台化 (1326)-元大-復北券商分點個股進出

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

台化

(1326)

可現股當沖

股價
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/11/22	28	35.33	0.6	35.65	35.20	27.4	9,469	0.29%
2024/11/21	0	35.20	0	0.00	35.20	0	9,568	0.00%
2024/11/20	0	35.80	2	35.70	35.65	-2	9,571	-0.02%
2024/11/19	0.1	36.19	0	0.00	36.45	0.1	9,584	0.00%
2024/11/15	0	0.00	3	35.27	35.40	-3	9,514	-0.03%
2024/11/14	4	34.96	0	0.00	34.80	4	9,487	0.04%
2024/11/13	3	35.52	0	0.00	35.55	3	9,413	0.03%
2024/11/12	2	36.20	40	36.60	36.10	-38	9,327	-0.41%
2024/11/11	4.1	37.14	3	37.30	37.15	1.1	9,295	0.01%
2024/11/08	3.1	38.37	0	0.00	38.30	3.1	9,195	0.03%
2024/11/07	0	0.00	4	39.21	39.35	-4	9,184	-0.04%
2024/11/06	0	0.00	2	38.35	38.35	-2	9,199	-0.02%
2024/11/05	2.1	38.34	0	0.00	38.40	2.1	9,175	0.02%
2024/11/04	1	38.30	0	0.00	38.40	1	9,245	0.01%
2024/11/01	1	38.00	2	38.00	38.40	-1	9,407	-0.01%
2024/10/30	4	38.92	0	0.00	38.70	4	9,392	0.04%
2024/10/29	27	38.85	0	0.00	38.90	27	9,417	0.29%
2024/10/28	0	0.00	9	39.19	39.65	-9	9,376	-0.10%
2024/10/24	1	38.60	2	38.65	38.55	-1	9,408	-0.01%
2024/10/23	5.1	38.70	0	0.00	38.30	5.1	9,411	0.05%
2024/10/22	1	38.60	0	0.00	38.65	1	9,424	0.01%
2024/10/21	7.1	39.11	1	38.90	38.90	6.1	9,522	0.06%
2024/10/18	0.1	40.20	0	0.00	40.10	0.1	9,543	0.00%
2024/10/17	0	0.00	10	40.55	40.30	-10	9,830	-0.10%
2024/10/16	5.1	38.97	0	0.00	39.00	5.1	9,919	0.05%
2024/10/15	0.1	39.88	0.7	39.80	39.80	-0.6	9,896	-0.01%
2024/10/14	9.1	39.85	0	0.00	39.95	9.1	9,897	0.09%
2024/10/11	0.1	41.45	0.5	41.40	41.20	-0.5	9,988	0.00%
2024/10/09	0.1	41.20	2	41.15	41.25	-2	10,118	-0.02%
2024/10/08	0	42.48	3	42.23	42.10	-3	10,219	-0.03%
2024/10/07	5	43.15	1	42.55	43.30	4	10,263	0.04%
2024/10/04	1	44.05	0	0.00	43.35	1	10,248	0.01%
2024/10/01	1.3	42.91	3	43.12	43.35	-1.7	10,168	-0.02%
2024/09/30	5	43.98	1	43.95	43.45	4	10,284	0.04%
2024/09/27	2	44.20	7	44.03	44.30	-5	10,244	-0.05%
2024/09/26	2	41.93	0	0.00	41.85	2	10,116	0.02%
2024/09/25	1.1	41.70	0.1	41.75	41.95	1	10,149	0.01%
2024/09/23	0	40.90	0	0.00	40.80	0	10,109	0.00%
2024/09/20	0	0.00	3	41.08	41.20	-3	10,187	-0.03%
2024/09/19	0	40.20	3	40.45	41.00	-3	10,086	-0.03%
2024/09/18	8	40.95	5	41.23	40.65	3	10,085	0.03%
2024/09/16	17	40.46	13	40.57	40.65	4	10,041	0.04%
2024/09/13	2	39.28	6	39.03	39.40	-4	9,897	-0.04%
2024/09/12	4	37.66	6	37.93	37.90	-2	9,851	-0.02%
2024/09/11	9	37.58	1	37.50	37.50	8	9,808	0.08%
2024/09/10	7.1	36.92	13	36.84	36.75	-5.9	9,711	-0.06%
2024/09/09	18.1	37.51	8	37.54	37.35	10.1	9,463	0.11%
2024/09/06	4.1	39.00	1	38.80	38.85	3.1	9,228	0.03%
2024/09/05	17.1	38.98	4	39.03	38.70	13.1	9,154	0.14%
2024/09/04	40.2	39.92	13	39.91	39.40	27.2	9,016	0.30%
2024/09/03	9	42.00	1	41.95	41.90	8	8,688	0.09%
2024/09/02	12.1	42.91	0	0.00	42.65	12.1	8,629	0.14%
2024/08/30	0	43.95	0	0.00	43.80	0	8,567	0.00%
2024/08/29	0	44.00	0	0.00	43.70	0	8,530	0.00%
2024/08/28	0	43.85	0	0.00	43.95	0	8,528	0.00%
2024/08/27	2	43.72	0.5	43.75	44.05	1.5	8,705	0.02%
2024/08/26	0	43.85	2.2	44.05	44.05	-2.2	8,704	-0.03%
2024/08/23	4.1	43.33	0	0.00	43.20	4.1	8,607	0.05%
2024/08/22	0	0.00	5	44.30	44.30	-5	8,483	-0.06%
2024/08/21	0	43.91	1	43.95	43.95	-1	8,451	-0.01%
2024/08/20	8.3	44.09	11	44.00	44.00	-2.7	8,386	-0.03%
2024/08/19	1.1	44.96	0	0.00	44.90	1.1	8,239	0.01%
2024/08/16	5.4	45.44	2	45.80	45.05	3.4	8,210	0.04%
2024/08/15	5	45.04	0	0.00	45.05	5	8,156	0.06%
2024/08/14	0	45.65	2	46.50	45.45	-2	8,101	-0.02%
2024/08/13	4.3	45.64	2	45.70	45.05	2.3	8,053	0.03%
2024/08/12	1.1	46.69	0	0.00	46.30	1.1	8,006	0.01%
2024/08/09	1	46.30	2	47.05	46.70	-1	8,017	-0.01%
2024/08/08	9.2	46.13	0	0.00	45.85	9.2	7,963	0.12%
2024/08/07	0.3	47.40	7	47.55	47.70	-6.7	7,877	-0.09%
2024/08/06	0.1	45.78	2	47.30	47.40	-1.9	7,843	-0.02%
2024/08/05	7.6	46.09	3	45.60	46.00	4.6	7,725	0.06%
2024/08/02	6.2	48.84	4	48.88	49.10	2.2	7,593	0.03%
2024/08/01	2	49.80	1	49.60	49.85	1	7,515	0.01%
2024/07/31	0	49.70	0	0.00	49.85	0	7,491	0.00%
2024/07/30	0.1	49.62	0.2	49.80	49.85	-0.1	7,526	0.00%
2024/07/29	0	50.00	6	50.00	49.90	-6	7,489	-0.08%
2024/07/26	0.1	50.16	0	0.00	50.00	0.1	7,483	0.00%
2024/07/23	0.1	50.37	2	50.30	50.50	-1.9	7,505	-0.03%
2024/07/22	10	50.15	3	50.43	50.50	7	7,462	0.09%
2024/07/19	1	50.00	2	50.40	50.50	-1	7,368	-0.01%
2024/07/18	3.1	50.00	13	50.82	51.20	-9.9	7,215	-0.14%
2024/07/17	4.2	49.73	0	0.00	49.75	4.2	6,919	0.06%
2024/07/16	0.2	48.40	1	48.35	48.40	-0.8	6,825	-0.01%
2024/07/15	0.2	48.34	0	0.00	48.30	0.2	6,912	0.00%
2024/07/12	0.1	48.97	0	0.00	48.65	0.1	6,878	0.00%
2024/07/11	0.1	47.21	21	47.20	47.70	-20.9	6,713	-0.31%
2024/07/10	5.2	47.36	2	47.15	47.05	3.2	6,639	0.05%
2024/07/09	6.1	48.57	10	48.95	48.50	-3.9	6,468	-0.06%
2024/07/08	10.1	49.30	1	49.25	49.15	9.1	6,355	0.14%
2024/07/05	8.1	49.06	2	48.98	49.20	6.1	6,295	0.10%
2024/07/04	4	49.25	0	0.00	49.40	4	6,223	0.06%
2024/07/03	7.2	48.19	3	48.57	48.55	4.2	6,070	0.07%
2024/07/02	25.7	48.76	2	48.65	48.55	23.7	5,944	0.40%
2024/07/01	9.1	49.70	1	49.75	49.75	8.1	5,811	0.14%
2024/06/28	0	50.50	0	0.00	50.40	0	5,736	0.00%
2024/06/27	18.2	49.71	6	49.78	49.65	12.2	5,737	0.21%
2024/06/26	16.1	50.31	1	50.30	50.10	15.1	5,645	0.27%
2024/06/25	2.1	51.25	0	0.00	51.20	2.1	5,497	0.04%
2024/06/24	0.2	51.72	0	0.00	51.50	0.2	5,418	0.00%
2024/06/21	0.4	52.41	0	0.00	52.40	0.4	5,418	0.01%
2024/06/20	6	52.33	3	51.93	52.40	3	5,301	0.06%
2024/06/19	16	51.38	60	51.60	51.40	-44	5,203	-0.85%
2024/06/18	10.1	51.04	1	51.30	51.60	9.1	5,134	0.18%
2024/06/17	1	51.80	0	0.00	51.60	1	5,151	0.02%
2024/06/14	0	51.70	1	52.00	52.10	-1	5,151	-0.02%
2024/06/13	0	51.85	0	0.00	51.70	0	5,130	0.00%
2024/06/12	10	52.30	10	52.20	51.80	0	5,123	0.00%
2024/06/11	2	52.50	0	0.00	52.10	2	5,139	0.04%
2024/06/07	10	51.71	0	51.80	52.00	10	5,111	0.20%
2024/06/06	3.1	50.94	5	50.90	50.90	-2	5,080	-0.04%
2024/06/05	8.1	51.33	0	0.00	51.20	8.1	5,037	0.16%
2024/06/04	12.2	51.89	0	0.00	51.70	12.2	5,039	0.24%
2024/06/03	1.2	52.88	0	0.00	52.60	1.2	4,957	0.02%
2024/05/31	3	53.10	0	0.00	52.90	3	4,939	0.06%
2024/05/30	13	53.62	0	0.00	53.30	13	4,826	0.27%
2024/05/29	13	54.32	0	0.00	53.90	13	4,791	0.27%
2024/05/28	10	54.60	0	0.00	55.00	10	4,757	0.21%
2024/05/27	1.3	53.68	0	0.00	53.90	1.3	4,820	0.03%
2024/05/24	3	54.10	0	0.00	54.20	3	4,783	0.06%
2024/05/23	2.2	55.17	0	0.00	54.80	2.2	4,766	0.05%
2024/05/22	0	56.30	0	0.00	56.20	0	4,708	0.00%
2024/05/21	1.2	56.67	0	0.00	56.30	1.2	4,693	0.03%
2024/05/17	0	0.00	5	57.20	56.60	-5	4,623	-0.11%
2024/05/16	0	0.00	1	57.10	57.00	-1	4,574	-0.02%
2024/05/15	0	56.60	1	57.00	56.40	-1	4,497	-0.02%
2024/05/14	0.6	56.53	2.1	57.06	56.40	-1.5	4,527	-0.03%
2024/05/13	0	56.60	1	56.60	56.60	-1	4,519	-0.02%
2024/05/10	4	56.20	3	55.90	56.60	1	4,502	0.02%
2024/05/08	0.1	56.70	0	0.00	56.40	0.1	4,498	0.00%
2024/05/07	0	56.30	0	0.00	56.30	0	4,477	0.00%
2024/05/06	0	0.00	4	57.00	56.50	-4	4,489	-0.09%
2024/05/03	4	56.80	10	56.60	56.10	-6	4,479	-0.13%
2024/05/02	0	0.00	5	55.80	55.70	-5	4,396	-0.11%
2024/04/30	0	0.00	10	56.00	55.50	-10	4,408	-0.23%
2024/04/29	0	0.00	24.4	55.70	55.80	-24.4	4,363	-0.56%
2024/04/26	0.1	54.00	0.3	54.20	53.90	-0.3	4,319	-0.01%
2024/04/25	3	53.90	0	0.00	54.00	3	4,352	0.07%
2024/04/24	0	0.00	20.5	55.00	54.80	-20.5	4,354	-0.47%
2024/04/23	0	0.00	3	55.20	54.90	-3	4,502	-0.07%
2024/04/22	3	53.97	103.2	54.54	55.10	-100.2	4,746	-2.11%	大賣/
2024/04/19	57.6	52.58	0	0.00	52.40	57.6	4,638	1.24%
2024/04/18	2	53.60	0	0.00	53.60	2	4,458	0.05%
2024/04/17	11	53.60	0	0.00	53.60	11	4,430	0.25%
2024/04/16	72.4	54.28	1	53.90	53.90	71.4	4,398	1.62%
2024/04/15	10	55.20	0	0.00	55.00	10	4,305	0.23%
2024/04/12	2.1	54.82	0	0.00	55.30	2.1	4,279	0.05%
2024/04/09	0	0.00	11	55.73	55.90	-11	4,209	-0.26%
2024/04/08	0	0.00	1	55.10	55.10	-1	4,174	-0.02%
2024/04/03	0	55.50	0	0.00	55.10	0	4,177	0.00%
2024/04/02	0	0.00	0.2	55.90	55.90	-0.2	4,157	-0.01%
2024/04/01	0	0.00	21.9	56.10	56.10	-21.9	4,189	-0.52%
2024/03/28	5	54.60	0	0.00	54.70	5	4,129	0.12%
2024/03/27	0	55.26	0	0.00	55.10	0	4,193	0.00%
2024/03/26	2	55.40	0	0.00	55.60	2	4,189	0.05%
2024/03/22	20.1	54.40	0	0.00	54.60	20.1	4,170	0.48%
2024/03/21	0	0.00	3	54.50	54.90	-3	4,159	-0.07%
2024/03/20	1	53.50	0	0.00	53.70	1	4,202	0.02%
2024/03/19	1	54.80	0	0.00	54.70	1	4,127	0.02%
2024/03/15	10	55.30	1	55.60	55.60	9	4,145	0.22%
2024/03/14	0	0.00	1	55.30	55.90	-1	4,091	-0.02%
2024/03/13	1	55.00	2	55.20	54.90	-1	4,071	-0.02%
2024/03/12	5	55.60	0	0.00	55.70	5	4,042	0.12%
2024/03/11	1	54.80	47	55.00	55.30	-46	4,054	-1.13%
2024/03/08	3	54.53	5	54.60	54.80	-2	4,076	-0.05%
2024/03/07	5	54.60	0	0.00	55.00	5	4,048	0.12%
2024/03/06	3.1	55.13	0	0.00	55.00	3.1	3,998	0.08%
2024/03/05	3.1	55.24	2	55.00	55.00	1.1	4,058	0.03%
2024/03/04	0.2	55.97	1	55.90	55.70	-0.9	4,026	-0.02%
