台表科 (6278)-永豐金-內湖券商分點個股進出

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
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
2,012張
產業
上市光電類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台表科 (6278)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/28	0	0.00	1.4	101.36	101.50	-1.4	1,822	-0.08%
2024/11/27	0	104.00	0	0.00	101.50	0	1,823	0.00%
2024/11/26	1	105.00	0	0.00	104.50	1	1,832	0.06%
2024/11/25	0	105.00	0	0.00	104.50	0	1,841	0.00%
2024/11/22	0	102.50	0	0.00	103.50	0	1,843	0.00%
2024/11/21	0	0.00	10	101.00	101.00	-10	1,843	-0.54%
2024/11/14	1	102.00	1	104.00	104.00	0	1,912	0.00%
2024/11/12	1	103.00	0	0.00	102.50	1	1,905	0.05%
2024/11/01	1	106.50	2	107.00	107.50	-1	2,196	-0.05%
2024/10/30	10	108.75	0	0.00	107.00	10	2,198	0.45%
2024/10/25	12.1	113.63	1	113.50	113.00	11.1	2,300	0.48%
2024/10/24	0	116.50	7	116.07	117.50	-7	2,322	-0.30%
2024/10/23	13.1	118.77	11	117.23	116.00	2.1	2,358	0.09%
2024/10/22	0.1	115.50	0	0.00	116.00	0.1	2,325	0.00%
2024/10/21	10	110.90	0	0.00	112.00	10	2,375	0.42%
2024/10/17	4	110.50	3	110.00	109.50	1	2,478	0.04%
2024/10/14	4	106.88	0	0.00	106.50	4	2,607	0.15%
2024/10/11	0	0.00	3	108.50	108.50	-3	2,610	-0.11%
2024/10/08	2	108.50	0	0.00	108.50	2	2,879	0.07%
2024/09/11	7	109.07	0	0.00	107.00	7	4,474	0.16%
2024/09/10	0	0.00	7	111.00	111.00	-7	4,524	-0.15%
2024/09/05	1	112.00	0	0.00	110.50	1	4,544	0.02%
2024/09/04	6	114.75	2	115.00	114.00	4	4,526	0.09%
2024/09/03	6	117.50	1	117.00	117.50	5	4,509	0.11%
2024/08/30	3	116.00	7	117.00	117.00	-4	4,545	-0.09%
2024/08/28	0	0.00	44	114.00	113.50	-44	4,610	-0.95%
2024/08/27	0	0.00	50	114.38	114.50	-50	4,700	-1.06%
2024/08/23	0	0.00	20	112.50	112.50	-20	4,783	-0.42%
2024/08/22	0	0.00	30	114.00	113.50	-30	4,825	-0.62%
2024/08/21	1	114.00	1	114.50	114.50	0	4,858	0.00%
2024/08/20	2	115.25	560	115.71	114.50	-558	4,893	-11.40%	大賣/鉅額交易
2024/08/19	2	116.25	0	0.00	117.00	2	4,905	0.04%
2024/08/16	1	117.00	83	117.05	116.50	-82	4,933	-1.66%
2024/08/15	4	116.75	0	0.00	117.50	4	4,947	0.08%
2024/08/14	159	119.97	93	117.84	118.00	66	5,030	1.31%	大買/
2024/08/13	9	116.34	6	117.00	117.00	3	5,049	0.06%
2024/08/12	725	115.60	5	117.00	117.00	720	5,050	14.26%	大買/鉅額交易
2024/08/09	1	110.00	1	111.00	108.50	0	4,982	0.00%
2024/08/05	2	109.50	0	0.00	113.50	2	4,926	0.04%
2024/07/22	0	0.00	1,009	123.77	123.50	-1,009	5,396	-18.70%	大賣/鉅額交易
2024/07/19	0	0.00	12	130.00	130.00	-12	5,367	-0.22%
2024/07/18	100	133.29	104	129.50	132.50	-4	5,436	-0.07%	大賣/
2024/07/17	1	134.00	0	0.00	133.00	1	5,400	0.02%
2024/07/15	156	135.66	0	0.00	137.50	156	5,361	2.91%	大買/鉅額交易
2024/07/12	863	134.84	3	134.17	136.50	860	5,313	16.18%	大買/鉅額交易
2024/07/11	4	130.50	5	132.20	130.50	-1	5,241	-0.02%
2024/07/10	2	131.75	4	131.00	131.00	-2	5,104	-0.04%
2024/07/09	2	136.75	0	0.00	134.50	2	5,056	0.04%
2024/07/08	8	140.00	30	139.77	138.00	-22	4,983	-0.44%
2024/07/05	19	138.95	16	137.38	136.00	3	4,823	0.06%
2024/07/04	23	136.13	4	136.50	133.50	19	4,635	0.41%
2024/07/03	24	135.83	27	136.69	139.00	-3	4,525	-0.07%
2024/07/02	22	133.23	36	130.75	135.50	-14	4,199	-0.33%
2024/07/01	0	0.00	14	123.50	123.50	-14	3,845	-0.36%
2024/06/28	0	0.00	3	122.50	120.00	-3	3,775	-0.08%
2024/06/27	2	121.50	2	121.50	122.50	0	3,733	0.00%
2024/06/25	0	0.00	1	121.00	123.00	-1	3,848	-0.03%
2024/06/24	0	0.00	3	122.00	123.00	-3	3,852	-0.08%
2024/06/21	8	123.25	2	123.49	123.50	6	3,856	0.15%
2024/06/20	3	124.50	0.1	123.51	124.50	2.9	3,843	0.08%
2024/06/19	0	121.62	0	0.00	123.00	0	3,838	0.00%
2024/06/18	0	121.33	0.5	122.00	122.50	-0.5	3,883	-0.01%
2024/06/17	0.1	121.00	12	121.00	122.00	-12	4,000	-0.30%
2024/06/14	0	0.00	1	116.50	117.50	-1	4,108	-0.02%
2024/06/13	18	116.97	0	0.00	118.00	18	4,130	0.44%
2024/06/11	0.5	113.50	9	113.89	114.50	-8.5	4,228	-0.20%
2024/06/07	13	113.69	2	114.50	114.50	11	4,340	0.25%
2024/05/31	10	114.50	11	117.50	114.00	-1	4,313	-0.02%
2024/05/29	3	119.50	1	119.50	118.50	2	4,197	0.05%
2024/05/28	12	118.50	1	118.50	119.00	11	4,169	0.26%
2024/05/24	0	0.00	3	113.00	114.00	-3	4,107	-0.07%
2024/05/23	2	114.75	14	114.79	114.50	-12	4,065	-0.30%
2024/05/21	1	116.50	0	0.00	116.50	1	3,963	0.03%
2024/05/20	15	120.67	3	117.50	116.50	12	3,918	0.31%
2024/05/17	0	0.00	2	120.00	120.00	-2	3,819	-0.05%
2024/05/16	0	0.00	1	116.50	119.50	-1	3,776	-0.03%
2024/05/15	0	0.00	1	119.00	118.50	-1	3,718	-0.03%
2024/05/14	0	0.00	2	117.50	118.50	-2	3,704	-0.05%
2024/05/10	1	117.00	0	0.00	117.00	1	3,647	0.03%
2024/05/09	2	118.50	0	0.00	117.00	2	3,601	0.06%
2024/05/06	1	117.50	19	119.50	118.00	-18	3,412	-0.53%
2024/05/02	4	121.50	3	121.67	122.00	1	3,254	0.03%
2024/04/30	24	118.52	18	117.47	119.50	6	3,104	0.19%
2024/04/29	18	112.64	2	113.00	114.00	16	2,869	0.56%
2024/04/24	2	111.50	4	110.13	113.50	-2	2,709	-0.07%
2024/04/23	4	106.50	1	107.00	108.00	3	2,606	0.12%
2024/04/22	2	105.75	0	0.00	106.00	2	2,569	0.08%
2024/04/19	0	0.00	1	105.00	107.50	-1	2,544	-0.04%
2024/04/17	1	108.00	1	108.50	107.50	0	2,494	0.00%
2024/04/16	1	106.50	1.1	106.86	105.50	-0.1	2,467	0.00%
2024/04/15	2	110.00	0	0.00	110.00	2	2,419	0.08%
2024/04/12	1	109.00	0	0.00	110.50	1	2,377	0.04%
2024/04/09	2	109.50	1	110.50	109.00	1	2,277	0.04%
2024/04/02	0	0.00	3	110.33	110.50	-3	2,205	-0.14%
2024/03/29	1.1	109.86	1	109.50	108.50	0.1	2,163	0.00%
2024/03/28	1	106.50	1	106.50	105.50	0	2,084	0.00%
2024/03/26	0	0.00	0.1	103.00	103.00	-0.1	2,066	0.00%
2024/03/25	1	104.50	0	0.00	104.00	1	2,086	0.05%
2024/03/22	0	0.00	1.1	105.00	104.50	-1.1	2,105	-0.05%
2024/03/21	0	0.00	145	108.13	107.00	-145	2,070	-7.00%	大賣/鉅額交易
2024/03/20	1	109.00	524.4	107.74	106.00	-523.4	2,010	-26.03%	大賣/鉅額交易
2024/03/19	660	111.41	3	112.50	112.00	657	1,868	35.16%	大買/鉅額交易
2024/03/18	1.3	107.38	0	0.00	108.00	1.3	1,705	0.08%
2024/03/15	7	107.79	0	0.00	108.00	7	1,673	0.42%
2024/03/14	3	109.00	4	108.63	110.00	-1	1,627	-0.06%
2024/03/13	6	107.25	8	105.63	107.50	-2	1,533	-0.13%
2024/03/12	0	0.00	2	102.00	103.00	-2	1,411	-0.14%
2024/03/11	2	98.80	6.2	101.66	102.00	-4.2	1,453	-0.29%
2024/03/08	5	97.46	20	97.44	98.10	-15	1,388	-1.08%
2024/03/07	5	97.24	6	98.03	96.50	-1	1,426	-0.07%
2024/03/06	0	0.00	2	97.40	97.80	-2	1,409	-0.14%
2024/03/05	6.2	96.88	5	97.08	98.00	1.2	1,486	0.08%
2024/03/04	2	95.80	0	0.00	97.30	2	1,528	0.13%
2024/03/01	4	95.95	0	0.00	95.20	4	1,559	0.26%
2024/02/27	0	0.00	3	96.27	96.10	-3	1,597	-0.19%
2024/02/26	0	0.00	6	96.40	96.60	-6	1,602	-0.37%
2024/02/23	10	96.33	0	0.00	96.40	10	1,608	0.62%
2024/02/20	0	0.00	1	96.40	95.10	-1	1,615	-0.06%
2024/02/19	1	94.60	6	95.57	96.00	-5	1,615	-0.31%
2024/02/15	0	0.00	4	93.30	94.40	-4	1,618	-0.25%
2024/02/05	4	92.00	0	0.00	92.50	4	1,616	0.25%
2024/02/01	1	92.60	1	92.80	93.30	0	1,649	0.00%
2024/01/31	4	92.65	4	92.80	92.70	0	1,656	0.00%
2024/01/30	4	93.50	12	93.53	93.10	-8	1,660	-0.48%
2024/01/29	6	92.93	0	0.00	93.70	6	1,677	0.36%
2024/01/26	4	92.90	4	92.95	93.10	0	1,682	0.00%
2024/01/25	0	0.00	14	92.21	92.80	-14	1,676	-0.83%
2024/01/24	0	0.00	8	92.20	92.10	-8	1,688	-0.47%
2024/01/23	8	91.60	4	92.40	92.10	4	1,732	0.23%
2024/01/22	0	0.00	8	92.15	92.20	-8	1,761	-0.45%
2024/01/19	0	0.00	2	91.20	91.60	-2	1,753	-0.11%
2024/01/18	12	89.90	0	0.00	90.30	12	1,744	0.69%
2024/01/17	6	92.37	0	0.00	91.60	6	1,717	0.35%
2024/01/16	0	0.00	2	93.60	93.40	-2	1,700	-0.12%
2024/01/15	2	93.20	2	93.60	94.00	0	1,697	0.00%
2024/01/12	4	93.05	0	0.00	92.80	4	1,702	0.23%
2024/01/10	4	92.45	12	92.60	92.80	-8	1,726	-0.46%
2024/01/08	0	0.00	4	93.85	94.00	-4	1,724	-0.23%
2024/01/05	16	94.30	6	94.60	93.80	10	1,722	0.58%
2024/01/04	8	94.60	2	94.60	94.70	6	1,725	0.35%
2024/01/03	2	95.10	2	95.00	95.50	0	1,721	0.00%
2024/01/02	0	0.00	2	95.20	95.90	-2	1,714	-0.12%
2023/12/29	2	94.40	0	0.00	95.90	2	1,699	0.12%
2023/12/28	1	95.10	2	94.30	95.10	-1	1,688	-0.06%
2023/12/27	6	93.37	6	93.40	94.50	0	1,679	0.00%
2023/12/25	1	93.30	11	93.77	93.10	-10	1,658	-0.60%
2023/12/22	12	94.07	0	0.00	93.80	12	1,654	0.73%
2023/12/21	6	93.87	16	94.71	95.00	-10	1,620	-0.62%
2023/12/20	0	0.00	14	95.79	94.80	-14	1,593	-0.88%
2023/12/19	16	91.93	6	92.43	93.00	10	1,551	0.64%
2023/12/18	12	93.12	4	93.50	93.10	8	1,513	0.53%
2023/12/15	0	0.00	4	94.60	93.70	-4	1,508	-0.27%
2023/12/14	0	0.00	17	94.34	94.30	-17	1,503	-1.13%
2023/12/13	16	94.03	4	94.70	93.30	12	1,499	0.80%
2023/12/12	6	95.47	0	0.00	95.30	6	1,500	0.40%
2023/12/11	6	96.67	0	0.00	96.40	6	1,505	0.40%
2023/12/08	0	0.00	2	96.95	97.10	-2	1,508	-0.13%
2023/12/07	0	0.00	19	95.99	95.50	-19	1,494	-1.27%
2023/12/06	32	95.00	14	96.63	94.80	18	1,472	1.22%
2023/12/05	10	98.04	4	98.50	98.60	6	1,421	0.42%
2023/12/04	2	98.20	13	97.70	98.50	-11	1,406	-0.78%
