38	28.2	93.29	93.50	56.8	3,089	1.84%
2022/08/08	4	88.38	3.2	87.60	88.70	0.8	2,981	0.03%
2022/08/05	24	86.88	1	87.10	87.60	23	2,962	0.78%
2022/08/04	0	0.00	2	82.90	83.70	-2	2,938	-0.07%
2022/08/03	0	0.00	4	84.50	83.90	-4	2,943	-0.14%
2022/08/02	4	85.63	0	0.00	85.00	4	2,971	0.13%
2022/08/01	0	0.00	11	87.21	87.20	-11	3,018	-0.36%
2022/07/29	0	0.00	3	85.90	86.20	-3	3,021	-0.10%
2022/07/28	0	84.80	0	0.00	84.50	0	3,040	0.00%
2022/07/27	2	84.50	2	85.40	85.50	0	3,062	0.00%
2022/07/26	0	0.00	2	84.65	84.60	-2	3,093	-0.06%
2022/07/25	0	0.00	3	86.47	86.70	-3	3,107	-0.10%
2022/07/22	3.5	87.59	3	87.57	86.30	0.5	3,126	0.02%
2022/07/21	2	86.65	0	0.00	87.30	2	3,115	0.06%
2022/07/20	5	85.96	3	86.03	85.30	2	3,100	0.07%
2022/07/19	2	84.50	2	84.75	85.10	0	3,122	0.00%
2022/07/18	9.1	84.75	5	84.78	84.90	4.1	3,139	0.13%
2022/07/15	24	83.73	5	83.00	84.10	19	3,123	0.61%
2022/07/14	4	78.40	10	80.07	80.70	-6	3,075	-0.20%
2022/07/13	8	82.00	2	82.85	81.70	6	2,987	0.20%
2022/07/12	6	81.42	1	82.20	81.50	5	2,915	0.17%
2022/07/11	3	83.23	5	83.62	84.00	-2	2,870	-0.07%
2022/07/08	7	80.43	9	80.09	80.90	-2	2,792	-0.07%
2022/07/07	2	76.80	1	77.60	78.90	1	2,741	0.04%
2022/07/06	9	76.81	5	76.04	75.60	4	2,683	0.15%
2022/07/05	4	79.23	1	80.50	80.40	3	2,618	0.11%
2022/07/04	61	79.41	60	77.94	77.50	1	2,530	0.04%
2022/07/01	57	85.82	61	82.19	81.40	-4	2,407	-0.17%
2022/06/30	30	88.93	3	89.40	90.40	27	2,245	1.20%
2022/06/29	0	98.60	0	0.00	98.60	0	2,067	0.00%
2022/06/28	0	99.83	0	0.00	99.50	0	2,117	0.00%
2022/06/27	0	0.00	2	100.75	101.50	-2	2,200	-0.09%
2022/06/24	2	99.05	1	98.80	99.10	1	2,254	0.04%
2022/06/23	5	98.82	1	99.40	99.00	4	2,264	0.18%
2022/06/22	4	100.62	1	103.50	100.00	3	2,345	0.13%
2022/06/21	0	0.00	2	101.50	104.00	-2	2,346	-0.09%
2022/06/20	3	102.00	1	103.50	100.00	2	2,365	0.08%
2022/06/17	35	105.71	6	104.42	104.00	29	2,346	1.24%
2022/06/16	3	107.83	30	107.75	107.00	-27	2,355	-1.15%
2022/06/15	3	111.50	3.1	111.94	110.50	-0.1	2,374	0.00%
2022/06/14	0	0.00	16	109.53	111.50	-16	2,444	-0.65%
2022/06/09	0	0.00	12	113.00	112.50	-12	2,668	-0.45%
2022/06/08	5	112.50	0	0.00	112.50	5	2,685	0.19%
2022/06/07	3	113.83	1	113.51	112.50	2	2,703	0.07%
2022/06/06	3	114.00	0.1	114.89	114.50	2.9	2,715	0.11%
2022/06/02	2	113.50	1.3	113.78	113.50	0.8	2,738	0.03%
2022/06/01	5	112.10	10	112.45	112.00	-5	2,803	-0.18%
2022/05/31	6.1	112.24	10	111.35	112.00	-3.9	2,853	-0.14%
2022/05/30	31	107.53	40.7	109.22	108.50	-9.7	2,877	-0.34%
2022/05/27	2	105.00	0	0.00	105.50	2	2,893	0.07%
2022/05/26	0.1	105.00	0	0.00	104.00	0.1	2,959	0.00%
2022/05/25	0.2	103.07	0	0.00	104.00	0.2	3,032	0.01%
2022/05/24	2.2	103.51	1	103.00	102.50	1.2	3,118	0.04%
2022/05/23	1	105.50	0	0.00	105.50	1	3,164	0.03%
2022/05/20	2	105.50	0	0.00	105.00	2	3,266	0.06%
2022/05/19	3	104.50	2	103.75	105.50	1	3,416	0.03%
2022/05/18	10.1	105.71	66	105.02	105.00	-55.9	3,470	-1.61%
2022/05/17	3.5	106.43	1	106.00	106.50	2.5	3,484	0.07%
2022/05/16	0.1	104.00	1	104.50	104.00	-0.9	3,501	-0.03%
2022/05/13	1	103.00	0	0.00	103.50	1	3,531	0.03%
2022/05/12	1	101.00	1	101.50	101.00	0	3,603	0.00%
2022/05/11	14	101.57	25	102.76	102.00	-11	3,688	-0.30%
2022/05/10	11	101.00	11	103.50	103.50	0	3,810	0.00%
2022/05/09	12	102.42	9	103.11	101.50	3	3,974	0.08%
2022/05/06	2	105.00	1	106.50	108.00	1	3,982	0.03%
2022/05/05	4	107.00	3	107.50	108.00	1	4,117	0.02%
2022/05/04	10	106.50	20	107.23	107.00	-10	4,158	-0.24%
2022/05/03	23	104.67	26	105.23	106.00	-3	4,234	-0.07%
2022/04/29	1	104.50	10	103.40	105.50	-9	4,345	-0.21%
2022/04/28	3	100.84	11	101.23	100.50	-8	4,422	-0.18%
2022/04/27	20	100.67	4	98.13	101.50	16	4,493	0.36%
2022/04/26	1	102.50	1	101.50	101.50	0	4,616	0.00%
2022/04/25	9	101.94	5.1	101.79	102.00	3.9	4,880	0.08%
2022/04/22	7	108.36	16	108.06	108.00	-9	5,088	-0.18%
2022/04/21	6	110.42	1	110.50	110.00	5	5,265	0.09%
2022/04/20	2	110.50	0	0.00	111.00	2	5,380	0.04%
2022/04/19	0	113.25	0	0.00	112.50	0	5,502	0.00%
2022/04/18	3	111.83	0	0.00	111.50	3	5,708	0.05%
2022/04/15	2	110.50	4	111.00	110.50	-2	6,217	-0.03%
2022/04/14	0.5	114.02	2	114.25	113.00	-1.5	6,576	-0.02%
2022/04/13	0	0.00	1	110.57	112.00	-1	6,812	-0.02%
2022/04/12	1.2	111.08	0	0.00	111.50	1.2	7,015	0.02%
2022/04/11	17.4	112.20	2	113.50	111.00	15.4	7,102	0.22%
2022/04/08	0	0.00	2	116.00	116.50	-2	7,395	-0.03%
2022/04/07	2	116.25	2	115.25	114.50	0	7,501	0.00%
2022/04/06	6	117.58	0	0.00	117.50	6	7,537	0.08%
2022/04/01	0	118.00	1	117.50	118.50	-1	7,554	-0.01%
2022/03/31	2.1	118.74	2	118.50	118.00	0.1	7,563	0.00%
2022/03/30	11.1	121.14	4	119.88	121.00	7.1	7,530	0.09%
2022/03/29	154	120.96	10	119.85	120.00	144	7,487	1.92%	大買/鉅額交易
2022/03/28	6	116.50	1	117.00	117.00	5	7,422	0.07%
2022/03/25	3	119.67	13	119.69	119.00	-10	7,403	-0.14%
2022/03/24	6	116.08	1	117.00	117.50	5	7,320	0.07%
2022/03/23	3.1	116.67	2	117.50	117.50	1.1	7,313	0.01%
2022/03/22	1	116.00	1	116.50	116.50	0	7,305	0.00%
2022/03/21	2	117.00	12	116.71	117.00	-10	7,313	-0.14%
2022/03/18	10	114.40	23	114.87	114.00	-13	7,295	-0.18%
2022/03/17	3.1	117.00	3	116.50	117.00	0.1	7,270	0.00%
2022/03/16	35	115.10	16	114.97	113.50	19	7,203	0.26%
2022/03/15	2	109.00	4	108.88	109.00	-2	7,060	-0.03%
2022/03/14	1	114.50	2	114.50	114.50	-1	7,032	-0.01%
2022/03/11	1	112.50	0	0.00	112.50	1	7,111	0.01%
2022/03/10	8.1	114.81	2	115.00	114.00	6.1	7,165	0.08%
2022/03/09	21	112.55	78.1	112.71	112.50	-57.1	7,154	-0.80%
2022/03/08	100.2	112.00	6	112.00	111.00	94.2	7,147	1.32%
2022/03/07	14	114.19	24	117.23	113.50	-10	7,120	-0.14%
2022/03/04	8.1	118.88	80	118.96	118.50	-71.9	7,044	-1.02%
2022/03/03	2.5	120.80	5	120.50	121.50	-2.5	6,998	-0.04%
2022/03/02	3.1	118.06	5	117.60	119.00	-1.9	6,961	-0.03%
2022/03/01	4.1	116.91	0	0.00	117.00	4.1	6,929	0.06%
2022/02/25	10.1	115.86	63	116.05	116.00	-52.9	6,881	-0.77%
2022/02/24	46.6	117.30	52	116.82	117.50	-5.4	6,871	-0.08%
2022/02/23	17.5	119.91	155	120.49	121.00	-137.5	6,846	-2.01%	大賣/鉅額交易
2022/02/22	31.2	119.54	30	119.02	119.00	1.2	6,830	0.02%
2022/02/21	23.1	122.54	15	122.23	123.50	8.1	6,770	0.12%
2022/02/18	5.2	126.56	5.1	127.28	127.00	0.1	6,704	0.00%
2022/02/17	18.1	129.00	9	128.78	128.50	9.1	6,768	0.13%
2022/02/16	2.6	130.81	2	130.25	130.00	0.6	6,893	0.01%
2022/02/15	16.3	129.80	3	129.67	128.00	13.3	7,075	0.19%
2022/02/14	5.2	130.00	31	130.06	129.50	-25.8	7,435	-0.35%
2022/02/11	19.2	135.03	134	134.65	134.00	-114.8	7,387	-1.55%	大賣/鉅額交易
2022/02/10	162.3	137.76	18	137.58	137.50	144.3	7,309	1.97%	大買/鉅額交易
2022/02/09	185.5	136.08	241	138.41	139.00	-55.5	7,183	-0.77%	大買/大賣/
2022/02/08	98	133.22	182	133.21	133.00	-84	7,006	-1.20%	大賣/
2022/02/07	420	134.69	40.5	135.43	134.00	379.5	6,961	5.45%	大買/鉅額交易
2022/01/26	41	130.28	57	130.84	130.00	-16	6,875	-0.23%
2022/01/25	238.5	130.57	352	132.00	129.00	-113.5	6,925	-1.64%	大買/大賣/鉅額交易
2022/01/24	169	129.07	267.2	132.06	130.50	-98.2	6,927	-1.42%	大買/大賣/
2022/01/21	61.1	134.38	173	133.59	132.50	-111.9	6,883	-1.63%	大賣/鉅額交易
2022/01/20	12	137.58	4	138.13	137.50	8	6,946	0.12%
2022/01/19	218	138.04	75.1	138.15	137.00	142.9	6,916	2.07%	大買/鉅額交易
2022/01/18	236.1	142.23	49	141.34	139.00	187.1	6,853	2.73%	大買/鉅額交易
