台郡 (6269)-玉山券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
78.5
漲跌
▼0.1
漲幅
-0.13%
成交量
1,644張
產業
上市電子零組件類股
1047人加入追蹤

立即追蹤
本地時間:13:30

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

台郡 (6269)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	1	78.51	14.1	78.87	78.50	-13.1	3,441	-0.38%
2024/09/19	1	79.10	2.1	79.36	78.60	-1.1	3,542	-0.03%
2024/09/18	12	78.88	2	78.50	78.50	10	3,829	0.26%
2024/09/13	1	79.51	5	80.06	80.20	-4	4,090	-0.10%
2024/09/12	3.2	79.18	17	79.20	79.10	-13.9	4,157	-0.33%
2024/09/11	18	79.08	0	0.00	79.10	18	4,180	0.43%
2024/09/10	4.2	79.85	4	79.33	79.00	0.2	4,187	0.00%
2024/09/09	2	80.40	4.2	80.23	81.00	-2.2	4,170	-0.05%
2024/09/06	3	81.60	4	81.67	82.10	-1	4,170	-0.02%
2024/09/05	14.2	81.79	15.7	81.35	81.20	-1.5	4,188	-0.04%
2024/09/04	3	82.03	1.1	81.86	82.30	1.9	4,194	0.05%
2024/09/03	7.1	85.80	0.1	85.70	85.20	7	4,173	0.17%
2024/09/02	5.2	86.33	18.3	86.20	86.90	-13	4,158	-0.31%
2024/08/30	6	86.70	25	86.45	86.70	-19	4,158	-0.46%
2024/08/29	201.1	84.39	126.2	85.22	85.30	74.9	4,094	1.83%	大買/大賣/
2024/08/28	7	81.59	8	81.44	81.70	-1	4,056	-0.02%
2024/08/27	3	80.37	2.1	80.50	80.70	0.9	4,137	0.02%
2024/08/26	3	80.67	1	80.50	80.50	2	4,423	0.05%
2024/08/23	2.1	79.74	4	80.13	80.40	-2	4,510	-0.04%
2024/08/22	0.1	79.90	12.1	79.60	80.30	-12	4,556	-0.26%
2024/08/21	6.1	79.99	0	0.00	80.00	6.1	4,624	0.13%
2024/08/20	4	80.08	1.3	80.73	80.20	2.7	4,699	0.06%
2024/08/19	18	79.43	0.1	79.60	79.50	17.9	4,749	0.38%
2024/08/16	1.1	79.20	100	78.88	78.90	-98.9	4,760	-2.08%
2024/08/15	0.4	78.73	4	78.25	78.80	-3.6	4,774	-0.08%
2024/08/14	712.7	78.59	12.3	79.10	78.30	700.5	4,854	14.43%	大買/鉅額交易
2024/08/13	10.5	79.02	3	79.03	79.50	7.5	4,808	0.16%
2024/08/12	0	0.00	0.2	84.60	86.20	-0.2	4,734	0.00%
2024/08/09	1	83.93	2	82.90	83.70	-1	4,761	-0.02%
2024/08/08	4.1	80.78	0	0.00	80.40	4.1	4,785	0.09%
2024/08/07	2	81.40	0	0.00	83.30	2	4,812	0.04%
2024/08/06	3.6	80.77	4.1	80.56	79.90	-0.6	4,872	-0.01%
2024/08/05	10.7	79.68	12.8	80.75	79.90	-2.1	4,881	-0.04%
2024/08/02	8.3	87.11	1	87.00	87.10	7.3	4,922	0.15%
2024/08/01	2	89.15	1	88.60	89.70	1	5,055	0.02%
2024/07/31	0	0.00	27	88.17	88.50	-27	5,162	-0.52%
2024/07/30	5.2	87.79	2	87.55	88.00	3.2	5,349	0.06%
2024/07/29	7	88.80	3	88.00	88.00	4	5,462	0.07%
2024/07/26	1	89.70	1	89.90	89.70	0	5,529	0.00%
2024/07/23	4.1	91.14	3.2	90.81	90.80	0.9	5,605	0.02%
2024/07/22	6.1	90.42	12	90.27	90.60	-6	5,625	-0.11%
2024/07/19	3.4	92.71	11	92.55	91.90	-7.7	5,596	-0.14%
2024/07/18	13	94.15	25.5	94.83	95.00	-12.5	5,574	-0.22%
2024/07/17	8	95.13	3	95.17	94.70	5	5,521	0.09%
2024/07/16	2	94.00	0.5	94.20	94.50	1.5	5,470	0.03%
2024/07/15	15	91.75	6.3	91.27	92.00	8.7	5,415	0.16%
2024/07/12	2.1	91.36	7	91.83	91.70	-4.9	5,411	-0.09%
2024/07/11	0	0.00	7	90.59	91.30	-7	5,400	-0.13%
2024/07/10	1	89.20	2	88.80	88.60	-1	5,363	-0.02%
2024/07/09	7.3	88.66	0	0.00	88.10	7.3	5,383	0.13%
2024/07/08	10.3	90.15	0	0.00	89.50	10.3	5,344	0.19%
2024/07/05	4.6	92.84	6	93.30	92.00	-1.4	5,245	-0.03%
2024/07/04	122	94.16	10.3	94.32	93.60	111.7	5,175	2.16%	大買/鉅額交易
2024/07/03	9.6	93.30	9.5	93.25	93.20	0.1	5,096	0.00%
2024/07/02	5.3	91.67	0.5	92.50	91.10	4.8	4,875	0.10%
2024/07/01	7.1	92.03	6	92.12	91.50	1.1	4,782	0.02%
2024/06/28	1	90.70	1,328	90.71	90.70	-1,327	4,686	-28.32%	大賣/鉅額交易
2024/06/27	1	90.30	220	90.62	90.60	-219	4,578	-4.78%	大賣/鉅額交易
2024/06/26	10.1	90.24	1,059.3	91.23	89.70	-1,049.2	4,540	-23.11%	大賣/鉅額交易
2024/06/25	10.5	90.59	2,529	90.89	91.30	-2,518.5	4,484	-56.16%	大賣/鉅額交易
2024/06/24	18.5	94.86	3,130.5	95.87	91.50	-3,112.1	4,375	-71.13%	大賣/鉅額交易
2024/06/21	10	91.27	28	92.86	95.00	-18	4,100	-0.44%
2024/06/20	11.1	89.18	17	89.07	89.70	-5.9	3,916	-0.15%
2024/06/19	5.2	86.72	2	87.50	87.40	3.2	3,849	0.08%
2024/06/18	2	87.10	4	87.05	86.90	-2	3,814	-0.05%
2024/06/17	5.1	86.71	3	86.80	86.40	2.1	3,860	0.05%
2024/06/14	3.1	86.81	1	87.00	86.60	2.1	3,876	0.05%
2024/06/13	6.1	87.30	1	87.10	87.20	5.1	3,876	0.13%
2024/06/12	1.2	86.47	4	87.55	86.80	-2.8	3,886	-0.07%
2024/06/11	3	87.13	1.8	87.20	87.00	1.2	3,891	0.03%
2024/06/07	45	87.70	1	87.40	88.10	44	3,882	1.13%
2024/06/06	23.1	87.23	0	0.00	87.00	23.1	3,887	0.59%
2024/06/05	0	0.00	4	86.78	87.00	-4	3,867	-0.10%
2024/06/04	4.1	86.28	0	0.00	86.50	4.1	3,867	0.11%
2024/06/03	20.1	87.01	22.1	86.85	86.80	-2.1	3,841	-0.05%
2024/05/31	12.6	87.96	33	87.08	87.50	-20.4	3,820	-0.53%
2024/05/30	60.6	87.54	912	86.20	85.80	-851.4	3,740	-22.76%	大賣/鉅額交易
2024/05/29	29.6	97.36	8.1	97.69	97.30	21.5	3,459	0.62%
2024/05/28	6.6	98.49	2	98.30	98.10	4.6	3,368	0.14%
2024/05/27	168.4	98.61	3.1	99.00	98.70	165.2	3,332	4.96%	大買/鉅額交易
2024/05/24	1,321	99.90	6.1	99.70	99.50	1,314.9	3,276	40.13%	大買/鉅額交易