2023/12/01	32	96.89	23	97.09	97.00	9	1,353	0.66%
2023/11/30	17	97.58	20	97.81	97.30	-3	1,343	-0.22%
2023/11/29	0	0.00	11	95.77	96.00	-11	1,255	-0.88%
2023/11/28	0	0.00	40	93.19	95.10	-40	1,197	-3.34%
2023/11/27	35	93.17	2	92.70	92.80	33	1,157	2.85%
2023/11/24	7	94.07	4	94.25	94.40	3	1,130	0.27%
2023/11/23	11	93.05	11	92.84	93.40	0	1,075	0.00%
2023/11/22	4	92.20	4	92.30	92.50	0	1,058	0.00%
2023/11/21	6	92.17	6	92.20	92.40	0	1,051	0.00%
2023/11/17	2	92.40	6	92.43	92.40	-4	1,023	-0.39%
2023/11/16	8	92.00	2	92.50	92.50	6	1,018	0.59%
2023/11/15	0	0.00	4	92.50	92.40	-4	1,009	-0.40%
2023/11/14	0	0.00	4	92.55	91.70	-4	993	-0.40%
2023/11/13	10	92.06	6	92.93	92.20	4	984	0.41%
2023/11/10	0	0.00	10	92.16	92.40	-10	972	-1.03%
2023/11/09	14	90.96	4	91.90	90.80	10	969	1.03%
2023/11/08	2	91.50	14	91.94	91.70	-12	978	-1.23%
2023/11/07	12	91.95	0	0.00	91.60	12	978	1.23%
2023/11/06	12	92.15	4	92.60	92.50	8	974	0.82%
2023/11/03	4	92.50	4	93.20	92.40	0	960	0.00%
2023/11/02	8	93.00	2	93.00	93.00	6	983	0.61%
2023/11/01	0	0.00	12	93.67	93.90	-12	977	-1.23%
2023/10/31	30	93.31	18	92.87	91.40	12	960	1.25%
2023/10/30	8	91.85	30	92.32	91.70	-22	915	-2.40%
2023/10/27	2	89.10	12	88.85	88.70	-10	898	-1.11%
2023/10/26	2	88.75	0	0.00	88.70	2	914	0.22%
2023/10/24	4	88.80	2	89.40	89.70	2	932	0.21%
2023/10/23	0	0.00	12	89.18	88.70	-12	947	-1.27%
2023/10/20	6	87.70	1	88.70	88.30	5	978	0.51%
2023/10/19	4	88.30	0	0.00	88.80	4	1,018	0.39%
2023/10/18	24	88.86	0	0.00	88.70	24	1,204	1.99%
2023/10/17	4	90.15	2	90.10	89.90	2	1,296	0.15%
2023/10/16	2	90.50	6	90.83	90.50	-4	1,308	-0.31%
2023/10/13	2	90.80	0	0.00	90.60	2	1,327	0.15%
2023/10/12	6	91.27	0	0.00	90.90	6	1,346	0.45%
2023/10/11	4	91.58	0	0.00	92.00	4	1,352	0.30%
2023/10/06	0.1	91.10	0	0.00	90.60	0.1	1,428	0.01%
2023/10/05	0.1	91.50	0	0.00	91.10	0.1	1,469	0.01%
2023/10/03	22	92.21	3	92.33	91.80	19	1,500	1.27%
2023/09/22	1	91.60	0	0.00	91.70	1	1,561	0.06%
2023/09/20	0	0.00	10	95.83	93.20	-10	1,552	-0.64%
2023/09/12	0	0.00	1	94.10	93.90	-1	1,567	-0.06%
2023/09/11	0	0.00	8	93.73	92.30	-8	1,587	-0.50%
2023/09/08	12	94.13	4	93.90	93.70	8	1,608	0.50%
2023/09/07	14	93.03	2	92.90	93.40	12	1,608	0.75%
2023/09/06	0	0.00	12	93.18	93.40	-12	1,624	-0.74%
2023/09/05	0	0.00	4	92.65	92.10	-4	1,617	-0.25%
2023/09/04	0	0.00	2	90.90	91.30	-2	1,609	-0.12%
2023/09/01	4	91.25	6	91.27	90.90	-2	1,620	-0.12%
2023/08/31	6	90.33	6	90.80	91.70	0	1,621	0.00%
2023/08/30	4	90.55	8	90.95	90.40	-4	1,614	-0.25%
2023/08/29	4	90.35	2	90.40	90.40	2	1,627	0.12%
2023/08/28	22	90.16	0	0.00	90.20	22	1,655	1.33%
2023/08/25	0	0.00	0	89.30	90.50	0	1,671	0.00%
2023/08/22	1	88.50	0	0.00	88.30	1	1,694	0.06%
2023/08/21	0	0.00	0	89.70	89.40	0	1,696	0.00%
2023/08/07	0	0.00	10	91.06	92.50	-10	1,645	-0.61%
2023/08/04	0	0.00	6	90.77	91.00	-6	1,640	-0.37%
2023/08/02	2	91.10	2	90.50	90.30	0	1,638	0.00%
2023/08/01	0	0.00	4	91.85	91.00	-4	1,640	-0.24%
2023/07/31	0	0.00	12	90.25	90.40	-12	1,631	-0.74%
2023/07/28	3	89.77	1	90.10	90.50	2	1,634	0.12%
2023/07/26	30	89.12	0	0.00	89.00	30	1,633	1.84%
2023/07/25	1	88.00	0	0.00	88.40	1	1,627	0.06%
2023/07/24	1.2	90.57	0	0.00	89.10	1.2	1,601	0.07%
2023/07/21	1.3	93.11	0	0.00	92.80	1.3	1,561	0.08%
2023/07/20	0	0.00	38	93.54	96.40	-38	1,385	-2.74%
2023/07/19	4	88.70	1	88.70	87.70	3	1,267	0.24%
2023/07/17	10	87.32	0	88.20	88.20	10	1,256	0.80%
2023/07/14	6	89.87	0	0.00	89.50	6	1,264	0.47%
2023/07/13	6	92.17	0	0.00	90.20	6	1,276	0.47%
2023/07/12	0	0.00	6	99.53	99.50	-6	1,216	-0.49%
2023/06/29	4	99.95	0	0.00	99.40	4	1,418	0.28%
2023/06/27	2	99.60	0	0.00	99.30	2	1,446	0.14%
2023/06/20	0	0.00	7	100.00	100.50	-7	1,500	-0.47%
2023/06/19	0	0.00	10	100.10	100.00	-10	1,494	-0.67%
2023/06/16	26	99.25	1	99.00	100.50	25	1,477	1.69%
2023/06/15	3	99.97	5	99.40	98.90	-2	1,468	-0.14%
2023/06/14	0	0.00	1	99.90	98.90	-1	1,452	-0.07%
2023/06/13	1	101.00	0	0.00	100.50	1	1,450	0.07%
2023/06/12	3	101.67	0	0.00	102.00	3	1,449	0.21%
2023/06/01	0	0.00	20	98.55	99.10	-20	1,615	-1.24%
2023/05/31	3	102.50	0	0.00	101.00	3	1,604	0.19%
2023/05/12	1	95.30	0	0.00	95.10	1	2,019	0.05%
2023/05/08	0	0.00	1	98.00	97.40	-1	2,127	-0.05%
2023/05/04	1	95.00	1	95.10	96.40	0	2,237	0.00%
2023/05/02	0	0.00	2	98.20	98.60	-2	2,305	-0.09%
2023/04/28	0	0.00	1	98.50	98.50	-1	2,325	-0.04%
2023/04/25	1	97.00	0	0.00	97.00	1	2,318	0.04%
2023/04/19	3	99.63	0	0.00	98.80	3	2,293	0.13%
2023/04/18	1	101.50	1	101.00	101.50	0	2,275	0.00%
2023/04/12	0	0.00	2	101.00	101.00	-2	2,207	-0.09%
2023/04/11	0	0.00	1	101.00	101.50	-1	2,183	-0.05%
2023/04/10	3	96.97	1	97.80	98.00	2	2,132	0.09%
2023/04/07	4	99.15	1	97.70	97.30	3	2,112	0.14%
2023/04/06	4	98.30	3	98.73	100.00	1	2,048	0.05%
2023/03/31	0	0.00	1	97.70	97.20	-1	1,997	-0.05%
2023/03/30	1	96.20	0	0.00	96.70	1	1,952	0.05%
2023/03/29	0	0.00	20	95.49	95.50	-20	1,937	-1.03%
2023/03/28	23	95.50	0.2	95.40	94.90	22.8	1,937	1.18%
2023/03/27	1	96.20	0	0.00	96.00	1	1,923	0.05%
2023/03/24	2	95.05	0	0.00	95.30	2	1,909	0.10%
2023/03/23	1	93.50	3	93.70	94.10	-2	1,876	-0.11%
2023/03/22	3	93.70	15	93.63	93.80	-12	1,866	-0.64%
2023/03/20	0	0.00	20	92.50	92.50	-20	1,862	-1.07%
2023/03/17	3	90.50	0	0.00	91.20	3	1,882	0.16%
2023/03/15	1	93.70	11	93.30	93.10	-10	1,863	-0.54%
2023/03/13	11	93.14	11	93.00	92.70	0	1,844	0.00%
2023/03/10	17	91.60	20	92.28	91.80	-3	1,813	-0.17%
2023/03/09	1	93.10	0	0.00	91.80	1	1,810	0.06%
2023/03/08	1	91.10	0	0.00	92.00	1	1,796	0.06%
2023/03/07	0	0.00	117	89.67	90.70	-117	1,776	-6.58%	大賣/鉅額交易
2023/03/06	11	90.20	0	0.00	90.90	11	1,753	0.63%
2023/03/03	1	89.90	0	0.00	89.90	1	1,733	0.06%
2023/02/23	12	88.33	0	0.00	88.50	12	1,666	0.72%
2023/02/22	6	87.65	1	88.20	88.70	5	1,645	0.30%
2023/02/20	1	87.20	0	0.00	87.40	1	1,616	0.06%
2023/02/17	7	85.90	0	0.00	86.00	7	1,596	0.44%
2023/02/16	1	85.00	2	85.85	86.20	-1	1,577	-0.06%
2023/02/15	2	85.40	0	0.00	85.00	2	1,572	0.13%
2023/02/09	3	88.70	0	0.00	88.50	3	1,520	0.20%
2023/02/08	0.2	89.50	0	0.00	89.20	0.2	1,530	0.01%
2023/02/07	18	88.50	68	88.28	89.40	-50	1,516	-3.30%
2023/02/06	12	92.57	24	92.00	92.20	-12	1,498	-0.80%
2023/02/03	15	93.66	26	93.94	93.50	-11	1,524	-0.72%
2023/02/02	33	92.40	21	92.90	93.30	12	1,504	0.80%
2023/01/31	18	90.14	13	90.85	90.60	5	1,389	0.36%
2023/01/16	8	88.33	0	0.00	88.20	8	1,349	0.59%
2023/01/13	22	89.35	1	88.70	88.60	21	1,355	1.55%
2023/01/12	28	90.71	0	0.00	89.80	28	1,366	2.05%
2023/01/06	1	88.20	0	0.00	88.80	1	1,406	0.07%
2023/01/05	5	89.10	0	0.00	89.00	5	1,431	0.35%
2022/12/30	8	89.55	0	0.00	89.00	8	1,480	0.54%
2022/12/28	3	90.80	0	0.00	90.10	3	1,535	0.20%
2022/12/20	7	92.70	0	0.00	91.80	7	1,663	0.42%
2022/12/16	0	0.00	1	96.20	96.00	-1	1,708	-0.06%
2022/12/13	1	97.60	0	0.00	97.50	1	1,723	0.06%
2022/12/12	0	0.00	26	96.97	97.40	-26	1,719	-1.51%
2022/12/09	0	0.00	3	95.33	95.80	-3	1,725	-0.17%
2022/12/06	1	98.40	1	96.90	96.60	0	1,724	0.00%
2022/12/05	10	98.98	0	0.00	98.80	10	1,723	0.58%
2022/12/01	1	98.00	3	97.73	97.10	-2	1,794	-0.11%
2022/11/25	13	94.23	0	0.00	93.00	13	1,922	0.68%
2022/11/24	1	94.10	2	93.30	94.30	-1	1,968	-0.05%
2022/11/21	32	93.89	0	0.00	93.50	32	2,043	1.57%
2022/11/18	4	93.60	1	95.30	93.60	3	2,062	0.15%
2022/11/17	5	94.26	0	0.00	94.60	5	2,071	0.24%
2022/11/16	1	93.20	1	93.30	93.60	0	2,083	0.00%
2022/11/15	1	92.00	0	0.00	92.60	1	2,106	0.05%
2022/11/11	4	90.28	11	91.35	90.50	-7	2,232	-0.31%
2022/11/10	10	89.46	10	90.35	90.10	0	2,297	0.00%
2022/11/09	0	0.00	23	89.77	89.90	-23	2,319	-0.99%
2022/11/08	20	88.48	1	88.20	88.50	19	2,347	0.81%
2022/11/07	5	88.92	1	88.80	88.50	4	2,458	0.16%
2022/11/04	1	87.50	1	87.40	87.70	0	2,618	0.00%
2022/11/03	1	86.00	1	86.20	86.40	0	2,727	0.00%
2022/11/01	0	0.00	3	85.07	85.50	-3	2,714	-0.11%
2022/10/31	2	81.85	0	0.00	81.90	2	2,705	0.07%
2022/10/28	2	79.85	2	80.00	80.30	0	2,700	0.00%
2022/10/27	0	0.00	2	79.85	80.40	-2	2,710	-0.07%
2022/10/26	0	0.00	2	77.95	77.80	-2	2,721	-0.07%
2022/10/25	1	78.30	0	0.00	78.80	1	2,729	0.04%
2022/10/21	1	79.70	0	0.00	79.00	1	2,737	0.04%
2022/10/20	1	79.20	0	0.00	80.40	1	2,741	0.04%
2022/10/18	1	80.70	1	80.90	80.90	0	2,754	0.00%
2022/10/17	10	77.90	0	0.00	79.50	10	2,788	0.36%
2022/10/13	1	76.80	3	75.53	74.70	-2	2,820	-0.07%
2022/10/12	1	78.00	1	79.40	79.00	0	2,799	0.00%
2022/10/11	19	81.66	8	79.88	78.90	11	2,834	0.39%
2022/10/06	2	86.20	1	86.00	86.10	1	2,966	0.03%
2022/10/05	6	87.57	22	88.36	87.40	-16	3,032	-0.53%
2022/10/04	3	87.20	1	87.70	87.10	2	3,055	0.07%
2022/10/03	1	83.30	0	0.00	84.00	1	3,095	0.03%
2022/09/30	1	78.80	1	80.90	83.00	0	3,157	0.00%
2022/09/29	9	81.29	0	0.00	81.10	9	3,212	0.28%
2022/09/28	15	80.90	26	83.12	80.50	-11	3,310	-0.33%