2022/01/17	156	137.80	170	138.89	141.00	-14	6,601	-0.21%	大買/大賣/
2022/01/14	1,058	133.37	137	132.42	136.00	921	6,415	14.36%	大買/大賣/鉅額交易
2022/01/13	258	131.39	118	132.48	132.50	140	6,266	2.23%	大買/大賣/鉅額交易
2022/01/12	2	134.51	36.2	134.68	134.00	-34.2	6,152	-0.56%
2022/01/11	288	134.63	69.5	136.05	134.50	218.5	6,083	3.59%	大買/鉅額交易
2022/01/10	174	137.25	240	136.51	136.50	-66	5,920	-1.12%	大買/大賣/
2022/01/07	404	134.20	141.2	133.84	133.50	262.9	5,443	4.83%	大買/大賣/鉅額交易
2022/01/06	106	129.15	37.1	130.82	133.00	68.9	5,078	1.36%	大買/
2022/01/05	36	130.12	34.1	128.91	131.00	2	4,843	0.04%
2022/01/04	7	125.36	12	126.08	126.50	-5	4,643	-0.11%
2022/01/03	455	128.30	55	127.83	124.00	400	4,567	8.76%	大買/鉅額交易
2021/12/30	88	123.78	11	123.95	123.50	77	4,268	1.80%
2021/12/29	27	121.54	11	121.27	122.00	16	4,210	0.38%
2021/12/28	3	119.67	2	119.75	120.00	1	4,177	0.02%
2021/12/27	5	119.40	91	119.07	120.00	-86	4,180	-2.06%
2021/12/24	22	119.57	2	119.50	119.50	20	4,187	0.48%
2021/12/23	122	120.26	6	119.75	120.50	116	4,220	2.75%	大買/鉅額交易
2021/12/22	2	117.50	2	118.00	117.50	0	4,187	0.00%
2021/12/20	30	116.83	4	117.38	117.50	26	4,208	0.62%
2021/12/17	4	114.50	0	0.00	114.50	4	4,210	0.09%
2021/12/16	1	116.50	7	117.71	116.50	-6	4,196	-0.14%
2021/12/15	8	116.00	0	0.00	116.00	8	4,185	0.19%
2021/12/14	402	117.52	3	117.17	116.00	399	4,174	9.56%	大買/鉅額交易
2021/12/13	9	118.44	5	118.60	118.50	4	4,157	0.10%
2021/12/10	2	117.00	2	117.00	116.50	0	4,171	0.00%
2021/12/09	1	118.50	13	120.50	118.50	-12	4,163	-0.29%
2021/12/08	8	121.00	6	120.67	119.00	2	4,143	0.05%
2021/12/07	23	121.91	13	123.38	120.00	10	4,113	0.24%
2021/12/06	8	119.88	14	120.21	121.00	-6	4,030	-0.15%
2021/12/03	6	117.75	23	117.63	118.50	-17	4,004	-0.42%
2021/12/01	6	116.33	20	115.30	118.50	-14	4,115	-0.34%
2021/11/30	1	118.00	1	118.50	117.50	0	4,150	0.00%
2021/11/29	2	116.50	42	117.02	117.00	-40	4,220	-0.95%
2021/11/26	6	117.92	6	117.50	117.00	0	4,270	0.00%
2021/11/25	20	120.48	24	119.71	119.50	-4	4,280	-0.09%
2021/11/24	1	119.00	1	118.50	119.00	0	4,265	0.00%
2021/11/23	16	120.19	8	119.75	119.00	8	4,270	0.19%
2021/11/22	15	124.00	1	123.54	123.00	14	4,222	0.33%
2021/11/19	2	122.50	6	124.00	122.50	-4	4,192	-0.10%
2021/11/18	2	123.00	2	122.51	122.50	0	4,185	0.00%
2021/11/17	1	123.00	5	123.00	123.00	-4	4,166	-0.10%
2021/11/16	20.1	125.87	20	127.00	124.50	0.1	4,127	0.00%
2021/11/15	31	125.11	47.1	125.05	126.00	-16.1	4,032	-0.40%
2021/11/12	62.1	124.12	122.1	123.38	121.50	-60	3,936	-1.52%	大賣/
2021/11/11	301	120.52	82.4	120.21	122.00	218.6	3,788	5.77%	大買/鉅額交易
2021/11/10	1	112.00	3	112.50	112.00	-2	3,457	-0.06%
2021/11/09	2	111.50	1	112.00	111.00	1	3,511	0.03%
2021/11/08	5	110.70	4	111.63	110.50	1	3,529	0.03%
2021/11/05	3	109.50	0	0.00	110.00	3	3,576	0.08%
2021/11/04	2	112.00	2	112.00	111.00	0	3,599	0.00%
2021/11/03	5	111.60	2	111.75	111.50	3	3,626	0.08%
2021/11/02	711	114.82	21.1	115.48	114.00	689.9	3,609	19.11%	大買/鉅額交易
2021/11/01	16	116.28	32	116.14	115.50	-16	3,553	-0.45%
2021/10/29	1	112.50	154	111.68	112.00	-153	3,691	-4.14%	大賣/鉅額交易
2021/10/28	254	110.36	82	111.71	111.50	172	3,691	4.66%	大買/鉅額交易
2021/10/27	8	105.06	13	105.35	107.00	-5	3,713	-0.13%
2021/10/26	40	105.49	8	107.69	104.50	32	3,798	0.84%
2021/10/25	3	109.33	2	108.25	109.00	1	3,745	0.03%
2021/10/22	10	110.00	12	110.25	110.00	-2	3,809	-0.05%
2021/10/21	1.1	108.36	5	108.50	107.00	-3.9	3,789	-0.10%
2021/10/20	3.1	107.18	7.3	106.45	107.00	-4.2	3,814	-0.11%
2021/10/19	2	107.00	1	108.00	107.00	1	3,939	0.03%
2021/10/18	0	0.00	13.1	104.46	106.00	-13.1	3,941	-0.33%
2021/10/15	4.1	100.26	0	0.00	100.00	4.1	3,951	0.10%
2021/10/14	0	0.00	1	100.00	100.50	-1	3,969	-0.03%
2021/10/13	4	100.00	2	101.50	100.50	2	4,003	0.05%
2021/10/12	3	103.67	2	104.00	103.50	1	4,032	0.02%
2021/10/08	3	104.50	2	105.50	105.50	1	4,160	0.02%
2021/10/07	2	104.75	5	104.40	104.50	-3	4,260	-0.07%
2021/10/06	10	103.25	9	102.89	101.00	1	4,322	0.02%
2021/10/05	6.1	100.69	19	100.63	102.00	-12.9	4,362	-0.30%
2021/10/04	2	99.15	7.1	99.66	98.90	-5.1	4,437	-0.11%
2021/10/01	5.1	99.41	3	100.00	98.80	2.1	4,609	0.04%
2021/09/30	2.1	99.76	5.1	100.37	102.00	-3	4,627	-0.06%
2021/09/29	2	100.50	3	100.50	100.50	-1	4,629	-0.02%
2021/09/28	1	102.50	0	0.00	102.50	1	4,722	0.02%
2021/09/27	3	103.50	0	0.00	103.50	3	4,752	0.06%
2021/09/24	2.1	105.02	29	105.31	105.00	-26.9	4,815	-0.56%
2021/09/23	0.1	105.50	5	105.00	105.00	-4.9	4,886	-0.10%
2021/09/22	0	0.00	1.2	104.15	104.50	-1.2	5,032	-0.02%
2021/09/17	1	106.00	1	106.00	106.00	0	5,299	0.00%
2021/09/16	1	104.50	1	106.00	106.00	0	5,464	0.00%
2021/09/15	29.1	104.85	87	104.84	104.50	-57.9	5,896	-0.98%
2021/09/10	1.3	109.17	4	109.38	110.00	-2.8	6,501	-0.04%
2021/09/08	8	106.50	7	106.79	106.00	1	7,162	0.01%
2021/09/07	17	110.24	7	109.71	110.00	10	7,208	0.14%
2021/09/06	12	109.75	181	109.62	108.50	-169	7,176	-2.36%	大賣/鉅額交易
2021/09/03	16	112.78	352	112.75	112.50	-336	7,164	-4.69%	大賣/鉅額交易
2021/09/02	27	112.48	19	113.08	112.50	8	7,164	0.11%
2021/09/01	17	110.50	10.3	110.42	111.50	6.7	7,129	0.09%
2021/08/31	5	103.30	2	104.00	103.50	3	7,206	0.04%
2021/08/27	4	106.13	1	106.00	105.50	3	7,380	0.04%
2021/08/26	3	107.67	1	107.00	107.00	2	7,448	0.03%
2021/08/25	5	109.20	3.1	109.66	109.50	1.9	7,551	0.03%
2021/08/24	1	106.50	1	107.00	108.00	0	7,838	0.00%
2021/08/23	1	105.50	20	105.00	106.00	-19	7,861	-0.24%
2021/08/20	0	102.00	1	101.50	102.00	-1	7,914	-0.01%
2021/08/19	22.1	103.63	3	103.83	102.00	19.1	7,968	0.24%
2021/08/18	6.1	101.33	1	104.50	107.00	5.1	8,134	0.06%
2021/08/17	10	105.95	11	106.14	102.50	-1	8,127	-0.01%
2021/08/16	5.1	107.92	34	110.31	109.50	-28.9	8,144	-0.35%
2021/08/13	25.3	112.82	13	112.65	111.00	12.3	8,097	0.15%
2021/08/12	9	117.72	6	117.92	117.00	3	8,092	0.04%
2021/08/11	8	117.13	1	117.00	118.00	7	8,208	0.09%
2021/08/10	7	120.79	2	120.25	120.00	5	8,211	0.06%
2021/08/09	22.1	121.07	128	120.77	120.00	-105.9	8,233	-1.29%	大賣/鉅額交易
2021/08/06	7	123.50	24	124.81	123.00	-17	8,216	-0.21%
2021/08/05	46	125.08	11	125.32	126.00	35	8,254	0.42%
2021/08/04	44	128.99	20	127.25	125.50	24	8,356	0.29%
2021/08/03	9	129.39	29.2	130.22	131.00	-20.2	8,215	-0.25%
2021/08/02	24	128.38	100	127.56	128.50	-76	8,175	-0.93%
2021/07/30	40	125.49	25	126.12	125.00	15	8,088	0.19%
2021/07/29	3	119.67	4.2	120.74	122.00	-1.2	8,037	-0.01%
2021/07/28	7.1	117.16	4	118.63	118.00	3.1	8,142	0.04%
2021/07/27	34	125.16	17	124.79	122.00	17	8,186	0.21%
2021/07/26	10	125.05	195	124.66	124.50	-185	8,215	-2.25%	大賣/鉅額交易
2021/07/23	36	126.08	352	123.79	123.50	-316	8,175	-3.87%	大賣/鉅額交易
2021/07/22	121	123.20	18	122.28	122.50	103	8,046	1.28%	大買/鉅額交易
2021/07/21	11	119.45	4	119.00	118.00	7	8,071	0.09%
2021/07/20	23.1	122.13	2	123.25	120.50	21.1	8,046	0.26%
2021/07/19	8	126.00	2	126.25	126.00	6	8,033	0.07%
2021/07/16	2	126.00	3.2	126.34	126.00	-1.2	8,058	-0.01%
2021/07/15	37	128.20	44.1	126.87	125.50	-7.1	8,200	-0.09%
2021/07/14	52	125.29	20.2	125.46	127.00	31.8	8,309	0.38%
2021/07/13	17	123.53	16	124.69	123.50	1	8,366	0.01%
2021/07/12	36	122.32	9	122.50	122.50	27	8,309	0.32%
2021/07/09	13.1	123.23	3	123.17	122.50	10.1	8,241	0.12%
2021/07/08	17.1	125.89	32.1	126.70	127.00	-15	8,295	-0.18%