2024/05/23	1,731.3	99.01	9	98.72	98.80	1,722.3	3,204	53.74%	大買/鉅額交易
2024/05/22	0	0.00	2	98.10	98.00	-2	3,158	-0.06%
2024/05/21	7	98.13	6	99.77	97.60	1	3,154	0.03%
2024/05/20	153	95.66	21.3	97.86	97.70	131.7	3,122	4.22%	大買/鉅額交易
2024/05/17	2	99.95	17.1	99.85	100.00	-15.1	3,034	-0.50%
2024/05/16	403.2	99.38	19.1	99.67	99.50	384.1	3,005	12.78%	大買/鉅額交易
2024/05/15	523	99.49	0	0.00	98.70	523	2,998	17.44%	大買/鉅額交易
2024/05/14	360.2	99.88	8.2	100.42	99.70	352	2,954	11.92%	大買/鉅額交易
2024/05/13	144	99.74	15.2	100.00	101.00	128.8	2,907	4.43%	大買/鉅額交易
2024/05/10	166.1	99.31	36	99.72	100.50	130.1	2,838	4.58%	大買/鉅額交易
2024/05/09	29.2	98.61	18	99.52	100.00	11.1	2,742	0.41%
2024/05/08	938	99.09	33.4	98.88	98.90	904.6	2,667	33.91%	大買/鉅額交易
2024/05/07	862.3	99.06	48	99.07	99.20	814.3	2,552	31.90%	大買/鉅額交易
2024/05/06	25	98.21	12	97.46	96.90	13	2,375	0.55%
2024/05/03	31	97.53	17.2	97.62	97.20	13.8	2,239	0.62%
2024/05/02	213	94.02	19.9	94.18	94.70	193.1	2,035	9.49%	大買/鉅額交易
2024/04/30	218.2	90.58	14.4	91.00	91.40	203.8	1,911	10.66%	大買/鉅額交易
2024/04/29	366	94.51	22.2	94.63	94.70	343.9	1,811	18.98%	大買/鉅額交易
2024/04/26	906.2	92.46	6	92.62	92.40	900.2	1,725	52.17%	大買/鉅額交易
2024/04/25	2	92.40	18	92.69	92.50	-16	1,697	-0.94%
2024/04/24	3	92.00	0	0.00	91.80	3	1,681	0.18%
2024/04/23	1.1	91.55	0	0.00	91.60	1.1	1,670	0.07%
2024/04/22	0.1	91.00	1	90.70	90.70	-0.9	1,650	-0.05%
2024/04/19	7.1	91.46	11.1	90.79	90.70	-4	1,637	-0.25%
2024/04/18	30.1	92.35	0	0.00	92.90	30.1	1,606	1.87%
2024/04/17	1.1	92.49	9.1	92.51	92.90	-8	1,581	-0.50%
2024/04/16	2	91.40	9.1	91.65	91.10	-7.1	1,550	-0.46%
2024/04/15	1	92.40	3	92.00	92.90	-2	1,509	-0.13%
2024/04/12	0.1	92.75	0	0.00	92.60	0.1	1,475	0.01%
2024/04/11	0	0.00	9.3	92.50	92.80	-9.3	1,466	-0.63%
2024/04/10	0	0.00	2.1	92.99	92.10	-2.1	1,470	-0.14%
2024/04/09	2	92.10	0	0.00	92.20	2	1,445	0.14%
2024/04/08	2	90.95	3	91.43	91.60	-1	1,422	-0.07%
2024/04/03	0	91.60	0	0.00	91.00	0	1,413	0.00%
2024/04/02	1	92.00	2	92.00	92.00	-1	1,407	-0.07%
2024/04/01	0	91.50	1.3	91.93	91.40	-1.3	1,406	-0.09%
2024/03/29	1	91.00	0	0.00	91.20	1	1,412	0.07%
2024/03/28	2	91.10	9	91.70	91.70	-7	1,418	-0.49%
2024/03/27	1	89.60	0	0.00	90.60	1	1,422	0.07%
2024/03/26	0	89.80	0	0.00	89.50	0	1,451	0.00%
2024/03/25	6	90.68	9	91.12	90.50	-3	1,465	-0.20%
2024/03/22	1	91.30	9.8	90.98	91.20	-8.8	1,525	-0.58%
2024/03/21	16	91.74	13.1	91.96	91.50	2.9	1,523	0.19%
2024/03/20	3.4	91.42	10	91.56	91.20	-6.6	1,494	-0.44%
2024/03/19	4.1	89.90	9.1	90.03	89.90	-5	1,426	-0.35%
2024/03/18	1	88.80	1	88.90	88.60	0	1,395	0.00%
2024/03/15	0	0.00	1.2	89.32	88.90	-1.2	1,389	-0.09%
2024/03/14	0.1	89.00	1.1	89.00	89.00	-1	1,363	-0.08%
2024/03/13	0	88.00	1	87.90	87.90	-1	1,347	-0.07%
2024/03/12	12.1	88.17	4.3	88.23	88.30	7.7	1,334	0.58%
2024/03/11	0	86.83	1	86.30	86.80	-1	1,307	-0.08%
2024/03/08	5.2	86.00	1.6	86.00	85.70	3.6	1,324	0.27%
2024/03/07	2.1	87.14	1.1	86.61	86.40	1.1	1,302	0.08%
2024/03/06	3.1	87.31	0	0.00	87.10	3.1	1,289	0.24%
2024/03/05	75.3	87.95	1	88.00	88.20	74.3	1,289	5.76%
2024/03/04	10	87.12	0	0.00	86.90	10	1,281	0.78%
2024/03/01	0	86.40	0.1	87.40	87.10	-0.1	1,280	-0.01%
2024/02/29	2	86.60	0	0.00	86.40	2	1,280	0.16%
2024/02/27	2.1	86.41	0	0.00	86.80	2.1	1,274	0.16%
2024/02/26	1.1	87.72	7	87.41	87.20	-5.9	1,278	-0.46%
2024/02/23	17	87.88	4	87.93	87.80	13	1,267	1.03%
2024/02/22	2	87.60	0.1	87.90	87.50	2	1,253	0.16%
2024/02/21	3	86.77	0.3	87.30	87.10	2.7	1,240	0.22%
2024/02/20	6	86.82	2	86.70	86.60	4	1,236	0.32%
2024/02/19	5.6	85.94	1	86.89	86.90	4.5	1,223	0.37%
2024/02/16	4.8	84.44	1	85.00	84.80	3.8	1,206	0.32%
2024/02/15	0.1	84.70	0	0.00	84.60	0.1	1,175	0.00%
2024/02/05	0.1	84.93	1	84.30	84.30	-0.9	1,172	-0.08%
2024/02/02	1	85.20	2	85.40	85.20	-1	1,167	-0.09%
2024/02/01	0	85.79	0	0.00	85.70	0	1,169	0.00%
2024/01/31	0	85.48	0	0.00	85.40	0	1,182	0.00%
2024/01/30	0.1	85.90	0	0.00	85.60	0.1	1,188	0.01%
2024/01/29	2.1	85.80	2	85.80	86.00	0.1	1,194	0.00%
2024/01/26	1	86.00	0	0.00	85.60	1	1,194	0.08%
2024/01/25	2	86.00	0	0.00	86.30	2	1,206	0.17%
2024/01/24	0	0.00	2	85.65	86.10	-2	1,224	-0.16%
2024/01/22	1	85.00	3	84.93	84.90	-2	1,242	-0.16%
2024/01/19	3	84.90	1	84.80	84.80	2	1,250	0.16%
2024/01/18	1.1	85.02	4	85.65	84.80	-2.9	1,243	-0.24%
2024/01/17	3	86.33	1	86.00	86.00	2	1,236	0.16%
2024/01/16	1	87.21	0	0.00	87.40	1	1,221	0.08%
2024/01/15	1	88.00	2.1	87.41	87.90	-1.1	1,232	-0.09%
2024/01/12	0.1	87.19	1	87.10	87.00	-0.9	1,247	-0.07%
2024/01/10	2	86.95	0.2	87.00	87.10	1.9	1,330	0.14%
2024/01/09	1	87.40	0	0.00	87.40	1	1,340	0.07%
2024/01/08	0	0.00	1	87.00	87.10	-1	1,340	-0.07%
2024/01/05	0.2	86.80	1	86.90	86.40	-0.9	1,350	-0.06%
2024/01/04	1.1	87.56	5	86.94	86.70	-3.9	1,350	-0.29%