2022/09/27	1	81.20	0	0.00	83.70	1	3,397	0.03%
2022/09/26	2	82.15	0	0.00	81.30	2	3,536	0.06%
2022/09/23	1	86.10	1	87.20	85.90	0	3,672	0.00%
2022/09/22	3	86.70	2	86.75	86.60	1	3,845	0.03%
2022/09/21	5	88.16	4	87.68	87.80	1	3,840	0.03%
2022/09/19	2	88.75	1	89.20	88.90	1	3,855	0.03%
2022/09/13	2	92.20	0	0.00	91.70	2	3,885	0.05%
2022/09/12	2	92.40	0	0.00	92.40	2	3,888	0.05%
2022/09/08	1	89.60	0	0.00	91.20	1	3,912	0.03%
2022/09/07	5.1	90.11	4	90.28	90.10	1.1	3,904	0.03%
2022/09/06	11	94.35	2	94.95	91.90	9	3,858	0.23%
2022/09/05	7	101.07	4	101.00	100.00	3	3,739	0.08%
2022/09/02	0	0.00	2	102.50	101.50	-2	3,754	-0.05%
2022/09/01	4	101.00	1	101.00	101.00	3	3,751	0.08%
2022/08/31	15	102.73	8	104.13	102.50	7	3,713	0.19%
2022/08/30	0	0.00	1	104.00	105.50	-1	3,672	-0.03%
2022/08/29	3.1	101.81	1	102.50	104.50	2.1	3,679	0.06%
2022/08/26	1	105.00	1	107.00	104.00	0	3,675	0.00%
2022/08/24	1.1	102.91	4	104.00	103.50	-2.9	3,688	-0.08%
2022/08/23	5	104.40	8	102.56	104.00	-3	3,715	-0.08%
2022/08/22	9	103.39	8	105.25	103.00	1	3,725	0.03%
2022/08/19	2	106.25	3	105.17	106.50	-1	3,680	-0.03%
2022/08/18	2	105.50	23	104.78	104.50	-21	3,615	-0.58%
2022/08/17	2	102.50	4	102.63	101.50	-2	3,524	-0.06%
2022/08/16	3	99.17	0	0.00	98.20	3	3,431	0.09%
2022/08/15	3	100.03	11	99.94	99.30	-8	3,400	-0.24%
2022/08/12	106	101.01	115	101.43	100.50	-9	3,352	-0.27%	大買/大賣/
2022/08/11	0	0.00	8	100.13	100.00	-8	3,240	-0.25%
2022/08/10	1	93.10	0	0.00	93.50	1	3,089	0.03%
2022/08/09	0	0.00	8	89.23	89.80	-8	2,983	-0.27%
2022/08/08	0	0.00	7	88.31	88.70	-7	2,981	-0.23%
2022/08/04	1	83.00	1	83.50	83.70	0	2,938	0.00%
2022/08/03	2	84.40	0	0.00	83.90	2	2,943	0.07%
2022/08/02	3	85.20	0	0.00	85.00	3	2,971	0.10%
2022/07/28	5	85.70	0	0.00	84.50	5	3,040	0.16%
2022/07/26	3	85.80	0	0.00	84.60	3	3,093	0.10%
2022/07/25	1	86.40	3	86.37	86.70	-2	3,107	-0.06%
2022/07/22	6	87.37	1	87.60	86.30	5	3,126	0.16%
2022/07/21	1	86.20	3	87.00	87.30	-2	3,115	-0.06%
2022/07/20	4	86.15	4	86.48	85.30	0	3,100	0.00%
2022/07/19	4	84.83	10	84.93	85.10	-6	3,122	-0.19%
2022/07/18	4	84.48	3	84.90	84.90	1	3,139	0.03%
2022/07/15	3	83.30	1	83.40	84.10	2	3,123	0.06%
2022/07/13	10	83.15	10	82.45	81.70	0	2,987	0.00%
2022/07/12	0	0.00	1	82.40	81.50	-1	2,915	-0.03%
2022/07/11	0	0.00	5	82.60	84.00	-5	2,870	-0.17%
2022/07/08	6	79.32	5	80.38	80.90	1	2,792	0.04%
2022/07/06	36	76.07	31	79.09	75.60	5	2,683	0.19%
2022/07/05	2	78.60	8	79.04	80.40	-6	2,618	-0.23%
2022/07/04	8	78.48	2	82.05	77.50	6	2,530	0.24%
2022/07/01	2	81.45	7	81.94	81.40	-5	2,407	-0.21%
2022/06/30	6	92.70	3	90.87	90.40	3	2,245	0.13%
2022/06/29	12	98.54	1	98.90	98.60	11	2,067	0.53%
2022/06/28	5	100.18	0	0.00	99.50	5	2,117	0.24%
2022/06/27	1	100.00	1	101.00	101.50	0	2,200	0.00%
2022/06/24	3	99.37	2	98.95	99.10	1	2,254	0.04%
2022/06/23	2	98.15	1	99.20	99.00	1	2,264	0.04%
2022/06/22	4	101.38	0	0.00	100.00	4	2,345	0.17%
2022/06/20	4	102.63	2	100.00	100.00	2	2,365	0.08%
2022/06/17	0	0.00	1	105.50	104.00	-1	2,346	-0.04%
2022/06/16	13	109.69	0	0.00	107.00	13	2,355	0.55%
2022/06/15	3	110.83	0	0.00	110.50	3	2,374	0.13%
2022/06/14	1	107.50	1	109.50	111.50	0	2,444	0.00%
2022/06/13	10	110.60	1	110.00	109.00	9	2,597	0.35%
2022/06/10	3	111.67	3	113.00	113.00	0	2,655	0.00%
2022/06/09	2	112.75	1	113.00	112.50	1	2,668	0.04%
2022/06/08	2	112.50	0	0.00	112.50	2	2,685	0.07%
2022/06/06	6	114.50	7	114.29	114.50	-1	2,715	-0.04%
2022/06/02	2	111.50	3	114.17	113.50	-1	2,738	-0.04%
2022/06/01	2	112.50	2	113.25	112.00	0	2,803	0.00%
2022/05/31	3	112.33	21	111.52	112.00	-18	2,853	-0.63%
2022/05/30	2	107.50	7	108.86	108.50	-5	2,877	-0.17%
2022/05/27	0	0.00	2	105.50	105.50	-2	2,893	-0.07%
2022/05/26	2	104.50	5	105.20	104.00	-3	2,959	-0.10%
2022/05/25	0	0.00	3	104.17	104.00	-3	3,032	-0.10%
2022/05/24	3	104.83	3	104.67	102.50	0	3,118	0.00%
2022/05/23	0	0.00	5	105.90	105.50	-5	3,164	-0.16%
2022/05/20	0	0.00	6	105.33	105.00	-6	3,266	-0.18%
2022/05/19	2	105.50	17	104.29	105.50	-15	3,416	-0.44%
2022/05/18	6	104.83	0	0.00	105.00	6	3,470	0.17%
2022/05/17	2	105.50	11	106.36	106.50	-9	3,484	-0.26%
2022/05/16	2	104.50	20	104.50	104.00	-18	3,501	-0.51%
2022/05/13	8	102.88	7	103.21	103.50	1	3,531	0.03%
2022/05/12	5	101.60	5	101.90	101.00	0	3,603	0.00%
2022/05/11	3	101.83	3	103.00	102.00	0	3,688	0.00%
2022/05/10	4	102.13	4	103.00	103.50	0	3,810	0.00%
2022/05/09	3	102.50	1	103.50	101.50	2	3,974	0.05%
2022/05/06	4	108.00	8	106.31	108.00	-4	3,982	-0.10%
2022/05/05	1	108.00	1	107.50	108.00	0	4,117	0.00%
2022/05/04	3	106.50	2	107.00	107.00	1	4,158	0.02%
2022/05/03	1	105.00	1	107.00	106.00	0	4,234	0.00%
2022/04/29	0	0.00	3	103.17	105.50	-3	4,345	-0.07%
2022/04/28	2	102.25	1	100.50	100.50	1	4,422	0.02%
2022/04/27	3	98.90	0	0.00	101.50	3	4,493	0.07%
2022/04/25	3	102.83	1	102.00	102.00	2	4,880	0.04%
2022/04/22	5	108.80	5	109.10	108.00	0	5,088	0.00%
2022/04/21	17	111.32	0	0.00	110.00	17	5,265	0.32%
2022/04/20	2	110.75	3	112.00	111.00	-1	5,380	-0.02%
2022/04/19	2	113.00	7	113.79	112.50	-5	5,502	-0.09%
2022/04/18	1	109.50	0	0.00	111.50	1	5,708	0.02%
2022/04/15	5	111.10	3	111.50	110.50	2	6,217	0.03%
2022/04/14	1	113.50	7	113.21	113.00	-6	6,576	-0.09%
2022/04/13	5	112.10	4	112.00	112.00	1	6,812	0.01%
2022/04/12	0	0.00	1	112.00	111.50	-1	7,015	-0.01%
2022/04/11	15	113.23	4	113.25	111.00	11	7,102	0.15%
2022/04/08	3	116.00	0	0.00	116.50	3	7,395	0.04%
2022/04/07	3	115.50	15	114.90	114.50	-12	7,501	-0.16%
2022/04/06	1	117.50	1	117.50	117.50	0	7,537	0.00%
2022/04/01	1	117.00	1	118.00	118.50	0	7,554	0.00%
2022/03/31	27	118.85	10	119.60	118.00	17	7,563	0.22%
2022/03/30	20	121.05	20.1	122.00	121.00	-0.1	7,530	0.00%
2022/03/29	1	121.00	15.1	119.67	120.00	-14.1	7,487	-0.19%
2022/03/28	13	116.85	0	0.00	117.00	13	7,422	0.18%
2022/03/25	2	118.00	18.5	119.42	119.00	-16.5	7,403	-0.22%
2022/03/24	1.1	116.00	1	117.00	117.50	0.1	7,320	0.00%
2022/03/23	3.1	116.34	0	0.00	117.50	3.1	7,313	0.04%
2022/03/22	3	116.17	0	0.00	116.50	3	7,305	0.04%
2022/03/21	1	117.00	17	116.38	117.00	-16	7,313	-0.22%
2022/03/18	11.1	114.28	17	114.74	114.00	-5.9	7,295	-0.08%
2022/03/17	10	116.50	2	115.75	117.00	8	7,270	0.11%
2022/03/16	7	115.14	21	115.17	113.50	-14	7,203	-0.19%
2022/03/15	5.1	109.90	1	111.00	109.00	4.1	7,060	0.06%
2022/03/14	0	0.00	16	114.19	114.50	-16	7,032	-0.23%
2022/03/11	3	112.83	4	112.50	112.50	-1	7,111	-0.01%
2022/03/10	31	114.84	16	115.19	114.00	15	7,165	0.21%
2022/03/09	9	112.56	8	113.13	112.50	1	7,154	0.01%
2022/03/08	7	111.14	9	112.50	111.00	-2	7,147	-0.03%
2022/03/07	7.1	115.43	1	116.50	113.50	6.1	7,120	0.09%
2022/03/04	7	118.36	1	120.50	118.50	6	7,044	0.09%
2022/03/03	1	118.50	4	121.50	121.50	-3	6,998	-0.04%
2022/03/02	2	118.00	2	118.50	119.00	0	6,961	0.00%
2022/03/01	1	117.00	0	0.00	117.00	1	6,929	0.01%
2022/02/25	8	115.81	7	118.79	116.00	1	6,881	0.01%
2022/02/24	3	117.33	7	117.14	117.50	-4	6,871	-0.06%
2022/02/23	0	0.00	1	121.50	121.00	-1	6,846	-0.01%
2022/02/22	6.1	119.92	4	120.00	119.00	2.1	6,830	0.03%
2022/02/21	2.3	123.13	1	126.00	123.50	1.3	6,770	0.02%
2022/02/18	6.3	126.36	7	126.57	127.00	-0.7	6,704	-0.01%
2022/02/17	0	0.00	5	128.40	128.50	-5	6,768	-0.07%
2022/02/16	20	130.90	1	129.00	130.00	19	6,893	0.28%
2022/02/15	4	130.50	3	130.50	128.00	1	7,075	0.01%
2022/02/14	26	130.10	16	130.47	129.50	10	7,435	0.13%
2022/02/11	18	135.28	2	135.25	134.00	16	7,387	0.22%
2022/02/10	19	136.95	6	138.67	137.50	13	7,309	0.18%
2022/02/09	12	137.00	41	137.15	139.00	-29	7,183	-0.40%
2022/02/08	13	132.81	10	133.45	133.00	3	7,006	0.04%
2022/02/07	41	134.48	44	135.36	134.00	-3	6,961	-0.04%
2022/01/26	17	130.06	3	130.17	130.00	14	6,875	0.20%
2022/01/25	1	129.00	0	0.00	129.00	1	6,925	0.01%
2022/01/24	10	129.90	6	130.17	130.50	4	6,927	0.06%
2022/01/21	24	133.27	1	135.00	132.50	23	6,883	0.33%
2022/01/20	22	137.27	1	137.00	137.50	21	6,946	0.30%
2022/01/19	63	138.25	59	139.09	137.00	4	6,916	0.06%
2022/01/18	19	140.66	70	139.97	139.00	-51	6,853	-0.74%
2022/01/17	95	140.21	107	136.34	141.00	-12	6,601	-0.18%	大賣/
2022/01/14	10	129.60	21.2	130.28	136.00	-11.2	6,415	-0.17%
2022/01/13	17	133.15	10	132.35	132.50	7	6,266	0.11%
2022/01/12	5	133.80	3	133.83	134.00	2	6,152	0.03%
2022/01/11	35	135.23	35	136.31	134.50	0	6,083	0.00%
2022/01/10	402	138.57	419	137.65	136.50	-17	5,920	-0.29%	大買/大賣/
2022/01/07	74	133.43	77	134.51	133.50	-3	5,443	-0.06%
2022/01/06	27	128.93	33	130.92	133.00	-6	5,078	-0.12%
2022/01/05	21	127.33	35	128.37	131.00	-14	4,843	-0.29%
2022/01/04	24	125.67	23	125.87	126.50	1	4,643	0.02%
2022/01/03	55.2	126.27	25	125.66	124.00	30.2	4,567	0.66%
2021/12/30	13	124.38	6	124.08	123.50	7	4,268	0.16%