2024/03/01	1.1	56.20	0	0.00	56.10	1.1	4,065	0.03%
2024/02/29	6	56.50	0	0.00	57.20	6	4,049	0.15%
2024/02/27	0.1	56.00	0	0.00	56.10	0.1	3,963	0.00%
2024/02/26	0.2	56.21	3	56.17	56.40	-2.8	3,947	-0.07%
2024/02/23	1.2	56.70	5	56.70	56.60	-3.8	3,925	-0.10%
2024/02/22	2.6	56.88	0	0.00	56.80	2.6	3,984	0.07%
2024/02/21	0	57.70	0	0.00	57.40	0	3,980	0.00%
2024/02/16	0	0.00	1	57.10	57.40	-1	4,176	-0.02%
2024/02/15	0	0.00	13	56.12	56.50	-13	4,172	-0.31%
2024/02/05	0	0.00	0	57.30	57.10	0	4,077	0.00%
2024/02/02	0	0.00	10	57.50	57.90	-10	4,041	-0.25%
2024/02/01	0	0.00	4	57.40	57.70	-4	4,046	-0.10%
2024/01/31	12.1	56.62	0	0.00	56.60	12.1	4,044	0.30%
2024/01/30	1	57.10	5	57.60	56.80	-4	4,045	-0.10%
2024/01/29	2	58.00	0	0.00	57.90	2	4,067	0.05%
2024/01/26	0	0.00	0.1	57.70	57.70	-0.1	4,057	0.00%
2024/01/24	10	56.50	0	0.00	56.80	10	4,041	0.25%
2024/01/23	1	55.50	0	0.00	55.70	1	4,043	0.02%
2024/01/22	6.3	55.60	0	0.00	55.60	6.3	4,008	0.16%
2024/01/19	4	55.93	0	0.00	55.90	4	3,970	0.10%
2024/01/18	11.1	56.07	0	0.00	55.80	11.1	3,962	0.28%
2024/01/17	6.4	56.36	0	0.00	55.80	6.4	3,929	0.16%
2024/01/16	15	57.30	0	0.00	57.00	15	3,771	0.40%
2024/01/15	3.2	59.90	0	0.00	59.70	3.2	3,487	0.09%
2024/01/11	1	60.20	0	0.00	60.30	1	3,525	0.03%
2024/01/10	1.3	60.50	0	0.00	60.30	1.3	3,706	0.04%
2024/01/09	0	61.00	0	0.00	60.80	0	3,701	0.00%
2024/01/08	2	61.10	6	61.10	61.00	-4	3,740	-0.11%
2024/01/03	1.5	61.37	1	61.20	61.10	0.5	3,849	0.01%
2024/01/02	0	0.00	1.6	62.25	62.30	-1.6	3,797	-0.04%
2023/12/29	1.2	62.47	2	62.50	62.30	-0.8	3,809	-0.02%
2023/12/28	5	62.50	6	62.70	62.80	-1	3,845	-0.03%
2023/12/26	2	62.00	5	61.70	61.70	-3	3,790	-0.08%
2023/12/25	0	61.50	0	0.00	61.50	0	3,797	0.00%
2023/12/22	1.1	61.60	0	0.00	61.40	1.1	3,852	0.03%
2023/12/21	2.1	62.41	0	0.00	62.90	2.1	3,782	0.05%
2023/12/19	5	62.80	0	0.00	62.80	5	3,695	0.14%
2023/12/18	1	63.40	0	0.00	63.50	1	3,728	0.03%
2023/12/14	0	0.00	0.4	63.50	63.50	-0.4	3,661	-0.01%
2023/12/13	0	62.85	1	62.50	62.60	-1	3,642	-0.03%
2023/12/12	0	63.20	0	0.00	63.00	0	3,713	0.00%
2023/12/06	0	0.00	3	63.50	63.40	-3	3,776	-0.08%
2023/12/04	0	0.00	0	63.80	63.70	0	3,734	0.00%
2023/11/28	2	63.80	0	0.00	64.50	2	3,670	0.05%
2023/11/27	0	63.60	0.2	63.50	63.30	-0.2	3,716	0.00%
2023/11/24	0	63.80	0	0.00	64.00	0	3,727	0.00%
2023/11/22	1	64.50	0	0.00	64.50	1	3,729	0.03%
2023/11/21	1	65.00	2	64.85	65.00	-1	3,766	-0.03%
2023/11/20	0	0.00	1	63.80	63.80	-1	3,747	-0.03%
2023/11/16	1	64.20	0	0.00	65.00	1	3,822	0.03%
2023/11/15	0	0.00	2.1	63.70	64.00	-2.1	3,789	-0.06%
2023/11/08	0	0.00	0.1	62.80	62.80	-0.1	4,229	0.00%
2023/11/03	3	62.23	0	0.00	62.30	3	4,165	0.07%
2023/10/31	0	60.90	0	0.00	60.90	0	4,207	0.00%
2023/10/27	5	60.80	0	61.00	60.80	5	4,244	0.12%
2023/10/26	2	60.75	0	0.00	60.60	2	4,262	0.05%
2023/10/24	0.1	61.60	0	0.00	61.60	0.1	4,199	0.00%
2023/10/23	1	61.70	0	0.00	61.60	1	4,212	0.02%
2023/10/18	0	0.00	3	63.00	64.80	-3	4,174	-0.07%
2023/10/17	0	0.00	1	63.80	63.70	-1	3,985	-0.03%
2023/10/16	0	0.00	1.1	63.50	63.80	-1.1	3,978	-0.03%
2023/10/12	0	0.00	0.1	63.00	63.00	-0.1	3,928	0.00%
2023/10/04	0.3	60.50	0	0.00	60.20	0.3	3,916	0.01%
2023/10/03	5.1	61.00	0	0.00	61.00	5.1	3,892	0.13%
2023/09/28	13	61.45	0	0.00	61.50	13	4,040	0.32%
2023/09/27	10.6	61.96	0	0.00	61.70	10.6	4,062	0.26%
2023/09/26	5	63.20	0	0.00	63.20	5	4,044	0.12%
2023/09/25	0	0.00	0.3	65.00	64.10	-0.3	4,040	-0.01%
2023/09/22	10	64.00	0	0.00	64.10	10	4,098	0.24%
2023/09/18	3	64.23	0.2	64.80	64.30	2.8	4,046	0.07%
2023/09/15	3	65.40	5.1	65.50	65.80	-2.1	4,027	-0.05%
2023/09/14	1.2	65.48	0	0.00	66.00	1.2	3,921	0.03%
2023/09/12	0	0.00	1.1	64.61	64.70	-1.1	3,892	-0.03%
2023/09/07	0	0.00	0	63.50	63.40	0	3,904	0.00%
2023/09/06	1.1	63.21	0	0.00	63.00	1.1	3,883	0.03%
2023/09/04	1	64.50	1.2	64.49	64.40	-0.2	3,870	0.00%
2023/09/01	1	61.90	2.2	63.01	63.30	-1.2	3,851	-0.03%
2023/08/31	4	62.10	0	0.00	62.00	4	3,818	0.10%
2023/08/30	2	61.80	0	0.00	61.80	2	3,691	0.05%
2023/08/25	0.2	60.80	0	0.00	60.70	0.2	3,740	0.01%
2023/08/23	0	60.85	0	0.00	60.50	0	3,701	0.00%
2023/08/22	2.1	60.60	1	60.30	60.50	1.1	3,662	0.03%
2023/08/21	3.1	61.14	0	0.00	61.20	3.1	3,589	0.09%
2023/08/18	1	61.00	1.2	62.28	62.10	-0.2	3,536	-0.01%
2023/08/17	11.1	60.24	1	60.00	62.00	10.1	3,448	0.29%
2023/08/16	2.1	62.22	5	62.20	62.80	-2.9	3,251	-0.09%
2023/08/15	0.1	64.00	0	0.00	63.60	0.1	3,197	0.00%
2023/08/14	2	65.05	0	0.00	64.60	2	3,138	0.06%
2023/08/11	5	65.80	0	0.00	65.70	5	3,178	0.16%
2023/08/09	2	65.95	0	0.00	66.20	2	3,171	0.06%
2023/08/08	0.1	65.80	0	0.00	65.40	0.1	3,182	0.00%
2023/08/07	0	66.80	0	0.00	66.50	0	3,151	0.00%
2023/08/04	5	66.00	0.3	66.84	67.00	4.8	3,164	0.15%
2023/08/02	8	65.84	0	0.00	65.40	8	3,104	0.26%
2023/08/01	0	0.00	2.1	66.35	66.50	-2.1	3,078	-0.07%
2023/07/31	3	65.70	20	65.40	65.40	-17	3,033	-0.56%
2023/07/28	1	65.00	5	65.40	65.10	-4	3,002	-0.13%
2023/07/19	0	0.00	0.2	64.60	64.30	-0.2	2,928	-0.01%
2023/07/18	0.2	64.50	0	0.00	64.40	0.2	2,912	0.01%
2023/07/17	1	64.50	0	0.00	64.80	1	2,886	0.03%
2023/07/14	0	0.00	3	65.00	65.00	-3	2,892	-0.10%
2023/07/13	1	64.40	0	0.00	64.10	1	2,844	0.04%
2023/07/12	1	63.90	0	0.00	64.30	1	2,811	0.04%
2023/07/11	5	64.30	0	0.00	64.20	5	2,804	0.18%
2023/07/10	3.2	63.78	0	0.00	63.60	3.2	2,789	0.11%
2023/07/07	3	63.57	0	0.00	63.70	3	2,762	0.11%
2023/07/06	11.1	64.39	0	0.00	64.40	11.1	2,708	0.41%
2023/07/05	1.1	65.72	0	66.10	65.60	1.1	2,585	0.04%
2023/07/04	1.1	66.79	0	0.00	66.30	1.1	2,515	0.04%
2023/07/03	0	67.40	0	0.00	67.00	0	2,466	0.00%
2023/06/30	0	67.55	0	0.00	67.10	0	2,459	0.00%
2023/06/29	1	67.50	0	0.00	67.60	1	2,423	0.04%
2023/06/28	0	0.00	1	67.90	67.60	-1	2,399	-0.04%
2023/06/21	1	67.80	0	0.00	68.10	1	2,381	0.04%
2023/06/20	0	68.10	0	0.00	67.90	0	2,392	0.00%
2023/06/19	1	67.80	0	0.00	67.80	1	2,403	0.04%
2023/06/16	0	0.00	5.4	68.12	68.00	-5.4	2,375	-0.23%
2023/06/15	1.1	68.20	20	68.30	68.40	-18.9	2,327	-0.81%
2023/06/14	1	68.40	0	0.00	68.40	1	2,396	0.04%
2023/06/13	1	68.80	0	0.00	68.60	1	2,435	0.04%
2023/06/09	0	0.00	1.3	69.20	69.30	-1.3	2,434	-0.05%
2023/06/07	0	0.00	3.5	69.40	69.50	-3.5	2,496	-0.14%
2023/06/06	0	0.00	0.1	69.50	69.50	-0.1	2,507	0.00%
2023/06/05	1.1	68.82	8	68.90	69.10	-6.9	2,494	-0.28%
2023/06/02	1.1	68.35	0	0.00	68.70	1.1	2,499	0.04%
2023/06/01	0	68.60	0	0.00	68.20	0	2,519	0.00%
2023/05/31	1.1	68.45	0	0.00	68.40	1.1	2,511	0.04%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/25	1	69.50	2	69.60	69.30	-1	2,432	-0.04%
2023/05/24	0	69.60	0	0.00	70.00	0	2,425	0.00%
2023/05/23	0	0.00	5.5	70.00	70.10	-5.5	2,409	-0.23%
2023/05/22	31	70.00	0	0.00	70.00	31	2,364	1.31%
2023/05/18	0	0.00	0.1	69.50	69.90	-0.1	2,285	0.00%
2023/05/17	0	0.00	1.2	69.47	69.70	-1.2	2,266	-0.05%
2023/05/16	0	0.00	2	68.60	69.10	-2	2,201	-0.09%
2023/05/12	0	68.10	0	0.00	67.40	0	2,197	0.00%
2023/05/11	0	68.10	0	0.00	67.90	0	2,199	0.00%
2023/05/10	2	68.20	0	0.00	68.40	2	2,209	0.09%
2023/05/09	0	0.00	1	68.72	69.40	-1	2,200	-0.05%
2023/05/05	0.1	69.20	0	0.00	69.00	0.1	2,180	0.01%
2023/05/04	0.1	69.10	0	0.00	69.00	0.1	2,225	0.00%
2023/05/03	0	0.00	0	68.80	68.80	0	2,242	0.00%
2023/05/02	0	69.10	2.4	69.10	69.30	-2.4	2,322	-0.10%
2023/04/28	0	69.10	7	69.20	68.90	-7	2,426	-0.29%
2023/04/27	0	0.00	0.1	69.50	69.00	-0.1	2,452	0.00%
2023/04/21	0.1	69.30	0	0.00	69.30	0.1	2,496	0.01%
2023/04/20	0	0.00	0.2	68.80	68.80	-0.2	2,512	-0.01%
2023/04/19	0	0.00	1	69.40	69.20	-1	2,573	-0.04%
2023/04/18	1.1	69.34	0	0.00	69.50	1.1	2,566	0.04%
2023/04/17	1	70.00	0	0.00	69.90	1	2,568	0.04%
2023/04/14	0	0.00	1.1	70.19	70.20	-1.1	2,569	-0.04%
2023/04/13	0	0.00	1	70.10	70.10	-1	2,580	-0.04%
2023/04/12	0	0.00	1	70.20	70.10	-1	2,569	-0.04%
2023/04/11	0	0.00	1	69.70	70.00	-1	2,566	-0.04%
2023/04/10	0	0.00	1	69.60	69.50	-1	2,547	-0.04%
2023/03/31	0.1	69.60	0	0.00	69.10	0.1	2,542	0.00%
2023/03/30	30	69.00	0	0.00	69.40	30	2,522	1.19%
2023/03/28	1	69.20	0	0.00	69.50	1	2,507	0.04%
2023/03/23	0	0.00	3.2	69.03	69.60	-3.2	2,560	-0.12%
2023/03/22	0.1	68.40	2	68.40	68.30	-1.9	2,562	-0.07%
2023/03/21	0.1	68.30	0.1	68.40	68.10	0	2,583	0.00%
2023/03/20	0	68.30	0	0.00	68.00	0	2,584	0.00%
2023/03/17	0	0.00	0.2	68.00	68.50	-0.2	2,604	-0.01%
2023/03/16	0.1	67.60	18.3	67.50	67.50	-18.2	2,565	-0.71%
2023/03/15	9.3	68.39	0	0.00	68.00	9.3	2,552	0.36%
2023/03/14	0	68.50	0.5	68.90	68.40	-0.5	2,550	-0.02%
2023/03/13	1	69.10	0.2	69.10	69.10	0.8	2,525	0.03%
2023/03/10	3.9	69.44	0	0.00	69.40	3.9	2,508	0.16%
2023/03/09	0	70.50	0	0.00	70.20	0	2,493	0.00%
2023/03/08	1	70.70	0	0.00	71.10	1	2,544	0.04%
2023/03/07	2	70.80	0	0.00	70.90	2	2,551	0.08%
2023/03/06	1	70.70	6	70.78	70.90	-5	2,582	-0.19%
2023/03/02	0	70.40	0	0.00	70.40	0	2,654	0.00%
2023/03/01	0.1	70.71	0	0.00	70.50	0.1	2,675	0.00%