2024/01/03	3	87.67	11	87.62	87.80	-8	1,344	-0.59%
2024/01/02	0	0.00	1.7	88.40	88.20	-1.7	1,343	-0.13%
2023/12/29	0	88.52	0	0.00	88.30	0	1,334	0.00%
2023/12/28	1	88.80	1.1	88.83	88.80	-0.1	1,339	-0.01%
2023/12/27	1	88.20	2	88.65	88.80	-1	1,336	-0.07%
2023/12/26	0.1	88.41	0.1	88.60	88.00	0	1,325	0.00%
2023/12/25	22.1	88.59	0	0.00	88.40	22.1	1,314	1.68%
2023/12/22	0.1	88.98	2	89.00	88.80	-1.9	1,293	-0.15%
2023/12/21	6.3	88.61	1	88.20	88.90	5.3	1,258	0.42%
2023/12/20	1.4	89.36	0	0.00	89.50	1.4	1,216	0.12%
2023/12/19	15	88.69	9.1	88.87	89.00	5.9	1,172	0.51%
2023/12/18	0	0.00	1.3	88.07	88.10	-1.3	1,093	-0.12%
2023/12/15	1.1	87.99	2.2	88.18	88.00	-1.2	1,078	-0.11%
2023/12/14	0.2	86.90	0	87.10	87.40	0.2	1,078	0.02%
2023/12/13	0.2	86.30	0	0.00	86.00	0.2	1,072	0.02%
2023/12/12	3.1	86.04	0.2	86.23	85.70	2.8	1,076	0.26%
2023/12/11	2.1	86.21	0	0.00	86.20	2.1	1,075	0.19%
2023/12/08	5	86.68	3	86.70	86.40	2	1,070	0.19%
2023/12/07	2.2	87.09	0	0.00	87.00	2.2	1,061	0.20%
2023/12/06	0	88.00	0	0.00	87.60	0	1,072	0.00%
2023/12/05	0.1	88.15	0	0.00	87.50	0.1	1,092	0.01%
2023/12/04	0	88.80	0	0.00	88.60	0	1,078	0.00%
2023/12/01	4	88.43	0	0.00	88.40	4	1,083	0.37%
2023/11/30	5.2	87.64	8	88.56	87.60	-2.8	1,086	-0.26%
2023/11/28	1.1	86.93	0	0.00	87.90	1.1	1,055	0.10%
2023/11/27	2	87.36	1.2	87.92	87.10	0.8	1,059	0.08%
2023/11/24	2.7	87.80	0	0.00	87.90	2.7	1,063	0.25%
2023/11/22	0	87.30	0	0.00	87.50	0	1,023	0.00%
2023/11/21	3	87.63	0	0.00	87.20	3	1,015	0.30%
2023/11/20	1	86.72	1	87.10	87.00	0	999	0.00%
2023/11/17	1.2	87.21	2	87.20	87.00	-0.8	990	-0.09%
2023/11/16	1	86.80	0	0.00	86.80	1	981	0.10%
2023/11/15	1.1	86.80	0	0.00	86.70	1.1	983	0.11%
2023/11/13	0	86.10	1.1	86.01	86.10	-1.1	972	-0.12%
2023/11/10	1	85.20	0	0.00	85.10	1	970	0.11%
2023/11/09	0	85.40	0	0.00	85.30	0	982	0.00%
2023/11/08	0	84.88	3	84.50	85.20	-3	990	-0.30%
2023/11/07	0.1	84.72	0	0.00	84.20	0.1	1,013	0.01%
2023/11/06	0.1	85.46	0	0.00	84.90	0.1	1,030	0.01%
2023/11/03	0	84.90	0	0.00	84.50	0	1,055	0.00%
2023/11/02	1	84.11	0	0.00	84.30	1	1,065	0.10%
2023/11/01	0.4	82.79	0	0.00	83.00	0.4	1,066	0.04%
2023/10/31	1.2	83.68	0	0.00	83.50	1.2	1,060	0.11%
2023/10/30	0	84.90	2	84.35	84.80	-2	1,058	-0.19%
2023/10/27	0	0.00	0.1	86.00	84.90	-0.1	1,090	-0.01%
2023/10/26	0	86.00	0	0.00	85.40	0	1,269	0.00%
2023/10/24	0	0.00	6.2	85.46	86.20	-6.2	1,559	-0.39%
2023/10/23	1.3	84.73	0	0.00	85.30	1.3	1,583	0.08%
2023/10/20	1.6	86.72	2	86.05	86.00	-0.4	1,596	-0.02%
2023/10/19	6.1	88.85	6.1	88.45	87.80	0	1,627	0.00%
2023/10/18	3.6	85.89	0	0.00	85.60	3.6	1,591	0.23%
2023/10/17	0	88.17	0	0.00	87.30	0	1,587	0.00%
2023/10/16	3.1	88.47	0	0.00	88.40	3.1	1,613	0.19%
2023/10/13	3	89.20	0	0.00	88.90	3	1,631	0.18%
2023/10/12	1	88.40	1	88.70	88.70	0	1,630	0.00%
2023/10/06	0.1	88.70	0	0.00	88.10	0.1	1,619	0.01%
2023/10/05	2	87.50	4	87.48	87.60	-2	1,623	-0.12%
2023/10/04	1.3	87.69	1	87.30	87.30	0.3	1,645	0.02%
2023/10/03	0.4	88.41	0	0.00	88.20	0.4	1,650	0.02%
2023/10/02	0	0.00	4	88.73	88.60	-4	1,654	-0.24%
2023/09/28	1.1	88.03	0	0.00	88.00	1.1	1,662	0.06%
2023/09/27	0	0.00	1	88.00	88.50	-1	1,674	-0.06%
2023/09/26	1	88.40	0	0.00	88.30	1	1,697	0.06%
2023/09/25	0.5	88.80	0	0.00	88.90	0.5	1,713	0.03%
2023/09/22	0	0.00	1	87.90	87.70	-1	1,727	-0.06%
2023/09/21	4	87.50	0	0.00	87.70	4	1,732	0.23%
2023/09/20	1.1	89.03	1	88.10	88.10	0.1	1,736	0.01%
2023/09/19	2.1	89.59	0	0.00	89.00	2.1	1,743	0.12%
2023/09/18	1	89.70	1	89.70	89.70	0	1,740	0.00%
2023/09/15	2.2	89.00	1	89.40	89.40	1.2	1,744	0.07%
2023/09/14	3	88.63	1	88.90	88.90	2	1,755	0.11%
2023/09/13	1	88.50	0	0.00	88.30	1	1,762	0.06%
2023/09/12	4.1	88.46	2	88.60	88.50	2.1	1,775	0.12%
2023/09/11	2.4	88.76	5	88.42	88.10	-2.6	1,797	-0.14%
2023/09/08	0.2	90.15	6	91.33	90.10	-5.8	1,813	-0.32%
2023/09/07	1	92.40	1	92.80	92.80	0	1,813	0.00%
2023/09/06	2	91.85	11	92.29	92.40	-9	1,824	-0.49%
2023/09/04	2.6	91.51	2.1	91.50	91.60	0.5	1,855	0.03%
2023/09/01	2.4	90.95	0	0.00	91.20	2.4	1,866	0.13%
2023/08/31	3.1	90.63	2	90.90	90.90	1.1	1,871	0.06%
2023/08/30	0	90.00	103	89.91	89.90	-103	1,869	-5.51%	大賣/鉅額交易
2023/08/29	2.2	88.93	27	88.66	89.20	-24.8	1,885	-1.31%
2023/08/28	2.2	88.77	1.8	89.01	89.10	0.4	1,922	0.02%
2023/08/25	1	88.51	3	89.00	88.80	-2	1,978	-0.10%
2023/08/24	2	89.60	1	89.60	89.60	1	2,001	0.05%
2023/08/23	0.2	89.90	5.2	90.09	90.00	-5	2,023	-0.25%
2023/08/22	1	88.40	1	88.90	88.80	0	2,052	0.00%
2023/08/21	3.2	88.52	1	88.10	88.10	2.2	2,072	0.11%
2023/08/18	0.2	89.28	6	88.85	89.50	-5.8	2,068	-0.28%
2023/08/17	2	88.96	2	88.95	89.00	0	2,071	0.00%
2023/08/16	0	87.80	0	0.00	89.10	0	2,074	0.00%
2023/08/15	4.2	87.83	1.3	88.13	88.10	3	2,084	0.14%
2023/08/14	7	87.46	1	87.80	88.10	6	2,080	0.29%