2021/07/07	3	122.50	173	122.99	122.00	-170	8,212	-2.07%	大賣/鉅額交易
2021/07/06	8	122.44	15.2	123.69	122.00	-7.2	8,262	-0.09%
2021/07/05	168	122.98	25	122.74	124.00	143	8,290	1.72%	大買/鉅額交易
2021/07/02	45	119.39	7	120.57	121.50	38	8,352	0.45%
2021/07/01	139	118.49	7	118.29	118.50	132	8,579	1.54%	大買/鉅額交易
2021/06/30	43	121.03	7	121.21	121.00	36	8,565	0.42%
2021/06/29	31.6	121.65	31	121.15	121.50	0.6	8,529	0.01%
2021/06/28	37	122.53	80.1	121.30	121.00	-43.1	8,420	-0.51%
2021/06/25	14.1	128.82	158	129.28	127.50	-143.9	8,186	-1.76%	大賣/鉅額交易
2021/06/24	42	133.73	42.4	134.04	132.50	-0.4	8,043	-0.01%
2021/06/23	16	130.66	26.1	131.25	130.50	-10.1	7,640	-0.13%
2021/06/22	47	129.14	124.1	129.87	128.50	-77.1	7,450	-1.03%	大賣/
2021/06/21	307.2	129.36	102.1	128.89	127.50	205.1	7,311	2.81%	大買/大賣/鉅額交易
2021/06/18	48.1	127.65	99.1	127.64	127.50	-51	7,157	-0.71%
2021/06/17	45	127.76	31	127.25	128.50	14	7,071	0.20%
2021/06/16	6	121.67	11	122.55	122.50	-5	6,686	-0.07%
2021/06/15	4	119.88	8	120.38	121.00	-4	6,730	-0.06%
2021/06/11	3	122.00	113	120.08	120.50	-110	6,792	-1.62%	大賣/鉅額交易
2021/06/10	18	122.53	57.3	123.82	122.00	-39.3	6,833	-0.57%
2021/06/09	54	121.61	6.1	122.92	122.00	47.9	6,843	0.70%
2021/06/08	15	125.13	12	125.25	123.50	3	6,828	0.04%
2021/06/07	20	124.05	358	123.61	125.00	-338	6,699	-5.04%	大賣/鉅額交易
2021/06/04	138	120.36	15	120.80	120.00	123	6,581	1.87%	大買/鉅額交易
2021/06/03	154	121.87	7	122.14	122.00	147	6,698	2.19%	大買/鉅額交易
2021/06/02	190	121.47	9	119.72	121.00	181	6,697	2.70%	大買/鉅額交易
2021/06/01	190	121.59	233.4	122.26	121.50	-43.4	6,701	-0.65%	大買/大賣/
2021/05/31	4.5	118.99	11	118.77	119.00	-6.5	6,484	-0.10%
2021/05/28	11	117.64	88	117.43	117.50	-77	6,506	-1.18%
2021/05/27	5	117.20	11	117.45	116.00	-6	6,455	-0.09%
2021/05/26	26	117.33	24.1	116.62	117.00	1.9	6,384	0.03%
2021/05/25	11	111.77	14	112.29	112.50	-3	6,244	-0.05%
2021/05/24	1	112.00	4	108.25	111.50	-3	6,239	-0.05%
2021/05/21	2	107.00	3	105.67	105.50	-1	6,190	-0.02%
2021/05/20	12	103.79	11	104.50	103.00	1	6,236	0.02%
2021/05/19	6	107.50	3	108.67	108.00	3	6,218	0.05%
2021/05/18	20	99.08	3.1	101.68	102.00	16.9	6,172	0.27%
2021/05/17	4	93.45	3	95.73	93.50	1	6,196	0.02%
2021/05/14	3	99.63	23	101.11	98.70	-20	6,211	-0.32%
2021/05/13	7	96.47	11	96.05	97.70	-4	6,207	-0.06%
2021/05/12	28	97.96	15.1	100.73	97.30	12.9	6,162	0.21%
2021/05/11	7	108.21	5	106.50	105.50	2	6,169	0.03%
2021/05/10	5	116.10	1.1	116.77	114.00	3.9	6,129	0.06%
2021/05/07	7.1	116.06	11.3	116.20	118.00	-4.3	6,122	-0.07%
2021/05/06	7.4	111.75	29	110.95	112.00	-21.6	6,037	-0.36%
2021/05/05	13.6	109.63	20	111.90	107.00	-6.4	5,954	-0.11%
2021/05/04	28.1	106.93	14	107.82	107.00	14.1	5,847	0.24%
2021/05/03	19	112.18	4	112.50	110.50	15	5,799	0.26%
2021/04/29	9	115.22	11	115.73	116.00	-2	5,796	-0.03%
2021/04/28	20	113.63	2	114.25	115.00	18	5,791	0.31%
2021/04/27	10	115.00	2	115.00	114.50	8	5,820	0.14%
2021/04/26	2.4	118.44	3.1	117.53	118.00	-0.7	5,753	-0.01%
2021/04/23	5	117.70	101	117.01	118.00	-96	5,735	-1.67%	大賣/
2021/04/22	4	118.25	24	118.90	116.50	-20	5,729	-0.35%
2021/04/21	54.1	119.96	12.2	120.65	117.00	42	5,690	0.74%
2021/04/20	35.1	127.20	54.5	126.61	122.50	-19.5	5,526	-0.35%
2021/04/19	31	121.97	28.1	121.90	123.50	3	5,329	0.06%
2021/04/16	3	117.50	19	117.58	117.50	-16	5,203	-0.31%
2021/04/15	1	117.50	6	116.25	117.50	-5	5,313	-0.09%
2021/04/14	16	115.84	12.1	117.45	117.00	3.9	5,388	0.07%
2021/04/13	21	116.07	6	113.92	113.00	15	5,436	0.28%
2021/04/12	11	119.59	3.1	120.14	118.00	7.9	5,490	0.14%
2021/04/09	7	121.50	5.1	122.40	121.50	1.9	5,700	0.03%
2021/04/08	18	124.69	33.1	125.43	124.00	-15.1	5,746	-0.26%
2021/04/07	44.1	123.55	109.1	123.65	125.50	-64.9	5,607	-1.16%	大賣/
2021/04/06	1	116.00	7.2	118.14	118.50	-6.2	5,365	-0.12%
2021/04/01	6	115.17	0.3	115.60	115.00	5.8	5,345	0.11%
2021/03/31	7	117.71	3	119.17	117.00	4	5,309	0.08%
2021/03/30	4	116.75	3	117.67	118.00	1	5,295	0.02%
2021/03/29	4	116.75	2.1	117.02	117.00	1.9	5,342	0.04%
2021/03/26	5.2	116.90	3	117.00	117.00	2.2	5,360	0.04%
2021/03/25	4	114.50	2	114.00	114.50	2	5,354	0.04%
2021/03/24	6.3	114.66	774	114.63	115.00	-767.7	5,348	-14.35%	大賣/鉅額交易
2021/03/23	17	115.88	10	115.95	116.00	7	5,345	0.13%
2021/03/22	4.2	120.19	5	119.10	118.50	-0.8	5,314	-0.02%
2021/03/19	8	119.19	5	120.00	120.50	3	5,278	0.06%
2021/03/18	9.6	118.97	2	118.25	120.00	7.6	5,177	0.15%
2021/03/17	200.1	118.23	10	117.85	118.50	190.1	5,196	3.66%	大買/鉅額交易
2021/03/16	4	114.25	7	114.71	115.50	-3	5,119	-0.06%
2021/03/15	33	112.91	0	0.00	113.00	33	5,095	0.65%
2021/03/12	15	109.80	11.1	109.90	110.00	3.9	5,064	0.08%
2021/03/11	7	109.00	1	109.00	110.00	6	5,170	0.12%
2021/03/10	4.1	107.12	5	105.90	107.50	-1	5,255	-0.02%
2021/03/09	36	104.60	25	104.54	103.50	11	5,374	0.21%
2021/03/08	40.5	110.68	599	111.75	109.00	-558.5	5,444	-10.26%	大賣/鉅額交易
2021/03/05	21.1	112.79	1,959	111.99	113.50	-1,938	5,425	-35.72%	大賣/鉅額交易
2021/03/04	10.1	113.85	111	113.58	112.50	-101	5,420	-1.86%	大賣/
2021/03/03	15	114.13	175	113.42	115.00	-160	5,424	-2.95%	大賣/鉅額交易
2021/03/02	2	117.00	0	0.00	115.50	2	5,381	0.04%
2021/02/26	7	115.64	11	113.27	116.50	-4	5,440	-0.07%
2021/02/25	5	115.80	157	115.68	115.50	-152	5,503	-2.76%	大賣/鉅額交易
2021/02/24	0	0.00	1	116.50	117.00	-1	5,618	-0.02%
2021/02/23	2	118.50	1	119.00	119.00	1	5,604	0.02%
2021/02/22	22.1	120.37	48	120.33	120.50	-25.9	5,616	-0.46%
2021/02/19	6.1	121.30	501	120.05	122.00	-494.9	5,704	-8.68%	大賣/鉅額交易
2021/02/18	17.3	116.98	13	117.96	119.50	4.3	5,716	0.08%
2021/02/17	29	118.33	4	120.00	118.50	25	5,699	0.44%
2021/02/05	17	121.03	440	120.53	121.00	-423	5,671	-7.46%	大賣/鉅額交易
2021/02/04	3	124.67	51.1	124.52	124.50	-48.1	5,672	-0.85%
2021/02/03	49	126.22	5	127.10	126.00	44	5,729	0.77%
2021/02/02	22	128.91	28	130.57	125.50	-6	5,873	-0.10%
2021/02/01	2	126.25	4	126.88	127.50	-2	5,802	-0.03%
2021/01/29	7	127.07	3	125.00	124.50	4	5,839	0.07%
2021/01/28	0	0.00	20	123.00	125.50	-20	6,007	-0.33%
2021/01/27	5	125.50	6	126.00	125.50	-1	6,137	-0.02%
2021/01/26	2	128.00	3	125.67	124.00	-1	6,329	-0.02%
2021/01/25	119.1	127.87	11	128.18	127.50	108.1	6,517	1.66%	大買/鉅額交易
2021/01/22	31.1	126.38	64	124.52	127.00	-32.9	6,545	-0.50%
2021/01/21	55	122.96	3	123.50	122.50	52	6,574	0.79%
2021/01/20	40	124.75	26	123.83	122.50	14	6,663	0.21%
2021/01/19	30	124.13	1	121.50	122.00	29	6,615	0.44%
2021/01/18	11	121.77	17	120.56	123.00	-6	6,655	-0.09%
2021/01/15	16	124.38	103	123.16	122.00	-87	6,674	-1.30%	大賣/
2021/01/14	15	124.10	13	125.73	125.50	2	6,650	0.03%
2021/01/13	7	124.14	2	124.50	124.00	5	6,665	0.08%
2021/01/12	16	123.69	47	122.41	121.50	-31	6,712	-0.46%
2021/01/11	5	123.70	255	123.76	124.50	-250	6,724	-3.72%	大賣/鉅額交易
2021/01/08	14	124.71	14	125.43	123.50	0	6,696	0.00%
2021/01/07	24	128.77	11	130.73	128.50	13	6,583	0.20%
2021/01/06	44	135.75	141.3	131.77	131.00	-97.3	6,497	-1.50%	大賣/
2021/01/05	27	134.57	313	133.76	134.50	-286	6,302	-4.54%	大賣/鉅額交易
2021/01/04	76.1	134.26	104	134.81	138.00	-27.9	6,198	-0.45%	大賣/
2020/12/31	7	128.43	210.2	127.62	129.00	-203.2	5,903	-3.44%	大賣/鉅額交易
2020/12/30	5	124.70	1	125.00	125.00	4	5,794	0.07%
2020/12/29	23	125.17	2	124.50	125.00	21	5,794	0.36%