2023/02/22	0	71.40	0	0.00	71.60	0	2,671	0.00%
2023/02/21	2.2	71.64	0	0.00	71.60	2.2	2,673	0.08%
2023/02/20	0	0.00	7	71.40	71.60	-7	2,739	-0.26%
2023/02/14	0	0.00	0.2	71.60	71.40	-0.2	2,974	-0.01%
2023/02/10	1	70.50	0	0.00	70.90	1	3,019	0.03%
2023/02/09	1	71.20	0	0.00	70.90	1	3,030	0.03%
2023/02/08	0.1	71.20	0	0.00	71.20	0.1	3,029	0.00%
2023/02/06	2.1	71.01	0	0.00	71.00	2.1	3,030	0.07%
2023/02/03	5	71.52	0	0.00	71.50	5	3,035	0.16%
2023/02/02	2	71.95	0	0.00	72.00	2	3,065	0.07%
2023/02/01	0.5	72.50	2	72.30	72.60	-1.5	3,075	-0.05%
2023/01/30	0	0.00	0.4	73.50	74.00	-0.4	3,078	-0.01%
2023/01/16	0	0.00	0.1	72.50	72.90	-0.1	3,007	0.00%
2023/01/11	0.3	71.45	0	0.00	71.20	0.3	3,105	0.01%
2023/01/10	1	72.20	1	72.99	72.50	0	3,120	0.00%
2023/01/09	0	0.00	5.4	72.81	73.50	-5.4	3,119	-0.17%
2023/01/06	0	0.00	2.2	71.39	71.30	-2.2	3,091	-0.07%
2023/01/05	0.2	71.00	0	0.00	70.90	0.2	3,149	0.01%
2022/12/30	0.1	70.50	0	0.00	70.50	0.1	3,248	0.00%
2022/12/29	0	69.60	0	0.00	69.80	0	3,277	0.00%
2022/12/27	0	0.00	1	70.70	70.80	-1	3,307	-0.03%
2022/12/26	0	0.00	1	70.30	70.50	-1	3,334	-0.03%
2022/12/22	0	0.00	1	69.90	69.90	-1	3,478	-0.03%
2022/12/21	1	69.20	0	0.00	69.40	1	3,515	0.03%
2022/12/20	2.1	69.87	10	69.60	69.20	-7.9	3,547	-0.22%
2022/12/19	1	70.20	0	0.00	70.40	1	3,570	0.03%
2022/12/15	0	0.00	2	71.90	71.60	-2	3,561	-0.06%
2022/12/13	0	70.71	0	0.00	70.40	0	3,554	0.00%
2022/12/12	0	0.00	6	70.60	71.00	-6	3,533	-0.17%
2022/12/09	1	71.00	0	0.00	70.90	1	3,604	0.03%
2022/12/08	1.1	71.11	0	0.00	71.10	1.1	3,599	0.03%
2022/12/07	0	0.00	2	73.40	72.70	-2	3,588	-0.06%
2022/12/05	0	0.00	1.5	74.20	74.10	-1.5	3,565	-0.04%
2022/12/02	0	0.00	1	75.00	74.50	-1	3,566	-0.03%
2022/12/01	1	75.60	0	0.00	75.40	1	3,609	0.03%
2022/11/29	0.5	73.50	0	0.00	74.00	0.5	3,500	0.01%
2022/11/25	1	73.90	0	0.00	74.00	1	3,537	0.03%
2022/11/18	1	71.80	0	0.00	72.00	1	3,473	0.03%
2022/11/16	1	73.10	2	73.15	73.30	-1	3,473	-0.03%
2022/11/15	1	73.50	1	73.00	74.40	0	3,422	0.00%
2022/11/14	0	0.00	1.1	73.14	74.00	-1.1	3,372	-0.03%
2022/11/11	0	0.00	3.1	72.23	72.50	-3.1	3,289	-0.09%
2022/11/10	0	0.00	4	70.65	70.80	-4	3,235	-0.12%
2022/11/09	0	0.00	7	70.43	70.50	-7	3,233	-0.22%
2022/11/08	1	69.90	0	0.00	70.10	1	3,200	0.03%
2022/11/01	0	0.00	0.1	69.40	69.60	-0.1	3,194	0.00%
2022/10/28	2	67.80	3	68.00	67.70	-1	3,223	-0.03%
2022/10/27	0	0.00	0	69.50	69.00	0	3,216	0.00%
2022/10/25	0	0.00	0.1	68.20	68.60	-0.1	3,204	0.00%
2022/10/24	0	0.00	4	68.05	68.10	-4	3,197	-0.13%
2022/10/21	4	67.63	5	68.00	68.00	-1	3,189	-0.03%
2022/10/17	6	64.87	2	65.30	66.50	4	3,150	0.13%
2022/10/14	7	65.80	3	66.30	65.80	4	3,216	0.12%
2022/10/12	5.1	66.51	0	0.00	66.70	5.1	3,340	0.15%
2022/10/11	0	0.00	2	67.30	67.30	-2	3,394	-0.06%
2022/10/05	0.3	68.90	0.1	68.80	69.00	0.2	3,552	0.01%
2022/10/04	0	0.00	1	68.90	68.80	-1	3,777	-0.03%
2022/10/03	0	0.00	1	68.40	68.80	-1	3,777	-0.03%
2022/09/29	1	67.20	0.1	68.40	68.80	0.9	3,826	0.02%
2022/09/27	0	0.00	1	68.00	67.60	-1	3,893	-0.03%
2022/09/23	1	68.10	0	0.00	68.00	1	3,960	0.03%
2022/09/21	0	0.00	2	68.00	67.70	-2	4,087	-0.05%
2022/09/19	0	0.00	2	67.80	67.40	-2	4,402	-0.05%
2022/09/14	3	68.23	0	0.00	68.10	3	4,484	0.07%
2022/09/13	1	69.90	0	0.00	69.50	1	4,516	0.02%
2022/09/12	1	68.80	1.1	69.07	69.30	-0.1	4,541	0.00%
2022/09/08	0	0.00	0	68.00	68.10	0	4,586	0.00%
2022/09/07	4	67.20	0	0.00	67.00	4	4,643	0.09%
2022/09/06	0	0.00	1	68.00	68.20	-1	4,676	-0.02%
2022/09/05	4	67.30	0	0.00	67.70	4	4,717	0.08%
2022/09/02	0	67.50	0	0.00	67.00	0	4,785	0.00%
2022/09/01	0.1	67.90	0	0.00	67.50	0.1	4,805	0.00%
2022/08/30	2	68.45	0	0.00	68.40	2	4,812	0.04%
2022/08/29	4	68.53	0	0.00	68.60	4	4,797	0.08%
2022/08/26	1	69.81	0.1	70.50	69.90	0.9	4,776	0.02%
2022/08/23	2	69.55	0	0.00	69.50	2	5,138	0.04%
2022/08/22	0	0.00	1	70.00	70.50	-1	5,233	-0.02%
2022/08/17	1	70.20	0	0.00	70.60	1	5,428	0.02%
2022/08/16	1	70.00	0	0.00	70.00	1	5,402	0.02%
2022/08/15	1	70.40	0.1	70.70	70.50	0.9	5,438	0.02%
2022/08/12	0	0.00	10	69.90	70.00	-10	5,487	-0.18%
2022/08/11	3	69.10	0	0.00	69.30	3	5,491	0.05%
2022/08/05	0.2	69.80	0	0.00	69.10	0.2	5,613	0.00%
2022/08/04	2	68.35	0	0.00	69.00	2	5,669	0.04%
2022/08/02	7	68.96	0	0.00	68.90	7	5,637	0.12%
2022/08/01	4	70.13	0	0.00	70.10	4	5,604	0.07%
2022/07/29	0	0.00	1	69.70	70.00	-1	5,627	-0.02%
2022/07/28	2	68.50	0	0.00	68.80	2	5,615	0.04%
2022/07/26	7	68.31	0.1	68.80	68.40	7	5,569	0.12%
2022/07/25	1	68.90	0.1	69.30	68.90	0.9	5,547	0.02%
2022/07/22	1	67.70	1	68.20	67.80	0	5,591	0.00%
2022/07/21	1	67.00	8	67.00	67.70	-7	5,545	-0.13%
2022/07/20	3.2	67.11	7	67.24	66.80	-3.8	5,537	-0.07%
2022/07/19	6	66.82	1	67.00	66.50	5	5,517	0.09%
2022/07/18	3	65.57	0	0.00	65.80	3	5,492	0.05%
2022/07/15	3	65.77	0	0.00	65.60	3	5,469	0.05%
2022/07/14	11	66.07	0	0.00	66.10	11	5,564	0.20%
2022/07/13	9.4	66.49	8	66.64	66.30	1.4	5,517	0.03%
2022/07/12	10.8	65.68	0	0.00	64.60	10.8	5,386	0.20%
2022/07/11	1	69.80	0	0.00	69.50	1	5,157	0.02%
2022/07/08	2.1	70.46	1	70.10	70.10	1.1	5,154	0.02%
2022/07/07	2	70.65	0.1	71.20	70.70	1.9	5,095	0.04%
2022/07/06	1.1	71.32	0	0.00	71.20	1.1	5,061	0.02%
2022/07/05	1	72.50	0	0.00	72.80	1	4,998	0.02%
2022/07/04	1	74.20	0	0.00	73.80	1	4,933	0.02%
2022/07/01	1.1	74.00	1	74.50	73.70	0.1	4,933	0.00%
2022/06/30	0.1	75.00	1	74.80	74.70	-0.9	4,919	-0.02%
2022/06/29	0.1	76.30	0	0.00	76.30	0.1	4,856	0.00%
2022/06/28	1.1	76.82	2	77.20	76.80	-1	4,802	-0.02%
2022/06/27	1	81.50	0	0.00	81.50	1	4,712	0.02%
2022/06/24	0	0.00	5	81.50	81.40	-5	4,602	-0.11%
2022/06/17	0	0.00	9	81.42	81.30	-9	4,552	-0.20%
2022/06/16	0.4	81.93	0	0.00	81.50	0.4	4,496	0.01%
2022/06/15	0.5	81.50	0	0.00	81.80	0.5	4,522	0.01%
2022/06/13	1	80.70	0	0.00	81.30	1	4,531	0.02%
2022/06/10	0	0.00	2	82.40	82.50	-2	4,494	-0.04%
2022/06/09	0.4	82.15	0	0.00	82.40	0.4	4,497	0.01%
2022/06/07	1.1	81.59	0	0.00	81.50	1.1	4,526	0.02%
2022/06/02	0	0.00	1	81.10	81.70	-1	4,594	-0.02%
2022/06/01	0.1	81.50	4	82.00	81.70	-3.9	4,675	-0.08%
2022/05/31	0.1	81.60	0	0.00	82.00	0.1	4,704	0.00%
2022/05/30	0.2	81.20	1	81.50	81.70	-0.8	4,399	-0.02%
2022/05/27	0	0.00	17	80.93	81.00	-17	4,339	-0.39%
2022/05/20	0	0.00	1	79.20	79.70	-1	4,387	-0.02%
2022/05/18	1	78.50	0	0.00	79.20	1	4,320	0.02%
2022/05/17	0	0.00	1	78.30	78.40	-1	4,302	-0.02%
2022/05/16	1	77.20	0	0.00	77.30	1	4,286	0.02%
2022/05/13	0	0.00	1	77.80	77.20	-1	4,267	-0.02%
2022/05/12	2.4	77.16	2	77.80	76.10	0.4	4,236	0.01%
2022/05/11	0	0.00	0	78.70	78.20	0	4,168	0.00%
2022/05/10	2	78.65	0	0.00	78.70	2	4,149	0.05%
2022/05/09	1	78.60	1	78.60	78.60	0	4,120	0.00%
2022/05/06	0	0.00	2	79.30	79.20	-2	4,111	-0.05%
2022/05/05	1	79.90	1	79.70	79.70	0	4,120	0.00%
2022/05/03	0	0.00	2	79.75	80.00	-2	4,205	-0.05%
2022/04/29	1	79.50	0	0.00	79.90	1	4,228	0.02%
2022/04/28	1	78.80	3	79.10	79.90	-2	4,266	-0.05%
2022/04/27	2	79.80	2	79.20	79.10	0	4,229	0.00%
2022/04/25	2	79.45	0	0.00	80.20	2	4,143	0.05%
2022/04/22	2	80.55	10	81.10	81.10	-8	4,059	-0.20%
2022/04/21	0	0.00	1	80.40	80.90	-1	3,986	-0.03%
2022/04/20	0	0.00	1	80.50	80.00	-1	3,933	-0.03%
2022/04/19	1	79.50	1.1	79.38	79.70	-0.1	3,826	0.00%
2022/04/18	0.2	79.20	0.1	79.40	79.00	0.1	3,840	0.00%
2022/04/14	0	0.00	1	79.60	79.70	-1	3,845	-0.03%
2022/04/13	0	0.00	0.2	79.34	79.50	-0.2	3,848	0.00%
2022/04/12	3	78.40	0	0.00	78.60	3	3,835	0.08%
2022/04/11	4	78.68	0	0.00	78.50	4	3,810	0.10%
2022/04/08	1	79.00	0	0.00	79.30	1	3,790	0.03%
2022/04/07	9	78.93	0	0.00	78.70	9	3,802	0.24%
2022/04/01	3	78.60	0	0.00	79.00	3	3,690	0.08%
2022/03/31	0	0.00	1	79.20	79.00	-1	3,652	-0.03%
2022/03/30	4	79.08	0	0.00	79.00	4	3,613	0.11%
2022/03/29	3	78.80	0	0.00	79.00	3	3,545	0.08%
2022/03/28	4	78.83	0	0.00	79.00	4	3,487	0.11%
2022/03/25	8	79.30	0	0.00	79.30	8	3,437	0.23%
2022/03/24	7	79.87	0	0.00	79.80	7	3,405	0.21%
2022/03/23	0	0.00	0.1	80.20	80.20	-0.1	3,386	0.00%
2022/03/22	0	0.00	2	80.00	80.40	-2	3,343	-0.06%
2022/03/17	1	80.10	0	0.00	80.40	1	3,278	0.03%
2022/03/15	2	79.10	1	79.10	79.10	1	3,148	0.03%
2022/03/14	1	79.20	0	0.00	79.40	1	3,156	0.03%
2022/03/11	3	79.10	0	0.00	79.20	3	3,137	0.10%
2022/03/10	1	80.00	0	0.00	80.40	1	3,057	0.03%
2022/03/08	0.1	78.70	2	78.80	78.50	-1.9	2,998	-0.06%
2022/03/07	1	79.40	20	79.50	79.70	-19	2,921	-0.65%
2022/03/04	0	0.00	1	81.50	81.90	-1	2,972	-0.03%
2022/03/03	1	81.20	0	0.00	82.00	1	2,961	0.03%
2022/03/02	0	0.00	8.2	81.46	81.70	-8.2	2,999	-0.28%
2022/03/01	0	0.00	0.6	81.00	81.10	-0.6	2,958	-0.02%
2022/02/25	1	78.70	0	0.00	79.00	1	2,895	0.03%
2022/02/24	0	0.00	1.7	79.18	79.30	-1.7	2,832	-0.06%
2022/02/21	0	0.00	15	80.13	80.70	-15	2,749	-0.55%
2022/02/17	0	0.00	36	80.90	81.10	-36	2,808	-1.28%
2022/02/15	6	80.00	0	0.00	79.60	6	2,804	0.21%
2022/02/14	1	80.00	0	0.00	80.20	1	2,832	0.04%