2023/08/11	7.2	88.84	2	88.55	88.50	5.2	2,081	0.25%
2023/08/10	3.1	89.95	2	90.15	90.10	1.1	2,064	0.05%
2023/08/09	1.5	91.65	0	0.00	91.40	1.5	2,044	0.07%
2023/08/08	0.1	92.70	0	0.00	92.50	0.1	2,019	0.00%
2023/08/07	0.1	92.70	53	92.53	93.10	-52.9	2,018	-2.62%
2023/08/04	0.1	93.00	1.1	92.60	92.70	-0.9	2,010	-0.05%
2023/08/02	4.3	93.49	4.2	93.46	93.00	0.1	2,010	0.00%
2023/08/01	7.1	93.11	0	0.00	93.50	7.1	2,011	0.35%
2023/07/31	95.2	94.78	6	94.65	92.90	89.2	1,999	4.46%
2023/07/28	10	96.46	46.3	97.47	98.10	-36.3	1,816	-2.00%
2023/07/27	265.2	92.54	1	92.70	93.00	264.2	1,575	16.77%	大買/鉅額交易
2023/07/26	1.1	93.18	3	93.27	92.60	-1.9	1,575	-0.12%
2023/07/25	2.1	93.15	9	93.39	93.40	-6.9	1,650	-0.42%
2023/07/24	35	93.69	30	94.16	93.40	5	1,665	0.30%
2023/07/21	1.1	93.53	0	0.00	94.20	1.1	1,642	0.06%
2023/07/20	2.1	94.15	0	0.00	94.20	2.1	1,712	0.12%
2023/07/19	14.1	93.31	10	94.06	93.20	4.1	1,748	0.23%
2023/07/18	3	92.87	0	0.00	93.20	3	1,750	0.17%
2023/07/17	1.2	93.08	0	0.00	93.00	1.2	1,756	0.07%
2023/07/13	0	0.00	1	92.90	92.10	-1	1,851	-0.05%
2023/07/12	1	91.80	0	0.00	92.70	1	1,848	0.05%
2023/07/11	2	91.75	0.2	92.00	91.90	1.8	1,840	0.10%
2023/07/10	0	92.50	0	0.00	91.80	0	1,835	0.00%
2023/07/07	1	92.81	1	93.00	92.80	0	1,827	0.00%
2023/07/06	1	93.89	0	0.00	93.60	1	1,837	0.06%
2023/07/05	8	93.84	3	93.73	93.60	5	1,832	0.27%
2023/07/04	3.1	94.10	9.1	94.05	94.00	-6	1,814	-0.33%
2023/07/03	0	0.00	0	93.46	93.10	0	1,811	0.00%
2023/06/30	3	92.57	2	92.85	92.60	1	1,823	0.05%
2023/06/29	1	92.00	1	92.10	91.80	0	1,818	0.00%
2023/06/28	1.2	91.72	0	0.00	91.50	1.2	1,818	0.07%
2023/06/26	5	91.78	1.1	91.79	91.90	4	1,796	0.22%
2023/06/21	5.1	91.50	0	0.00	91.50	5.1	1,802	0.28%
2023/06/20	3.1	91.88	1	92.20	91.60	2.1	1,798	0.12%
2023/06/19	0	92.90	1	92.60	92.20	-1	1,781	-0.06%
2023/06/16	2	92.95	0	0.00	93.00	2	1,772	0.11%
2023/06/15	9.1	92.53	11	92.54	92.60	-1.9	1,758	-0.11%
2023/06/14	7.1	93.31	1	93.30	93.20	6.1	1,729	0.35%
2023/06/13	10.1	94.21	1	94.20	94.20	9.1	1,719	0.53%
2023/06/12	4	94.55	22.5	94.09	94.70	-18.5	1,706	-1.09%
2023/06/09	6.1	94.19	2	94.10	94.00	4.1	1,715	0.24%
2023/06/08	8	94.00	6	93.93	94.30	2	1,699	0.12%
2023/06/07	5.2	94.21	0	0.00	94.30	5.2	1,684	0.31%
2023/06/06	1	94.50	0	0.00	94.50	1	1,693	0.06%
2023/06/05	8	94.53	0	0.00	94.70	8	1,717	0.47%
2023/06/02	2	95.05	2	94.80	94.60	0	1,724	0.00%
2023/06/01	1.3	94.09	5	94.30	94.80	-3.7	1,714	-0.22%
2023/05/31	9.3	99.18	12	99.68	98.70	-2.7	1,688	-0.16%
2023/05/30	10	98.65	14	98.89	99.20	-4	1,644	-0.24%
2023/05/29	3	98.60	7.1	99.04	99.00	-4.1	1,654	-0.25%
2023/05/26	4	98.20	9.1	98.20	98.00	-5.1	1,647	-0.31%
2023/05/25	9	97.00	1.2	97.40	97.40	7.8	1,630	0.48%
2023/05/24	0.1	96.30	0.1	96.50	96.40	0	1,625	0.00%
2023/05/23	0	0.00	1.1	96.51	96.60	-1.1	1,626	-0.07%
2023/05/22	0	0.00	0	96.70	96.30	0	1,627	0.00%
2023/05/19	0	0.00	7.1	96.50	96.40	-7.1	1,624	-0.44%
2023/05/18	3.2	95.54	1	96.00	95.90	2.2	1,637	0.13%
2023/05/17	2	94.80	0	0.00	94.80	2	1,638	0.12%
2023/05/16	10	94.94	0	0.00	95.00	10	1,653	0.60%
2023/05/15	0	0.00	1	94.30	94.30	-1	1,670	-0.06%
2023/05/12	3	94.47	0	0.00	94.60	3	1,713	0.18%
2023/05/11	0	95.20	0	0.00	94.80	0	1,714	0.00%
2023/05/09	0	0.00	1	95.50	95.20	-1	1,724	-0.06%
2023/05/08	0	0.00	7.4	95.20	95.20	-7.4	1,723	-0.43%
2023/05/05	5	92.90	0.1	93.30	92.60	4.9	1,705	0.29%
2023/05/04	1	92.90	0	0.00	92.70	1	1,692	0.06%
2023/05/03	2	92.41	0	92.90	92.70	2	1,693	0.12%
2023/05/02	12	93.25	1.6	93.34	93.30	10.5	1,687	0.62%
2023/04/28	16.1	94.30	8	93.35	94.50	8.1	1,663	0.48%
2023/04/27	4	97.58	3	97.70	96.90	1	1,567	0.06%
2023/04/26	0	0.00	0	96.20	96.30	0	1,525	0.00%
2023/04/25	18.3	97.01	6	96.67	95.20	12.3	1,501	0.82%
2023/04/24	16	99.68	15	101.00	98.90	1	1,417	0.07%
2023/04/21	12	99.22	9	100.31	98.90	3	1,365	0.22%
2023/04/20	18.1	99.09	3.1	99.80	98.50	15.1	1,335	1.13%
2023/04/19	8	100.50	0.5	100.80	100.00	7.5	1,328	0.56%
2023/04/18	84.1	99.96	72	101.01	100.50	12.1	1,295	0.93%
2023/04/14	1	98.20	0	0.00	97.90	1	1,228	0.08%
2023/04/13	7	98.11	0.1	99.00	98.00	6.9	1,222	0.57%
2023/04/10	0.1	98.30	0	0.00	98.20	0.1	1,191	0.00%
2023/03/31	0	0.00	6	100.00	99.00	-6	1,168	-0.51%
2023/03/30	0.1	99.20	0	0.00	99.30	0.1	1,148	0.01%
2023/03/29	0.3	98.50	0	0.00	98.80	0.3	1,147	0.03%
2023/03/28	0	0.00	11	98.71	98.40	-11	1,157	-0.95%
2023/03/24	0	0.00	8	98.29	99.00	-8	1,166	-0.69%
2023/03/23	1	97.00	20	96.90	97.10	-19	1,162	-1.63%
2023/03/22	0.2	97.10	0	0.00	97.10	0.2	1,171	0.02%
2023/03/21	0	96.50	20	96.50	96.10	-20	1,194	-1.67%
2023/03/20	3	95.47	31	95.50	95.40	-28	1,193	-2.34%
2023/03/17	0	95.80	20	95.55	95.40	-20	1,228	-1.63%
2023/03/16	1.5	94.67	10	95.00	94.80	-8.5	1,255	-0.68%