2020/12/28	5	124.60	6	125.17	126.50	-1	5,784	-0.02%
2020/12/25	2	124.00	2	125.00	123.00	0	5,836	0.00%
2020/12/24	6	124.42	3	125.50	124.00	3	5,879	0.05%
2020/12/23	17	126.21	15	125.57	125.50	2	5,929	0.03%
2020/12/22	1	123.00	1	124.00	122.00	0	5,968	0.00%
2020/12/21	1	122.00	30	121.75	122.50	-29	6,068	-0.48%
2020/12/18	2	124.25	4	124.63	124.50	-2	6,208	-0.03%
2020/12/17	8	125.75	8	125.56	124.50	0	6,294	0.00%
2020/12/16	20.1	124.43	8	125.00	125.50	12.1	6,325	0.19%
2020/12/15	6	122.17	0	0.00	120.00	6	6,328	0.09%
2020/12/14	0.2	122.38	0	0.00	123.00	0.2	6,318	0.00%
2020/12/11	9	124.67	2	124.00	121.50	7	6,331	0.11%
2020/12/10	11.1	126.38	10.2	128.02	128.50	0.9	6,286	0.01%
2020/12/09	22	128.55	2	129.50	128.00	20	6,300	0.32%
2020/12/08	4.3	127.97	4	127.75	127.50	0.3	6,282	0.00%
2020/12/07	27	127.37	64	128.99	126.50	-37	6,300	-0.59%
2020/12/04	50	131.66	246.6	130.95	131.50	-196.6	6,201	-3.17%	大賣/鉅額交易
2020/12/03	104.3	129.50	62	128.94	128.50	42.3	6,161	0.69%	大買/
2020/12/02	130	126.93	106.8	127.89	129.50	23.2	6,071	0.38%	大買/大賣/
2020/12/01	4	123.75	5	123.00	124.00	-1	5,958	-0.02%
2020/11/30	21.1	124.49	28	124.48	122.00	-6.9	5,956	-0.12%
2020/11/27	18.3	121.37	14.3	121.48	121.50	4	5,926	0.07%
2020/11/26	0	0.00	10	117.00	118.50	-10	5,973	-0.17%
2020/11/25	6	116.67	5	116.20	115.00	1	5,985	0.02%
2020/11/24	21	119.50	54	119.47	118.50	-33	5,963	-0.55%
2020/11/23	107.1	121.69	18.2	121.71	121.00	88.9	5,936	1.50%	大買/
2020/11/20	10	117.85	12.5	117.36	118.00	-2.5	5,872	-0.04%
2020/11/19	3	117.00	57	116.67	118.00	-54	5,907	-0.91%
2020/11/18	11	118.14	36	119.10	116.50	-25	5,959	-0.42%
2020/11/17	15.1	116.86	80	115.16	115.50	-64.9	5,992	-1.08%
2020/11/16	34.3	116.74	3	117.00	116.50	31.3	6,150	0.51%
2020/11/13	17	114.79	8	114.81	115.00	9	6,150	0.15%
2020/11/12	1	114.50	3	114.33	113.00	-2	6,165	-0.03%
2020/11/11	18	113.22	25	112.50	113.50	-7	6,200	-0.11%
2020/11/10	69	111.67	34	111.68	111.50	35	6,229	0.56%
2020/11/09	12	109.75	482	107.96	108.50	-470	6,155	-7.64%	大賣/鉅額交易
2020/11/06	9	108.61	11	110.27	109.00	-2	6,121	-0.03%
2020/11/05	129	109.46	13	109.00	109.50	116	6,125	1.89%	大買/鉅額交易
2020/11/04	10	106.20	37.1	106.20	107.00	-27.1	6,024	-0.45%
2020/11/03	64	103.67	43	102.91	102.50	21	6,051	0.35%
2020/11/02	24	100.10	14	101.35	103.00	10	6,219	0.16%
2020/10/30	3	94.87	27	95.75	94.00	-24	6,125	-0.39%
2020/10/29	7	97.58	24	97.33	98.20	-17	6,200	-0.27%
2020/10/28	77	105.37	56	103.09	102.00	21	6,242	0.34%
2020/10/27	0	0.00	2	102.75	103.50	-2	6,455	-0.03%
2020/10/26	11	105.05	11	103.73	102.50	0	6,551	0.00%
2020/10/23	51	104.21	2	106.00	106.00	49	6,653	0.74%
2020/10/21	4	104.88	2	104.50	104.00	2	7,232	0.03%
2020/10/20	8.1	103.88	8.4	103.72	104.00	-0.2	7,524	0.00%
2020/10/19	23	103.46	3	104.67	105.00	20	7,543	0.27%
2020/10/16	1	101.00	0	0.00	100.00	1	7,669	0.01%
2020/10/15	4	101.63	36	100.28	101.00	-32	7,813	-0.41%
2020/10/14	5	104.00	6	102.50	102.00	-1	8,008	-0.01%
2020/10/13	21	102.88	1	102.50	102.00	20	8,209	0.24%
2020/10/12	9	105.11	11	105.36	102.50	-2	8,285	-0.02%
2020/10/08	7	103.50	1	103.00	103.00	6	8,359	0.07%
2020/10/07	4	102.88	9	103.61	103.50	-5	8,523	-0.06%
2020/10/06	8	104.94	10	105.00	105.00	-2	8,631	-0.02%
2020/10/05	14	103.68	3	103.50	104.50	11	8,730	0.13%
2020/09/30	8	100.93	3	102.00	104.00	5	8,985	0.06%
2020/09/29	8	101.56	7	101.21	100.00	1	9,062	0.01%
2020/09/28	8	102.50	4	103.13	104.00	4	9,246	0.04%
2020/09/25	8	103.43	45	104.45	101.00	-37	9,398	-0.39%
2020/09/24	5	104.80	211	104.18	104.50	-206	9,360	-2.20%	大賣/鉅額交易
2020/09/23	28.1	110.61	59	111.25	110.50	-30.9	9,338	-0.33%
2020/09/22	13.7	115.43	397	115.58	113.50	-383.3	9,371	-4.09%	大賣/鉅額交易
2020/09/21	187	120.40	53	119.73	119.00	134	9,553	1.40%	大買/鉅額交易
2020/09/18	3.1	123.65	5	122.90	124.00	-1.9	9,579	-0.02%
2020/09/17	2.5	121.40	6	121.08	121.00	-3.5	9,684	-0.04%
2020/09/16	5	122.50	2	124.00	120.00	3	9,909	0.03%
2020/09/15	10.2	124.22	9	124.72	122.00	1.2	10,093	0.01%
2020/09/14	113.2	122.98	17	122.91	123.50	96.2	10,728	0.90%	大買/
2020/09/11	7	119.29	7	118.50	119.50	0	11,096	0.00%
2020/09/10	2	119.50	2	120.75	119.00	0	11,142	0.00%
2020/09/09	3	117.50	19	117.74	119.50	-16	11,181	-0.14%
2020/09/08	5	119.90	59	118.58	118.00	-54	11,265	-0.48%
2020/09/07	25	122.96	8	122.13	119.50	17	11,292	0.15%
2020/09/04	201.1	121.97	11	122.86	123.50	190.1	11,363	1.67%	大買/鉅額交易
2020/09/03	9	122.17	14	122.21	120.50	-5	11,330	-0.04%
2020/09/02	10	119.35	7	120.29	119.50	3	11,524	0.03%
2020/09/01	16	115.59	9	117.89	119.50	7	11,532	0.06%
2020/08/31	24	118.63	8	118.06	119.00	16	11,530	0.14%
2020/08/28	12	119.13	13	120.08	119.50	-1	11,875	-0.01%
2020/08/27	34	120.79	6	120.00	120.00	28	11,921	0.23%
2020/08/26	18	121.47	8	122.13	121.00	10	12,008	0.08%
2020/08/25	24	124.54	10	124.80	124.50	14	12,059	0.12%
2020/08/24	30	121.40	11	121.23	122.50	19	12,159	0.16%
2020/08/21	45.2	119.27	34	118.96	119.00	11.2	12,257	0.09%
2020/08/20	82	119.96	30.3	122.04	119.00	51.8	12,317	0.42%
2020/08/19	18	136.97	20	133.98	132.00	-2	12,401	-0.02%
2020/08/18	7	135.71	201	136.99	135.00	-194	12,520	-1.55%	大賣/鉅額交易
2020/08/17	38	137.53	7	137.36	136.50	31	12,700	0.24%
2020/08/14	95	133.89	13	134.69	135.50	82	12,986	0.63%
2020/08/13	11	133.45	14	132.71	130.50	-3	13,286	-0.02%
2020/08/12	2.1	131.03	37	129.66	131.50	-34.9	13,554	-0.26%
2020/08/11	25	131.34	31	131.11	130.50	-6	13,753	-0.04%
2020/08/10	33	133.00	29	133.02	132.50	4	14,005	0.03%
2020/08/07	49	139.72	24	138.60	138.00	25	14,014	0.18%
2020/08/06	39	141.23	80	141.71	141.00	-41	14,069	-0.29%
2020/08/05	32	132.16	4	133.63	132.00	28	13,832	0.20%
2020/08/04	40.3	134.78	44	133.33	135.50	-3.7	13,875	-0.03%
2020/08/03	40	130.40	26	130.75	129.00	14	14,105	0.10%
2020/07/31	65	126.95	86	130.57	134.50	-21	14,435	-0.15%
2020/07/30	38	124.82	28	124.89	124.50	10	14,296	0.07%
2020/07/29	38	124.24	332	124.27	124.00	-294	14,243	-2.06%	大賣/鉅額交易
2020/07/28	52	127.79	249	127.00	127.50	-197	14,123	-1.39%	大賣/鉅額交易
2020/07/27	156	129.30	582	130.21	126.50	-426	13,939	-3.06%	大買/大賣/鉅額交易
2020/07/24	77	137.93	33.6	138.49	134.50	43.4	13,648	0.32%
2020/07/23	9	148.33	9	149.17	148.50	0	13,462	0.00%
2020/07/22	20	147.25	30	149.48	146.50	-10	13,540	-0.07%
2020/07/21	166	145.97	186	145.69	145.00	-20	13,434	-0.15%	大買/大賣/
2020/07/20	27	143.69	38	143.32	147.00	-11	13,443	-0.08%
2020/07/17	815	141.76	59	142.64	140.50	756	13,369	5.65%	大買/鉅額交易
2020/07/16	100	137.97	13	137.15	135.50	87	13,413	0.65%
2020/07/15	26	142.83	20	139.83	138.50	6	13,521	0.04%
2020/07/14	158	147.81	55	144.55	143.00	103	13,658	0.75%	大買/鉅額交易
2020/07/13	161	143.70	35.1	142.46	142.50	125.9	13,714	0.92%	大買/鉅額交易
2020/07/10	63	138.64	42	139.30	139.00	21	13,873	0.15%
2020/07/09	48.2	141.92	36	143.53	144.00	12.2	14,044	0.09%
2020/07/08	30	138.17	25	139.48	138.50	5	14,086	0.04%
2020/07/07	175	139.89	37	139.08	135.50	138	14,123	0.98%	大買/鉅額交易
2020/07/06	23	137.37	29	135.79	141.50	-6	14,040	-0.04%
2020/07/03	73	129.33	65.1	128.67	129.50	7.9	14,054	0.06%
2020/07/02	206	128.68	16	129.03	129.00	190	14,219	1.34%	大買/鉅額交易
2020/07/01	59.1	130.55	33	130.45	129.50	26.1	14,228	0.18%