2022/01/25	155	78.15	0	0.00	78.60	155	2,948	5.26%	大買/鉅額交易
2022/01/24	0	0.00	1	79.10	79.00	-1	2,895	-0.03%
2022/01/21	1	79.10	0	0.00	79.20	1	2,949	0.03%
2022/01/20	2	79.95	0	0.00	79.80	2	2,933	0.07%
2022/01/19	1	80.00	0	0.00	79.90	1	2,960	0.03%
2022/01/18	0.1	80.50	0	0.00	80.50	0.1	2,965	0.00%
2022/01/17	1.1	80.42	0	0.00	80.50	1.1	3,009	0.03%
2022/01/14	0.2	81.20	0	0.00	80.90	0.2	3,052	0.01%
2022/01/12	1	81.00	0	0.00	81.40	1	3,247	0.03%
2022/01/11	1	80.50	0	0.00	81.20	1	3,264	0.03%
2022/01/10	0	0.00	1	80.50	80.90	-1	3,253	-0.03%
2022/01/07	0	0.00	1	80.60	80.60	-1	3,284	-0.03%
2022/01/05	0.1	80.40	0	0.00	80.90	0.1	3,342	0.00%
2022/01/04	1	80.40	0.3	80.34	80.50	0.7	3,497	0.02%
2022/01/03	2.1	81.03	0	81.00	80.80	2.1	3,533	0.06%
2021/12/30	0	0.00	0.2	81.00	80.80	-0.2	3,609	-0.01%
2021/12/29	0	0.00	1	81.00	81.00	-1	3,703	-0.03%
2021/12/28	0.2	80.40	0	0.00	81.00	0.2	3,757	0.00%
2021/12/27	1	80.50	0	0.00	80.70	1	3,790	0.03%
2021/12/24	0	0.00	0	80.40	80.40	0	3,881	0.00%
2021/12/17	0	0.00	1	79.20	79.30	-1	4,109	-0.02%
2021/12/16	0	0.00	12	79.14	79.00	-12	4,108	-0.29%
2021/12/15	1.2	79.25	0	0.00	79.30	1.2	4,182	0.03%
2021/12/14	10	79.60	0	0.00	79.40	10	4,258	0.23%
2021/12/13	2	79.65	0	0.00	79.80	2	4,264	0.05%
2021/12/10	5	80.10	0	0.00	80.00	5	4,289	0.12%
2021/12/09	0	0.00	10.3	80.30	80.70	-10.3	4,301	-0.24%
2021/12/07	0.2	80.00	0	0.00	80.50	0.2	4,267	0.00%
2021/12/06	5	78.90	0	0.00	79.70	5	4,255	0.12%
2021/12/02	6	79.40	0	0.00	79.70	6	4,258	0.14%
2021/12/01	0	0.00	2	78.20	79.40	-2	4,260	-0.05%
2021/11/30	9.4	79.31	0	0.00	78.10	9.4	4,272	0.22%
2021/11/29	1.2	79.38	4	79.20	79.30	-2.8	4,134	-0.07%
2021/11/26	1.4	79.68	0	0.00	79.40	1.4	4,117	0.03%
2021/11/25	1	80.20	0	0.00	80.10	1	4,120	0.02%
2021/11/24	0	0.00	0.5	80.30	80.30	-0.5	4,148	-0.01%
2021/11/19	5.3	80.91	0	0.00	80.80	5.3	4,171	0.13%
2021/11/18	0.1	81.10	1	81.00	81.10	-0.9	4,187	-0.02%
2021/11/16	2	81.35	9	81.30	81.10	-7	4,202	-0.17%
2021/11/15	15	81.77	10	81.60	81.30	5	4,246	0.12%
2021/11/12	0	0.00	11	81.25	81.50	-11	4,249	-0.26%
2021/11/11	1	80.40	0	0.00	80.40	1	4,255	0.02%
2021/11/09	3	80.57	0	0.00	80.60	3	4,233	0.07%
2021/11/08	5.4	80.65	0	0.00	80.70	5.4	4,179	0.13%
2021/11/05	5.1	80.44	0	0.00	80.50	5.1	4,169	0.12%
2021/11/04	1	80.20	0	0.00	80.60	1	4,162	0.02%
2021/11/02	0.3	80.90	0	0.00	80.30	0.3	4,242	0.01%
2021/11/01	11	80.69	0	0.00	80.70	11	4,212	0.26%
2021/10/29	9	80.34	0	0.00	80.50	9	4,206	0.21%
2021/10/28	1	80.60	0	0.00	80.80	1	4,156	0.02%
2021/10/27	4	80.75	0	0.00	81.10	4	4,157	0.10%
2021/10/26	0	0.00	1	81.50	81.20	-1	4,144	-0.02%
2021/10/25	1	81.20	0	0.00	80.90	1	4,131	0.02%
2021/10/22	9	81.30	0	0.00	81.20	9	4,199	0.21%
2021/10/21	2	81.75	260	82.20	82.20	-258	4,237	-6.09%	大賣/鉅額交易
2021/10/20	1	81.60	0	0.00	82.20	1	4,137	0.02%
2021/10/19	10	82.30	0	0.00	82.00	10	4,113	0.24%
2021/10/18	1	82.70	0	0.00	82.30	1	4,098	0.02%
2021/10/15	2	82.80	1	82.41	82.90	1	4,123	0.02%
2021/10/14	0	0.00	0.2	82.60	82.10	-0.2	4,171	0.00%
2021/10/12	3	82.53	0	0.00	83.10	3	4,141	0.07%
2021/10/08	0	0.00	1	84.60	84.40	-1	4,024	-0.02%
2021/10/07	1.1	84.02	0	0.00	84.20	1.1	4,020	0.03%
2021/10/06	1.1	83.37	13	83.40	83.50	-11.9	3,963	-0.30%
2021/10/05	0	0.00	1	82.30	82.20	-1	3,899	-0.03%
2021/10/04	0	0.00	6	82.33	82.50	-6	3,929	-0.15%
2021/10/01	4	81.96	6	81.88	82.00	-2	3,923	-0.05%
2021/09/29	0.2	83.40	2	84.15	83.50	-1.8	3,875	-0.05%
2021/09/28	0.2	83.00	4	83.98	84.40	-3.8	3,867	-0.10%
2021/09/27	0	0.00	7	83.29	83.70	-7	3,969	-0.18%
2021/09/24	1	82.10	0.3	82.20	82.20	0.7	4,004	0.02%
2021/09/23	2	81.05	0	0.00	81.30	2	4,011	0.05%
2021/09/22	5	80.74	0	0.00	80.50	5	4,018	0.12%
2021/09/17	3	82.77	0	0.00	82.30	3	3,947	0.08%
2021/09/16	0	83.50	0	0.00	83.50	0	3,894	0.00%
2021/09/15	0	0.00	1	83.00	83.30	-1	3,898	-0.03%
2021/09/14	0	0.00	5	83.10	83.20	-5	3,931	-0.13%
2021/09/10	1	81.60	0	0.00	82.10	1	3,995	0.03%
2021/09/06	4	82.23	0	0.00	82.20	4	4,240	0.09%
2021/09/03	0	0.00	4	82.88	83.00	-4	4,247	-0.09%
2021/09/01	2.2	82.73	0	0.00	83.10	2.2	4,298	0.05%
2021/08/31	0.1	83.00	1	84.10	84.10	-0.9	4,317	-0.02%
2021/08/30	0	0.00	6	83.35	83.90	-6	4,287	-0.14%
2021/08/26	2	80.50	1	80.60	80.70	1	4,347	0.02%
2021/08/25	1	80.80	0	0.00	81.60	1	4,448	0.02%
2021/08/24	1	80.30	1	80.80	81.30	0	4,496	0.00%
2021/08/23	0.1	80.49	56	79.90	80.10	-55.9	4,522	-1.24%
2021/08/20	115	79.18	56	79.90	79.10	59	4,599	1.28%	大買/
2021/08/18	0.1	81.70	0	0.00	81.70	0.1	4,660	0.00%
2021/08/17	0	0.00	1	82.00	81.50	-1	4,733	-0.02%
2021/08/16	0	0.00	15	81.60	81.30	-15	4,736	-0.32%
2021/08/13	1	81.40	3	81.73	81.70	-2	4,798	-0.04%
2021/08/10	1.1	82.24	0	0.00	82.00	1.1	4,936	0.02%
2021/08/05	0	0.00	3	83.13	83.10	-3	5,154	-0.06%
2021/08/03	0	0.00	0.1	83.10	83.10	-0.1	5,428	0.00%
2021/08/02	1	83.40	2	83.30	83.30	-1	5,497	-0.02%
2021/07/30	4.9	82.54	1	82.40	82.20	3.9	5,650	0.07%
2021/07/29	0	0.00	1	82.00	81.90	-1	5,738	-0.02%
2021/07/28	2	80.00	3	81.03	81.20	-1	5,801	-0.02%
2021/07/27	1	80.60	0	0.00	80.60	1	5,853	0.02%
2021/07/26	11	83.50	1	83.50	83.20	10	5,844	0.17%
2021/07/23	1.3	84.45	1	84.40	84.20	0.3	5,819	0.01%
2021/07/22	0	0.00	5	83.70	84.20	-5	5,862	-0.09%
2021/07/21	1	83.10	1	82.70	82.90	0	5,936	0.00%
2021/07/20	3	83.30	0	0.00	83.30	3	5,925	0.05%
2021/07/14	2	85.50	0	0.00	85.90	2	6,211	0.03%
2021/07/09	4	84.48	1	84.90	85.10	3	6,707	0.04%
2021/07/07	3	85.93	0.1	86.30	85.80	2.9	6,778	0.04%
2021/07/06	1	86.60	1	87.20	86.80	0	6,876	0.00%
2021/07/05	4	86.00	0	0.00	86.50	4	6,920	0.06%
2021/07/02	2	85.75	4	87.18	85.10	-2	6,888	-0.03%
2021/07/01	2	85.60	1	85.00	85.00	1	6,789	0.01%
2021/06/30	1.2	84.68	0	0.00	84.70	1.2	6,742	0.02%
2021/06/29	2	84.20	0.1	84.30	84.60	1.9	6,760	0.03%
2021/06/28	0	0.00	4	84.90	85.00	-4	6,763	-0.06%
2021/06/25	1	84.40	1	85.40	84.60	0	6,794	0.00%
2021/06/24	0	0.00	0.4	84.63	84.40	-0.4	6,788	-0.01%
2021/06/23	0	0.00	1	84.00	84.50	-1	6,814	-0.01%
2021/06/22	0	0.00	4	83.60	83.30	-4	6,792	-0.06%
2021/06/21	8	82.39	0	0.00	82.80	8	6,806	0.12%
2021/06/18	2.2	84.62	0	0.00	83.30	2.2	6,803	0.03%
2021/06/17	2	85.10	0	0.00	85.30	2	6,680	0.03%
2021/06/16	1	85.20	1	86.20	86.10	0	6,907	0.00%
2021/06/15	1.7	85.29	0	0.00	85.20	1.7	6,967	0.02%
2021/06/11	1	86.00	3.2	86.22	85.80	-2.2	7,030	-0.03%
2021/06/09	1	85.70	0	0.00	85.60	1	7,140	0.01%
2021/06/07	0	0.00	1	87.10	87.60	-1	7,242	-0.01%
2021/06/04	2	87.45	0.2	88.00	87.70	1.8	7,251	0.03%
2021/06/03	0	0.00	0.1	89.00	88.50	-0.1	7,285	0.00%
2021/06/02	1	88.90	2	89.00	88.90	-1	7,395	-0.01%
2021/06/01	0	0.00	2	86.70	87.20	-2	7,390	-0.03%
2021/05/31	1	85.10	3	86.20	85.60	-2	7,517	-0.03%
2021/05/28	0	0.00	2	84.95	85.40	-2	7,599	-0.03%
2021/05/26	3	84.63	1	86.20	84.50	2	7,760	0.03%
2021/05/25	0	0.00	3	86.33	85.40	-3	7,989	-0.04%
2021/05/21	1.1	84.30	0	0.00	84.20	1.1	8,167	0.01%
2021/05/19	1	84.30	4	84.50	83.70	-3	8,130	-0.04%
2021/05/18	1	83.30	2	82.90	83.60	-1	8,139	-0.01%
2021/05/17	5.1	80.76	1.3	80.37	80.90	3.8	8,238	0.05%
2021/05/14	3.1	82.82	2.3	83.34	82.90	0.8	8,149	0.01%
2021/05/13	11	82.65	2	82.50	81.50	9	8,098	0.11%
2021/05/12	6.1	84.59	5	86.44	83.60	1.1	7,984	0.01%
2021/05/11	0	89.10	0	0.00	89.10	0	7,814	0.00%
2021/05/10	1	91.50	3.6	91.69	91.60	-2.6	7,731	-0.03%
2021/05/07	7.2	90.39	21	90.85	90.70	-13.8	7,767	-0.18%
2021/05/06	1	93.60	4	92.53	94.00	-3	7,655	-0.04%
2021/05/05	0	0.00	5	91.84	91.10	-5	7,561	-0.07%
2021/05/04	2.1	90.05	7	90.77	89.60	-4.9	7,555	-0.07%
2021/05/03	0	0.00	7.6	90.69	90.30	-7.6	7,443	-0.10%
2021/04/29	4.1	91.26	1	91.60	90.90	3.1	7,436	0.04%
2021/04/28	0	91.60	0	0.00	91.90	0	7,453	0.00%
2021/04/27	1	92.30	12.5	92.98	93.00	-11.5	7,564	-0.15%
2021/04/26	0	92.30	2	92.35	93.00	-2	7,511	-0.03%
2021/04/23	1.1	92.05	4.4	92.57	92.80	-3.3	7,549	-0.04%
2021/04/22	0.3	94.17	8	93.95	93.20	-7.7	7,563	-0.10%
2021/04/21	3.4	93.21	0	0.00	93.00	3.4	7,472	0.04%
2021/04/20	20.2	94.70	20	94.80	94.80	0.2	7,421	0.00%
2021/04/19	2.1	93.73	4.1	94.32	95.20	-2	7,363	-0.03%
2021/04/16	1.2	91.78	4.3	91.12	92.00	-3.1	7,156	-0.04%
2021/04/15	6	90.15	11	89.79	90.10	-5	7,145	-0.07%
2021/04/14	20	88.00	28.7	88.04	88.30	-8.7	7,133	-0.12%
2021/04/13	2.3	88.95	0	88.40	88.40	2.3	7,141	0.03%
2021/04/12	2.1	88.36	2	89.55	88.60	0.1	7,135	0.00%
2021/04/09	0	0.00	207	88.02	88.50	-207	7,101	-2.91%	大賣/鉅額交易
2021/04/08	0	0.00	4	87.00	87.30	-4	7,170	-0.06%
2021/04/07	0	0.00	0.4	87.30	87.50	-0.4	7,388	-0.01%
2021/04/06	0	0.00	2	87.80	87.80	-2	7,439	-0.03%
2021/04/01	1	87.30	20	87.30	87.00	-19	7,467	-0.25%
2021/03/31	1	87.40	0	0.00	87.60	1	7,451	0.01%
2021/03/30	0	0.00	6.5	87.48	87.70	-6.5	7,437	-0.09%
2021/03/29	0.1	87.50	3	87.60	87.90	-3	7,428	-0.04%
2021/03/25	0	0.00	4	85.80	85.90	-4	7,615	-0.05%
2021/03/24	0	0.00	1	85.40	85.10	-1	7,679	-0.01%