2023/03/15	1	95.60	0	0.00	95.60	1	1,308	0.08%
2023/03/14	13	96.08	10.1	95.61	95.60	3	1,360	0.22%
2023/03/13	0	97.59	1	96.80	97.60	-1	1,370	-0.07%
2023/03/10	1	98.50	0	0.00	97.60	1	1,389	0.07%
2023/03/09	3	98.71	0	0.00	98.50	3	1,422	0.21%
2023/03/08	13	99.45	4	99.83	99.60	9	1,427	0.63%
2023/03/07	13	100.00	0	0.00	100.00	13	1,414	0.92%
2023/03/06	0	0.00	1	100.00	100.50	-1	1,415	-0.07%
2023/03/03	0	0.00	8	99.00	99.00	-8	1,421	-0.56%
2023/03/02	0.1	97.60	1	98.00	97.90	-0.9	1,424	-0.07%
2023/03/01	3.1	96.34	1	97.00	97.00	2.1	1,452	0.14%
2023/02/24	9	98.16	0	0.00	98.00	9	1,439	0.63%
2023/02/23	0.1	98.80	0.2	98.80	98.00	-0.2	1,453	-0.01%
2023/02/22	13	98.09	0	0.00	98.00	13	1,476	0.88%
2023/02/21	0	99.20	0	0.00	99.10	0	1,512	0.00%
2023/02/20	2	98.70	3	98.63	98.60	-1	1,570	-0.06%
2023/02/17	5	98.66	1.1	98.82	98.60	3.9	1,612	0.24%
2023/02/16	11	98.18	0	0.00	98.30	11	1,649	0.67%
2023/02/15	0.3	97.73	1	97.20	97.60	-0.7	1,679	-0.04%
2023/02/14	5	97.32	0	0.00	97.20	5	1,711	0.29%
2023/02/13	1	97.60	10	97.50	97.60	-9	1,716	-0.52%
2023/02/10	14.1	100.89	0	0.00	99.10	14.1	1,715	0.82%
2023/02/09	0	102.50	0	0.00	103.50	0	1,722	0.00%
2023/02/08	0	0.00	10	103.00	103.00	-10	1,753	-0.57%
2023/02/07	11	101.05	0	0.00	101.00	11	1,789	0.61%
2023/02/06	0.2	102.50	0	0.00	101.50	0.2	1,880	0.01%
2023/02/03	0	0.00	5	104.00	104.00	-5	2,001	-0.25%
2023/02/02	0	0.00	3.1	103.34	103.50	-3.1	2,007	-0.16%
2023/01/31	5	100.50	0	0.00	100.00	5	1,978	0.25%
2023/01/30	5	100.50	0	0.00	100.50	5	1,973	0.25%
2023/01/17	0	99.40	0	0.00	99.10	0	1,962	0.00%
2023/01/16	0	99.90	0	0.00	99.90	0	1,958	0.00%
2023/01/13	0	99.60	0	0.00	99.50	0	1,963	0.00%
2023/01/12	0	0.00	3.1	99.79	99.90	-3.1	1,963	-0.16%
2023/01/11	1	99.70	1	99.80	99.70	0	1,964	0.00%
2023/01/06	0	0.00	1	96.50	96.50	-1	1,931	-0.05%
2023/01/04	1.2	97.07	0	0.00	96.70	1.2	1,932	0.06%
2023/01/03	1	97.20	1	98.20	98.40	0	1,929	0.00%
2022/12/29	0	0.00	1	97.80	97.90	-1	1,952	-0.05%
2022/12/26	0	0.00	1	99.10	99.50	-1	1,981	-0.05%
2022/12/23	0	0.00	1	98.90	99.20	-1	1,997	-0.05%
2022/12/22	1	100.50	1.4	100.50	100.00	-0.4	2,007	-0.02%
2022/12/20	1	100.50	0	0.00	99.40	1	2,005	0.05%
2022/12/19	1	101.00	1	101.50	102.00	0	2,006	0.00%
2022/12/13	3	100.66	1	100.50	100.50	2	1,999	0.10%
2022/12/12	0	0.00	2	100.50	102.00	-2	1,975	-0.10%
2022/12/09	2	100.75	2	100.75	101.00	0	2,001	0.00%
2022/12/08	6	102.92	3	103.00	103.00	3	1,975	0.15%
2022/12/07	2	104.75	1	103.54	103.50	1	1,958	0.05%
2022/12/06	4.1	112.01	11.1	112.91	112.00	-7	1,903	-0.37%
2022/12/05	0	0.00	2	111.00	111.50	-2	1,855	-0.11%
2022/12/02	0	0.00	1	110.00	110.00	-1	1,847	-0.05%
2022/12/01	0	0.00	6.7	108.60	109.00	-6.7	1,849	-0.36%
2022/11/30	1	107.50	0	0.00	107.00	1	1,809	0.06%
2022/11/28	0	0.00	0.1	106.00	107.00	-0.1	1,758	-0.01%
2022/11/25	1	106.00	5.1	107.07	105.50	-4.1	1,736	-0.24%
2022/11/24	0	0.00	7	109.07	109.00	-7	1,720	-0.41%
2022/11/23	1	108.00	0	0.00	109.50	1	1,703	0.06%
2022/11/22	0	0.00	6.3	106.82	107.00	-6.3	1,667	-0.38%
2022/11/21	0	0.00	0	107.50	108.00	0	1,645	0.00%
2022/11/18	5	107.50	9.7	107.93	108.00	-4.7	1,617	-0.29%
2022/11/17	0	0.00	1.3	109.08	108.00	-1.3	1,582	-0.08%
2022/11/16	7.1	107.57	2.1	107.23	108.00	5	1,547	0.33%
2022/11/15	1	106.00	5.1	105.29	106.50	-4.1	1,488	-0.27%
2022/11/14	0	0.00	2.3	102.60	104.50	-2.3	1,442	-0.16%
2022/11/10	0	0.00	9.3	102.03	103.00	-9.3	1,356	-0.68%
2022/11/09	2	100.50	0	0.00	101.00	2	1,318	0.15%
2022/11/08	2	98.80	2	100.00	100.50	0	1,289	0.00%
2022/11/07	0	0.00	97	99.35	100.00	-97	1,264	-7.67%
2022/11/04	25	99.91	2	99.90	100.00	23	1,222	1.88%
2022/11/03	10	99.43	5	99.42	99.80	5	1,195	0.42%
2022/11/02	3	98.77	33.1	98.52	98.40	-30.1	1,163	-2.59%
2022/11/01	9.2	96.18	15.6	96.84	97.00	-6.4	1,074	-0.60%
2022/10/31	1	91.40	2	90.20	91.60	-1	958	-0.10%
2022/10/28	0	0.00	3	88.60	88.40	-3	966	-0.31%
2022/10/27	0	0.00	2.1	89.49	89.40	-2.1	1,003	-0.21%
2022/10/26	1	86.50	3	87.50	88.30	-2	1,045	-0.19%
2022/10/25	0	0.00	1	88.40	88.30	-1	1,078	-0.09%
2022/10/21	0	88.24	0	0.00	87.90	0	1,119	0.00%
2022/10/20	2	88.60	5	88.90	89.20	-3	1,119	-0.27%
2022/10/19	5	90.56	2	90.50	90.40	3	1,118	0.27%
2022/10/18	0	89.80	2	90.50	90.50	-2	1,118	-0.18%
2022/10/17	10	88.89	1	88.10	89.40	9	1,143	0.79%
2022/10/14	0	0.00	7	91.21	91.10	-7	1,166	-0.60%
2022/10/13	2	89.14	1	88.40	88.30	1	1,189	0.09%
2022/10/12	2	90.95	0	0.00	91.70	2	1,206	0.17%
2022/10/11	6	89.58	2.2	90.19	90.00	3.8	1,213	0.31%
2022/10/07	1	91.10	5	91.70	91.70	-4	1,219	-0.33%
2022/10/06	7	92.10	31	92.38	92.00	-24	1,231	-1.95%
2022/10/04	31	86.51	8	86.95	87.50	23	1,234	1.86%
2022/10/03	0.1	85.01	2	84.40	84.30	-1.9	1,227	-0.16%
2022/09/30	1.1	85.27	2	85.20	86.90	-0.9	1,236	-0.07%