2020/06/30	157	131.70	48	131.04	130.00	109	14,122	0.77%	大買/鉅額交易
2020/06/29	8	126.19	3	125.50	125.00	5	13,947	0.04%
2020/06/24	42	130.49	41	130.87	130.00	1	13,953	0.01%
2020/06/23	30	130.87	34	128.15	131.50	-4	14,096	-0.03%
2020/06/22	68	127.83	22	126.91	126.00	46	14,008	0.33%
2020/06/19	530	129.07	78	129.26	124.50	452	13,904	3.25%	大買/鉅額交易
2020/06/18	290	124.18	50.5	123.39	125.50	239.5	13,283	1.80%	大買/鉅額交易
2020/06/17	1	114.50	2	116.25	114.50	-1	12,929	-0.01%
2020/06/16	9.5	115.42	7	115.00	115.00	2.5	13,007	0.02%
2020/06/15	10	116.65	8	117.69	113.50	2	12,999	0.02%
2020/06/12	29	114.76	22	113.45	117.00	7	12,974	0.05%
2020/06/11	96	119.92	71	120.32	116.50	25	12,975	0.19%
2020/06/10	54	119.68	11	119.50	117.50	43	12,897	0.33%
2020/06/09	74	121.90	46.1	120.96	119.00	27.9	12,922	0.22%
2020/06/08	12	119.67	14	120.11	119.00	-2	12,756	-0.02%
2020/06/05	17	120.47	17	120.76	120.00	0	12,754	0.00%
2020/06/04	35	120.09	23	120.83	120.00	12	12,691	0.09%
2020/06/03	111	114.66	9	114.39	114.00	102	12,381	0.82%	大買/鉅額交易
2020/06/02	13	114.15	630	114.42	112.50	-617	12,366	-4.99%	大賣/鉅額交易
2020/06/01	12	115.33	399.1	115.08	113.00	-387.1	12,409	-3.12%	大賣/鉅額交易
2020/05/29	26	114.06	119	113.76	114.50	-93	12,404	-0.75%	大賣/
2020/05/28	161	115.25	324	115.31	114.00	-163	12,423	-1.31%	大買/大賣/鉅額交易
2020/05/27	29	119.00	27	119.19	116.50	2	12,381	0.02%
2020/05/26	23	120.07	42	120.31	123.50	-19	12,251	-0.16%
2020/05/25	70	120.13	33	119.27	119.00	37	12,106	0.31%
2020/05/22	54	120.94	31	120.47	116.50	23	11,952	0.19%
2020/05/21	75	122.31	67	122.98	124.00	8	11,722	0.07%
2020/05/20	63	115.47	81	115.64	117.00	-18	11,378	-0.16%
2020/05/19	25	109.86	235	108.86	110.00	-210	11,042	-1.90%	大賣/鉅額交易
2020/05/18	98	104.94	108	102.44	103.00	-10	10,809	-0.09%	大賣/
2020/05/15	231	102.60	32	101.26	105.00	199	10,827	1.84%	大買/鉅額交易
2020/05/14	15	98.06	21	98.41	96.50	-6	10,511	-0.06%
2020/05/13	37	99.63	24	100.44	98.40	13	10,449	0.12%
2020/05/12	22	101.89	95	103.15	104.00	-73	10,347	-0.71%
2020/05/11	49	102.80	282	102.33	101.00	-233	10,300	-2.26%	大賣/鉅額交易
2020/05/08	596	102.16	53.1	101.53	100.50	542.9	10,162	5.34%	大買/鉅額交易
2020/05/07	92	98.97	63	98.66	101.50	29	9,789	0.30%
2020/05/06	26	91.20	28	91.21	92.70	-2	9,386	-0.02%
2020/05/05	7	89.64	6	88.82	88.60	1	9,305	0.01%
2020/05/04	1	88.10	8	87.45	89.00	-7	9,311	-0.08%
2020/04/30	3	90.23	3	90.53	90.50	0	9,313	0.00%
2020/04/29	6	90.45	22	90.74	90.30	-16	9,302	-0.17%
2020/04/28	41	90.24	29	90.24	90.00	12	9,320	0.13%
2020/04/27	10	90.50	13	90.64	92.00	-3	9,225	-0.03%
2020/04/24	9	88.31	7	88.27	88.00	2	9,086	0.02%
2020/04/23	9	87.48	25	87.78	87.70	-16	9,035	-0.18%
2020/04/22	38	88.39	231	87.95	88.70	-193	8,902	-2.17%	大賣/鉅額交易
2020/04/21	55	89.98	95	90.08	89.20	-40	8,804	-0.45%
2020/04/20	585	89.98	23	89.90	90.20	562	8,661	6.49%	大買/鉅額交易
2020/04/17	110	90.56	83	88.61	87.30	27	8,547	0.32%	大買/
2020/04/16	187.1	88.18	94	86.52	86.50	93.1	8,339	1.12%	大買/
2020/04/15	58	87.24	171.1	88.59	84.50	-113.1	8,184	-1.38%	大賣/鉅額交易
2020/04/14	44	83.14	39	82.42	86.00	5	7,972	0.06%
2020/04/13	74	79.07	36	78.60	78.20	38	7,791	0.49%
2020/04/10	248	77.30	1,076	76.46	76.00	-828	7,578	-10.93%	大買/大賣/鉅額交易
2020/04/09	1,056	77.32	815	77.18	76.00	241	7,619	3.16%	大買/大賣/鉅額交易
2020/04/08	54	78.56	30	78.93	77.70	24	7,540	0.32%
2020/04/07	40	78.35	58	77.96	78.70	-18	7,374	-0.24%
2020/04/06	51	72.63	8	72.10	73.90	43	7,322	0.59%
2020/04/01	3	70.10	27	70.47	71.00	-24	7,290	-0.33%
2020/03/31	42	71.10	27	69.94	69.10	15	7,274	0.21%
2020/03/30	10	66.79	16	67.76	69.50	-6	7,220	-0.08%
2020/03/27	55	72.11	74	72.15	69.20	-19	7,209	-0.26%
2020/03/26	83	68.45	104	68.48	71.00	-21	7,219	-0.29%	大賣/
2020/03/25	104.1	69.04	22	68.99	69.50	82.1	7,200	1.14%	大買/
2020/03/24	84	62.66	6	63.15	63.20	78	7,195	1.08%
2020/03/23	17	56.56	12	56.94	57.50	5	7,182	0.07%
2020/03/20	74	59.00	131	59.00	57.30	-57	7,242	-0.79%	大賣/
2020/03/19	1	59.40	5	58.74	55.30	-4	7,162	-0.06%
2020/03/18	11	65.76	19	63.16	61.40	-8	7,198	-0.11%
2020/03/17	10	66.27	2	64.65	64.80	8	7,168	0.11%
2020/03/16	5	75.20	15	72.55	69.80	-10	7,172	-0.14%
2020/03/13	11	73.28	9	73.04	75.80	2	7,254	0.03%
2020/03/12	2	86.35	75	82.43	81.10	-73	7,460	-0.98%
2020/03/11	25	90.90	41	89.74	90.00	-16	7,486	-0.21%
2020/03/10	77	86.54	103	86.15	89.00	-26	7,626	-0.34%	大賣/
2020/03/09	16	88.36	48	88.27	87.30	-32	7,609	-0.42%
2020/03/06	8	92.71	24	93.48	92.30	-16	7,687	-0.21%
2020/03/05	46	95.13	718	93.01	92.10	-672	7,712	-8.71%	大賣/鉅額交易
2020/03/04	129	93.06	16	93.58	93.10	113	7,659	1.48%	大買/鉅額交易
2020/03/03	18	95.20	14	95.61	97.00	4	7,837	0.05%
2020/03/02	39	90.54	399	90.18	88.80	-360	7,769	-4.63%	大賣/鉅額交易
2020/02/27	206	94.86	664	95.29	93.30	-458	7,822	-5.86%	大買/大賣/鉅額交易
2020/02/26	19	99.12	192	97.79	96.50	-173	8,113	-2.13%	大賣/鉅額交易
2020/02/25	132	105.45	0	0.00	104.00	132	8,522	1.55%	大買/鉅額交易
2020/02/24	134	104.04	3	102.83	104.00	131	8,910	1.47%	大買/鉅額交易
2020/02/21	5	104.80	292	105.83	105.50	-287	9,085	-3.16%	大賣/鉅額交易
2020/02/20	7	109.64	6	109.33	108.00	1	9,142	0.01%
2020/02/19	759	109.63	12	109.54	110.50	747	9,216	8.10%	大買/鉅額交易
2020/02/18	1,394	109.70	51.1	107.78	109.00	1,342.9	9,281	14.47%	大買/鉅額交易
2020/02/17	14	100.61	17	101.82	103.00	-3	9,100	-0.03%
2020/02/14	622	102.27	11	102.09	101.50	611	9,128	6.69%	大買/鉅額交易
2020/02/13	40	101.18	8	101.44	102.00	32	9,198	0.35%
2020/02/12	30	98.96	60	99.96	100.00	-30	9,111	-0.33%
2020/02/11	57	97.01	2	97.40	97.60	55	9,096	0.60%
2020/02/10	3	93.87	4	95.30	95.50	-1	9,235	-0.01%
2020/02/07	17	97.75	17	96.79	96.00	0	9,349	0.00%
2020/02/06	410	97.59	7	97.30	97.10	403	9,485	4.25%	大買/鉅額交易
2020/02/05	74	99.39	7	99.64	99.00	67	9,511	0.70%
2020/02/04	8	99.85	7	99.36	100.00	1	9,683	0.01%
2020/02/03	4	95.95	1	96.40	97.20	3	9,800	0.03%
2020/01/31	13	100.22	122	99.87	99.80	-109	10,004	-1.09%	大賣/鉅額交易
2020/01/30	13	103.88	7	103.93	103.50	6	10,358	0.06%
2020/01/20	44	116.83	3	115.67	114.50	41	10,612	0.39%
2020/01/17	6	114.25	6	114.67	113.00	0	11,359	0.00%
2020/01/16	7	114.86	0	0.00	113.50	7	12,015	0.06%
2020/01/15	5	119.50	8	116.31	116.00	-3	12,587	-0.02%
2020/01/14	30	119.35	6	119.00	118.00	24	12,688	0.19%
2020/01/13	5	114.60	6	115.25	116.50	-1	12,599	-0.01%
2020/01/10	3	112.33	9	110.61	112.00	-6	12,586	-0.05%
2020/01/09	13	111.69	10	112.30	112.50	3	12,537	0.02%
2020/01/08	5	111.70	6	110.92	109.00	-1	12,484	-0.01%
2020/01/07	111	114.77	9	116.94	113.50	102	12,440	0.82%	大買/鉅額交易
2020/01/06	13	122.96	9	122.67	121.00	4	12,421	0.03%
2020/01/03	575	124.16	39	126.21	121.00	536	12,397	4.32%	大買/鉅額交易
2020/01/02	472	117.39	16	116.72	118.00	456	12,227	3.73%	大買/鉅額交易
2019/12/31	10	116.20	12.1	116.21	117.00	-2.1	12,227	-0.02%
2019/12/30	15	115.93	24	115.46	115.50	-9	12,238	-0.07%
2019/12/27	339	111.46	25	111.18	111.50	314	12,064	2.60%	大買/鉅額交易
2019/12/26	44	108.67	4	109.50	108.50	40	12,027	0.33%
2019/12/25	1	107.50	7	107.00	108.00	-6	12,041	-0.05%
2019/12/24	13	109.08	127	108.97	109.00	-114	12,099	-0.94%	大賣/鉅額交易
2019/12/23	466	107.42	43	107.78	107.50	423	12,070	3.50%	大買/鉅額交易
2019/12/20	37	114.92	19	116.16	113.00	18	11,808	0.15%
2019/12/19	547	115.25	15.1	116.34	117.50	531.9	11,763	4.52%	大買/鉅額交易
2019/12/18	7	113.50	1	117.00	112.50	6	11,718	0.05%