2021/12/29	2	119.50	6	121.42	122.00	-4	4,210	-0.10%
2021/12/28	6	118.92	5	119.70	120.00	1	4,177	0.02%
2021/12/27	2	119.25	0	0.00	120.00	2	4,180	0.05%
2021/12/24	0	0.00	1	119.50	119.50	-1	4,187	-0.02%
2021/12/23	7	119.86	1	118.50	120.50	6	4,220	0.14%
2021/12/22	0.3	118.00	2	118.25	117.50	-1.7	4,187	-0.04%
2021/12/21	6.2	116.55	55	117.02	118.00	-48.8	4,199	-1.16%
2021/12/20	9.5	117.50	42	116.43	117.50	-32.5	4,208	-0.77%
2021/12/17	2	114.50	20	115.45	114.50	-18	4,210	-0.43%
2021/12/16	4	116.75	3	117.33	116.50	1	4,196	0.02%
2021/12/15	5	116.30	4	116.25	116.00	1	4,185	0.02%
2021/12/14	4	118.13	3	118.00	116.00	1	4,174	0.02%
2021/12/13	2	118.50	52	119.46	118.50	-50	4,157	-1.20%
2021/12/10	0	0.00	50	116.50	116.50	-50	4,171	-1.20%
2021/12/09	3	119.33	15	119.63	118.50	-12	4,163	-0.29%
2021/12/08	2	121.00	10	120.45	119.00	-8	4,143	-0.19%
2021/12/07	32	121.23	38	123.13	120.00	-6	4,113	-0.15%
2021/12/06	2	119.50	6	120.25	121.00	-4	4,030	-0.10%
2021/12/03	0	0.00	6	117.00	118.50	-6	4,004	-0.15%
2021/12/02	3	117.17	1	119.00	116.00	2	4,092	0.05%
2021/12/01	4	116.00	6	116.50	118.50	-2	4,115	-0.05%
2021/11/30	11	118.91	1	118.50	117.50	10	4,150	0.24%
2021/11/29	1	117.00	2	116.00	117.00	-1	4,220	-0.02%
2021/11/26	0.2	116.50	1.3	117.27	117.00	-1.1	4,270	-0.03%
2021/11/25	7	119.86	7	121.29	119.50	0	4,280	0.00%
2021/11/24	8.3	119.31	7.1	119.12	119.00	1.2	4,265	0.03%
2021/11/23	13	121.50	3	123.00	119.00	10	4,270	0.23%
2021/11/22	1	123.00	1	124.50	123.00	0	4,222	0.00%
2021/11/19	9	123.00	4	123.25	122.50	5	4,192	0.12%
2021/11/18	9	123.00	4	124.25	122.50	5	4,185	0.12%
2021/11/17	17	123.38	24	121.75	123.00	-7	4,166	-0.17%
2021/11/16	12	124.50	7.1	124.86	124.50	4.9	4,127	0.12%
2021/11/15	9	125.17	13.1	125.31	126.00	-4.1	4,032	-0.10%
2021/11/12	26	122.19	18	123.39	121.50	8	3,936	0.20%
2021/11/11	23	120.04	38	119.63	122.00	-15	3,788	-0.40%
2021/11/10	1	112.50	0	0.00	112.00	1	3,457	0.03%
2021/11/09	0	0.00	5	111.50	111.00	-5	3,511	-0.14%
2021/11/08	1	110.50	5	110.50	110.50	-4	3,529	-0.11%
2021/11/05	4	110.25	1	110.50	110.00	3	3,576	0.08%
2021/11/04	0.1	111.50	0	0.00	111.00	0.1	3,599	0.00%
2021/11/03	9	112.22	500	111.99	111.50	-491	3,626	-13.54%	大賣/鉅額交易
2021/11/02	59.4	116.58	6	114.50	114.00	53.4	3,609	1.48%
2021/11/01	4.1	116.00	9	116.44	115.50	-4.9	3,553	-0.14%
2021/10/29	4	111.13	25	111.78	112.00	-21	3,691	-0.57%
2021/10/28	47	110.61	25	110.46	111.50	22	3,691	0.60%
2021/10/27	3	105.83	7	105.21	107.00	-4	3,713	-0.11%
2021/10/26	10.5	105.69	1	104.00	104.50	9.5	3,798	0.25%
2021/10/25	9	108.44	2	108.50	109.00	7	3,745	0.19%
2021/10/22	15	110.00	21	109.33	110.00	-6	3,809	-0.16%
2021/10/21	93	108.26	16	108.84	107.00	77	3,789	2.03%
2021/10/20	25	105.66	5	107.60	107.00	20	3,814	0.52%
2021/10/19	46	104.79	1	107.00	107.00	45	3,939	1.14%
2021/10/18	10.1	104.51	4	104.50	106.00	6.1	3,941	0.15%
2021/10/15	3	100.50	0	0.00	100.00	3	3,951	0.08%
2021/10/13	0	0.00	10	102.00	100.50	-10	4,003	-0.25%
2021/10/12	9	103.61	39	104.05	103.50	-30	4,032	-0.74%
2021/10/08	7	104.79	7	105.86	105.50	0	4,160	0.00%
2021/10/07	6	104.50	6	104.25	104.50	0	4,260	0.00%
2021/10/06	2	103.00	3	103.83	101.00	-1	4,322	-0.02%
2021/10/05	1	101.00	0	0.00	102.00	1	4,362	0.02%
2021/10/01	4	99.03	0	0.00	98.80	4	4,609	0.09%
2021/09/30	10	99.67	1	101.00	102.00	9	4,627	0.19%
2021/09/28	1	102.50	2	102.50	102.50	-1	4,722	-0.02%
2021/09/27	3	103.50	0	0.00	103.50	3	4,752	0.06%
2021/09/22	1	102.00	0	0.00	104.50	1	5,032	0.02%
2021/09/16	0	0.00	1	105.50	106.00	-1	5,464	-0.02%
2021/09/15	5	104.70	3	104.50	104.50	2	5,896	0.03%
2021/09/14	1	107.50	0	0.00	107.50	1	6,086	0.02%
2021/09/13	1	108.50	1	109.00	108.50	0	6,260	0.00%
2021/09/10	0	0.00	1	109.00	110.00	-1	6,501	-0.02%
2021/09/09	2	106.25	0	0.00	106.50	2	6,650	0.03%
2021/09/08	65	105.62	64	108.75	106.00	1	7,162	0.01%
2021/09/07	54	112.32	54	111.16	110.00	0	7,208	0.00%
2021/09/06	30	111.50	1	110.50	108.50	29	7,176	0.40%
2021/09/03	19	112.61	6	113.83	112.50	13	7,164	0.18%
2021/09/02	9	113.00	2	113.75	112.50	7	7,164	0.10%
2021/09/01	7	109.29	6	110.00	111.50	1	7,129	0.01%
2021/08/31	7	103.93	0	0.00	103.50	7	7,206	0.10%
2021/08/27	1	105.50	2	107.50	105.50	-1	7,380	-0.01%
2021/08/26	5	107.60	0	0.00	107.00	5	7,448	0.07%
2021/08/24	3	106.17	3	107.00	108.00	0	7,838	0.00%
2021/08/23	1	105.50	3	105.50	106.00	-2	7,861	-0.03%
2021/08/20	1	102.00	2	102.00	102.00	-1	7,914	-0.01%
2021/08/18	1	100.00	0	0.00	107.00	1	8,134	0.01%
2021/08/17	3	105.17	2	102.50	102.50	1	8,127	0.01%
2021/08/16	6	107.92	1	109.50	109.50	5	8,144	0.06%
2021/08/13	11	113.41	5	114.40	111.00	6	8,097	0.07%
2021/08/12	2	116.75	0	0.00	117.00	2	8,092	0.02%
2021/08/11	1	120.50	2	117.75	118.00	-1	8,208	-0.01%
2021/08/10	45	122.29	42	119.92	120.00	3	8,211	0.04%
2021/08/09	4	121.88	0	0.00	120.00	4	8,233	0.05%
2021/08/06	5	123.60	0.1	124.00	123.00	4.9	8,216	0.06%
2021/08/04	20	127.38	6	127.50	125.50	14	8,356	0.17%
2021/08/03	2	129.75	0.3	128.52	131.00	1.7	8,215	0.02%
2021/08/02	0	0.00	13	128.85	128.50	-13	8,175	-0.16%
2021/07/30	3	125.33	2	125.25	125.00	1	8,088	0.01%
2021/07/29	20	122.00	0	0.00	122.00	20	8,037	0.25%
2021/07/28	1	117.00	30	118.17	118.00	-29	8,142	-0.36%
2021/07/26	1	126.00	0	0.00	124.50	1	8,215	0.01%
2021/07/23	3	123.33	5	125.00	123.50	-2	8,175	-0.02%
2021/07/22	0	0.00	2	123.00	122.50	-2	8,046	-0.02%
2021/07/21	5	119.30	2	119.50	118.00	3	8,071	0.04%
2021/07/20	0	0.00	4	122.13	120.50	-4	8,046	-0.05%
2021/07/19	7	125.86	702	126.22	126.00	-695	8,033	-8.65%	大賣/鉅額交易
2021/07/16	0	0.00	156	126.31	126.00	-156	8,058	-1.94%	大賣/鉅額交易
2021/07/15	4	126.88	1	130.00	125.50	3	8,200	0.04%
2021/07/14	53	126.51	1	126.00	127.00	52	8,309	0.63%
2021/07/13	2	125.50	0	0.00	123.50	2	8,366	0.02%
2021/07/12	5	121.50	4	122.13	122.50	1	8,309	0.01%
2021/07/09	4	122.75	0	0.00	122.50	4	8,241	0.05%
2021/07/08	401	127.88	9	126.78	127.00	392	8,295	4.73%	大買/鉅額交易
2021/07/07	0	0.00	15	122.33	122.00	-15	8,212	-0.18%
2021/07/06	9	122.00	1	122.00	122.00	8	8,262	0.10%
2021/07/05	10	124.50	63	122.10	124.00	-53	8,290	-0.64%
2021/07/02	0	0.00	43	118.91	121.50	-43	8,352	-0.51%
2021/07/01	9	118.44	9	118.00	118.50	0	8,579	0.00%
2021/06/30	1	120.50	0	0.00	121.00	1	8,565	0.01%
2021/06/29	4	119.63	510	119.64	121.50	-506	8,529	-5.93%	大賣/鉅額交易
2021/06/28	10	121.85	5	121.70	121.00	5	8,420	0.06%
2021/06/25	11	128.23	4	130.50	127.50	7	8,186	0.09%
2021/06/24	542	134.88	46	134.46	132.50	496	8,043	6.17%	大買/鉅額交易
2021/06/23	213	130.30	4	130.00	130.50	209	7,640	2.74%	大買/鉅額交易
2021/06/22	0	0.00	21	129.48	128.50	-21	7,450	-0.28%
2021/06/21	2	128.50	25	129.48	127.50	-23	7,311	-0.31%
2021/06/18	9	127.33	0	0.00	127.50	9	7,157	0.13%
2021/06/17	316.3	127.82	8	128.44	128.50	308.3	7,071	4.36%	大買/鉅額交易
2021/06/16	5	122.50	0	0.00	122.50	5	6,686	0.07%
2021/06/15	0	0.00	8	121.25	121.00	-8	6,730	-0.12%
2021/06/11	0	0.00	3	121.17	120.50	-3	6,792	-0.04%
2021/06/10	1	123.50	0	0.00	122.00	1	6,833	0.01%
2021/06/09	5	122.00	0	0.00	122.00	5	6,843	0.07%
2021/06/08	10	125.35	10	123.75	123.50	0	6,828	0.00%
2021/06/07	7	121.07	5	121.20	125.00	2	6,699	0.03%
2021/06/04	2	120.00	0	0.00	120.00	2	6,581	0.03%
2021/06/02	2	122.50	14	121.54	121.00	-12	6,697	-0.18%
2021/06/01	26	124.88	24.5	123.04	121.50	1.5	6,701	0.02%
2021/05/31	2	118.50	2	118.75	119.00	0	6,484	0.00%
2021/05/28	1	118.00	3	118.17	117.50	-2	6,506	-0.03%
2021/05/27	3	117.00	13	117.73	116.00	-10	6,455	-0.15%
2021/05/26	140	116.28	134	115.68	117.00	6	6,384	0.09%	大買/大賣/
2021/05/25	29	112.02	20	111.33	112.50	9	6,244	0.14%
2021/05/24	0	0.00	3	111.00	111.50	-3	6,239	-0.05%
2021/05/20	0	0.00	5	104.90	103.00	-5	6,236	-0.08%
2021/05/19	4	107.25	1	108.50	108.00	3	6,218	0.05%
2021/05/18	4	99.00	2	101.50	102.00	2	6,172	0.03%
2021/05/17	1	97.40	6	96.15	93.50	-5	6,196	-0.08%
2021/05/14	6	100.42	2	99.25	98.70	4	6,211	0.06%
2021/05/13	13	93.73	11	93.85	97.70	2	6,207	0.03%
2021/05/12	1.5	103.27	17	99.54	97.30	-15.5	6,162	-0.25%
2021/05/11	2	109.00	3	108.67	105.50	-1	6,169	-0.02%
2021/05/10	403	115.04	0	0.00	114.00	403	6,129	6.57%	大買/鉅額交易
2021/05/07	1	116.00	1	116.00	118.00	0	6,122	0.00%
2021/05/06	43	111.00	49	111.29	112.00	-6	6,037	-0.10%
2021/05/05	449	110.10	48	109.75	107.00	401	5,954	6.73%	大買/鉅額交易
2021/05/04	16	106.78	31	112.16	107.00	-15	5,847	-0.26%
2021/05/03	6	112.42	2	113.50	110.50	4	5,799	0.07%
2021/04/29	0	0.00	20	116.00	116.00	-20	5,796	-0.35%
2021/04/28	0	0.00	2	113.50	115.00	-2	5,791	-0.03%
2021/04/27	0	0.00	15	114.33	114.50	-15	5,820	-0.26%
2021/04/26	0	0.00	23	118.50	118.00	-23	5,753	-0.40%
2021/04/23	0	0.00	4	116.38	118.00	-4	5,735	-0.07%
2021/04/22	2	119.00	1	116.00	116.50	1	5,729	0.02%