2022/09/29	11	88.62	0	0.00	87.50	11	1,241	0.89%
2022/09/28	3	91.13	0	0.00	89.40	3	1,241	0.24%
2022/09/27	0	0.00	75	91.14	92.50	-75	1,292	-5.80%
2022/09/26	6.1	92.76	3	91.37	90.80	3.1	1,318	0.24%
2022/09/23	1	95.70	0	0.00	95.10	1	1,335	0.07%
2022/09/22	8.8	95.21	7.2	95.57	96.00	1.6	1,358	0.12%
2022/09/21	15	95.97	1.4	96.06	95.90	13.6	1,350	1.01%
2022/09/20	9	96.19	9.1	96.30	96.40	-0.1	1,347	-0.01%
2022/09/19	30	94.16	0	0.00	93.70	30	1,328	2.26%
2022/09/16	11	95.44	1.2	94.93	95.00	9.8	1,331	0.74%
2022/09/15	21	96.51	2.3	96.54	96.50	18.7	1,306	1.43%
2022/09/14	0	0.00	2.3	96.02	96.60	-2.3	1,301	-0.17%
2022/09/13	1.2	96.14	8.3	96.38	96.10	-7.1	1,291	-0.55%
2022/09/12	55.1	94.83	1	95.00	95.00	54	1,282	4.21%
2022/09/08	7	94.56	6	96.08	95.30	1	1,279	0.08%
2022/09/07	3.1	94.74	7	94.71	95.10	-3.9	1,261	-0.31%
2022/09/05	5.2	93.77	5	92.80	92.70	0.2	1,240	0.01%
2022/08/31	1	93.40	8	93.51	93.60	-7	1,251	-0.56%
2022/08/30	0	0.00	1	92.50	92.60	-1	1,250	-0.08%
2022/08/29	0.4	92.09	0	0.00	92.20	0.4	1,254	0.03%
2022/08/25	2.3	92.91	0.1	92.90	92.70	2.2	1,275	0.17%
2022/08/24	4.4	93.58	0	0.00	93.30	4.4	1,338	0.33%
2022/08/23	1.1	91.91	6	94.63	94.80	-4.9	1,391	-0.35%
2022/08/22	1.4	92.74	0	0.00	92.70	1.4	1,417	0.10%
2022/08/19	0.2	93.97	0	0.00	93.60	0.2	1,456	0.01%
2022/08/18	5.5	93.15	1.2	93.82	94.30	4.2	1,500	0.28%
2022/08/17	0.4	94.76	1	95.00	94.90	-0.7	1,501	-0.04%
2022/08/16	0.1	94.70	0.2	94.80	95.00	-0.1	1,502	-0.01%
2022/08/15	0.3	94.71	0	0.00	94.80	0.3	1,509	0.02%
2022/08/12	0.2	94.94	3	95.10	95.30	-2.8	1,506	-0.18%
2022/08/11	0	95.30	6	95.40	95.40	-6	1,502	-0.40%
2022/08/10	0	93.50	3	94.33	94.10	-3	1,501	-0.20%
2022/08/09	2.1	94.55	0	0.00	94.50	2.1	1,504	0.14%
2022/08/05	6	92.17	1	93.60	91.80	5	1,496	0.33%
2022/08/04	205	92.63	1	92.40	92.50	204	1,507	13.53%	大買/鉅額交易
2022/08/03	0.1	92.90	0	0.00	93.30	0.1	1,497	0.01%
2022/08/02	6	91.22	35	91.80	92.90	-29	1,487	-1.95%
2022/08/01	10	92.16	8	91.96	91.90	2	1,460	0.14%
2022/07/29	9	89.52	10	89.83	90.60	-1	1,430	-0.07%
2022/07/28	0	0.00	10	87.50	87.30	-10	1,400	-0.71%
2022/07/27	0	87.40	3	85.80	87.40	-3	1,405	-0.21%
2022/07/26	0.1	86.28	1.1	85.81	85.80	-1	1,412	-0.07%
2022/07/22	9	86.88	1	88.00	86.60	8	1,436	0.56%
2022/07/21	1	86.90	8	87.35	87.90	-7	1,492	-0.47%
2022/07/20	1	85.10	1	85.41	85.40	0	1,506	0.00%
2022/07/19	0.1	82.90	0	0.00	83.60	0.1	1,522	0.00%
2022/07/18	1	82.88	0	0.00	82.90	1	1,540	0.07%
2022/07/15	2	81.00	0.2	82.40	82.00	1.8	1,557	0.12%
2022/07/14	0	81.40	0	0.00	81.40	0	1,593	0.00%
2022/07/13	20	80.40	0	0.00	80.80	20	1,593	1.25%
2022/07/12	1	78.20	0	0.00	79.40	1	1,590	0.06%
2022/07/11	0.1	79.22	3	79.17	79.10	-2.9	1,581	-0.18%
2022/07/08	5	78.50	2.3	79.90	78.50	2.7	1,579	0.17%
2022/07/07	8	77.98	0.1	77.10	78.10	7.9	1,566	0.50%
2022/07/06	2	76.70	0	0.00	76.60	2	1,557	0.13%
2022/07/05	3.4	77.78	0	0.00	77.30	3.4	1,585	0.21%
2022/07/04	4	80.52	0.1	80.30	79.40	3.9	1,585	0.25%
2022/07/01	1	82.99	1	82.70	82.00	0	1,610	0.00%
2022/06/30	1.1	87.98	0	0.00	86.60	1.1	1,621	0.07%
2022/06/29	1	88.90	0	0.00	89.70	1	1,616	0.06%
2022/06/28	0.1	89.90	0	0.00	89.60	0.1	1,627	0.00%
2022/06/24	0	0.00	2	89.20	89.20	-2	1,664	-0.12%
2022/06/23	0	0.00	5	89.14	89.00	-5	1,702	-0.29%
2022/06/22	0.1	90.40	1	89.80	90.10	-1	1,726	-0.06%
2022/06/21	0.1	90.00	0	0.00	90.80	0.1	1,733	0.00%
2022/06/20	0	0.00	1.1	90.29	89.80	-1.1	1,773	-0.06%
2022/06/17	1.1	90.99	20	92.02	92.80	-19	1,795	-1.06%
2022/06/16	0.1	92.32	0	0.00	91.70	0.1	1,851	0.00%
2022/06/15	2	93.00	3.3	93.13	93.00	-1.3	1,901	-0.07%
2022/06/14	0	0.00	12	91.60	92.90	-12	1,961	-0.61%
2022/06/13	0	0.00	6	93.00	92.70	-6	1,991	-0.30%
2022/06/10	1	94.70	0.2	95.00	94.80	0.8	2,004	0.04%
2022/06/09	2	95.20	0	0.00	95.40	2	2,009	0.10%
2022/06/07	0	0.00	1	95.20	95.20	-1	2,008	-0.05%
2022/06/06	2	95.80	0	0.00	95.30	2	2,007	0.10%
2022/06/02	1	96.30	8	96.19	96.00	-7	2,013	-0.35%
2022/06/01	12.1	95.75	4	95.80	95.60	8.1	2,019	0.40%
2022/05/31	1.1	100.52	13.6	101.09	101.50	-12.6	1,990	-0.63%
2022/05/30	13	100.04	5.1	100.30	100.50	7.9	1,952	0.41%
2022/05/27	0.2	98.91	5.1	99.16	99.20	-4.9	1,914	-0.25%
2022/05/26	0.1	97.00	8.3	97.18	97.70	-8.2	1,886	-0.43%
2022/05/25	1	94.90	1	95.00	94.80	0	1,859	0.00%
2022/05/24	0	93.70	0	0.00	93.60	0	1,871	0.00%
2022/05/23	1	93.60	1	93.30	93.90	0	1,884	0.00%
2022/05/19	0	0.00	1	92.10	92.90	-1	1,903	-0.05%
2022/05/17	1.1	92.52	0	0.00	92.70	1.1	1,948	0.06%
2022/05/16	37	91.35	6	92.82	91.30	31	1,978	1.57%
2022/05/13	6	90.87	1.1	90.78	91.70	4.9	2,000	0.24%
2022/05/12	0	0.00	13	90.10	90.00	-13	2,055	-0.63%
2022/05/11	2.1	91.08	0	0.00	90.60	2.1	2,178	0.10%
2022/05/10	12	91.28	0	0.00	92.40	12	2,352	0.51%
2022/05/09	2	91.71	1	93.40	91.70	1	2,358	0.04%