2019/12/17	27	115.74	17	116.15	117.50	10	11,857	0.08%
2019/12/16	16	113.16	9	113.17	113.50	7	11,872	0.06%
2019/12/13	12	111.13	17	110.21	111.00	-5	12,080	-0.04%
2019/12/12	10	109.30	7	109.07	108.50	3	12,109	0.02%
2019/12/11	2	110.00	0	0.00	111.00	2	12,067	0.02%
2019/12/10	9	111.67	19	110.66	112.50	-10	11,987	-0.08%
2019/12/09	157	112.70	41.9	112.34	108.00	115.1	11,842	0.97%	大買/鉅額交易
2019/12/06	7	113.86	8	114.44	116.00	-1	11,650	-0.01%
2019/12/05	71	113.25	19	113.68	113.00	52	11,643	0.45%
2019/12/04	2	111.50	14	110.07	112.00	-12	11,571	-0.10%
2019/12/03	20	111.85	10	111.10	110.50	10	11,796	0.08%
2019/12/02	3	109.17	14	107.54	109.00	-11	11,729	-0.09%
2019/11/29	64	113.80	9	112.56	111.00	55	11,693	0.47%
2019/11/28	31	115.00	30	114.77	112.00	1	11,640	0.01%
2019/11/27	30	114.80	38	113.07	113.00	-8	11,496	-0.07%
2019/11/26	16	111.09	55	111.34	114.50	-39	11,571	-0.34%
2019/11/25	89	112.47	68.4	112.51	112.50	20.6	11,565	0.18%
2019/11/22	56	108.66	68.8	108.04	110.00	-12.8	11,392	-0.11%
2019/11/21	69	101.03	86.6	99.46	103.50	-17.6	11,252	-0.16%
2019/11/20	35	96.08	30	95.71	94.30	5	11,440	0.04%
2019/11/19	5	96.64	14.2	96.90	97.70	-9.2	11,547	-0.08%
2019/11/18	184	96.42	16	96.18	97.20	168	11,499	1.46%	大買/鉅額交易
2019/11/15	25	96.42	24	95.83	93.40	1	11,470	0.01%
2019/11/14	9	94.82	90	94.04	96.00	-81	11,598	-0.70%
2019/11/13	6	93.92	15	93.76	94.50	-9	11,591	-0.08%
2019/11/12	49	94.26	14	94.55	93.00	35	11,834	0.30%
2019/11/11	5	93.14	26	93.81	93.10	-21	12,086	-0.17%
2019/11/08	13	95.82	36	95.45	94.80	-23	12,185	-0.19%
2019/11/07	56	94.94	145	94.85	94.00	-89	12,217	-0.73%	大賣/
2019/11/06	19	97.76	162	97.93	98.50	-143	12,136	-1.18%	大賣/鉅額交易
2019/11/05	267	97.73	814	97.90	97.50	-547	12,079	-4.53%	大買/大賣/鉅額交易
2019/11/04	9	100.14	216	100.43	101.50	-207	11,944	-1.73%	大賣/鉅額交易
2019/11/01	19	99.46	216	98.90	99.10	-197	11,866	-1.66%	大賣/鉅額交易
2019/10/31	19	99.50	54	99.83	99.50	-35	11,760	-0.30%
2019/10/30	50	98.89	66	99.22	100.50	-16	11,680	-0.14%
2019/10/29	94	99.26	61	97.96	97.00	33	11,515	0.29%
2019/10/28	30	95.22	49	95.67	96.10	-19	11,397	-0.17%
2019/10/25	228.5	93.61	402	95.46	96.80	-173.5	11,426	-1.52%	大買/大賣/鉅額交易
2019/10/24	320	84.98	113.2	85.84	89.10	206.8	10,783	1.92%	大買/大賣/鉅額交易
2019/10/23	142	80.61	132	81.16	81.00	10	10,243	0.10%	大買/大賣/
2019/10/22	30	75.58	9	76.17	76.80	21	9,768	0.21%
2019/10/21	6	75.00	1	74.70	74.70	5	10,005	0.05%
2019/10/18	13	74.75	2	74.40	73.80	11	10,075	0.11%
2019/10/17	8	73.86	0	0.00	73.60	8	10,138	0.08%
2019/10/16	7	74.21	2	73.50	73.50	5	10,220	0.05%
2019/10/15	9	73.93	3	74.00	73.50	6	10,406	0.06%
2019/10/14	17	73.34	198	73.54	74.00	-181	10,542	-1.72%	大賣/鉅額交易
2019/10/09	9	70.98	16	71.65	72.10	-7	10,655	-0.07%
2019/10/08	5	72.28	31.1	72.63	72.00	-26.1	10,693	-0.24%
2019/10/07	24	74.07	40	72.81	73.80	-16	10,919	-0.15%
2019/10/04	5	73.64	28	73.43	73.30	-23	11,180	-0.21%
2019/10/03	4	74.33	0	0.00	74.70	4	11,371	0.04%
2019/10/02	2	75.00	4	74.40	75.20	-2	11,752	-0.02%
2019/10/01	14	75.11	14	74.98	75.30	0	11,784	0.00%
2019/09/27	15	73.75	20	74.42	73.50	-5	11,768	-0.04%
2019/09/26	157	76.98	4	77.60	75.80	153	11,685	1.31%	大買/鉅額交易
2019/09/25	3	77.00	5	77.14	77.10	-2	11,670	-0.02%
2019/09/24	86	78.45	5	79.08	77.30	81	11,763	0.69%
2019/09/23	8	78.89	19	78.75	79.30	-11	11,736	-0.09%
2019/09/20	148	78.82	28	78.93	78.20	120	11,931	1.01%	大買/鉅額交易
2019/09/19	282	78.77	22	78.60	78.90	260	11,853	2.19%	大買/鉅額交易
2019/09/18	230	78.31	32	78.17	78.00	198	11,741	1.69%	大買/鉅額交易
2019/09/17	30	76.55	17	76.55	76.40	13	11,504	0.11%
2019/09/16	30	74.89	36.3	74.77	74.60	-6.3	11,458	-0.06%
2019/09/12	15	75.06	29	75.28	75.00	-14	11,634	-0.12%
2019/09/11	39	74.65	23.8	74.92	74.60	15.2	11,843	0.13%
2019/09/10	32	75.34	86	75.38	74.30	-54	11,880	-0.45%
2019/09/09	19	75.10	51	73.98	75.30	-32	11,967	-0.27%
2019/09/06	47	75.60	58	75.39	74.70	-11	11,904	-0.09%
2019/09/05	74	77.76	66	77.56	77.00	8	11,765	0.07%
2019/09/04	12	75.57	5	75.38	75.30	7	11,511	0.06%
2019/09/03	26	74.87	399	75.06	74.60	-373	11,496	-3.24%	大賣/鉅額交易
2019/09/02	40	74.62	47	74.35	75.30	-7	11,516	-0.06%
2019/08/30	56	75.07	47.1	75.15	74.40	9	11,497	0.08%
2019/08/29	345	75.80	83	76.67	75.60	262	11,357	2.31%	大買/鉅額交易
2019/08/28	78.2	77.78	43	78.40	77.50	35.2	11,208	0.31%
2019/08/27	139	81.80	132	81.07	80.60	7	11,077	0.06%	大買/大賣/
2019/08/26	318.1	82.50	91	81.86	80.60	227.1	10,906	2.08%	大買/鉅額交易
2019/08/23	164	82.96	109.4	83.74	86.50	54.6	10,601	0.51%	大買/大賣/
2019/08/22	60	79.95	37	79.67	78.70	23	10,158	0.23%
2019/08/21	18	76.87	4	76.60	76.40	14	9,990	0.14%
2019/08/20	46	77.51	84	77.21	76.00	-38	10,071	-0.38%
2019/08/19	19	76.13	58	75.64	76.40	-39	10,024	-0.39%
2019/08/16	60	74.48	12	74.17	73.50	48	9,770	0.49%
2019/08/15	48	75.35	9	76.74	74.00	39	9,800	0.40%
2019/08/14	27	76.50	35	76.71	78.50	-8	9,599	-0.08%
2019/08/13	11	72.79	18	72.77	71.40	-7	9,326	-0.08%
2019/08/12	20	74.61	8	73.63	75.30	12	9,348	0.13%
2019/08/08	28	73.03	32	72.90	73.00	-4	9,393	-0.04%
2019/08/07	23	74.77	4	72.60	72.30	19	9,437	0.20%
2019/08/06	32	72.81	5	73.54	74.70	27	9,503	0.28%
2019/08/05	5	74.10	12	74.08	73.60	-7	9,496	-0.07%
2019/08/02	16	75.30	46	75.23	74.20	-30	9,522	-0.32%
2019/08/01	9	77.71	41	76.93	78.30	-32	9,504	-0.34%
2019/07/31	11	77.02	8	77.13	77.10	3	9,491	0.03%
2019/07/30	145	77.68	140	78.64	77.00	5	9,502	0.05%	大買/大賣/
2019/07/29	44	78.75	38.2	78.24	79.70	5.8	9,275	0.06%
2019/07/26	74	75.02	43.7	74.95	74.70	30.3	9,056	0.33%
2019/07/25	228	73.76	49.5	74.07	73.50	178.5	9,211	1.94%	大買/鉅額交易
2019/07/24	251	71.95	16	72.11	72.30	235	9,140	2.57%	大買/鉅額交易
2019/07/23	78	74.98	124	75.08	71.40	-46	9,094	-0.51%	大賣/
2019/07/22	15	72.48	36	71.81	71.90	-21	8,839	-0.24%
2019/07/19	20	71.89	20	72.14	72.50	0	8,902	0.00%
2019/07/18	24	71.13	147	71.05	70.40	-123	8,974	-1.37%	大賣/鉅額交易
2019/07/17	23	70.98	15	71.05	70.90	8	9,181	0.09%
2019/07/16	350	72.38	516	72.03	73.00	-166	9,229	-1.80%	大買/大賣/鉅額交易
2019/07/15	730	72.08	156	71.90	72.00	574	9,369	6.13%	大買/大賣/鉅額交易
2019/07/12	25.2	70.06	916	70.09	69.70	-890.8	9,476	-9.40%	大賣/鉅額交易
2019/07/11	838	71.48	174	71.44	72.30	664	9,513	6.98%	大買/大賣/鉅額交易
2019/07/10	858	70.50	257	70.37	70.00	601	9,485	6.34%	大買/大賣/鉅額交易
2019/07/09	301	66.95	52	65.73	67.30	249	9,313	2.67%	大買/鉅額交易
2019/07/08	1,005	64.60	203.5	64.72	64.60	801.5	9,122	8.79%	大買/大賣/鉅額交易
2019/07/05	9	59.82	512	59.34	60.30	-503	9,034	-5.57%	大賣/鉅額交易
2019/07/04	105	59.29	214	59.12	59.00	-109	9,140	-1.19%	大買/大賣/鉅額交易
2019/07/03	8	59.26	2	59.15	58.80	6	9,129	0.07%
2019/07/02	21	59.61	5	59.56	59.20	16	9,223	0.17%
2019/07/01	23	59.51	7	59.74	59.70	16	9,365	0.17%
2019/06/28	5	58.08	4	58.10	58.30	1	9,345	0.01%
2019/06/27	18	58.27	26	58.32	58.00	-8	9,301	-0.09%
2019/06/26	15	57.28	9	56.40	57.20	6	9,081	0.07%
2019/06/25	10	55.25	20	55.43	54.90	-10	8,951	-0.11%
2019/06/24	3	54.83	0	0.00	56.30	3	8,955	0.03%
2019/06/21	34	56.26	40	56.36	55.70	-6	8,942	-0.07%
2019/06/20	76	55.57	39	55.81	56.80	37	8,911	0.42%
2019/06/19	390	52.32	57	52.31	53.80	333	8,762	3.80%	大買/鉅額交易
2019/06/18	8	49.28	31	49.40	49.30	-23	8,615	-0.27%
2019/06/17	73	49.81	90	50.11	49.65	-17	8,725	-0.19%
2019/06/14	7	52.46	2	51.95	51.60	5	8,769	0.06%