2021/04/21	5	119.00	9	118.11	117.00	-4	5,690	-0.07%
2021/04/20	23	125.28	7	127.43	122.50	16	5,526	0.29%
2021/04/19	9	121.50	7	123.36	123.50	2	5,329	0.04%
2021/04/16	2	117.50	3	117.67	117.50	-1	5,203	-0.02%
2021/04/15	5	117.50	0	0.00	117.50	5	5,313	0.09%
2021/04/14	10	116.00	9	117.06	117.00	1	5,388	0.02%
2021/04/13	9	114.00	4	114.25	113.00	5	5,436	0.09%
2021/04/12	11	119.18	33	121.65	118.00	-22	5,490	-0.40%
2021/04/09	10	123.25	23	121.46	121.50	-13	5,700	-0.23%
2021/04/08	9	125.00	5	125.20	124.00	4	5,746	0.07%
2021/04/07	68	123.76	8	123.50	125.50	60	5,607	1.07%
2021/04/06	0	0.00	4	117.88	118.50	-4	5,365	-0.07%
2021/03/31	0	0.00	2	119.50	117.00	-2	5,309	-0.04%
2021/03/30	2	117.50	2	117.50	118.00	0	5,295	0.00%
2021/03/29	2.5	116.90	6	117.08	117.00	-3.5	5,342	-0.07%
2021/03/26	1.5	115.00	3	117.00	117.00	-1.5	5,360	-0.03%
2021/03/25	6	114.00	0	0.00	114.50	6	5,354	0.11%
2021/03/24	2	115.00	0	0.00	115.00	2	5,348	0.04%
2021/03/23	17	117.12	3	116.00	116.00	14	5,345	0.26%
2021/03/22	4	119.38	4	121.13	118.50	0	5,314	0.00%
2021/03/19	2	118.75	0	0.00	120.50	2	5,278	0.04%
2021/03/18	3	118.17	4	117.50	120.00	-1	5,177	-0.02%
2021/03/17	12	118.42	13	117.12	118.50	-1	5,196	-0.02%
2021/03/16	1	115.50	6	114.50	115.50	-5	5,119	-0.10%
2021/03/15	0	0.00	4	112.00	113.00	-4	5,095	-0.08%
2021/03/12	2	109.00	0	0.00	110.00	2	5,064	0.04%
2021/03/10	3	105.00	3	106.00	107.50	0	5,255	0.00%
2021/03/09	12	104.29	1	107.50	103.50	11	5,374	0.20%
2021/03/08	8	112.81	11	112.77	109.00	-3	5,444	-0.06%
2021/03/05	4	112.00	0	0.00	113.50	4	5,425	0.07%
2021/03/04	25	113.56	1	114.00	112.50	24	5,420	0.44%
2021/03/03	1	113.50	1	115.00	115.00	0	5,424	0.00%
2021/03/02	19	117.03	0	0.00	115.50	19	5,381	0.35%
2021/02/26	3	115.33	0	0.00	116.50	3	5,440	0.06%
2021/02/25	6	116.00	0	0.00	115.50	6	5,503	0.11%
2021/02/22	5	120.80	1	120.50	120.50	4	5,616	0.07%
2021/02/19	1	118.50	2	120.00	122.00	-1	5,704	-0.02%
2021/02/18	2	117.00	0	0.00	119.50	2	5,716	0.03%
2021/02/17	4	118.50	3	119.33	118.50	1	5,699	0.02%
2021/02/05	4	120.50	17	122.38	121.00	-13	5,671	-0.23%
2021/02/03	17	126.68	0	0.00	126.00	17	5,729	0.30%
2021/02/02	8	128.88	18	130.75	125.50	-10	5,873	-0.17%
2021/02/01	2	125.50	2	127.25	127.50	0	5,802	0.00%
2021/01/29	2	126.25	1	125.00	124.50	1	5,839	0.02%
2021/01/28	2	124.25	1	125.00	125.50	1	6,007	0.02%
2021/01/26	0	0.00	1	127.00	124.00	-1	6,329	-0.02%
2021/01/25	2	127.50	1	127.50	127.50	1	6,517	0.02%
2021/01/22	1	125.00	5	125.10	127.00	-4	6,545	-0.06%
2021/01/21	2	123.50	2	124.25	122.50	0	6,574	0.00%
2021/01/20	2	124.50	2	124.00	122.50	0	6,663	0.00%
2021/01/19	2	122.00	0	0.00	122.00	2	6,615	0.03%
2021/01/18	0	0.00	1	121.00	123.00	-1	6,655	-0.02%
2021/01/15	5	121.90	1	124.50	122.00	4	6,674	0.06%
2021/01/13	0	0.00	1	124.00	124.00	-1	6,665	-0.02%
2021/01/12	2	123.50	1	121.00	121.50	1	6,712	0.01%
2021/01/11	0	0.00	1	124.00	124.50	-1	6,724	-0.01%
2021/01/08	14	123.93	2	124.50	123.50	12	6,696	0.18%
2021/01/07	7	129.29	2	129.50	128.50	5	6,583	0.08%
2021/01/06	5	133.90	18.1	132.40	131.00	-13.1	6,497	-0.20%
2021/01/05	10	135.10	3	134.50	134.50	7	6,302	0.11%
2021/01/04	24	131.13	16	131.66	138.00	8	6,198	0.13%
2020/12/31	2.1	128.55	2	126.75	129.00	0.1	5,903	0.00%
2020/12/30	3	125.67	2	125.50	125.00	1	5,794	0.02%
2020/12/29	10	124.50	0	0.00	125.00	10	5,794	0.17%
2020/12/28	0	0.00	1	123.50	126.50	-1	5,784	-0.02%
2020/12/25	8	124.19	1	125.00	123.00	7	5,836	0.12%
2020/12/23	19	126.13	7	125.21	125.50	12	5,929	0.20%
2020/12/22	1	122.00	2	125.75	122.00	-1	5,968	-0.02%
2020/12/21	6	121.25	12	121.04	122.50	-6	6,068	-0.10%
2020/12/18	1	123.50	0	0.00	124.50	1	6,208	0.02%
2020/12/17	1	126.50	7	126.57	124.50	-6	6,294	-0.10%
2020/12/16	4	124.63	5	124.70	125.50	-1	6,325	-0.02%
2020/12/15	1	122.00	1	123.50	120.00	0	6,328	0.00%
2020/12/14	0	0.00	2	120.00	123.00	-2	6,318	-0.03%
2020/12/11	9	123.00	1	120.50	121.50	8	6,331	0.13%
2020/12/10	3	127.83	0	0.00	128.50	3	6,286	0.05%
2020/12/09	6	128.58	8	128.25	128.00	-2	6,300	-0.03%
2020/12/08	3	127.83	3	127.83	127.50	0	6,282	0.00%
2020/12/07	6	127.92	2	127.00	126.50	4	6,300	0.06%
2020/12/04	6	130.92	7	131.29	131.50	-1	6,201	-0.02%
2020/12/03	8	129.69	14	129.96	128.50	-6	6,161	-0.10%
2020/12/02	13	128.23	21	129.38	129.50	-8	6,071	-0.13%
2020/12/01	2	123.75	3	123.33	124.00	-1	5,958	-0.02%
2020/11/30	8	124.75	27	123.70	122.00	-19	5,956	-0.32%
2020/11/27	3	121.17	4	120.63	121.50	-1	5,926	-0.02%
2020/11/26	1	117.00	4	118.00	118.50	-3	5,973	-0.05%
2020/11/25	11	117.09	17	115.29	115.00	-6	5,985	-0.10%
2020/11/24	13	119.77	9	119.50	118.50	4	5,963	0.07%
2020/11/23	14	122.14	18.3	121.77	121.00	-4.3	5,936	-0.07%
2020/11/19	7	117.14	5	117.40	118.00	2	5,907	0.03%
2020/11/18	9.2	118.08	6	117.58	116.50	3.2	5,959	0.05%
2020/11/17	11	117.09	13	115.96	115.50	-2	5,992	-0.03%
2020/11/16	3	116.50	4	116.63	116.50	-1	6,150	-0.02%
2020/11/13	9	113.44	8	114.50	115.00	1	6,150	0.02%
2020/11/12	3	115.17	5	114.40	113.00	-2	6,165	-0.03%
2020/11/11	4	112.25	2	112.50	113.50	2	6,200	0.03%
2020/11/10	12.1	111.91	24	110.17	111.50	-11.9	6,229	-0.19%
2020/11/09	15	108.53	12	109.38	108.50	3	6,155	0.05%
2020/11/06	2	108.75	2	109.00	109.00	0	6,121	0.00%
2020/11/05	24	109.38	9	109.89	109.50	15	6,125	0.24%
2020/11/04	0	0.00	9	105.50	107.00	-9	6,024	-0.15%
2020/11/03	10	103.80	6	103.17	102.50	4	6,051	0.07%
2020/11/02	2	100.60	7	100.23	103.00	-5	6,219	-0.08%
2020/10/30	5	95.26	21	95.51	94.00	-16	6,125	-0.26%
2020/10/29	14	97.34	4	97.80	98.20	10	6,200	0.16%
2020/10/28	8	105.00	5	106.00	102.00	3	6,242	0.05%
2020/10/27	5	100.50	0	0.00	103.50	5	6,455	0.08%
2020/10/26	3	103.33	9	104.28	102.50	-6	6,551	-0.09%
2020/10/23	2	105.25	7	105.79	106.00	-5	6,653	-0.08%
2020/10/22	3	104.00	0	0.00	104.00	3	6,884	0.04%
2020/10/21	8	104.13	1	105.50	104.00	7	7,232	0.10%
2020/10/20	2	103.75	1	104.00	104.00	1	7,524	0.01%
2020/10/19	4	102.75	4	104.38	105.00	0	7,543	0.00%
2020/10/16	1	101.50	10	102.00	100.00	-9	7,669	-0.12%
2020/10/15	5	102.50	6	100.50	101.00	-1	7,813	-0.01%
2020/10/14	2	102.75	1	102.00	102.00	1	8,008	0.01%
2020/10/13	10	103.00	0	0.00	102.00	10	8,209	0.12%
2020/10/12	0	0.00	1	104.50	102.50	-1	8,285	-0.01%
2020/10/08	1	103.50	5	104.50	103.00	-4	8,359	-0.05%
2020/10/06	1	105.00	0	0.00	105.00	1	8,631	0.01%
2020/10/05	6	103.08	0	0.00	104.50	6	8,730	0.07%
2020/09/30	24	102.58	22	102.87	104.00	2	8,985	0.02%
2020/09/29	2	102.50	2	101.00	100.00	0	9,062	0.00%
2020/09/28	1	103.00	2	103.75	104.00	-1	9,246	-0.01%
2020/09/25	11	103.45	19	102.43	101.00	-8	9,398	-0.09%
2020/09/24	28	104.54	27	106.80	104.50	1	9,360	0.01%
2020/09/23	4	110.75	3	112.00	110.50	1	9,338	0.01%
2020/09/22	14	116.82	10	117.50	113.50	4	9,371	0.04%
2020/09/21	6	121.00	5	119.50	119.00	1	9,553	0.01%
2020/09/18	21	122.07	5	121.70	124.00	16	9,579	0.17%
2020/09/17	2	121.25	0	0.00	121.00	2	9,684	0.02%
2020/09/16	1	123.50	0	0.00	120.00	1	9,909	0.01%
2020/09/11	0	0.00	5	119.00	119.50	-5	11,096	-0.05%
2020/09/10	0	0.00	5	121.70	119.00	-5	11,142	-0.04%
2020/09/09	1	116.50	3	118.67	119.50	-2	11,181	-0.02%
2020/09/08	2	119.50	1	122.00	118.00	1	11,265	0.01%
2020/09/07	5	123.50	0	0.00	119.50	5	11,292	0.04%
2020/09/04	0	0.00	2	123.50	123.50	-2	11,363	-0.02%
2020/09/03	6	121.17	0	0.00	120.50	6	11,330	0.05%
2020/09/02	4	120.38	3	120.00	119.50	1	11,524	0.01%
2020/09/01	24	116.67	3	114.17	119.50	21	11,532	0.18%
2020/08/31	5	118.70	5	118.00	119.00	0	11,530	0.00%
2020/08/28	4	119.88	5	122.00	119.50	-1	11,875	-0.01%
2020/08/27	14	121.29	11	120.64	120.00	3	11,921	0.03%
2020/08/26	12	121.25	13	121.69	121.00	-1	12,008	-0.01%
2020/08/25	9	124.83	8	124.19	124.50	1	12,059	0.01%
2020/08/24	3	122.00	1	122.00	122.50	2	12,159	0.02%
2020/08/21	30	120.17	30	118.92	119.00	0	12,257	0.00%
2020/08/20	13	123.38	9	119.72	119.00	4	12,317	0.03%
2020/08/19	6	136.25	4	135.50	132.00	2	12,401	0.02%
2020/08/18	1	136.00	1	135.00	135.00	0	12,520	0.00%
2020/08/17	1	136.00	6	137.75	136.50	-5	12,700	-0.04%
2020/08/14	10	134.50	4	135.13	135.50	6	12,986	0.05%
2020/08/13	4	134.25	12	133.04	130.50	-8	13,286	-0.06%
2020/08/12	7	130.43	2	131.00	131.50	5	13,554	0.04%
2020/08/11	36	130.74	46	130.88	130.50	-10	13,753	-0.07%
2020/08/10	4	133.00	9	134.94	132.50	-5	14,005	-0.04%
2020/08/07	42	140.37	42	138.07	138.00	0	14,014	0.00%
2020/08/06	119	141.63	98	140.95	141.00	21	14,069	0.15%	大買/
2020/08/05	19	132.76	16	133.38	132.00	3	13,832	0.02%
2020/08/04	7	132.50	10	133.20	135.50	-3	13,875	-0.02%
2020/08/03	16	129.81	23	131.57	129.00	-7	14,105	-0.05%
2020/07/31	13	130.27	4	132.63	134.50	9	14,435	0.06%
2020/07/30	7	125.14	4	122.50	124.50	3	14,296	0.02%
2020/07/29	5	125.90	1	125.50	124.00	4	14,243	0.03%