2021/03/23	0.1	87.10	3	86.50	86.10	-3	7,694	-0.04%
2021/03/22	0.1	85.50	7.1	86.00	86.20	-7	7,707	-0.09%
2021/03/19	41	84.28	2	84.60	84.20	39	7,703	0.51%
2021/03/17	5	87.50	11	87.34	86.90	-6	7,424	-0.08%
2021/03/16	7.3	87.24	1	87.40	87.90	6.3	7,400	0.09%
2021/03/15	6	88.43	1.2	88.32	88.10	4.8	7,381	0.07%
2021/03/12	2	88.40	5	88.36	89.50	-3	7,371	-0.04%
2021/03/11	2.1	89.24	0	0.00	89.00	2.1	7,410	0.03%
2021/03/10	0	0.00	2	88.40	88.80	-2	7,383	-0.03%
2021/03/09	1	88.40	8.1	88.70	88.50	-7.1	7,416	-0.10%
2021/03/08	1	88.00	24	89.54	88.00	-23	7,419	-0.31%
2021/03/05	3	87.70	7	88.00	87.40	-4	7,304	-0.05%
2021/03/04	3.2	87.91	39	88.15	88.30	-35.8	7,470	-0.48%
2021/03/03	5.2	87.21	18	87.82	87.90	-12.8	7,377	-0.17%
2021/03/02	4	87.25	6	87.42	86.30	-2	7,311	-0.03%
2021/02/26	22.3	86.44	0.1	86.60	86.00	22.2	7,282	0.31%
2021/02/25	0.8	88.60	38	87.43	88.60	-37.2	7,071	-0.53%
2021/02/24	1.2	86.13	3	85.77	85.90	-1.8	6,902	-0.03%
2021/02/23	1.2	84.21	36	85.49	85.40	-34.8	6,857	-0.51%
2021/02/22	1	83.30	0	0.00	83.30	1	6,808	0.01%
2021/02/18	2	83.50	2	83.65	83.30	0	7,111	0.00%
2021/02/17	21.1	80.94	7.2	83.02	83.50	13.9	7,264	0.19%
2021/02/05	0	0.00	1	79.90	79.90	-1	7,200	-0.01%
2021/02/03	1	79.40	1	80.60	80.90	0	7,658	0.00%
2021/02/02	5	79.60	9	79.19	79.40	-4	7,894	-0.05%
2021/01/29	7.1	78.37	10	77.96	77.40	-2.9	7,936	-0.04%
2021/01/28	10	79.47	4	79.48	79.50	6	7,859	0.08%
2021/01/27	1	80.50	5	80.46	80.10	-4	7,863	-0.05%
2021/01/26	2	81.05	1	80.90	80.50	1	7,891	0.01%
2021/01/25	0.2	82.10	1	82.00	82.10	-0.8	7,821	-0.01%
2021/01/22	0	0.00	3	80.93	80.70	-3	7,837	-0.04%
2021/01/21	8.1	81.10	1	81.20	80.90	7.1	7,803	0.09%
2021/01/20	2.2	81.60	5	81.34	81.00	-2.8	7,748	-0.04%
2021/01/19	1	82.00	15	83.25	83.10	-14	7,614	-0.18%
2021/01/18	7.3	82.27	2	82.40	82.10	5.3	7,650	0.07%
2021/01/15	5	84.20	3	84.30	83.90	2	7,588	0.03%
2021/01/14	14	85.58	0	0.00	85.40	14	7,572	0.18%
2021/01/13	0	0.00	23	86.03	85.90	-23	7,556	-0.30%
2021/01/12	2.5	85.39	30	86.70	85.50	-27.5	7,542	-0.36%
2021/01/11	4.2	85.94	0	0.00	86.30	4.2	7,482	0.06%
2021/01/08	1.3	85.51	7	85.84	86.30	-5.7	7,443	-0.08%
2021/01/07	0.2	85.30	18	84.46	85.80	-17.8	7,358	-0.24%
2021/01/06	2	83.10	3.1	84.23	83.30	-1.1	7,235	-0.02%
2021/01/05	1	83.50	7	83.46	83.30	-6	7,177	-0.08%
2021/01/04	21.2	84.69	29.1	84.60	84.60	-7.9	7,178	-0.11%
2020/12/31	6.2	84.62	13.1	84.88	84.70	-6.9	7,087	-0.10%
2020/12/30	6.2	83.23	13.9	83.63	84.50	-7.7	6,929	-0.11%
2020/12/29	6.2	81.24	5	81.18	81.40	1.2	6,700	0.02%
2020/12/28	0.2	80.50	2.1	80.45	80.80	-1.9	6,613	-0.03%
2020/12/25	1	79.20	0	0.00	79.60	1	6,579	0.02%
2020/12/24	2	79.00	1	79.30	79.10	1	6,570	0.02%
2020/12/23	3	79.07	1.7	79.30	79.10	1.3	6,586	0.02%
2020/12/22	29	80.76	6	80.82	79.70	23	6,595	0.35%
2020/12/21	13.2	80.87	17	80.14	81.00	-3.8	6,643	-0.06%
2020/12/18	2	78.70	0	0.00	78.30	2	6,524	0.03%
2020/12/17	2.2	78.87	1	79.40	79.30	1.2	6,513	0.02%
2020/12/16	0.2	79.20	11	79.48	79.80	-10.8	6,563	-0.16%
2020/12/15	4	78.55	1	78.60	78.30	3	6,848	0.04%
2020/12/14	3	78.97	1	79.00	78.60	2	6,835	0.03%
2020/12/10	2	79.00	8	79.06	79.30	-6	6,844	-0.09%
2020/12/09	22	78.58	3	79.07	79.30	19	6,887	0.28%
2020/12/08	1	79.30	2	79.10	79.00	-1	6,885	-0.01%
2020/12/07	5.2	79.55	1	79.70	79.70	4.2	6,861	0.06%
2020/12/04	2.2	80.14	4	80.05	80.10	-1.8	6,826	-0.03%
2020/12/03	1	78.50	1	79.30	79.60	0	6,858	0.00%
2020/12/01	0.5	78.60	4	78.40	78.90	-3.5	6,817	-0.05%
2020/11/30	4	78.45	17	79.03	77.00	-13	6,774	-0.19%
2020/11/27	18	79.00	1	79.30	79.00	17	6,534	0.26%
2020/11/26	11	78.99	4	79.30	79.70	7	6,504	0.11%
2020/11/25	1	79.30	4	79.73	79.30	-3	6,603	-0.05%
2020/11/24	4	79.30	25.1	79.91	78.90	-21.1	6,564	-0.32%
2020/11/23	18	80.36	2	80.30	80.00	16	6,491	0.25%
2020/11/20	0.2	79.70	2	79.70	79.80	-1.8	6,410	-0.03%
2020/11/19	3	79.49	3	79.77	79.80	0	6,351	0.00%
2020/11/18	4.2	79.61	12	79.58	79.40	-7.8	6,255	-0.12%
2020/11/17	17	78.01	16	77.51	78.00	1	6,029	0.02%
2020/11/16	1.4	77.74	7	77.79	77.80	-5.6	5,975	-0.09%
2020/11/13	0.2	76.90	22	76.60	76.90	-21.8	5,785	-0.38%
2020/11/12	11	76.61	15	76.80	76.90	-4	5,729	-0.07%
2020/11/11	11.7	76.38	15.1	76.45	78.00	-3.4	5,629	-0.06%
2020/11/10	6.3	72.66	52.1	73.98	74.20	-45.8	5,280	-0.87%
2020/11/09	10.2	71.62	3.1	72.08	71.90	7.1	5,044	0.14%
2020/11/06	2.2	71.25	1	71.20	71.20	1.2	5,015	0.02%
2020/11/05	1.2	71.05	9	71.30	71.30	-7.8	5,065	-0.15%
2020/11/04	17	71.25	3	71.17	71.00	14	5,072	0.28%
2020/11/02	0	0.00	3	69.47	69.80	-3	5,055	-0.06%
2020/10/29	4	68.98	1	69.50	68.70	3	5,060	0.06%
2020/10/28	1	69.50	18	70.00	70.00	-17	5,133	-0.33%
2020/10/27	0.1	70.40	15	70.07	70.30	-14.9	5,170	-0.29%
2020/10/26	20	70.20	3	70.40	70.30	17	5,183	0.33%
2020/10/21	2	69.05	0	0.00	68.70	2	5,364	0.04%
2020/10/19	0	0.00	2	69.10	69.00	-2	5,406	-0.04%
2020/10/16	0	0.00	2	69.75	69.00	-2	5,415	-0.04%
2020/10/15	0	0.00	4	69.23	69.40	-4	5,422	-0.07%
2020/10/14	0	0.00	0.3	69.00	68.80	-0.3	5,396	-0.01%
2020/10/13	3	68.80	1	69.30	69.30	2	5,404	0.04%
2020/10/12	1	69.50	17	69.86	70.00	-16	5,398	-0.30%
2020/10/08	0	0.00	3	69.10	69.20	-3	5,371	-0.06%
2020/10/07	1	68.80	1.7	68.94	68.80	-0.7	5,395	-0.01%
2020/10/06	1	69.00	1	69.40	69.40	0	5,437	0.00%
2020/10/05	1	68.80	1	68.60	68.50	0	5,517	0.00%
2020/09/30	0	0.00	2	68.00	67.70	-2	5,557	-0.04%
2020/09/28	2	67.50	0	0.00	67.50	2	5,668	0.04%
2020/09/24	44	67.00	1	66.90	66.80	43	5,685	0.76%
2020/09/23	2	68.30	0	0.00	68.00	2	5,564	0.04%
2020/09/22	5	68.78	0	0.00	68.30	5	5,702	0.09%
2020/09/21	0	0.00	2	70.25	70.20	-2	5,821	-0.03%
2020/09/18	4	70.03	12	69.90	69.70	-8	5,952	-0.13%
2020/09/17	2	68.05	1	68.20	68.20	1	5,775	0.02%
2020/09/16	1.1	67.85	2	68.35	68.30	-0.9	5,901	-0.02%
2020/09/15	2.9	67.99	3	67.93	68.00	-0.1	6,007	0.00%
2020/09/14	13	68.14	4	68.25	68.30	9	6,159	0.15%
2020/09/11	3	68.37	0	0.00	68.80	3	6,120	0.05%
2020/09/10	2.1	69.40	0	0.00	69.20	2.1	6,133	0.03%
2020/09/09	9	69.61	0	0.00	69.80	9	6,183	0.15%
2020/09/08	5	70.30	8	70.38	70.60	-3	6,248	-0.05%
2020/09/07	4	68.13	2	68.60	69.00	2	6,211	0.03%
2020/09/04	14	67.77	0	0.00	67.70	14	6,281	0.22%
2020/09/03	1	68.50	0	0.00	68.20	1	6,344	0.02%
2020/09/02	4	67.65	0	0.00	67.60	4	6,405	0.06%
2020/09/01	12	67.39	2	67.70	68.00	10	6,522	0.15%
2020/08/31	15	69.07	0	0.00	67.80	15	6,544	0.23%
2020/08/28	1	69.30	0	0.00	69.90	1	6,465	0.02%
2020/08/27	9	69.51	3	69.50	69.50	6	6,597	0.09%
2020/08/25	3	69.80	242	69.95	69.80	-239	6,630	-3.60%	大賣/鉅額交易
2020/08/24	11	69.72	1	69.80	69.50	10	6,760	0.15%
2020/08/21	5	69.86	1	70.30	70.00	4	6,793	0.06%
2020/08/20	8	69.70	2	70.00	69.30	6	6,776	0.09%
2020/08/19	9	71.64	0	0.00	71.20	9	6,763	0.13%
2020/08/18	5	71.90	0	0.00	72.00	5	6,828	0.07%
2020/08/17	2	71.90	2	71.60	72.30	0	6,891	0.00%
2020/08/14	0	0.00	1	71.40	71.50	-1	6,878	-0.01%
2020/08/13	4	71.00	11	71.10	71.40	-7	6,919	-0.10%
2020/08/12	11	70.57	1	70.70	70.70	10	6,980	0.14%
2020/08/11	1	71.20	5	71.12	71.00	-4	6,991	-0.06%
2020/08/10	8	70.13	1	70.60	70.70	7	6,966	0.10%
2020/08/07	2	68.80	3	69.10	69.10	-1	6,985	-0.01%
2020/08/06	6	68.43	1	69.30	68.60	5	6,972	0.07%
2020/08/05	4	67.98	6	67.77	68.20	-2	7,000	-0.03%
2020/08/04	6	66.85	1	67.00	67.00	5	7,059	0.07%
2020/08/03	7	66.91	0	0.00	66.60	7	7,102	0.10%
2020/07/31	4	67.50	0.2	68.00	67.40	3.8	7,062	0.05%
2020/07/30	2	67.40	0	0.00	67.80	2	7,082	0.03%
2020/07/29	9	67.44	3	67.77	67.30	6	7,097	0.08%
2020/07/28	3	67.53	6	67.60	67.50	-3	7,182	-0.04%
2020/07/27	2	68.75	0	0.00	68.40	2	7,270	0.03%
2020/07/24	17	69.97	0	0.00	69.80	17	7,267	0.23%
2020/07/23	15	70.60	0	0.00	70.60	15	7,237	0.21%
2020/07/20	0	0.00	15	70.70	71.00	-15	7,410	-0.20%
2020/07/17	2	71.65	0.2	71.40	71.00	1.8	7,470	0.02%
2020/07/16	2	71.65	0	0.00	71.60	2	7,558	0.03%
2020/07/15	3	71.00	0	0.00	71.40	3	7,591	0.04%
2020/07/14	2	71.00	7	71.00	71.00	-5	7,625	-0.07%
2020/07/13	3	71.23	0	0.00	71.00	3	7,686	0.04%
2020/07/10	10.1	71.07	12	71.23	71.00	-1.9	7,723	-0.02%
2020/07/09	2	72.35	10	72.10	72.00	-8	7,708	-0.10%
2020/07/08	0	0.00	1	72.80	72.30	-1	7,694	-0.01%
2020/07/07	2	72.75	8	72.60	72.70	-6	7,688	-0.08%
2020/07/06	3	73.57	4	73.40	73.30	-1	7,677	-0.01%
2020/07/03	1	73.30	27	73.34	73.40	-26	7,705	-0.34%
2020/07/01	1	71.60	3	72.60	72.50	-2	7,861	-0.03%
2020/06/30	4	75.48	5	75.52	75.70	-1	7,763	-0.01%
2020/06/29	6	75.05	1	75.20	75.00	5	7,660	0.07%
2020/06/24	1	75.70	1	75.60	75.50	0	7,519	0.00%
2020/06/23	5	74.10	4	74.90	75.00	1	7,429	0.01%
2020/06/22	4	74.35	5	74.80	74.10	-1	7,347	-0.01%
2020/06/19	10	73.37	0	0.00	73.10	10	7,323	0.14%
2020/06/18	5	73.76	0	0.00	73.80	5	7,230	0.07%
2020/06/17	6	74.35	3	74.43	73.90	3	7,346	0.04%
2020/06/16	5	73.90	0	0.00	73.90	5	7,547	0.07%
2020/06/15	1	73.50	0	0.00	73.20	1	7,730	0.01%
2020/06/12	1	73.10	1	74.00	74.20	0	7,939	0.00%