2019/06/13	1	53.30	0	0.00	53.10	1	8,808	0.01%
2019/06/12	2	53.25	12	53.28	53.40	-10	8,970	-0.11%
2019/06/11	10	53.70	5	54.18	53.60	5	9,015	0.06%
2019/06/10	31	53.99	34	53.79	53.90	-3	9,036	-0.03%
2019/06/06	19	52.25	24	52.05	52.30	-5	9,038	-0.06%
2019/06/05	5	52.12	4	52.88	51.80	1	9,100	0.01%
2019/06/04	19	52.29	19	52.33	51.70	0	9,118	0.00%
2019/06/03	3	51.70	3	51.93	52.90	0	9,219	0.00%
2019/05/31	4	53.43	5	53.68	52.80	-1	9,367	-0.01%
2019/05/30	41	52.43	51	52.50	53.40	-10	9,524	-0.10%
2019/05/29	58	51.87	108.3	53.08	51.60	-50.3	9,880	-0.51%	大賣/
2019/05/28	25	54.77	13	54.74	54.70	12	9,896	0.12%
2019/05/27	26	54.91	33	55.48	54.50	-7	10,205	-0.07%
2019/05/24	25	58.00	12	57.93	56.90	13	10,194	0.13%
2019/05/23	61.1	57.40	15	56.66	57.30	46.1	10,341	0.45%
2019/05/22	29	58.72	22	59.01	57.30	7	10,728	0.07%
2019/05/21	20	57.60	70	56.68	59.00	-50	10,746	-0.47%
2019/05/20	61.1	55.99	68	57.06	56.10	-6.9	10,807	-0.06%
2019/05/17	48	58.83	48.3	58.41	57.80	-0.3	10,813	0.00%
2019/05/16	22	59.38	34	59.63	58.20	-12	10,805	-0.11%
2019/05/15	27	58.60	21	58.86	59.00	6	10,961	0.05%
2019/05/14	23.1	57.15	14.4	56.85	57.60	8.8	11,067	0.08%
2019/05/13	8	55.93	4	56.90	55.30	4	11,229	0.04%
2019/05/10	17	57.86	46	58.18	57.20	-29	11,531	-0.25%
2019/05/09	7	59.69	3	59.40	58.10	4	11,897	0.03%
2019/05/08	11	60.23	17	60.40	60.50	-6	12,040	-0.05%
2019/05/07	80	60.71	11	60.59	60.30	69	12,176	0.57%
2019/05/06	12	59.32	7	58.90	58.40	5	12,489	0.04%
2019/05/03	15	61.00	9	61.40	61.70	6	13,191	0.05%
2019/05/02	653	60.98	52	61.03	61.00	601	13,595	4.42%	大買/鉅額交易
2019/04/30	2	58.35	3	58.33	58.30	-1	14,103	-0.01%
2019/04/29	7.1	57.28	11	57.33	57.60	-3.9	14,579	-0.03%
2019/04/26	19	57.21	67.1	57.79	57.30	-48.1	14,566	-0.33%
2019/04/25	50	59.58	12	59.41	59.10	38	14,486	0.26%
2019/04/24	6	59.03	507	58.53	58.20	-501	14,376	-3.48%	大賣/鉅額交易
2019/04/23	528	59.97	52	60.26	60.50	476	14,191	3.35%	大買/鉅額交易
2019/04/22	38	61.72	52	61.67	63.20	-14	13,925	-0.10%
2019/04/19	113.1	59.82	50	59.68	60.70	63.1	13,710	0.46%	大買/
2019/04/18	58	58.32	41	57.98	58.20	17	13,489	0.13%
2019/04/17	20	57.43	512	56.48	56.10	-492	13,274	-3.71%	大賣/鉅額交易
2019/04/16	78	57.09	49	57.09	57.20	29	13,224	0.22%
2019/04/15	32	55.22	61	54.45	55.90	-29	13,015	-0.22%
2019/04/12	32	52.82	45	52.68	52.40	-13	12,947	-0.10%
2019/04/11	83	54.89	64	54.51	52.30	19	12,954	0.15%
2019/04/10	58.2	52.81	33	53.08	53.70	25.2	12,825	0.20%
2019/04/09	3	51.87	9	52.10	51.50	-6	12,732	-0.05%
2019/04/08	38	52.51	507	52.30	52.00	-469	12,803	-3.66%	大賣/鉅額交易
2019/04/03	64	52.59	91	52.75	51.60	-27	12,808	-0.21%
2019/04/02	38	51.43	144	51.44	51.60	-106	12,697	-0.83%	大賣/鉅額交易
2019/04/01	39	50.33	0	0.00	50.30	39	12,639	0.31%
2019/03/29	12	49.86	3	49.70	49.95	9	12,660	0.07%
2019/03/28	3	49.45	3	49.25	49.15	0	13,128	0.00%
2019/03/27	0	0.00	44	50.55	49.80	-44	13,191	-0.33%
2019/03/26	0	0.00	43	50.35	50.10	-43	13,266	-0.32%
2019/03/25	81	50.56	5	50.14	49.95	76	13,319	0.57%
2019/03/22	1	51.80	45	51.23	51.60	-44	13,402	-0.33%
2019/03/21	111	52.57	30	52.13	52.40	81	13,469	0.60%	大買/
2019/03/20	34	51.60	14	51.61	52.20	20	13,595	0.15%
2019/03/19	101	51.69	31	51.53	49.95	70	13,462	0.52%	大買/
2019/03/18	237	49.51	31	49.54	49.80	206	13,260	1.55%	大買/鉅額交易
2019/03/15	76	48.34	366.1	48.47	49.00	-290.1	13,210	-2.20%	大賣/鉅額交易
2019/03/14	13	50.15	29	50.18	49.70	-16	13,078	-0.12%
2019/03/13	7	49.70	13	49.40	50.30	-6	13,182	-0.05%
2019/03/12	111	50.15	19	50.00	49.55	92	13,176	0.70%	大買/
2019/03/11	15	50.28	14	50.02	49.35	1	13,420	0.01%
2019/03/08	4	49.58	8	49.30	50.60	-4	13,452	-0.03%
2019/03/07	136	51.55	159	50.87	50.50	-23	13,434	-0.17%	大買/大賣/
2019/03/06	38	52.66	61.4	52.19	51.50	-23.4	13,415	-0.17%
2019/03/05	519	54.05	8	54.04	54.20	511	13,257	3.85%	大買/鉅額交易
2019/03/04	1,101	54.12	58	54.31	55.50	1,043	13,312	7.83%	大買/鉅額交易
2019/02/27	112	50.81	16.3	51.09	51.40	95.7	12,885	0.74%	大買/
2019/02/26	52	51.32	46	51.17	51.40	6	12,737	0.05%
2019/02/25	442	49.40	80	49.18	49.60	362	12,345	2.93%	大買/鉅額交易
2019/02/22	26	49.10	13	48.83	48.60	13	12,298	0.11%
2019/02/21	91	51.06	67	51.12	50.60	24	12,262	0.20%
2019/02/20	33	48.68	31	48.51	49.00	2	12,080	0.02%
2019/02/19	15	49.43	21.7	49.54	49.20	-6.7	12,027	-0.06%
2019/02/18	10	48.95	8	49.33	48.65	2	11,934	0.02%
2019/02/15	6	49.23	9	49.23	48.90	-3	11,918	-0.03%
2019/02/14	23	50.61	40.2	50.47	49.05	-17.2	11,862	-0.14%
2019/02/13	39	50.42	22	50.11	49.80	17	11,648	0.15%
2019/02/12	119	50.19	121	49.85	49.70	-2	11,521	-0.02%	大買/大賣/
2019/02/11	35	48.79	54.1	49.47	50.60	-19.1	11,339	-0.17%
2019/01/30	46	45.43	22	45.77	46.00	24	11,067	0.22%
2019/01/29	4	42.99	16.1	42.88	43.05	-12.1	10,767	-0.11%
2019/01/28	31	44.10	82	44.27	43.70	-51	10,638	-0.48%
2019/01/25	79	43.44	213	44.37	43.30	-134	10,669	-1.26%	大賣/鉅額交易
2019/01/24	137	45.50	337	46.24	44.30	-200	10,534	-1.90%	大買/大賣/鉅額交易
2019/01/23	67	42.62	92	43.22	44.65	-25	9,951	-0.25%
2019/01/22	235	41.67	68	41.78	42.35	167	9,846	1.70%	大買/鉅額交易
2019/01/21	94	39.87	173.3	40.37	41.35	-79.3	9,429	-0.84%	大賣/
2019/01/18	1	37.65	12	37.47	37.60	-11	9,279	-0.12%
2019/01/17	18	37.08	0	0.00	36.50	18	9,559	0.19%
2019/01/16	26	37.62	8	37.36	37.10	18	9,849	0.18%
2019/01/15	1	37.10	1	37.20	36.90	0	10,197	0.00%
2019/01/14	7	36.65	10	36.85	36.95	-3	10,678	-0.03%
2019/01/11	7	36.66	8	36.78	36.60	-1	10,779	-0.01%
2019/01/10	15.1	37.04	12	36.98	36.45	3.1	10,893	0.03%
2019/01/09	12	37.80	21	37.60	37.00	-9	11,005	-0.08%
2019/01/08	15	37.91	8	38.00	37.95	7	11,048	0.06%
2019/01/07	2	38.90	15	38.48	39.00	-13	11,267	-0.12%
2019/01/04	40	37.54	39	37.46	37.50	1	11,269	0.01%
2019/01/03	7	38.62	10	38.49	38.60	-3	11,357	-0.03%
2019/01/02	42	39.07	24	38.86	38.00	18	11,452	0.16%
2018/12/28	13	38.97	17	38.81	38.90	-4	11,477	-0.03%
2018/12/27	12	38.44	29	38.25	38.40	-17	11,562	-0.15%
2018/12/26	32	39.02	10	37.40	37.35	22	11,528	0.19%
2018/12/25	18	37.76	8	38.08	38.75	10	11,555	0.09%
2018/12/24	17	37.63	131	38.05	38.60	-114	11,840	-0.96%	大賣/鉅額交易
2018/12/22	4	37.05	2	36.80	37.00	2	11,913	0.02%
2018/12/21	41	38.97	43	39.00	37.60	-2	12,033	-0.02%
2018/12/20	12	38.07	11	37.93	37.90	1	11,750	0.01%
2018/12/19	22	37.78	30	37.38	38.00	-8	12,407	-0.06%
2018/12/18	86	36.35	40	36.97	36.10	46	12,602	0.37%
2018/12/17	91	38.11	63	38.46	37.30	28	12,754	0.22%
2018/12/14	62	37.67	51	37.62	38.00	11	12,727	0.09%
2018/12/13	63	37.37	81.5	37.60	37.15	-18.5	12,739	-0.14%
2018/12/12	26	36.48	17	36.04	36.10	9	12,723	0.07%
2018/12/11	15	35.89	8	35.60	35.70	7	13,076	0.05%
2018/12/10	54	34.83	4	34.91	35.00	50	13,446	0.37%
2018/12/07	3	35.08	12	35.00	35.05	-9	13,978	-0.06%
2018/12/06	57	35.02	39	34.73	34.05	18	14,042	0.13%
2018/12/05	16	37.60	31	37.49	37.50	-15	14,081	-0.11%
2018/12/04	126	39.12	91	39.05	38.50	35	14,113	0.25%	大買/
2018/12/03	38	37.95	10	37.83	38.00	28	13,929	0.20%
2018/11/30	4	36.48	1	36.45	36.30	3	13,977	0.02%
2018/11/29	3	37.53	7	37.34	36.25	-4	14,135	-0.03%
2018/11/28	2	36.68	3	36.60	36.60	-1	14,249	-0.01%
2018/11/27	36	37.55	28	37.19	36.55	8	14,571	0.05%
2018/11/26	6	36.23	4	35.75	36.55	2	14,798	0.01%
2018/11/23	13	35.60	86	36.04	35.70	-73	14,888	-0.49%