2020/07/28	10	128.15	6	128.50	127.50	4	14,123	0.03%
2020/07/27	22	133.14	44	130.84	126.50	-22	13,939	-0.16%
2020/07/24	38	144.33	39	142.87	134.50	-1	13,648	-0.01%
2020/07/23	5	147.90	13	147.65	148.50	-8	13,462	-0.06%
2020/07/22	14	150.50	19	147.08	146.50	-5	13,540	-0.04%
2020/07/21	23	146.65	19	145.53	145.00	4	13,434	0.03%
2020/07/20	23	141.85	25	142.62	147.00	-2	13,443	-0.01%
2020/07/17	79	141.34	42	142.69	140.50	37	13,369	0.28%
2020/07/16	0	0.00	3	140.00	135.50	-3	13,413	-0.02%
2020/07/15	9	144.06	16	139.91	138.50	-7	13,521	-0.05%
2020/07/14	18	144.94	18	147.56	143.00	0	13,658	0.00%
2020/07/13	3	144.17	3	144.67	142.50	0	13,714	0.00%
2020/07/10	14	138.71	18	138.72	139.00	-4	13,873	-0.03%
2020/07/09	48	144.86	35	145.26	144.00	13	14,044	0.09%
2020/07/08	29	138.59	26	137.83	138.50	3	14,086	0.02%
2020/07/07	23	137.37	23	138.98	135.50	0	14,123	0.00%
2020/07/06	5	135.40	3	135.33	141.50	2	14,040	0.01%
2020/07/02	1	127.50	3	129.00	129.00	-2	14,219	-0.01%
2020/07/01	13	130.31	13	130.00	129.50	0	14,228	0.00%
2020/06/30	8	129.31	5	130.10	130.00	3	14,122	0.02%
2020/06/29	3	125.33	0	0.00	125.00	3	13,947	0.02%
2020/06/24	2	130.25	1	129.50	130.00	1	13,953	0.01%
2020/06/23	31	128.53	33	126.92	131.50	-2	14,096	-0.01%
2020/06/22	38	128.58	39	127.83	126.00	-1	14,008	-0.01%
2020/06/19	49	129.06	48	129.36	124.50	1	13,904	0.01%
2020/06/18	41	123.01	43	123.15	125.50	-2	13,283	-0.02%
2020/06/17	2	115.00	4	116.38	114.50	-2	12,929	-0.02%
2020/06/16	11	115.68	16	115.09	115.00	-5	13,007	-0.04%
2020/06/15	9	117.28	3	117.33	113.50	6	12,999	0.05%
2020/06/12	2	112.75	5	114.10	117.00	-3	12,974	-0.02%
2020/06/11	10	120.45	10	119.40	116.50	0	12,975	0.00%
2020/06/10	0	0.00	1	118.50	117.50	-1	12,897	-0.01%
2020/06/09	36	122.78	35	121.74	119.00	1	12,922	0.01%
2020/06/08	3	121.50	1	122.00	119.00	2	12,756	0.02%
2020/06/05	5	119.90	3	120.67	120.00	2	12,754	0.02%
2020/06/04	27	119.76	25	120.84	120.00	2	12,691	0.02%
2020/06/03	1	114.00	303	114.25	114.00	-302	12,381	-2.44%	大賣/鉅額交易
2020/06/02	11	117.36	11	114.36	112.50	0	12,366	0.00%
2020/06/01	14	115.82	23	114.70	113.00	-9	12,409	-0.07%
2020/05/29	12	112.08	3	114.33	114.50	9	12,404	0.07%
2020/05/28	31	116.39	32	116.86	114.00	-1	12,423	-0.01%
2020/05/27	11	119.00	10	120.75	116.50	1	12,381	0.01%
2020/05/26	26	120.48	41	120.85	123.50	-15	12,251	-0.12%
2020/05/25	32	119.73	22	119.27	119.00	10	12,106	0.08%
2020/05/22	26	121.10	18	122.31	116.50	8	11,952	0.07%
2020/05/21	67	122.80	66	121.75	124.00	1	11,722	0.01%
2020/05/20	27	114.65	30	114.83	117.00	-3	11,378	-0.03%
2020/05/19	13	108.27	17	109.88	110.00	-4	11,042	-0.04%
2020/05/18	16	103.53	16	103.44	103.00	0	10,809	0.00%
2020/05/15	13	100.19	62	100.25	105.00	-49	10,827	-0.45%
2020/05/14	12	97.13	18	98.37	96.50	-6	10,511	-0.06%
2020/05/13	52	98.71	34	98.87	98.40	18	10,449	0.17%
2020/05/12	3	101.33	6	102.17	104.00	-3	10,347	-0.03%
2020/05/11	5	103.80	8	103.25	101.00	-3	10,300	-0.03%
2020/05/08	20	102.58	14	101.71	100.50	6	10,162	0.06%
2020/05/07	72	98.16	48	98.62	101.50	24	9,789	0.25%
2020/05/06	9	90.73	13	91.44	92.70	-4	9,386	-0.04%
2020/05/05	4	90.63	5	89.40	88.60	-1	9,305	-0.01%
2020/05/04	1	88.40	1	86.50	89.00	0	9,311	0.00%
2020/04/30	0	0.00	1	90.10	90.50	-1	9,313	-0.01%
2020/04/29	5	90.46	3	90.67	90.30	2	9,302	0.02%
2020/04/28	8	90.92	8	90.56	90.00	0	9,320	0.00%
2020/04/27	5	90.80	7	90.54	92.00	-2	9,225	-0.02%
2020/04/24	2	88.75	1	88.40	88.00	1	9,086	0.01%
2020/04/23	9	87.91	7	88.26	87.70	2	9,035	0.02%
2020/04/22	8	87.56	4	88.08	88.70	4	8,902	0.04%
2020/04/21	2	90.60	1	92.70	89.20	1	8,804	0.01%
2020/04/20	0	0.00	12	89.79	90.20	-12	8,661	-0.14%
2020/04/17	6	90.93	6	91.40	87.30	0	8,547	0.00%
2020/04/16	4	87.58	6	87.88	86.50	-2	8,339	-0.02%
2020/04/15	28	88.00	4	88.15	84.50	24	8,184	0.29%
2020/04/14	2	81.55	4	82.35	86.00	-2	7,972	-0.03%
2020/04/13	5	79.28	12	79.00	78.20	-7	7,791	-0.09%
2020/04/10	8	76.70	5	77.68	76.00	3	7,578	0.04%
2020/04/09	8	77.71	3	79.23	76.00	5	7,619	0.07%
2020/04/08	4	78.83	0	0.00	77.70	4	7,540	0.05%
2020/04/07	8	79.03	6	79.20	78.70	2	7,374	0.03%
2020/04/06	2	72.80	2	73.00	73.90	0	7,322	0.00%
2020/04/01	4	70.50	4	69.43	71.00	0	7,290	0.00%
2020/03/31	1	71.10	3	70.40	69.10	-2	7,274	-0.03%
2020/03/30	2	68.15	3	68.80	69.50	-1	7,220	-0.01%
2020/03/27	45	69.86	46	70.45	69.20	-1	7,209	-0.01%
2020/03/26	5	67.44	6	68.60	71.00	-1	7,219	-0.01%
2020/03/25	2	68.00	1	69.10	69.50	1	7,200	0.01%
2020/03/24	3	60.97	2	62.60	63.20	1	7,195	0.01%
2020/03/23	1	52.10	1	58.50	57.50	0	7,182	0.00%
2020/03/20	1	58.00	2	58.15	57.30	-1	7,242	-0.01%
2020/03/19	2	55.75	7	59.80	55.30	-5	7,162	-0.07%
2020/03/17	0	0.00	1	67.40	64.80	-1	7,168	-0.01%
2020/03/16	8	76.54	2	72.85	69.80	6	7,172	0.08%
2020/03/13	4	73.05	3	75.00	75.80	1	7,254	0.01%
2020/03/12	3	83.23	2	83.20	81.10	1	7,460	0.01%
2020/03/11	1	91.10	2	90.65	90.00	-1	7,486	-0.01%
2020/03/10	3	89.50	3	89.20	89.00	0	7,626	0.00%
2020/03/09	4	88.83	0	0.00	87.30	4	7,609	0.05%
2020/03/06	3	93.03	2	93.45	92.30	1	7,687	0.01%
2020/03/05	2	94.70	8	94.35	92.10	-6	7,712	-0.08%
2020/03/04	15	94.50	6	94.75	93.10	9	7,659	0.12%
2020/03/03	7	95.04	10	96.15	97.00	-3	7,837	-0.04%
2020/03/02	4	90.33	8	90.11	88.80	-4	7,769	-0.05%
2020/02/27	16	94.04	18	94.35	93.30	-2	7,822	-0.03%
2020/02/26	9	100.02	3	97.50	96.50	6	8,113	0.07%
2020/02/25	13	104.88	13	105.08	104.00	0	8,522	0.00%
2020/02/24	12	104.38	32	104.13	104.00	-20	8,910	-0.22%
2020/02/21	2	105.25	13	108.92	105.50	-11	9,085	-0.12%
2020/02/20	2	111.50	3	109.83	108.00	-1	9,142	-0.01%
2020/02/19	9	110.28	8	110.06	110.50	1	9,216	0.01%
2020/02/18	31	108.85	10	108.90	109.00	21	9,281	0.23%
2020/02/17	0	0.00	2	102.50	103.00	-2	9,100	-0.02%
2020/02/14	17	102.24	7	102.50	101.50	10	9,128	0.11%
2020/02/13	4	101.00	10	100.45	102.00	-6	9,198	-0.07%
2020/02/12	8	98.73	2	99.75	100.00	6	9,111	0.07%
2020/02/10	0	0.00	93	93.46	95.50	-93	9,235	-1.01%
2020/02/07	3	98.43	1	97.40	96.00	2	9,349	0.02%
2020/02/04	3	99.87	3	98.70	100.00	0	9,683	0.00%
2020/02/03	3	98.00	3	99.10	97.20	0	9,800	0.00%
2020/01/31	26	100.30	5	100.50	99.80	21	10,004	0.21%
2020/01/30	0	0.00	1	104.50	103.50	-1	10,358	-0.01%
2020/01/20	0	0.00	1	114.50	114.50	-1	10,612	-0.01%
2020/01/17	1	113.00	0	0.00	113.00	1	11,359	0.01%
2020/01/16	0	0.00	5	117.00	113.50	-5	12,015	-0.04%
2020/01/14	2	118.75	1	119.00	118.00	1	12,688	0.01%
2020/01/13	0	0.00	1	115.50	116.50	-1	12,599	-0.01%
2020/01/10	6	111.75	1	114.00	112.00	5	12,586	0.04%
2020/01/09	1	112.50	5	112.60	112.50	-4	12,537	-0.03%
2020/01/08	5	110.40	1	110.50	109.00	4	12,484	0.03%
2020/01/07	6	119.92	1	117.50	113.50	5	12,440	0.04%
2020/01/06	9	122.50	8	122.75	121.00	1	12,421	0.01%
2020/01/03	8	122.06	10	122.75	121.00	-2	12,397	-0.02%
2020/01/02	1	117.00	1	117.50	118.00	0	12,227	0.00%
2019/12/31	7	116.14	7	115.79	117.00	0	12,227	0.00%
2019/12/30	5	116.70	6	116.08	115.50	-1	12,238	-0.01%
2019/12/27	1	112.50	3	111.33	111.50	-2	12,064	-0.02%
2019/12/26	19	110.71	21	108.52	108.50	-2	12,027	-0.02%
2019/12/25	3	107.50	5	107.90	108.00	-2	12,041	-0.02%
2019/12/24	3	109.17	3	109.17	109.00	0	12,099	0.00%
2019/12/23	40	106.44	42	108.11	107.50	-2	12,070	-0.02%
2019/12/20	38	115.09	32	114.41	113.00	6	11,808	0.05%
2019/12/19	74	114.91	73	114.17	117.50	1	11,763	0.01%
2019/12/18	12	114.58	4	116.38	112.50	8	11,718	0.07%
2019/12/17	13	115.81	19	116.16	117.50	-6	11,857	-0.05%
2019/12/16	2	113.25	5	113.30	113.50	-3	11,872	-0.03%
2019/12/13	5	109.30	4	109.13	111.00	1	12,080	0.01%
2019/12/12	5	110.90	10	109.95	108.50	-5	12,109	-0.04%
2019/12/11	6	110.33	5	110.70	111.00	1	12,067	0.01%
2019/12/10	6	109.25	7	110.50	112.50	-1	11,987	-0.01%
2019/12/09	48	114.23	49	116.19	108.00	-1	11,842	-0.01%
2019/12/06	10	115.20	27	112.59	116.00	-17	11,650	-0.15%
2019/12/05	67	113.98	48	113.71	113.00	19	11,643	0.16%
2019/12/04	10	109.60	10	111.20	112.00	0	11,571	0.00%
2019/12/03	20	111.70	16	111.63	110.50	4	11,796	0.03%
2019/12/02	13	109.50	12	111.63	109.00	1	11,729	0.01%
2019/11/29	23	111.57	33	111.94	111.00	-10	11,693	-0.09%
2019/11/28	22	115.80	18	114.56	112.00	4	11,640	0.03%
2019/11/27	3	112.00	5	114.00	113.00	-2	11,496	-0.02%
2019/11/26	25	111.30	26	112.02	114.50	-1	11,571	-0.01%
2019/11/25	16	112.69	18	112.94	112.50	-2	11,565	-0.02%
2019/11/22	29	107.59	46	108.84	110.00	-17	11,392	-0.15%
2019/11/21	20	97.73	48	97.34	103.50	-28	11,252	-0.25%
2019/11/20	37	95.08	38	95.24	94.30	-1	11,440	-0.01%
2019/11/19	13	97.05	7	96.64	97.70	6	11,547	0.05%
2019/11/18	1	95.80	10	94.74	97.20	-9	11,499	-0.08%
2019/11/15	18	97.08	4	96.03	93.40	14	11,470	0.12%
2019/11/14	5	94.94	7	94.60	96.00	-2	11,598	-0.02%