2020/06/11	5	75.94	0	0.00	75.30	5	8,074	0.06%
2020/06/10	3	77.07	11	77.20	77.10	-8	8,114	-0.10%
2020/06/09	2	76.80	3	76.67	77.00	-1	8,344	-0.01%
2020/06/08	8	76.45	11.1	76.60	76.80	-3.1	8,429	-0.04%
2020/06/05	1	75.20	3	75.13	75.60	-2	8,369	-0.02%
2020/06/04	0	0.00	2	75.10	75.10	-2	8,403	-0.02%
2020/06/03	12	74.64	64.2	74.15	74.90	-52.2	8,517	-0.61%
2020/06/02	2	72.80	5	73.10	73.20	-3	8,431	-0.04%
2020/06/01	1	72.70	2	73.25	72.50	-1	8,458	-0.01%
2020/05/29	1	71.90	1	72.40	72.00	0	8,442	0.00%
2020/05/28	2	72.35	3	71.80	72.00	-1	8,344	-0.01%
2020/05/27	1	72.50	0	0.00	72.60	1	8,388	0.01%
2020/05/26	1	72.80	4	73.30	72.70	-3	8,444	-0.04%
2020/05/25	10	71.36	1	71.70	71.90	9	8,529	0.11%
2020/05/22	15	72.95	0	0.00	72.20	15	8,514	0.18%
2020/05/21	0	0.00	1	73.70	73.70	-1	8,494	-0.01%
2020/05/20	3	73.03	6	73.27	73.20	-3	8,456	-0.04%
2020/05/19	8	73.43	0	0.00	73.20	8	8,431	0.09%
2020/05/18	1	72.60	2	72.60	72.10	-1	8,353	-0.01%
2020/05/15	4.1	72.06	5	72.20	72.30	-0.9	8,326	-0.01%
2020/05/14	53	72.64	6	72.85	72.60	47	8,281	0.57%
2020/05/12	3	73.83	2	73.55	73.40	1	8,200	0.01%
2020/05/11	4.7	75.35	0	0.00	74.70	4.7	8,123	0.06%
2020/05/08	37	73.67	11	73.73	73.70	26	8,029	0.32%
2020/05/07	2	72.80	4	72.78	72.80	-2	7,971	-0.03%
2020/05/06	10	72.86	0	0.00	72.60	10	7,925	0.13%
2020/05/05	27	73.25	1	73.50	72.80	26	7,947	0.33%
2020/05/04	20	72.61	12	73.07	72.90	8	7,968	0.10%
2020/04/30	23	75.19	16.1	75.01	75.90	6.9	7,851	0.09%
2020/04/29	20	71.90	80	71.80	71.80	-60	7,706	-0.78%
2020/04/28	1	70.30	2	70.35	70.40	-1	7,663	-0.01%
2020/04/27	0	0.00	12	70.03	70.20	-12	7,813	-0.15%
2020/04/24	6	68.35	2	68.30	68.30	4	7,728	0.05%
2020/04/23	3	68.47	3	69.07	68.70	0	7,685	0.00%
2020/04/22	6	68.47	0	0.00	68.30	6	7,579	0.08%
2020/04/21	6	68.88	4	69.00	68.90	2	7,531	0.03%
2020/04/20	61	70.31	2	70.20	70.30	59	7,435	0.79%
2020/04/17	5	71.48	4	72.12	71.10	1	7,388	0.01%
2020/04/16	18	70.92	1	71.00	70.80	17	7,322	0.23%
2020/04/15	0	0.00	1	71.70	72.00	-1	7,231	-0.01%
2020/04/14	3	71.17	2	71.40	71.40	1	7,200	0.01%
2020/04/13	4	70.45	0	0.00	70.00	4	7,167	0.06%
2020/04/10	7	71.03	0	0.00	71.00	7	7,172	0.10%
2020/04/09	4	70.77	11	71.15	70.60	-7	7,144	-0.10%
2020/04/08	1	70.40	7.1	70.60	70.90	-6.1	7,095	-0.09%
2020/04/07	3	69.40	4	69.58	69.90	-1	7,022	-0.01%
2020/04/06	13	67.58	5	67.90	68.00	8	6,954	0.12%
2020/04/01	2	66.65	0	0.00	66.20	2	6,876	0.03%
2020/03/31	7	67.46	1	68.50	67.00	6	6,789	0.09%
2020/03/30	2	66.90	0	0.00	67.70	2	6,689	0.03%
2020/03/27	5	68.94	8	68.73	68.00	-3	6,622	-0.05%
2020/03/26	10	68.50	22	68.48	68.50	-12	6,591	-0.18%
2020/03/25	9	68.12	4.1	68.04	68.50	4.9	6,632	0.07%
2020/03/24	2	65.70	1.1	65.25	65.20	0.9	6,555	0.01%
2020/03/23	2.1	62.89	2	61.90	62.00	0.1	6,519	0.00%
2020/03/20	33	62.19	55	62.06	65.10	-22	6,384	-0.34%
2020/03/19	53	59.48	2	59.30	59.30	51	6,141	0.83%
2020/03/18	7	64.31	2.2	63.59	61.70	4.8	5,924	0.08%
2020/03/17	9.1	66.87	78	67.04	66.20	-68.9	5,653	-1.22%
2020/03/16	17.1	70.15	0	0.00	69.20	17.1	5,448	0.31%
2020/03/13	16.2	69.51	456	69.98	72.30	-439.9	5,261	-8.36%	大賣/鉅額交易
2020/03/12	22	75.21	14	76.19	75.10	8	4,944	0.16%
2020/03/11	53	77.64	2	78.10	77.50	51	4,766	1.07%
2020/03/10	11	77.04	21	77.50	77.60	-10	4,705	-0.21%
2020/03/09	10.2	77.97	1	78.00	77.70	9.2	4,600	0.20%
2020/03/06	3	80.53	1	80.50	80.50	2	4,392	0.05%
2020/03/05	5	81.86	7	81.83	82.00	-2	4,357	-0.05%
2020/03/04	0	0.00	3	81.33	81.80	-3	4,328	-0.07%
2020/03/03	9	81.31	0	0.00	80.80	9	4,312	0.21%
2020/03/02	7	81.10	3	81.73	81.00	4	4,251	0.09%
2020/02/27	9	81.71	3	81.60	82.20	6	4,352	0.14%
2020/02/26	8.1	81.52	1	81.50	81.20	7.1	4,295	0.17%
2020/02/25	6	82.58	2	82.60	82.60	4	4,166	0.10%
2020/02/24	8	83.54	1	83.60	83.10	7	4,121	0.17%
2020/02/21	1	84.50	1	85.00	84.40	0	4,092	0.00%
2020/02/20	4	85.05	1	85.50	84.40	3	4,128	0.07%
2020/02/19	10	85.50	0	0.00	85.40	10	4,124	0.24%
2020/02/18	1	84.40	2	84.55	84.70	-1	4,142	-0.02%
2020/02/17	1	84.90	9	84.98	84.70	-8	4,134	-0.19%
2020/02/13	1	85.30	2	85.20	85.40	-1	4,174	-0.02%
2020/02/11	2	83.90	0	0.00	83.90	2	4,218	0.05%
2020/02/10	1	83.40	2	83.70	83.90	-1	4,240	-0.02%
2020/02/07	7.2	83.65	8	83.88	84.00	-0.8	4,269	-0.02%
2020/02/06	7	83.96	5	84.60	84.30	2	4,328	0.05%
2020/02/05	5	82.54	7	82.71	82.50	-2	4,278	-0.05%
2020/02/04	1	83.70	1	84.30	83.50	0	4,207	0.00%
2020/02/03	11.1	83.67	11	83.99	83.80	0.1	4,208	0.00%
2020/01/31	1	85.00	10	85.11	84.90	-9	4,171	-0.22%
2020/01/30	19	85.23	15	85.27	84.70	4	4,124	0.10%
2020/01/20	4.5	88.74	3	88.53	88.20	1.5	3,939	0.04%
2020/01/17	0	0.00	3	87.83	88.00	-3	3,937	-0.08%
2020/01/16	1	87.00	1	87.20	87.20	0	3,966	0.00%
2020/01/15	0	0.00	1	87.30	87.30	-1	4,006	-0.02%
2020/01/14	0	0.00	3	87.77	87.90	-3	4,011	-0.07%
2020/01/13	2	87.50	9.8	87.42	87.50	-7.8	3,995	-0.20%
2020/01/10	9	86.74	0	0.00	87.10	9	4,008	0.22%
2020/01/09	0	0.00	2	87.20	87.20	-2	4,019	-0.05%
2020/01/08	8	86.84	0	0.00	86.60	8	4,066	0.20%
2020/01/07	3	87.67	1	87.40	87.40	2	4,027	0.05%
2020/01/06	5	88.74	15	88.69	88.50	-10	4,002	-0.25%
2020/01/03	3	87.87	4.1	88.51	88.60	-1.1	4,008	-0.03%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	3	88.07	0	0.00	87.50	3	3,986	0.08%
2019/12/30	2	88.70	0	0.00	88.00	2	3,985	0.05%
2019/12/27	7	88.89	1	89.20	89.10	6	3,972	0.15%
2019/12/26	0	0.00	16	88.66	88.70	-16	3,974	-0.40%
2019/12/25	5	88.90	4	88.63	88.90	1	4,035	0.02%
2019/12/24	0	0.00	3	89.17	89.00	-3	4,071	-0.07%
2019/12/23	0	0.00	4	89.30	89.40	-4	4,086	-0.10%
2019/12/20	0.2	88.90	4	88.60	88.90	-3.8	4,095	-0.09%
2019/12/18	84	88.00	72.1	87.92	88.30	11.9	4,047	0.29%
2019/12/17	0	0.00	6	88.15	88.20	-6	4,054	-0.15%
2019/12/16	6	87.38	0	0.00	87.10	6	4,019	0.15%
2019/12/13	4	87.25	20	87.60	86.90	-16	4,059	-0.39%
2019/12/12	4	87.60	131	87.06	87.60	-127	4,072	-3.12%	大賣/鉅額交易
2019/12/11	2	86.40	0	0.00	86.70	2	4,204	0.05%
2019/12/10	2	86.60	1	86.60	86.70	1	4,215	0.02%
2019/12/09	3	86.57	0	0.00	86.50	3	4,258	0.07%
2019/12/06	3	86.67	0	0.00	86.70	3	4,267	0.07%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/12/02	2	87.35	0	0.00	87.00	2	4,392	0.05%
2019/11/29	40.1	87.55	4	87.58	87.30	36.1	4,415	0.82%
2019/11/26	0	0.00	2	88.60	88.10	-2	4,463	-0.04%
2019/11/25	1	87.60	8	87.70	87.80	-7	4,310	-0.16%
2019/11/22	0	0.00	5	86.96	87.40	-5	4,417	-0.11%
2019/11/21	172	86.57	10	86.37	86.60	162	4,477	3.62%	大買/鉅額交易
2019/11/20	7	86.73	0	0.00	86.50	7	4,467	0.16%
2019/11/19	1	87.00	2	87.00	87.00	-1	4,468	-0.02%
2019/11/18	2	87.15	0	0.00	87.40	2	4,468	0.04%
2019/11/15	2	87.15	0	0.00	87.40	2	4,500	0.04%
2019/11/14	0	0.00	3	87.23	87.50	-3	4,508	-0.07%
2019/11/13	4	87.25	5	87.40	87.20	-1	4,575	-0.02%
2019/11/12	2	87.60	2	87.80	87.70	0	4,637	0.00%
2019/11/11	2	87.80	1	88.10	87.50	1	4,695	0.02%
2019/11/08	6	88.82	0	0.00	88.70	6	4,746	0.13%
2019/11/07	3	89.40	0	0.00	89.40	3	4,875	0.06%
2019/11/06	4.3	89.60	1	89.90	89.90	3.3	4,961	0.07%
2019/11/05	42	90.78	8	91.11	90.70	34	5,016	0.68%
2019/11/04	2	89.20	9	90.07	90.10	-7	5,109	-0.14%
2019/10/31	3.9	89.24	8	89.49	88.60	-4.1	5,291	-0.08%
2019/10/30	5	88.60	0	0.00	89.10	5	5,318	0.09%
2019/10/29	4	88.68	0	0.00	88.70	4	5,353	0.07%
2019/10/28	4	88.78	0	0.00	88.90	4	5,368	0.07%
2019/10/25	9	88.93	1	89.00	88.80	8	5,463	0.15%
2019/10/24	1	89.40	1	89.30	89.40	0	5,507	0.00%
2019/10/23	2	88.90	10	88.90	88.50	-8	5,500	-0.15%
2019/10/22	1	88.50	2.1	88.81	89.00	-1.1	5,521	-0.02%
2019/10/21	1	88.50	0	0.00	88.20	1	5,502	0.02%
2019/10/18	2	88.00	0	0.00	88.10	2	5,514	0.04%
2019/10/16	25	87.94	13	87.80	88.00	12	5,509	0.22%
2019/10/15	1	87.50	0	0.00	88.20	1	5,509	0.02%
2019/10/14	1	87.70	1	87.10	88.00	0	5,531	0.00%
2019/10/09	21	86.42	1	87.10	86.40	20	5,572	0.36%
2019/10/08	28	88.01	2	87.60	87.90	26	5,587	0.47%
2019/10/07	1	86.80	0	0.00	86.70	1	5,624	0.02%
2019/10/04	1	86.60	0	0.00	86.40	1	5,658	0.02%
2019/10/03	29	86.48	1	86.60	86.40	28	5,681	0.49%
2019/10/02	16	87.00	0	0.00	87.10	16	5,734	0.28%
2019/10/01	2	87.30	0	0.00	87.20	2	5,789	0.03%
2019/09/27	2	87.45	0	0.00	86.70	2	5,779	0.03%
2019/09/25	81	87.90	0	0.00	88.30	81	5,841	1.39%
2019/09/24	6	88.75	0	0.00	88.80	6	5,871	0.10%
2019/09/23	2	90.00	0	0.00	89.60	2	5,833	0.03%
2019/09/20	1	89.70	0	0.00	90.50	1	5,912	0.02%
2019/09/19	3	89.77	0	0.00	89.80	3	6,077	0.05%
2019/09/18	1	89.50	0	0.00	90.30	1	6,252	0.02%
2019/09/17	9	90.46	1	90.10	90.10	8	6,305	0.13%
2019/09/16	3	92.00	4	91.53	91.50	-1	6,405	-0.02%
2019/09/12	1	89.40	2	89.20	89.20	-1	6,316	-0.02%
2019/09/10	0	0.00	2	88.80	88.40	-2	6,358	-0.03%
2019/09/09	4	88.35	2	88.55	88.40	2	6,387	0.03%
2019/09/06	3	89.37	5	89.40	89.20	-2	6,398	-0.03%
2019/09/05	11	89.00	54	89.28	89.50	-43	6,414	-0.67%
2019/09/04	2	86.95	6	87.93	87.60	-4	6,405	-0.06%
2019/09/03	25	86.82	2	87.30	86.80	23	6,397	0.36%