2022/05/06	0	0.00	4	93.80	94.80	-4	2,357	-0.17%
2022/05/05	0	95.30	15	95.60	94.80	-15	2,366	-0.63%
2022/05/03	4	94.60	0	0.00	94.60	4	2,379	0.17%
2022/04/29	0.1	92.90	1.4	93.31	92.60	-1.3	2,385	-0.05%
2022/04/28	2	92.60	3	92.77	92.50	-1	2,394	-0.04%
2022/04/27	6.2	91.04	6	91.75	92.40	0.2	2,377	0.01%
2022/04/26	1.2	94.83	2	96.00	95.00	-0.8	2,304	-0.04%
2022/04/25	23.3	95.11	1.5	96.80	95.00	21.8	2,276	0.96%
2022/04/22	2	98.25	0	0.00	98.60	2	2,238	0.09%
2022/04/21	1.5	100.00	2	100.00	99.90	-0.5	2,230	-0.02%
2022/04/20	1	99.90	2	100.00	98.50	-1	2,209	-0.05%
2022/04/19	3	97.20	2	96.70	98.30	1	2,186	0.05%
2022/04/18	2.1	95.31	1.1	95.57	95.60	1	2,183	0.05%
2022/04/15	1	95.60	6	95.97	96.00	-5	2,186	-0.23%
2022/04/12	3	95.57	1	96.00	96.00	2	2,304	0.09%
2022/04/11	2.1	95.90	0.3	96.80	96.00	1.8	2,327	0.08%
2022/04/08	6	98.10	1	98.60	98.50	5	2,297	0.22%
2022/04/07	0	0.00	1.1	99.11	97.90	-1.1	2,264	-0.05%
2022/04/06	3	99.30	2	99.30	100.50	1	2,216	0.05%
2022/04/01	3	99.80	1	100.00	101.00	2	2,177	0.09%
2022/03/31	1	101.00	2	101.50	101.50	-1	2,165	-0.05%
2022/03/30	7.1	101.56	3.1	101.50	101.00	4	2,154	0.18%
2022/03/29	202	101.62	2	101.50	101.00	200	2,147	9.31%	大買/鉅額交易
2022/03/28	2	100.24	3.4	100.93	101.00	-1.3	2,132	-0.06%
2022/03/25	3	101.67	1	101.50	100.00	2	2,110	0.09%
2022/03/24	0	102.00	0.3	102.00	102.50	-0.2	2,098	-0.01%
2022/03/23	1	101.50	1	102.50	102.50	0	2,099	0.00%
2022/03/22	3.3	101.50	6.3	101.67	102.50	-3.1	2,065	-0.15%
2022/03/21	3	101.50	11	101.72	101.50	-8	2,038	-0.39%
2022/03/18	4.1	98.72	2	98.85	98.50	2.1	1,995	0.10%
2022/03/17	7	96.71	22.4	97.26	97.60	-15.4	1,949	-0.79%
2022/03/16	1.1	95.18	2	95.80	95.80	-0.9	1,902	-0.05%
2022/03/15	1.3	93.32	2	93.00	94.00	-0.7	1,886	-0.04%
2022/03/14	11	94.32	1	95.00	95.00	10	1,932	0.52%
2022/03/11	0.1	94.50	0	0.00	94.50	0.1	1,946	0.01%
2022/03/10	0	95.00	0	0.00	94.40	0	1,975	0.00%
2022/03/09	6.2	93.58	2	93.60	93.40	4.2	1,991	0.21%
2022/03/08	0.2	93.32	0.1	93.70	93.30	0.1	2,031	0.01%
2022/03/07	0.1	94.83	19	94.58	94.60	-18.9	2,068	-0.91%
2022/03/04	5	95.14	3	95.70	96.00	2	2,096	0.10%
2022/03/03	2.3	95.69	1	96.50	96.50	1.3	2,112	0.06%
2022/03/02	11.1	95.69	0	0.00	95.50	11.1	2,164	0.51%
2022/03/01	2.3	95.06	1.1	96.05	96.50	1.1	2,213	0.05%
2022/02/25	0	0.00	1.3	94.02	94.50	-1.3	2,259	-0.06%
2022/02/24	0.3	94.86	2.6	94.35	94.50	-2.3	2,261	-0.10%
2022/02/23	1.4	95.54	0	0.00	95.50	1.4	2,261	0.06%
2022/02/22	0.1	95.60	0.7	95.14	96.00	-0.7	2,269	-0.03%
2022/02/21	0.3	95.11	0.2	95.50	96.00	0.1	2,277	0.00%
2022/02/18	1.9	95.56	15	95.40	95.10	-13.1	2,294	-0.57%
2022/02/17	1.1	95.63	1.1	95.74	95.70	0	2,315	0.00%
2022/02/16	2.2	96.00	3.4	95.89	96.00	-1.2	2,401	-0.05%
2022/02/15	2.1	94.77	1	94.70	96.00	1.1	2,374	0.05%
2022/02/14	4.1	94.77	5	95.42	94.50	-0.9	2,354	-0.04%
2022/02/11	10.9	96.17	6	96.13	97.00	4.9	2,334	0.21%
2022/02/10	28.3	98.36	55	98.22	99.00	-26.7	2,246	-1.19%
2022/02/09	14	101.14	0	0.00	102.00	14	2,114	0.66%
2022/02/08	0.1	100.50	0	0.00	101.00	0.1	2,121	0.01%
2022/02/07	3	98.47	3	98.60	99.70	0	2,175	0.00%
2022/01/26	3.1	96.60	1	96.10	96.60	2.1	2,183	0.10%
2022/01/25	2.1	96.56	0.1	96.90	96.30	2	2,246	0.09%
2022/01/24	1	97.11	2.4	97.29	97.30	-1.4	2,270	-0.06%
2022/01/21	3.1	98.81	7	99.74	98.50	-3.9	2,329	-0.17%
2022/01/20	1	100.00	0.3	100.00	100.00	0.7	2,527	0.03%
2022/01/19	0	0.00	40.4	100.50	101.00	-40.4	2,571	-1.57%
2022/01/18	0	101.50	0.1	102.00	101.00	-0.1	2,598	0.00%
2022/01/17	1	99.50	20.1	100.29	100.50	-19.1	2,614	-0.73%
2022/01/14	4.3	98.91	1.4	99.05	99.50	3	2,641	0.11%
2022/01/13	0	101.00	9.3	100.82	100.50	-9.2	2,685	-0.34%
2022/01/12	6	100.83	6.4	100.91	101.00	-0.4	2,720	-0.01%
2022/01/11	5	101.00	7.1	101.36	100.50	-2.1	2,728	-0.08%
2022/01/10	3	101.50	6	102.00	101.50	-3	2,756	-0.11%
2022/01/07	16.1	103.37	9	102.44	102.50	7.1	2,784	0.25%
2022/01/06	54	106.45	2.1	105.02	104.50	51.9	2,770	1.87%
2022/01/05	0.1	103.50	3.2	104.00	104.50	-3.1	2,748	-0.11%
2022/01/04	18.2	103.95	6.1	104.43	104.00	12.1	2,764	0.44%
2022/01/03	2.3	104.70	3	104.67	104.50	-0.7	2,776	-0.03%
2021/12/30	0	0.00	9.1	104.73	104.50	-9.1	2,795	-0.33%
2021/12/29	1	103.50	2	104.00	104.00	-1	2,812	-0.04%
2021/12/28	1.1	103.95	3	104.00	104.00	-1.9	2,861	-0.07%
2021/12/27	1.1	103.96	39	103.55	104.00	-37.9	2,888	-1.31%
2021/12/24	1	104.50	1.3	104.21	104.00	-0.3	2,959	-0.01%
2021/12/23	0	0.00	15.1	104.10	104.50	-15.1	2,973	-0.51%
2021/12/22	1	104.00	2	104.00	104.00	-1	3,012	-0.03%
2021/12/21	1.1	104.05	7	104.29	104.50	-5.9	3,129	-0.19%
2021/12/20	1	102.50	1	104.00	103.50	0	3,149	0.00%
2021/12/17	0	0.00	2.2	102.45	103.00	-2.2	3,146	-0.07%
2021/12/16	3	102.50	0	0.00	102.50	3	3,152	0.10%