2019/11/13	5	94.12	11	93.72	94.50	-6	11,591	-0.05%
2019/11/12	6	94.85	5	95.74	93.00	1	11,834	0.01%
2019/11/11	0	0.00	3	92.87	93.10	-3	12,086	-0.02%
2019/11/08	7	95.81	7	95.53	94.80	0	12,185	0.00%
2019/11/07	38	94.14	12	95.85	94.00	26	12,217	0.21%
2019/11/06	5	97.66	24	98.25	98.50	-19	12,136	-0.16%
2019/11/05	56	98.32	48	98.26	97.50	8	12,079	0.07%
2019/11/04	11	100.38	18	100.85	101.50	-7	11,944	-0.06%
2019/11/01	22	99.28	25	99.62	99.10	-3	11,866	-0.03%
2019/10/31	12	99.10	8	99.70	99.50	4	11,760	0.03%
2019/10/30	17	99.47	21	99.72	100.50	-4	11,680	-0.03%
2019/10/29	120	97.68	92	97.95	97.00	28	11,515	0.24%	大買/
2019/10/28	48	96.21	63	95.83	96.10	-15	11,397	-0.13%
2019/10/25	37	94.14	67	94.70	96.80	-30	11,426	-0.26%
2019/10/24	41	84.29	30	85.72	89.10	11	10,783	0.10%
2019/10/23	13	80.98	22	80.63	81.00	-9	10,243	-0.09%
2019/10/22	4	75.55	12	75.67	76.80	-8	9,768	-0.08%
2019/10/21	12	74.26	1	74.70	74.70	11	10,005	0.11%
2019/10/18	3	74.37	3	74.50	73.80	0	10,075	0.00%
2019/10/17	9	73.24	0	0.00	73.60	9	10,138	0.09%
2019/10/16	0	0.00	10	74.30	73.50	-10	10,220	-0.10%
2019/10/14	2	73.50	1	73.50	74.00	1	10,542	0.01%
2019/10/09	1	70.50	7	71.71	72.10	-6	10,655	-0.06%
2019/10/08	13	73.53	0	0.00	72.00	13	10,693	0.12%
2019/10/07	2	72.90	4	74.15	73.80	-2	10,919	-0.02%
2019/10/04	6	73.93	5	73.42	73.30	1	11,180	0.01%
2019/10/03	2	73.95	12	74.63	74.70	-10	11,371	-0.09%
2019/10/02	2	74.85	4	74.75	75.20	-2	11,752	-0.02%
2019/10/01	2	75.00	9	75.54	75.30	-7	11,784	-0.06%
2019/09/27	7	74.27	4	73.63	73.50	3	11,768	0.03%
2019/09/26	2	76.45	2	77.05	75.80	0	11,685	0.00%
2019/09/25	32	77.24	30	77.37	77.10	2	11,670	0.02%
2019/09/24	3	78.20	32	78.42	77.30	-29	11,763	-0.25%
2019/09/23	0	0.00	12	79.03	79.30	-12	11,736	-0.10%
2019/09/20	13	79.06	15	80.58	78.20	-2	11,931	-0.02%
2019/09/19	11	79.12	35	78.57	78.90	-24	11,853	-0.20%
2019/09/18	20	77.99	23	78.21	78.00	-3	11,741	-0.03%
2019/09/17	34	76.57	13	76.33	76.40	21	11,504	0.18%
2019/09/12	8	75.30	0	0.00	75.00	8	11,634	0.07%
2019/09/11	5	74.70	0	0.00	74.60	5	11,843	0.04%
2019/09/10	9	75.48	4	75.10	74.30	5	11,880	0.04%
2019/09/09	10	75.45	7	75.27	75.30	3	11,967	0.03%
2019/09/06	22	75.85	5	74.70	74.70	17	11,904	0.14%
2019/09/05	23	77.61	21	77.86	77.00	2	11,765	0.02%
2019/09/04	21	75.44	20	74.89	75.30	1	11,511	0.01%
2019/09/03	2	74.80	2	74.80	74.60	0	11,496	0.00%
2019/08/30	7	75.71	7	77.29	74.40	0	11,497	0.00%
2019/08/29	17	76.51	3	77.50	75.60	14	11,357	0.12%
2019/08/28	18	78.27	0	0.00	77.50	18	11,208	0.16%
2019/08/27	4	81.83	1	80.00	80.60	3	11,077	0.03%
2019/08/26	22	82.25	5	81.72	80.60	17	10,906	0.16%
2019/08/23	7	81.86	7	81.43	86.50	0	10,601	0.00%
2019/08/22	8	78.99	15	79.76	78.70	-7	10,158	-0.07%
2019/08/21	12	76.70	4	77.08	76.40	8	9,990	0.08%
2019/08/20	15	77.53	24	77.20	76.00	-9	10,071	-0.09%
2019/08/19	13	75.08	13	75.75	76.40	0	10,024	0.00%
2019/08/16	15	74.63	15	74.70	73.50	0	9,770	0.00%
2019/08/15	19	75.12	7	75.99	74.00	12	9,800	0.12%
2019/08/14	12	74.73	32	75.82	78.50	-20	9,599	-0.21%
2019/08/13	103	72.78	7	72.29	71.40	96	9,326	1.03%	大買/
2019/08/12	7	74.60	15	74.47	75.30	-8	9,348	-0.09%
2019/08/08	4	72.63	2	73.35	73.00	2	9,393	0.02%
2019/08/07	9	73.96	11	73.27	72.30	-2	9,437	-0.02%
2019/08/05	3	74.00	2	75.00	73.60	1	9,496	0.01%
2019/08/02	14	75.08	7	75.11	74.20	7	9,522	0.07%
2019/08/01	3	77.03	7	78.00	78.30	-4	9,504	-0.04%
2019/07/31	0	0.00	2	75.90	77.10	-2	9,491	-0.02%
2019/07/30	52	78.83	48	78.72	77.00	4	9,502	0.04%
2019/07/29	30	78.46	28	78.54	79.70	2	9,275	0.02%
2019/07/26	4	75.20	3	75.10	74.70	1	9,056	0.01%
2019/07/25	1	73.90	0	0.00	73.50	1	9,211	0.01%
2019/07/24	2	71.00	6	71.90	72.30	-4	9,140	-0.04%
2019/07/23	17	74.15	10	77.00	71.40	7	9,094	0.08%
2019/07/22	5	72.10	10	72.10	71.90	-5	8,839	-0.06%
2019/07/19	5	71.80	11	71.87	72.50	-6	8,902	-0.07%
2019/07/18	1	70.50	6	71.13	70.40	-5	8,974	-0.06%
2019/07/17	6	70.13	5	70.10	70.90	1	9,181	0.01%
2019/07/16	17	72.27	11	72.03	73.00	6	9,229	0.07%
2019/07/15	6	71.13	7	71.06	72.00	-1	9,369	-0.01%
2019/07/12	6	69.98	5	70.66	69.70	1	9,476	0.01%
2019/07/11	16	70.66	20	71.44	72.30	-4	9,513	-0.04%
2019/07/10	22	69.81	14	70.63	70.00	8	9,485	0.08%
2019/07/09	11	67.05	14	67.25	67.30	-3	9,313	-0.03%
2019/07/08	5	63.80	7	64.63	64.60	-2	9,122	-0.02%
2019/07/05	43	59.69	6	60.30	60.30	37	9,034	0.41%
2019/07/04	0	0.00	1	60.30	59.00	-1	9,140	-0.01%
2019/07/03	0	0.00	2	59.25	58.80	-2	9,129	-0.02%
2019/07/02	9	59.84	6	59.60	59.20	3	9,223	0.03%
2019/07/01	5	59.30	7	59.67	59.70	-2	9,365	-0.02%
2019/06/28	12	58.25	14	57.94	58.30	-2	9,345	-0.02%
2019/06/27	56	57.86	54	58.94	58.00	2	9,301	0.02%
2019/06/26	11	56.76	60	56.52	57.20	-49	9,081	-0.54%
2019/06/25	66	55.16	10	56.15	54.90	56	8,951	0.63%
2019/06/24	17	55.11	82	55.55	56.30	-65	8,955	-0.73%
2019/06/21	62	56.19	51	56.26	55.70	11	8,942	0.12%
2019/06/20	10	55.26	62	56.29	56.80	-52	8,911	-0.58%
2019/06/19	14	52.81	14	52.37	53.80	0	8,762	0.00%
2019/06/18	25	49.45	24	49.56	49.30	1	8,615	0.01%
2019/06/17	7	49.88	10	49.63	49.65	-3	8,725	-0.03%
2019/06/14	1	51.60	0	0.00	51.60	1	8,769	0.01%
2019/06/11	4	53.70	2	54.00	53.60	2	9,015	0.02%
2019/06/10	2	52.90	1	53.50	53.90	1	9,036	0.01%
2019/06/06	8	51.80	2	52.40	52.30	6	9,038	0.07%
2019/06/05	5	52.80	8	52.38	51.80	-3	9,100	-0.03%
2019/06/04	3	52.37	11	52.60	51.70	-8	9,118	-0.09%
2019/06/03	16	51.91	7	52.00	52.90	9	9,219	0.10%
2019/05/31	5	53.54	5	53.32	52.80	0	9,367	0.00%
2019/05/30	4	52.70	11	52.18	53.40	-7	9,524	-0.07%
2019/05/29	60	52.49	78	52.72	51.60	-18	9,880	-0.18%
2019/05/28	2	55.30	1	55.10	54.70	1	9,896	0.01%
2019/05/27	23	54.70	14	54.87	54.50	9	10,205	0.09%
2019/05/24	1	58.50	2	58.15	56.90	-1	10,194	-0.01%
2019/05/23	1	56.60	5	57.26	57.30	-4	10,341	-0.04%
2019/05/22	66	58.37	85	58.95	57.30	-19	10,728	-0.18%
2019/05/21	3	56.83	7	57.51	59.00	-4	10,746	-0.04%
2019/05/20	54	56.39	46	55.89	56.10	8	10,807	0.07%
2019/05/17	68	59.18	36	58.81	57.80	32	10,813	0.30%
2019/05/16	55	59.28	12	59.77	58.20	43	10,805	0.40%
2019/05/15	3	58.30	3	58.77	59.00	0	10,961	0.00%
2019/05/14	7	56.51	7	56.50	57.60	0	11,067	0.00%
2019/05/13	4	55.95	4	56.35	55.30	0	11,229	0.00%
2019/05/10	59	58.01	14	57.61	57.20	45	11,531	0.39%
2019/05/09	9	59.67	3	60.10	58.10	6	11,897	0.05%
2019/05/08	20	60.44	35	60.60	60.50	-15	12,040	-0.12%
2019/05/07	13	60.57	25	60.57	60.30	-12	12,176	-0.10%
2019/05/06	17	59.06	12	59.29	58.40	5	12,489	0.04%
2019/05/03	4	60.43	4	60.98	61.70	0	13,191	0.00%
2019/05/02	12	60.18	84	60.76	61.00	-72	13,595	-0.53%
2019/04/30	71	58.43	118	58.09	58.30	-47	14,103	-0.33%	大賣/
2019/04/29	58	57.28	14	57.71	57.60	44	14,579	0.30%
2019/04/26	74	57.16	37	57.19	57.30	37	14,566	0.25%
2019/04/25	6	59.90	5	59.54	59.10	1	14,486	0.01%
2019/04/24	10	58.79	0	0.00	58.20	10	14,376	0.07%
2019/04/23	19	60.57	14	60.10	60.50	5	14,191	0.04%
2019/04/22	4	61.05	18	62.27	63.20	-14	13,925	-0.10%
2019/04/19	31	59.90	24	59.78	60.70	7	13,710	0.05%
2019/04/18	13	57.71	31	57.66	58.20	-18	13,489	-0.13%
2019/04/17	27	56.94	97	56.08	56.10	-70	13,274	-0.53%
2019/04/16	105	56.44	102	55.38	57.20	3	13,224	0.02%	大買/大賣/
2019/04/15	104	55.02	13	55.13	55.90	91	13,015	0.70%	大買/
2019/04/12	16	52.58	20	52.58	52.40	-4	12,947	-0.03%
2019/04/11	16	54.74	6	54.88	52.30	10	12,954	0.08%
2019/04/10	20	53.28	22	53.14	53.70	-2	12,825	-0.02%
2019/04/09	1	52.20	125	52.24	51.50	-124	12,732	-0.97%	大賣/鉅額交易
2019/04/08	2	52.45	20	51.75	52.00	-18	12,803	-0.14%
2019/04/03	159	52.69	19	52.95	51.60	140	12,808	1.09%	大買/鉅額交易
2019/04/02	8	51.60	10	50.50	51.60	-2	12,697	-0.02%
2019/04/01	0	0.00	1	50.30	50.30	-1	12,639	-0.01%
2019/03/29	0	0.00	10	49.80	49.95	-10	12,660	-0.08%
2019/03/28	5	49.25	0	0.00	49.15	5	13,128	0.04%
2019/03/27	7	49.68	5	50.70	49.80	2	13,191	0.02%
2019/03/26	1	50.30	22	50.35	50.10	-21	13,266	-0.16%
2019/03/25	13	49.77	412	50.52	49.95	-399	13,319	-3.00%	大賣/鉅額交易
2019/03/22	29	52.04	30	51.85	51.60	-1	13,402	-0.01%
2019/03/21	24	51.97	8	51.58	52.40	16	13,469	0.12%
2019/03/20	100	51.22	4	52.05	52.20	96	13,595	0.71%
2019/03/19	223	50.84	17	51.28	49.95	206	13,462	1.53%	大買/鉅額交易
2019/03/18	93	49.67	2	48.85	49.80	91	13,260	0.69%
2019/03/15	36	48.25	9	48.58	49.00	27	13,210	0.20%
2019/03/14	0	0.00	1	50.40	49.70	-1	13,078	-0.01%
2019/03/13	14	50.04	5	49.90	50.30	9	13,182	0.07%
2019/03/12	4	49.55	4	50.10	49.55	0	13,176	0.00%
2019/03/11	19	50.51	14	50.98	49.35	5	13,420	0.04%
2019/03/08	12	50.12	10	49.73	50.60	2	13,452	0.01%
2019/03/07	8	50.86	17	51.37	50.50	-9	13,434	-0.07%
2019/03/06	20	52.46	8	53.55	51.50	12	13,415	0.09%
2019/03/05	31	53.78	29	53.37	54.20	2	13,257	0.02%
2019/03/04	17	54.70	24	53.84	55.50	-7	13,312	-0.05%