2019/09/02	8	87.49	0	0.00	87.50	8	6,379	0.13%
2019/08/30	6	86.92	10	87.07	88.10	-4	6,415	-0.06%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	3	85.20	0	0.00	85.10	3	6,440	0.05%
2019/08/26	9	85.59	0	0.00	85.60	9	6,367	0.14%
2019/08/23	7	86.63	0	0.00	87.00	7	6,314	0.11%
2019/08/22	3	87.07	2	87.80	86.70	1	6,301	0.02%
2019/08/21	53	87.40	2	87.60	86.90	51	6,410	0.80%
2019/08/20	4	86.83	3	86.77	87.10	1	6,364	0.02%
2019/08/19	4	86.38	1	86.20	86.20	3	6,358	0.05%
2019/08/16	2	85.30	3	86.63	86.20	-1	6,343	-0.02%
2019/08/15	14	85.42	3	85.37	85.30	11	6,293	0.17%
2019/08/14	3	87.23	3	87.80	86.50	0	6,295	0.00%
2019/08/13	7	85.73	7	85.46	86.30	0	6,275	0.00%
2019/08/12	12	86.70	1.3	86.65	86.10	10.7	6,185	0.17%
2019/08/08	7	88.79	0	0.00	88.60	7	6,104	0.11%
2019/08/07	3	89.20	0	0.00	89.10	3	6,045	0.05%
2019/08/06	114	89.15	0	0.00	89.20	114	6,044	1.89%	大買/鉅額交易
2019/08/05	3	90.60	0	0.00	90.60	3	5,914	0.05%
2019/08/02	7	92.33	0	0.00	92.00	7	5,867	0.12%
2019/08/01	5	93.94	0	0.00	93.90	5	5,898	0.08%
2019/07/31	5	95.04	14	95.00	95.00	-9	5,872	-0.15%
2019/07/30	1	95.50	0	0.00	95.10	1	5,894	0.02%
2019/07/29	3	95.37	4	95.23	95.30	-1	5,901	-0.02%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	9	96.27	0	0.00	96.10	9	5,895	0.15%
2019/07/24	3	96.03	1	96.20	96.20	2	5,912	0.03%
2019/07/23	0	0.00	0.8	96.90	96.40	-0.8	5,916	-0.01%
2019/07/22	2	96.65	0	0.00	96.50	2	5,937	0.03%
2019/07/19	5	96.88	0	0.00	96.50	5	5,955	0.08%
2019/07/17	1	97.10	0	0.00	97.10	1	6,011	0.02%
2019/07/16	11	97.81	0	0.00	97.90	11	5,962	0.18%
2019/07/15	4	97.90	0.2	98.20	97.80	3.8	5,970	0.06%
2019/07/12	6	98.43	1	98.30	98.40	5	5,959	0.08%
2019/07/11	2	98.50	10	98.40	98.30	-8	5,994	-0.13%
2019/07/10	7	98.53	0	0.00	98.70	7	5,992	0.12%
2019/07/09	3	98.50	0	0.00	98.50	3	6,002	0.05%
2019/07/08	12	98.87	1	99.00	99.00	11	6,010	0.18%
2019/07/05	4	99.88	0	0.00	100.00	4	5,972	0.07%
2019/07/04	8	100.25	0	0.00	100.00	8	5,979	0.13%
2019/07/03	310	100.17	0	0.00	100.50	310	6,028	5.14%	大買/鉅額交易
2019/07/02	20	101.00	0	0.00	100.50	20	6,120	0.33%
2019/07/01	5	102.60	1	103.50	102.00	4	6,077	0.07%
2019/06/28	182	103.00	1	103.50	103.00	181	6,002	3.02%	大買/鉅額交易
2019/06/27	301	103.00	2	103.75	104.00	299	6,033	4.96%	大買/鉅額交易
2019/06/26	8	102.75	0	0.00	102.00	8	5,990	0.13%
2019/06/25	2	110.50	438	110.62	110.00	-436	5,780	-7.54%	大賣/鉅額交易
2019/06/24	0	0.00	1	111.50	111.00	-1	5,627	-0.02%
2019/06/21	1	110.00	1	110.50	110.00	0	5,539	0.00%
2019/06/20	151	111.50	0	0.00	111.00	151	5,398	2.80%	大買/鉅額交易
2019/06/19	115	111.47	14	112.00	112.00	101	5,349	1.89%	大買/鉅額交易
2019/06/18	0	0.00	3	111.00	111.50	-3	5,261	-0.06%
2019/06/17	5	110.50	0	0.00	110.50	5	5,289	0.09%
2019/06/14	5	110.50	0	0.00	110.50	5	5,284	0.09%
2019/06/13	1	110.00	0	0.00	110.50	1	5,258	0.02%
2019/06/12	0	0.00	4	108.50	109.50	-4	5,282	-0.08%
2019/06/11	1	108.00	1	107.00	108.00	0	5,227	0.00%
2019/06/10	5	107.50	0	0.00	107.50	5	5,203	0.10%
2019/06/06	4	107.50	0	0.00	107.50	4	5,197	0.08%
2019/06/03	81	106.44	0	0.00	106.50	81	5,195	1.56%
2019/05/31	4	107.00	0	0.00	107.50	4	5,193	0.08%
2019/05/24	4	104.75	2	106.00	106.00	2	5,380	0.04%
2019/05/22	0	0.00	2	107.00	107.00	-2	5,445	-0.04%
2019/05/21	51.2	107.49	0	0.00	107.50	51.2	5,525	0.93%
2019/05/16	1	106.50	0	0.00	106.00	1	5,658	0.02%
2019/05/15	7	106.00	2	106.00	106.00	5	5,676	0.09%
2019/05/14	22	106.02	1	106.00	106.00	21	5,765	0.36%
2019/05/13	3	106.50	10	107.00	106.50	-7	5,720	-0.12%
2019/05/10	0	0.00	2	107.50	107.00	-2	5,802	-0.03%
2019/05/09	3	106.50	0	0.00	106.00	3	5,809	0.05%
2019/05/08	1	108.50	0.6	109.00	108.50	0.4	5,724	0.01%
2019/05/07	4	109.13	17	109.50	109.50	-13	5,690	-0.23%
2019/05/06	50	110.00	201	110.50	111.00	-151	5,640	-2.68%	大賣/鉅額交易
2019/05/03	18	112.50	50	112.50	112.00	-32	5,640	-0.57%
2019/05/02	3	113.00	1	112.00	113.00	2	5,612	0.04%
2019/04/30	0	0.00	1	111.00	111.00	-1	5,499	-0.02%
2019/04/29	0	0.00	1	110.50	111.00	-1	5,484	-0.02%
2019/04/26	0	0.00	0.2	110.00	110.50	-0.2	5,486	0.00%
2019/04/25	600	109.00	3	110.00	109.50	597	5,476	10.90%	大買/鉅額交易
2019/04/24	4	109.00	0	0.00	108.50	4	5,489	0.07%
2019/04/23	0	0.00	0.2	109.50	109.00	-0.2	5,478	0.00%
2019/04/18	1	108.50	1	108.50	109.00	0	5,584	0.00%
2019/04/17	250	107.80	0.1	108.50	108.50	249.9	5,755	4.34%	大買/鉅額交易
2019/04/16	2	108.00	0	0.00	108.50	2	5,816	0.03%
2019/04/15	500	109.00	0	0.00	108.50	500	5,814	8.60%	大買/鉅額交易
2019/04/12	200	109.00	0	0.00	108.50	200	5,802	3.45%	大買/鉅額交易
2019/04/11	1	110.00	1	109.50	110.00	0	5,783	0.00%
2019/04/10	503	109.00	0	0.00	108.50	503	5,812	8.65%	大買/鉅額交易
2019/04/09	3	109.17	0	0.00	109.00	3	5,818	0.05%
2019/04/08	1	109.50	0	0.00	109.00	1	5,761	0.02%
2019/04/03	1	109.00	0	0.00	109.00	1	5,616	0.02%
2019/03/28	300	109.99	52	109.50	109.50	248	5,587	4.44%	大買/鉅額交易
2019/03/25	1	108.50	0	0.00	108.50	1	5,579	0.02%
2019/03/21	10	109.50	1	109.50	109.50	9	5,565	0.16%
2019/03/18	0	0.00	2	109.25	109.50	-2	5,513	-0.04%
2019/03/15	0	0.00	1	109.00	108.00	-1	5,507	-0.02%
2019/03/14	0	0.00	1	108.50	107.50	-1	5,478	-0.02%
2019/03/13	0.5	108.00	0	0.00	108.00	0.5	5,511	0.01%
2019/03/12	90	108.50	0	0.00	108.50	90	5,571	1.62%
2019/03/07	0	0.00	4	109.00	108.50	-4	5,697	-0.07%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/05	0	0.00	1	107.00	106.50	-1	5,723	-0.02%
2019/02/27	180	105.50	2	106.75	105.50	178	5,704	3.12%	大買/鉅額交易
2019/02/26	2	106.00	1	105.50	106.00	1	5,632	0.02%
2019/02/25	0	0.00	2	106.75	107.00	-2	5,595	-0.04%
2019/02/22	3	106.17	1	106.50	106.00	2	5,556	0.04%
2019/02/21	139	105.50	0	0.00	105.50	139	5,539	2.51%	大買/鉅額交易
2019/02/20	160	104.59	1	105.50	105.50	159	5,489	2.90%	大買/鉅額交易
2019/02/19	187	104.50	0	0.00	104.50	187	5,400	3.46%	大買/鉅額交易
2019/02/18	2	104.25	0	0.00	104.00	2	5,382	0.04%
2019/02/15	191	104.00	2	105.00	104.00	189	5,318	3.55%	大買/鉅額交易
2019/02/14	2	104.00	0	0.00	104.00	2	5,278	0.04%
2019/02/13	4	103.50	0	0.00	103.50	4	5,214	0.08%
2019/02/11	186	103.55	0	0.00	103.50	186	5,174	3.59%	大買/鉅額交易
2019/01/25	0	0.00	2	107.25	107.50	-2	5,091	-0.04%
2019/01/24	176	105.00	0	0.00	105.00	176	5,109	3.44%	大買/鉅額交易
2019/01/23	4	106.63	0	0.00	106.50	4	5,141	0.08%
2019/01/22	0	0.00	1	108.00	108.00	-1	5,165	-0.02%
2019/01/21	0	0.00	1	108.00	108.00	-1	5,171	-0.02%
2019/01/17	0	0.00	2	106.50	106.50	-2	5,286	-0.04%
2019/01/16	1	105.50	0	0.00	105.50	1	5,351	0.02%
2019/01/14	1	105.00	0	0.00	106.00	1	5,355	0.02%
2019/01/11	0	0.00	1	107.00	106.00	-1	5,423	-0.02%
2019/01/10	22	105.61	2	105.75	107.00	20	5,412	0.37%
2019/01/09	3	107.17	403	108.50	108.50	-400	5,380	-7.43%	大賣/鉅額交易
2019/01/08	0	0.00	32	107.02	107.00	-32	5,197	-0.62%
2019/01/07	0	0.00	6	104.33	104.50	-6	5,151	-0.12%
2019/01/04	5	99.66	0	0.00	99.80	5	5,262	0.10%
2019/01/02	15	101.35	0	0.00	99.70	15	5,581	0.27%
2018/12/28	0	0.00	7	105.00	105.00	-7	5,584	-0.13%
2018/12/27	0	0.00	2	101.50	102.50	-2	5,677	-0.04%
2018/12/26	20	101.23	0	0.00	100.00	20	5,749	0.35%
2018/12/25	3	99.87	0	0.00	101.50	3	5,835	0.05%
2018/12/24	1	102.00	0	0.00	103.00	1	5,903	0.02%
2018/12/22	0	0.00	0.5	105.00	105.00	-0.5	5,925	-0.01%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/12	1	104.50	0	0.00	105.50	1	7,026	0.01%
2018/12/10	0	0.00	2	105.25	105.00	-2	7,112	-0.03%
2018/12/06	0	0.00	3	105.83	105.50	-3	7,227	-0.04%
2018/12/05	1	106.50	1	107.00	106.00	0	7,243	0.00%
2018/12/04	0	0.00	2	108.00	107.00	-2	7,263	-0.03%
2018/12/03	0	0.00	2	108.25	107.50	-2	7,251	-0.03%
2018/11/30	0	0.00	1	106.00	106.50	-1	7,250	-0.01%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/28	7	102.86	0	0.00	104.50	7	7,174	0.10%
2018/11/27	7	104.43	0	0.00	104.50	7	7,105	0.10%
2018/11/26	1	106.00	0	0.00	106.50	1	7,115	0.01%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	2	106.50	1	105.00	106.50	1	7,294	0.01%
2018/11/12	2	106.00	0	0.00	107.50	2	7,245	0.03%
2018/11/06	1	109.00	0	0.00	110.00	1	7,200	0.01%
2018/11/05	0	0.00	1	111.50	111.50	-1	7,170	-0.01%
2018/11/02	4	107.38	0	0.00	109.00	4	7,123	0.06%
2018/11/01	2	109.75	0	0.00	110.00	2	7,083	0.03%
2018/10/29	0	0.00	1	108.50	108.50	-1	7,068	-0.01%
2018/10/26	4	108.25	1	107.50	107.50	3	7,158	0.04%
2018/10/25	6	108.08	0	0.00	107.50	6	7,129	0.08%
2018/10/24	1	111.50	0	0.00	112.00	1	7,081	0.01%
2018/10/23	21	112.00	0	0.00	113.00	21	7,021	0.30%
2018/10/22	0	0.00	200	115.00	114.50	-200	6,983	-2.86%	大賣/鉅額交易
2018/10/19	3	112.83	0	0.00	113.50	3	7,031	0.04%
2018/10/16	2	114.75	0	0.00	115.50	2	7,038	0.03%
2018/10/15	6	115.50	0	0.00	115.50	6	7,018	0.09%
2018/10/12	1	112.50	506	113.72	118.50	-505	6,930	-7.29%	大賣/鉅額交易
2018/10/11	13	115.19	0	0.00	114.00	13	6,817	0.19%
2018/10/09	1	122.00	407	123.64	124.00	-406	6,592	-6.16%	大賣/鉅額交易
2018/10/08	1	121.50	101	121.49	121.50	-100	6,555	-1.53%	大賣/
2018/10/05	207	119.96	0	0.00	120.50	207	6,510	3.18%	大買/鉅額交易