2018/11/22	11	36.40	74	36.51	35.95	-63	14,912	-0.42%
2018/11/21	8	36.49	4	36.55	36.45	4	14,938	0.03%
2018/11/20	42	36.70	14	37.16	36.50	28	14,941	0.19%
2018/11/19	106	36.80	59.1	37.52	37.80	47	14,780	0.32%	大買/
2018/11/16	6	34.88	5	34.73	34.80	1	14,501	0.01%
2018/11/15	3	34.37	1	34.30	34.30	2	14,406	0.01%
2018/11/14	3	34.88	3	34.77	34.00	0	14,326	0.00%
2018/11/13	7	33.50	36	32.41	35.05	-29	14,212	-0.20%
2018/11/12	27	33.99	404	34.19	34.10	-377	14,102	-2.67%	大賣/鉅額交易
2018/11/09	1	34.05	42	34.36	35.50	-41	14,002	-0.29%
2018/11/08	23	35.92	15	35.78	34.80	8	13,889	0.06%
2018/11/07	25	36.38	13	36.28	36.65	12	13,747	0.09%
2018/11/06	21	36.16	16	35.88	35.05	5	13,662	0.04%
2018/11/05	88	36.90	16	36.69	36.60	72	13,506	0.53%
2018/11/02	42	37.03	9	36.47	36.30	33	13,376	0.25%
2018/11/01	16	35.33	18	35.87	36.30	-2	13,143	-0.02%
2018/10/31	8	32.63	17	32.93	33.75	-9	12,878	-0.07%
2018/10/30	13	29.59	18	29.59	30.70	-5	12,651	-0.04%
2018/10/29	57	33.18	50	32.28	31.35	7	12,228	0.06%
2018/10/26	30	34.57	27	34.26	33.20	3	11,840	0.03%
2018/10/25	52	36.90	52	36.16	35.50	0	11,427	0.00%
2018/10/24	57	38.74	52	39.01	39.40	5	11,058	0.05%
2018/10/23	26	38.07	31	38.48	38.00	-5	10,736	-0.05%
2018/10/22	123	37.79	31	37.76	37.75	92	10,320	0.89%	大買/
2018/10/19	9	35.71	9	35.31	35.50	0	9,808	0.00%
2018/10/18	98	35.94	3	36.23	36.40	95	9,661	0.98%
2018/10/17	18	35.78	17	35.90	35.55	1	9,509	0.01%
2018/10/16	10	34.30	8	33.90	34.90	2	9,299	0.02%
2018/10/15	22	34.67	11	34.42	33.75	11	9,145	0.12%
2018/10/12	20	32.95	25	34.31	34.65	-5	8,841	-0.06%
2018/10/11	30	31.62	20	31.76	31.50	10	8,767	0.11%
2018/10/09	62	34.43	16	34.43	34.00	46	8,557	0.54%
2018/10/08	50	35.46	40	36.36	33.85	10	8,362	0.12%
2018/10/05	10	35.47	23	36.01	37.10	-13	8,143	-0.16%
2018/10/04	46	37.60	10	36.99	37.05	36	7,948	0.45%
2018/10/03	10	37.19	13	37.04	37.00	-3	7,846	-0.04%
2018/10/02	56	39.42	53	39.32	37.75	3	7,676	0.04%
2018/10/01	307	39.32	68	39.14	39.00	239	7,309	3.27%	大買/鉅額交易
2018/09/28	38	39.70	31	39.36	39.95	7	7,163	0.10%
2018/09/27	32	39.96	28	39.88	39.55	4	6,973	0.06%
2018/09/26	85	40.03	54	40.45	39.90	31	6,725	0.46%
2018/09/25	161	36.40	66.5	37.93	39.20	94.5	5,973	1.58%	大買/
2018/09/21	572	35.96	29	35.96	35.65	543	5,648	9.61%	大買/鉅額交易
2018/09/20	4	34.35	10	34.63	34.00	-6	5,402	-0.11%
2018/09/19	12	34.34	38.3	34.11	33.95	-26.3	5,267	-0.50%
2018/09/18	24	33.03	23	33.38	33.45	1	5,121	0.02%
2018/09/17	83	35.59	45	36.01	34.80	38	4,920	0.77%
2018/09/14	45	35.10	163	34.57	36.50	-118	4,534	-2.60%	大賣/鉅額交易
2018/09/13	55	35.86	58	36.09	33.60	-3	4,113	-0.07%
2018/09/12	37	34.04	41	34.82	34.90	-4	3,537	-0.11%
2018/09/11	18	34.39	20	34.17	34.40	-2	3,414	-0.06%
2018/09/10	12	34.30	14	34.33	34.45	-2	3,180	-0.06%
2018/09/07	18	34.65	28	34.88	33.95	-10	3,074	-0.33%
2018/09/06	8	34.37	6	34.10	35.25	2	2,918	0.07%
2018/09/05	10	34.69	18.2	34.49	34.35	-8.2	2,726	-0.30%
2018/09/04	17	34.07	41	34.04	34.30	-24	2,514	-0.95%
2018/09/03	57	33.75	50	33.77	34.60	7	2,271	0.31%
2018/08/31	246	31.59	158.8	32.35	33.00	87.2	1,890	4.61%	大買/大賣/
2018/08/30	16	29.92	7	30.29	30.75	9	1,418	0.63%
2018/08/29	0	0.00	141	28.52	29.00	-141	1,292	-10.91%	大賣/鉅額交易
2018/08/28	4	28.15	30	27.60	28.30	-26	1,363	-1.91%
2018/08/27	0	0.00	6	26.83	27.75	-6	1,314	-0.46%
2018/08/24	1	25.95	7	25.31	25.30	-6	1,233	-0.49%
2018/08/23	20	25.00	1	24.75	25.00	19	1,297	1.46%
2018/08/21	1	24.20	0	0.00	24.15	1	1,291	0.08%
2018/08/17	0	0.00	3	24.60	24.50	-3	1,296	-0.23%
2018/08/16	3	24.75	0	0.00	24.60	3	1,313	0.23%
2018/08/14	2	25.30	0	0.00	25.10	2	1,331	0.15%
2018/08/13	7	25.46	15	25.32	25.30	-8	1,338	-0.60%
2018/08/10	1	26.90	5	26.90	26.90	-4	1,378	-0.29%
2018/08/09	9	27.15	2	27.30	27.05	7	1,381	0.51%
2018/08/08	2	27.10	5	26.85	27.25	-3	1,380	-0.22%
2018/08/07	0	0.00	1	26.80	26.75	-1	1,367	-0.07%
2018/08/01	1	26.75	0	0.00	26.70	1	1,307	0.08%
2018/07/30	6	26.56	1	26.60	26.80	5	1,292	0.39%
2018/07/26	0	0.00	5	26.10	26.15	-5	1,250	-0.40%
2018/07/19	10.2	26.34	13	26.19	26.20	-2.8	1,234	-0.23%
2018/07/13	3	25.30	0	0.00	25.45	3	1,229	0.24%
2018/07/12	0	0.00	1	25.05	25.05	-1	1,227	-0.08%
2018/07/11	2	26.10	0	0.00	26.00	2	1,227	0.16%
2018/06/29	0	0.00	0.5	27.25	27.30	-0.5	1,224	-0.04%
2018/06/26	0	0.00	11	27.28	27.30	-11	1,206	-0.91%
2018/06/15	0	0.00	2	27.60	27.40	-2	1,154	-0.17%
2018/06/14	5	27.95	1	27.90	27.85	4	1,127	0.35%
2018/06/13	3	27.73	3	27.67	27.70	0	1,111	0.00%
2018/06/12	1	27.35	1	27.25	27.20	0	1,086	0.00%
2018/06/08	1	27.40	10	27.30	27.45	-9	1,066	-0.84%
2018/06/07	1	27.45	8	27.50	27.50	-7	1,053	-0.66%
2018/06/05	35	28.05	1	27.90	27.95	34	979	3.47%
2018/06/04	1	26.55	1	27.40	27.20	0	825	0.00%
2018/06/01	6	25.99	0	0.00	26.45	6	779	0.77%
2018/05/31	0	0.00	1	25.90	25.45	-1	758	-0.13%
2018/05/28	21	25.86	0	0.00	25.90	21	643	3.26%
2018/05/23	3	25.85	0	0.00	25.95	3	652	0.46%
2018/05/18	52	27.25	2	27.10	27.00	50	610	8.19%
2018/05/15	0	0.00	35.1	25.92	25.90	-35.1	552	-6.35%
2018/05/14	15	26.48	0	0.00	26.45	15	586	2.56%
2018/05/11	5	26.35	0	0.00	26.40	5	592	0.84%
2018/05/10	1	26.00	0	0.00	25.95	1	590	0.17%
2018/05/09	0	0.00	1	25.90	25.85	-1	598	-0.17%
2018/05/03	1	25.90	0	0.00	25.80	1	639	0.16%
2018/05/02	0	0.00	1	26.35	26.25	-1	658	-0.15%
2018/04/30	1	25.40	0	0.00	25.50	1	658	0.15%
2018/04/26	1	25.10	0	0.00	25.20	1	717	0.14%
2018/04/19	1	26.90	0	0.00	26.90	1	811	0.12%
2018/04/13	1	27.30	0	0.00	27.20	1	866	0.12%
2018/04/11	1	27.35	0	0.00	27.55	1	954	0.10%
2018/04/10	1	26.95	0	0.00	26.95	1	969	0.10%
2018/04/09	0	0.00	10	27.05	26.95	-10	990	-1.01%
2018/03/29	1	28.00	0	0.00	27.90	1	1,101	0.09%
2018/03/27	0	0.00	1	28.20	28.20	-1	1,154	-0.09%
2018/03/19	1	28.80	0	0.00	28.80	1	1,435	0.07%
2018/03/16	1	29.05	0	0.00	29.05	1	1,457	0.07%
2018/03/15	0	0.00	0.4	29.45	29.45	-0.4	1,514	-0.03%
2018/03/07	1	28.75	0	0.00	28.45	1	2,212	0.05%
2018/03/01	1	29.45	1	29.40	29.70	0	2,469	0.00%
2018/02/26	1	30.10	1	30.05	30.30	0	2,485	0.00%
2018/02/23	1	29.25	0	0.00	29.75	1	2,470	0.04%
2018/02/22	3	29.02	0	0.00	28.85	3	2,478	0.12%
2018/02/12	1	28.00	0	0.00	28.00	1	2,550	0.04%
2018/02/09	0	0.00	11	26.95	28.00	-11	2,629	-0.42%
2018/02/07	0	0.00	2	28.13	28.55	-2	2,640	-0.08%
2018/02/06	5	27.68	1	27.85	27.55	4	2,646	0.15%
2018/02/02	0	0.00	5	30.30	30.35	-5	2,640	-0.19%
2018/02/01	11	30.60	1	30.20	30.25	10	2,693	0.37%
2018/01/30	1	30.60	0	0.00	30.70	1	2,785	0.04%
2018/01/25	1	31.50	0	0.00	31.45	1	2,824	0.04%
2018/01/24	1	31.15	0	0.00	31.45	1	2,824	0.04%
2018/01/23	6	30.99	0	0.00	31.05	6	2,883	0.21%
2018/01/22	1	31.05	24	31.29	30.80	-23	2,935	-0.78%
2018/01/19	2	32.28	1	32.10	32.05	1	2,905	0.03%
2018/01/18	1	32.70	0	0.00	32.60	1	2,897	0.03%
2018/01/17	5	33.03	0	0.00	32.65	5	2,898	0.17%
2018/01/16	6	33.47	255	33.28	33.75	-249	2,864	-8.69%	大賣/鉅額交易
2018/01/15	3	31.98	0	0.00	32.10	3	2,844	0.11%
2018/01/12	12	32.39	0	0.00	32.05	12	2,862	0.42%
2018/01/10	0	0.00	10	32.00	32.00	-10	2,844	-0.35%
2018/01/09	0	0.00	33	32.49	32.35	-33	2,833	-1.16%
2018/01/08	4	32.15	574	32.58	32.00	-570	2,809	-20.29%	大賣/鉅額交易
2018/01/04	1	34.20	0	0.00	34.50	1	2,728	0.04%
2018/01/03	0	0.00	17	34.55	34.35	-17	2,710	-0.63%
2018/01/02	0	0.00	130	34.90	34.40	-130	2,685	-4.84%	大賣/鉅額交易