2019/02/27	4	51.13	13	50.68	51.40	-9	12,885	-0.07%
2019/02/26	24	51.30	21	51.29	51.40	3	12,737	0.02%
2019/02/25	4	49.60	12	49.35	49.60	-8	12,345	-0.06%
2019/02/22	28	48.99	17	49.08	48.60	11	12,298	0.09%
2019/02/21	30	50.58	14	50.23	50.60	16	12,262	0.13%
2019/02/20	11	48.51	18	49.02	49.00	-7	12,080	-0.06%
2019/02/19	8	49.29	20	49.47	49.20	-12	12,027	-0.10%
2019/02/18	7	48.90	9	49.59	48.65	-2	11,934	-0.02%
2019/02/15	8	48.98	9	49.49	48.90	-1	11,918	-0.01%
2019/02/14	30	50.10	46	50.29	49.05	-16	11,862	-0.13%
2019/02/13	18	50.75	19	51.06	49.80	-1	11,648	-0.01%
2019/02/12	7	49.99	278	51.18	49.70	-271	11,521	-2.35%	大賣/鉅額交易
2019/02/11	90	49.03	17	48.91	50.60	73	11,339	0.64%
2019/01/30	9	45.74	62	46.20	46.00	-53	11,067	-0.48%
2019/01/29	205	43.82	15.2	43.22	43.05	189.8	10,767	1.76%	大買/鉅額交易
2019/01/28	22	43.97	23	44.30	43.70	-1	10,638	-0.01%
2019/01/25	61	43.73	48	43.50	43.30	13	10,669	0.12%
2019/01/24	81	45.66	47	45.16	44.30	34	10,534	0.32%
2019/01/23	30	42.78	27	42.95	44.65	3	9,951	0.03%
2019/01/22	50	41.51	32	41.47	42.35	18	9,846	0.18%
2019/01/21	7	39.61	30	39.92	41.35	-23	9,429	-0.24%
2019/01/18	12	37.53	10	37.45	37.60	2	9,279	0.02%
2019/01/17	1	37.40	1	36.65	36.50	0	9,559	0.00%
2019/01/14	0	0.00	6	36.94	36.95	-6	10,678	-0.06%
2019/01/11	5	36.45	2	37.10	36.60	3	10,779	0.03%
2019/01/10	4	36.65	5.1	37.29	36.45	-1.1	10,893	-0.01%
2019/01/09	28	37.48	16	37.58	37.00	12	11,005	0.11%
2019/01/08	20	38.13	15	38.51	37.95	5	11,048	0.05%
2019/01/04	0	0.00	1	38.60	37.50	-1	11,269	-0.01%
2019/01/03	7	38.59	8	37.80	38.60	-1	11,357	-0.01%
2019/01/02	1	38.00	0	0.00	38.00	1	11,452	0.01%
2018/12/28	6	38.70	1	38.80	38.90	5	11,477	0.04%
2018/12/27	5	38.48	3	38.75	38.40	2	11,562	0.02%
2018/12/26	18	38.84	22	38.62	37.35	-4	11,528	-0.03%
2018/12/25	13	38.38	14	38.43	38.75	-1	11,555	-0.01%
2018/12/24	2	37.65	4	37.70	38.60	-2	11,840	-0.02%
2018/12/22	2	36.83	2	37.00	37.00	0	11,913	0.00%
2018/12/21	24	39.03	18	38.24	37.60	6	12,033	0.05%
2018/12/20	7	38.01	2	37.78	37.90	5	11,750	0.04%
2018/12/19	0	0.00	1	37.45	38.00	-1	12,407	-0.01%
2018/12/18	5	36.58	1	37.10	36.10	4	12,602	0.03%
2018/12/17	4	38.36	4	38.64	37.30	0	12,754	0.00%
2018/12/14	4	37.81	3	37.98	38.00	1	12,727	0.01%
2018/12/13	0	0.00	2	37.55	37.15	-2	12,739	-0.02%
2018/12/12	1	36.40	1	36.00	36.10	0	12,723	0.00%
2018/12/10	2	34.60	0	0.00	35.00	2	13,446	0.01%
2018/12/07	1	34.90	1	34.80	35.05	0	13,978	0.00%
2018/12/06	3	35.37	2	34.90	34.05	1	14,042	0.01%
2018/12/05	3	37.43	2	37.43	37.50	1	14,081	0.01%
2018/12/04	4	39.14	12	39.20	38.50	-8	14,113	-0.06%
2018/12/03	2	37.55	1	37.50	38.00	1	13,929	0.01%
2018/11/30	0	0.00	1	36.80	36.30	-1	13,977	-0.01%
2018/11/29	5	37.22	5	36.57	36.25	0	14,135	0.00%
2018/11/28	5	36.61	6	36.50	36.60	-1	14,249	-0.01%
2018/11/27	1	37.20	5	37.93	36.55	-4	14,571	-0.03%
2018/11/26	2	36.63	0	0.00	36.55	2	14,798	0.01%
2018/11/22	4	36.40	2	36.33	35.95	2	14,912	0.01%
2018/11/21	2	36.55	1	36.75	36.45	1	14,938	0.01%
2018/11/20	5	37.14	1	36.50	36.50	4	14,941	0.03%
2018/11/19	6	36.48	4	37.95	37.80	2	14,780	0.01%
2018/11/16	0	0.00	1	34.80	34.80	-1	14,501	-0.01%
2018/11/15	1	34.35	2	34.28	34.30	-1	14,406	-0.01%
2018/11/14	3	34.95	1	34.10	34.00	2	14,326	0.01%
2018/11/13	1	32.30	1	32.25	35.05	0	14,212	0.00%
2018/11/09	0	0.00	1	34.05	35.50	-1	14,002	-0.01%
2018/11/08	2	36.35	4	35.54	34.80	-2	13,889	-0.01%
2018/11/07	2	36.35	5	36.55	36.65	-3	13,747	-0.02%
2018/11/06	13	36.19	1	35.60	35.05	12	13,662	0.09%
2018/11/05	9	36.59	6	36.81	36.60	3	13,506	0.02%
2018/11/02	8	36.19	8	36.48	36.30	0	13,376	0.00%
2018/11/01	9	35.05	10	35.31	36.30	-1	13,143	-0.01%
2018/10/31	3	31.58	2	32.35	33.75	1	12,878	0.01%
2018/10/30	4	29.73	20	30.48	30.70	-16	12,651	-0.13%
2018/10/29	26	33.59	28	33.43	31.35	-2	12,228	-0.02%
2018/10/26	37	34.48	38	35.06	33.20	-1	11,840	-0.01%
2018/10/25	20	36.49	11	37.00	35.50	9	11,427	0.08%
2018/10/24	16	38.89	14	38.72	39.40	2	11,058	0.02%
2018/10/23	4	38.11	5	38.25	38.00	-1	10,736	-0.01%
2018/10/22	13	37.60	13	37.82	37.75	0	10,320	0.00%
2018/10/19	7	35.43	6	35.58	35.50	1	9,808	0.01%
2018/10/18	13	36.00	52	35.62	36.40	-39	9,661	-0.40%
2018/10/17	53	35.75	15	35.97	35.55	38	9,509	0.40%
2018/10/16	5	34.24	2	34.45	34.90	3	9,299	0.03%
2018/10/15	25	35.06	13	35.14	33.75	12	9,145	0.13%
2018/10/12	5	32.65	16	33.98	34.65	-11	8,841	-0.12%
2018/10/11	3	31.72	4	31.86	31.50	-1	8,767	-0.01%
2018/10/09	6	34.42	1	34.80	34.00	5	8,557	0.06%
2018/10/08	4	34.81	2	35.10	33.85	2	8,362	0.02%
2018/10/05	8	34.84	8	35.59	37.10	0	8,143	0.00%
2018/10/04	23	37.11	14	37.58	37.05	9	7,948	0.11%
2018/10/03	6	37.17	13	37.31	37.00	-7	7,846	-0.09%
2018/10/02	2	38.75	17	38.69	37.75	-15	7,676	-0.20%
2018/10/01	0	0.00	2	39.40	39.00	-2	7,309	-0.03%
2018/09/28	10	39.07	9	39.38	39.95	1	7,163	0.01%
2018/09/27	33	40.07	32	40.05	39.55	1	6,973	0.01%
2018/09/26	43	40.58	37	41.03	39.90	6	6,725	0.09%
2018/09/25	9	36.47	4	38.80	39.20	5	5,973	0.08%
2018/09/21	2	35.45	25	34.92	35.65	-23	5,648	-0.41%
2018/09/20	23	34.49	12	34.72	34.00	11	5,402	0.20%
2018/09/19	4	33.58	5	33.95	33.95	-1	5,267	-0.02%
2018/09/18	6	33.29	7	33.73	33.45	-1	5,121	-0.02%
2018/09/17	9	35.77	3	35.50	34.80	6	4,920	0.12%
2018/09/14	55	35.43	57	34.21	36.50	-2	4,534	-0.04%
2018/09/13	17	36.80	24	36.54	33.60	-7	4,113	-0.17%
2018/09/12	7	34.45	1	33.45	34.90	6	3,537	0.17%
2018/09/11	6	34.07	1	33.85	34.40	5	3,414	0.15%
2018/09/10	9	34.03	4	33.93	34.45	5	3,180	0.16%
2018/09/07	6	34.35	2	34.63	33.95	4	3,074	0.13%
2018/09/06	1	33.20	0	0.00	35.25	1	2,918	0.03%
2018/09/05	13	34.66	59	34.86	34.35	-46	2,726	-1.69%
2018/09/04	9	34.35	8	34.07	34.30	1	2,514	0.04%
2018/09/03	60	34.05	10	33.89	34.60	50	2,271	2.20%
2018/08/31	10	32.15	209	32.32	33.00	-199	1,890	-10.53%	大賣/鉅額交易
2018/08/30	2	29.20	0	0.00	30.75	2	1,418	0.14%
2018/08/29	201	28.57	2	28.43	29.00	199	1,292	15.40%	大買/鉅額交易
2018/08/28	1	27.70	0	0.00	28.30	1	1,363	0.07%
2018/08/27	10	26.20	10	27.20	27.75	0	1,314	0.00%
2018/08/23	0	0.00	1	24.75	25.00	-1	1,297	-0.08%
2018/08/22	1	24.20	0	0.00	24.15	1	1,291	0.08%
2018/07/31	0	0.00	1	26.85	26.60	-1	1,302	-0.08%
2018/07/30	1	26.25	0	0.00	26.80	1	1,292	0.08%
2018/07/20	0	0.00	1	26.20	26.00	-1	1,237	-0.08%
2018/07/19	1	25.90	2	26.18	26.20	-1	1,234	-0.08%
2018/07/18	0	0.00	1	25.75	25.90	-1	1,219	-0.08%
2018/07/17	1	25.35	0	0.00	25.45	1	1,221	0.08%
2018/07/09	0	0.00	1	25.90	26.15	-1	1,222	-0.08%
2018/07/02	1	27.35	0	0.00	27.25	1	1,230	0.08%
2018/06/25	0	0.00	1	27.05	27.70	-1	1,192	-0.08%
2018/06/22	0	0.00	1	26.60	26.50	-1	1,166	-0.09%
2018/06/21	1	26.85	0	0.00	26.80	1	1,160	0.09%
2018/06/19	0	0.00	4	27.10	27.05	-4	1,155	-0.35%
2018/06/15	4	27.65	0	0.00	27.40	4	1,154	0.35%
2018/06/13	5	27.70	0	0.00	27.70	5	1,111	0.45%
2018/06/07	0	0.00	33	27.50	27.50	-33	1,053	-3.13%
2018/06/05	5	27.93	0	0.00	27.95	5	979	0.51%
2018/05/29	3	25.75	0	0.00	25.80	3	649	0.46%
2018/05/25	2	25.60	0	0.00	25.80	2	647	0.31%
2018/05/23	0	0.00	5	25.85	25.95	-5	652	-0.77%
2018/05/21	1	26.75	1	26.55	26.50	0	622	0.00%
2018/05/18	39	27.27	5	27.04	27.00	34	610	5.57%
2018/05/15	0	0.00	1	26.50	25.90	-1	552	-0.18%
2018/04/24	0	0.00	15	25.59	25.65	-15	731	-2.05%
2018/04/23	0	0.00	6	26.03	26.00	-6	758	-0.79%
2018/04/19	0	0.00	5	26.85	26.90	-5	811	-0.62%
2018/04/09	0	0.00	11	27.17	26.95	-11	990	-1.11%
2018/03/31	1	27.90	0	0.00	27.65	1	1,070	0.09%
2018/03/29	7	27.89	0	0.00	27.90	7	1,101	0.64%
2018/03/27	10	28.10	0	0.00	28.20	10	1,154	0.87%
2018/03/26	4	27.70	0	0.00	27.80	4	1,195	0.33%
2018/03/23	0	0.00	18	27.86	27.90	-18	1,260	-1.43%
2018/03/12	0	0.00	6	29.27	29.40	-6	1,762	-0.34%
2018/03/07	0	0.00	6	28.77	28.45	-6	2,212	-0.27%
2018/03/05	6	29.02	0	0.00	28.55	6	2,412	0.25%
2018/03/02	2	29.20	0	0.00	29.20	2	2,455	0.08%
2018/03/01	0	0.00	4	29.50	29.70	-4	2,469	-0.16%
2018/02/26	3	29.70	3	30.15	30.30	0	2,485	0.00%
2018/02/09	0	0.00	5	27.70	28.00	-5	2,629	-0.19%
2018/02/08	2	27.80	0	0.00	28.15	2	2,636	0.08%
2018/02/06	12	27.67	0	0.00	27.55	12	2,646	0.45%
2018/02/05	4	29.73	0	0.00	29.85	4	2,627	0.15%
2018/01/31	20	30.22	0	0.00	30.45	20	2,763	0.72%
2018/01/30	4	30.70	0	0.00	30.70	4	2,785	0.14%
2018/01/29	0	0.00	0.1	31.15	31.15	-0.1	2,794	0.00%
2018/01/26	0	0.00	2	31.15	30.85	-2	2,804	-0.07%
2018/01/23	0	30.85	1	31.00	31.05	-1	2,883	-0.03%
2018/01/22	0	0.00	1	31.20	30.80	-1	2,935	-0.03%
2018/01/19	0	0.00	15	32.50	32.05	-15	2,905	-0.52%
2018/01/16	1	32.95	1	33.40	33.75	0	2,864	0.00%
2018/01/09	0	32.20	1	32.20	32.35	-1	2,833	-0.03%
2018/01/05	6	34.56	0	0.00	34.40	6	2,745	0.22%
2018/01/04	0	0.00	0.7	34.40	34.50	-0.7	2,728	-0.02%
2018/01/02	1	34.55	0	0.00	34.40	1	2,685	0.04%