2018/10/04	1	122.50	0	0.00	124.00	1	6,407	0.02%
2018/10/03	1	125.00	0	0.00	124.50	1	6,360	0.02%
2018/10/02	1	127.00	0	0.00	127.00	1	6,321	0.02%
2018/10/01	6	127.00	0	0.00	128.50	6	6,351	0.09%
2018/09/28	0	0.00	2	127.00	128.00	-2	6,385	-0.03%
2018/09/27	1	127.50	5	127.00	127.50	-4	6,435	-0.06%
2018/09/26	1	127.50	0	0.00	125.00	1	6,466	0.02%
2018/09/21	0	0.00	328.5	126.37	128.00	-328.5	6,626	-4.96%	大賣/鉅額交易
2018/09/19	0	0.00	0.2	121.50	122.00	-0.2	6,578	0.00%
2018/09/14	0	0.00	32	122.00	121.50	-32	6,739	-0.47%
2018/09/13	0	0.00	30	120.50	120.50	-30	6,742	-0.44%
2018/09/12	301	117.17	6	118.25	118.00	295	6,740	4.38%	大買/鉅額交易
2018/09/11	0	0.00	106	118.03	118.50	-106	6,854	-1.55%	大賣/鉅額交易
2018/09/10	70	118.36	0	0.00	118.50	70	7,005	1.00%
2018/09/06	100	118.50	0	0.00	119.50	100	7,315	1.37%
2018/09/04	1	120.00	0	0.00	121.50	1	7,404	0.01%
2018/09/03	2	120.00	100	120.50	120.00	-98	7,431	-1.32%
2018/08/31	100	120.50	0	0.00	123.00	100	7,459	1.34%
2018/08/30	0	0.00	1	122.00	121.50	-1	7,432	-0.01%
2018/08/27	0	0.00	34	123.01	123.50	-34	7,587	-0.45%
2018/08/24	0	0.00	2	121.50	121.50	-2	7,653	-0.03%
2018/08/23	2	121.50	2	122.00	123.00	0	8,385	0.00%
2018/08/21	0	0.00	1	119.00	119.00	-1	8,502	-0.01%
2018/08/17	33	118.00	200	118.50	118.00	-167	8,625	-1.94%	大賣/鉅額交易
2018/08/15	0	0.00	1	117.50	118.00	-1	8,740	-0.01%
2018/08/14	0	0.00	300	117.33	118.00	-300	8,768	-3.42%	大賣/鉅額交易
2018/08/13	0	0.00	14	118.29	117.00	-14	8,774	-0.16%
2018/08/07	0	0.00	11	119.59	120.00	-11	9,189	-0.12%
2018/08/03	0	0.00	10	118.50	118.50	-10	9,339	-0.11%
2018/08/02	800	117.86	2	119.00	118.00	798	9,444	8.45%	大買/鉅額交易
2018/08/01	1	119.50	2.1	119.51	120.00	-1.1	9,409	-0.01%
2018/07/31	0	0.00	2	119.00	120.50	-2	9,434	-0.02%
2018/07/30	0	0.00	15	118.00	118.50	-15	9,419	-0.16%
2018/07/27	0	0.00	1	118.00	118.50	-1	9,463	-0.01%
2018/07/25	1	116.50	1	115.50	115.50	0	9,456	0.00%
2018/07/24	201	114.51	2	115.25	116.00	199	9,425	2.11%	大買/鉅額交易
2018/07/20	3	112.50	10	113.00	113.00	-7	9,359	-0.07%
2018/07/19	264	113.50	0	0.00	113.00	264	9,442	2.80%	大買/鉅額交易
2018/07/18	390	113.17	0	0.00	113.50	390	9,486	4.11%	大買/鉅額交易
2018/07/17	11	112.36	1	112.50	112.50	10	9,511	0.11%
2018/07/16	1	115.50	0	0.00	114.50	1	9,494	0.01%
2018/07/13	0	0.00	1	115.50	115.50	-1	9,562	-0.01%
2018/07/12	1	114.00	1	113.50	114.00	0	9,584	0.00%
2018/07/11	16	114.06	0	0.00	114.00	16	9,635	0.17%
2018/07/10	10	115.30	0	0.00	114.50	10	9,629	0.10%
2018/07/09	5	115.10	3	115.67	115.50	2	9,664	0.02%
2018/07/06	13	114.50	209	113.52	113.00	-196	9,584	-2.05%	大賣/鉅額交易
2018/07/05	57.8	116.51	302	116.50	116.50	-244.2	9,554	-2.56%	大賣/鉅額交易
2018/07/04	0	0.00	36	125.44	127.00	-36	9,404	-0.38%
2018/07/03	1	124.50	36	124.56	124.00	-35	9,268	-0.38%
2018/07/02	0	0.00	8	122.63	123.50	-8	9,094	-0.09%
2018/06/29	0	0.00	239	121.06	121.50	-239	8,965	-2.67%	大賣/鉅額交易
2018/06/28	10	117.00	0	0.00	117.50	10	8,658	0.12%
2018/06/27	4	118.00	4	118.50	118.00	0	8,588	0.00%
2018/06/26	7	118.50	5	117.90	118.00	2	8,530	0.02%
2018/06/25	19	116.32	41	118.17	118.00	-22	8,443	-0.26%
2018/06/22	0	0.00	6	116.83	117.50	-6	8,385	-0.07%
2018/06/21	10	116.00	2	116.24	115.50	8	8,308	0.10%
2018/06/20	0	0.00	6	113.67	114.50	-6	8,327	-0.07%
2018/06/19	8	110.19	0	111.50	111.00	8	8,344	0.10%
2018/06/15	701	111.08	0	0.00	112.50	701	8,192	8.56%	大買/鉅額交易
2018/06/14	3	114.17	0	0.00	113.50	3	7,897	0.04%
2018/06/13	5	114.70	0	0.00	115.50	5	7,828	0.06%
2018/06/11	2	115.50	0	0.00	116.00	2	7,844	0.03%
2018/06/08	0	0.00	0.4	116.00	116.00	-0.4	7,857	0.00%
2018/06/07	6	115.75	5	115.50	116.50	1	7,850	0.01%
2018/06/06	3	115.50	12	114.58	115.50	-9	7,864	-0.11%
2018/06/05	4	115.63	0	0.00	115.50	4	7,859	0.05%
2018/06/04	0	0.00	1	117.00	117.00	-1	7,834	-0.01%
2018/06/01	1	114.00	0	0.00	115.00	1	7,813	0.01%
2018/05/31	2	115.00	201	119.00	115.00	-199	7,713	-2.58%	大賣/鉅額交易
2018/05/30	202	115.25	4	116.50	116.50	198	6,985	2.83%	大買/鉅額交易
2018/05/29	0	0.00	100	117.50	117.50	-100	6,911	-1.45%
2018/05/28	301	116.42	3	116.50	117.00	298	6,987	4.26%	大買/鉅額交易
2018/05/25	1	115.50	0	0.00	115.00	1	6,962	0.01%
2018/05/24	2	116.50	0	116.50	117.00	2	6,884	0.03%
2018/05/23	0	0.00	12	116.00	116.50	-12	6,865	-0.17%
2018/05/22	2	116.75	0	0.00	116.50	2	6,912	0.03%
2018/05/21	0	0.00	2	119.00	118.00	-2	7,032	-0.03%
2018/05/18	0	0.00	1	118.50	117.50	-1	7,107	-0.01%
2018/05/17	1	117.00	112	118.37	117.50	-111	7,177	-1.55%	大賣/鉅額交易
2018/05/16	151	114.01	6	114.67	115.50	145	7,113	2.04%	大買/鉅額交易
2018/05/15	0	0.00	6	115.25	112.50	-6	7,279	-0.08%
2018/05/14	310	115.50	18	114.00	114.50	292	7,318	3.99%	大買/鉅額交易
2018/05/11	0	0.00	27	113.91	114.50	-27	7,367	-0.37%
2018/05/10	12	110.17	0	0.00	110.50	12	7,277	0.16%
2018/05/09	8	111.00	0	0.00	110.00	8	7,237	0.11%
2018/05/08	0	0.00	3	111.00	111.00	-3	7,251	-0.04%
2018/05/07	1	109.50	3	110.33	110.50	-2	7,317	-0.03%
2018/05/04	2	109.25	0	0.00	109.00	2	7,393	0.03%
2018/05/02	5	110.10	0	0.00	110.50	5	7,478	0.07%
2018/04/27	0	0.00	1	107.50	108.50	-1	7,513	-0.01%
2018/04/26	6	108.08	3	108.33	108.50	3	7,538	0.04%
2018/04/25	4	105.88	0	0.00	107.50	4	7,551	0.05%
2018/04/24	403	107.25	0	0.00	107.00	403	7,502	5.37%	大買/鉅額交易
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/20	0	0.00	11	108.50	109.00	-11	7,488	-0.15%
2018/04/19	2	109.50	2.7	109.50	109.50	-0.7	7,464	-0.01%
2018/04/18	4	108.00	0	0.00	108.50	4	7,499	0.05%
2018/04/17	3	107.50	10.3	108.49	108.00	-7.3	7,577	-0.10%
2018/04/16	2.1	109.02	0	0.00	109.50	2.1	7,631	0.03%
2018/04/13	399	109.51	0	0.00	110.00	399	7,875	5.07%	大買/鉅額交易
2018/04/11	27	109.94	3	109.50	111.50	24	7,953	0.30%
2018/04/10	14	112.50	300	112.50	112.50	-286	7,997	-3.58%	大賣/鉅額交易
2018/04/09	9	111.06	12	111.25	112.00	-3	8,083	-0.04%
2018/04/03	3	107.50	3	108.00	107.50	0	8,148	0.00%
2018/03/30	7	108.57	1	108.50	108.50	6	8,499	0.07%
2018/03/29	1.3	108.60	3	109.00	109.00	-1.7	8,424	-0.02%
2018/03/28	2	109.00	0	109.00	109.00	2	8,374	0.02%
2018/03/27	4	109.63	60	110.50	110.00	-56	8,386	-0.67%
2018/03/26	8	109.38	201	110.12	109.50	-193	8,370	-2.31%	大賣/鉅額交易
2018/03/23	3	108.83	0	0.00	110.00	3	8,368	0.04%
2018/03/22	2	110.75	5	112.50	111.00	-3	8,418	-0.04%
2018/03/21	1	111.00	0	0.00	111.00	1	8,354	0.01%
2018/03/20	2	110.50	3	110.33	110.50	-1	8,425	-0.01%
2018/03/19	2	109.25	0	0.00	109.50	2	8,439	0.02%
2018/03/16	0	0.00	63	109.84	110.00	-63	8,428	-0.75%
2018/03/15	100	107.00	1	107.50	107.00	99	8,252	1.20%
2018/03/14	0	0.00	5	106.50	107.50	-5	8,258	-0.06%
2018/03/13	201	106.50	0	0.00	107.00	201	8,204	2.45%	大買/鉅額交易
2018/03/12	0	0.00	2	108.00	107.50	-2	8,214	-0.02%
2018/03/09	2	105.00	2	105.00	105.50	0	8,207	0.00%
2018/03/08	3	105.33	0	0.00	105.50	3	8,306	0.04%
2018/03/07	185	105.95	0	0.00	105.50	185	8,334	2.22%	大買/鉅額交易
2018/03/05	141	104.50	5	106.00	105.00	136	8,483	1.60%	大買/鉅額交易
2018/03/02	14	104.89	0	0.00	105.00	14	8,399	0.17%
2018/03/01	2	106.00	0	0.00	106.00	2	8,329	0.02%
2018/02/27	0	0.00	2	110.00	108.50	-2	8,188	-0.02%
2018/02/26	0	0.00	1.4	108.64	109.00	-1.4	8,078	-0.02%
2018/02/23	0	0.00	8	108.19	109.00	-8	8,048	-0.10%
2018/02/22	9	106.50	0	0.00	106.50	9	8,038	0.11%
2018/02/21	1	108.50	1	109.00	109.50	0	7,933	0.00%
2018/02/12	9	105.50	0	0.00	105.50	9	7,765	0.12%
2018/02/09	4	104.63	4	106.13	105.50	0	7,663	0.00%
2018/02/08	6	107.50	0	0.00	108.50	6	7,513	0.08%
2018/02/07	5	108.00	9	110.39	107.50	-4	7,433	-0.05%
2018/02/06	4	103.50	0	0.00	103.00	4	7,156	0.06%
2018/02/05	15	105.53	1	104.00	107.50	14	6,991	0.20%
2018/02/02	16	108.19	0	0.00	107.00	16	6,830	0.23%
2018/02/01	2	109.00	0	0.00	110.50	2	6,744	0.03%
2018/01/31	5	108.10	0	0.00	109.00	5	6,662	0.08%
2018/01/30	25	112.14	0	0.00	109.50	25	6,615	0.38%
2018/01/29	16	111.78	16.2	113.16	114.50	-0.2	6,493	0.00%
2018/01/26	18	108.83	23.5	109.95	111.00	-5.5	6,339	-0.09%
2018/01/25	5	108.50	3.3	109.15	109.00	1.7	6,219	0.03%
2018/01/24	2	107.50	10	108.00	107.50	-8	6,077	-0.13%
2018/01/23	4	107.63	1	108.50	109.00	3	6,046	0.05%
2018/01/22	3	106.50	0	0.00	109.00	3	6,004	0.05%
2018/01/19	2	107.50	0.6	107.00	107.50	1.4	5,923	0.02%
2018/01/18	0	0.00	2	108.50	109.00	-2	5,876	-0.03%
2018/01/17	3	108.00	2	108.50	108.00	1	5,827	0.02%
2018/01/16	7	108.50	1	108.50	108.50	6	5,752	0.10%
2018/01/15	0	0.00	1	109.00	109.00	-1	5,743	-0.02%
2018/01/12	10	109.30	3	108.67	108.50	7	5,742	0.12%
2018/01/11	2	108.00	3	108.33	109.00	-1	5,631	-0.02%
2018/01/10	2	108.00	3	111.00	108.00	-1	5,523	-0.02%
2018/01/09	8	108.19	29.7	108.52	110.00	-21.7	5,373	-0.40%
2018/01/08	3	104.17	2	105.00	105.50	1	5,097	0.02%
2018/01/05	3	104.00	11	104.18	104.00	-8	5,000	-0.16%
2018/01/04	0	0.00	3	104.50	104.50	-3	4,931	-0.06%
2018/01/03	0	0.00	2	105.00	103.50	-2	4,853	-0.04%
2018/01/02	0	0.00	10	102.00	103.50	-10	4,709	-0.21%