2021/12/15	3	101.67	9	102.00	102.00	-6	3,173	-0.19%
2021/12/14	13	101.23	3.2	101.34	100.50	9.9	3,217	0.31%
2021/12/13	2	103.00	1.2	103.41	102.50	0.8	3,224	0.02%
2021/12/10	9	103.17	1	103.50	103.50	8	3,268	0.24%
2021/12/09	4.4	104.55	2	105.00	104.50	2.4	3,292	0.07%
2021/12/08	16.3	104.60	8.1	105.69	104.00	8.2	3,333	0.25%
2021/12/07	0.1	103.42	6.1	102.67	103.50	-5.9	3,327	-0.18%
2021/12/06	6.1	102.42	0	0.00	102.50	6.1	3,338	0.18%
2021/12/03	1	103.50	7	103.79	104.00	-6	3,376	-0.18%
2021/12/02	15.1	103.50	1.3	104.77	103.50	13.8	3,386	0.41%
2021/12/01	29	103.52	43	104.10	104.50	-14	3,410	-0.41%
2021/11/30	52.2	103.14	34.2	103.45	103.00	18	3,415	0.53%
2021/11/29	16	100.84	5.4	99.48	101.00	10.6	3,412	0.31%
2021/11/26	3.1	102.71	20	105.23	102.50	-16.9	3,409	-0.50%
2021/11/25	15	103.80	25	103.94	103.50	-10	3,369	-0.30%
2021/11/24	4.1	102.02	6	103.16	104.00	-1.9	3,356	-0.06%
2021/11/23	17	100.34	24	100.48	100.50	-7	3,352	-0.21%
2021/11/22	3	99.90	40.2	100.56	101.00	-37.2	3,353	-1.11%
2021/11/19	0	0.00	61	100.66	100.00	-61	3,365	-1.81%
2021/11/18	5	101.50	42	101.74	101.50	-37	3,415	-1.08%
2021/11/17	2	101.01	7	101.00	101.00	-5	3,422	-0.15%
2021/11/16	12.4	99.98	10	100.45	101.00	2.4	3,421	0.07%
2021/11/15	4	101.00	15	101.77	101.50	-11	3,413	-0.32%
2021/11/12	3	97.30	3	98.00	97.90	0	3,351	0.00%
2021/11/11	13	97.25	4.2	97.63	97.40	8.9	3,363	0.26%
2021/11/10	2.2	96.99	3	97.33	97.00	-0.9	3,418	-0.03%
2021/11/09	11.1	98.36	61.4	99.58	97.70	-50.4	3,444	-1.46%
2021/11/08	6.1	99.26	1.1	99.59	99.70	4.9	3,424	0.14%
2021/11/05	1	96.90	9	97.86	98.00	-8	3,472	-0.23%
2021/11/04	14	97.19	115	97.27	97.70	-101	3,582	-2.82%	大賣/鉅額交易
2021/11/03	13	94.39	5.1	94.66	94.90	7.9	3,540	0.22%
2021/11/02	10	95.04	102.4	95.14	94.10	-92.3	3,546	-2.60%	大賣/
2021/11/01	5.1	96.42	3.3	96.53	96.30	1.7	3,563	0.05%
2021/10/29	12	97.95	10.6	96.65	96.10	1.5	3,606	0.04%
2021/10/28	29.3	98.56	19	98.58	97.70	10.3	3,689	0.28%
2021/10/27	7.1	95.65	0	0.00	95.70	7.1	3,571	0.20%
2021/10/26	4.1	94.00	3.3	94.88	94.10	0.8	3,715	0.02%
2021/10/25	1	92.71	1	93.50	93.20	0	3,741	0.00%
2021/10/22	2	92.95	0.1	93.09	92.90	1.9	3,868	0.05%
2021/10/21	1.3	92.70	1	93.00	93.00	0.3	3,911	0.01%
2021/10/20	36	93.30	3	93.90	93.20	33	3,923	0.84%
2021/10/19	1	95.21	3.2	95.40	95.00	-2.2	3,922	-0.06%
2021/10/18	1.2	94.52	16.5	96.44	94.00	-15.3	3,959	-0.39%
2021/10/15	0.1	95.80	118.5	94.83	95.80	-118.5	4,029	-2.94%	大賣/鉅額交易
2021/10/14	9	92.67	2.1	92.90	92.50	6.9	4,076	0.17%
2021/10/13	59.1	92.89	7.5	95.73	92.70	51.6	4,137	1.25%
2021/10/12	1	97.70	2	98.90	96.20	-1	4,158	-0.02%
2021/10/08	1.1	98.43	28.2	99.63	98.50	-27.2	4,307	-0.63%
2021/10/07	4	98.13	17.6	98.10	98.50	-13.6	4,400	-0.31%
2021/10/06	40.1	96.11	1.1	96.51	96.00	39	4,477	0.87%
2021/10/05	5.3	96.62	1.9	96.17	99.10	3.4	4,604	0.07%
2021/10/04	0	97.60	4.7	97.94	97.30	-4.6	4,702	-0.10%
2021/10/01	35.1	98.19	5.8	98.25	97.70	29.3	4,978	0.59%
2021/09/30	31.1	102.42	2.1	102.02	102.50	29	4,989	0.58%
2021/09/29	4.7	100.61	6	100.92	100.50	-1.3	5,067	-0.03%
2021/09/28	58.3	101.54	23.3	102.02	102.00	35	5,200	0.67%
2021/09/27	10.3	107.01	5	106.00	106.00	5.3	5,210	0.10%
2021/09/24	1	109.50	2	109.25	109.00	-1	5,303	-0.02%
2021/09/23	2	107.75	50.1	107.00	108.00	-48.1	5,464	-0.88%
2021/09/22	22	104.89	1.1	106.98	106.50	21	5,840	0.36%
2021/09/17	57	107.44	16	107.00	107.50	41	6,081	0.67%
2021/09/16	32.1	107.75	4	107.75	107.50	28.1	6,445	0.44%
2021/09/15	10	105.50	3.5	106.64	106.00	6.5	6,685	0.10%
2021/09/14	2	107.05	1	106.53	107.00	1	6,990	0.01%
2021/09/13	2	107.75	453.7	107.18	107.00	-451.6	7,016	-6.44%	大賣/鉅額交易
2021/09/10	2.1	108.91	2.9	109.66	109.00	-0.8	6,992	-0.01%
2021/09/09	0	0.00	1	111.00	111.50	-1	7,005	-0.01%
2021/09/08	8.2	111.93	24.7	112.22	111.00	-16.5	7,057	-0.23%
2021/09/07	1	113.50	8	113.32	115.00	-7	7,077	-0.10%
2021/09/06	14.5	114.42	11.3	114.27	113.50	3.2	7,092	0.05%
2021/09/03	8.3	116.70	6.2	117.80	118.00	2.1	7,062	0.03%
2021/09/02	4.1	119.47	0	0.00	118.00	4.1	7,100	0.06%
2021/09/01	22.1	117.98	23.4	117.27	119.50	-1.3	7,081	-0.02%
2021/08/31	2	116.24	9	115.67	116.00	-7	7,064	-0.10%
2021/08/30	0.5	114.97	0.2	114.92	115.50	0.2	7,047	0.00%
2021/08/27	34.3	115.99	3	116.00	116.00	31.3	7,033	0.45%
2021/08/26	7.4	119.56	1	120.00	119.50	6.4	6,986	0.09%
2021/08/25	0.4	120.85	2.9	120.74	121.50	-2.5	6,990	-0.04%
2021/08/24	8	119.38	11	119.73	119.00	-3	6,991	-0.04%
2021/08/23	2.2	116.35	2	117.50	117.50	0.2	6,967	0.00%
2021/08/20	3.1	114.05	1.4	114.81	114.00	1.7	6,961	0.02%
2021/08/19	2.3	117.49	0.1	116.50	116.00	2.2	6,951	0.03%
2021/08/18	3	115.67	9.1	116.77	118.00	-6.1	6,927	-0.09%
2021/08/17	5.1	116.89	3.1	115.83	114.50	2.1	6,898	0.03%
2021/08/16	8.7	115.16	12.4	115.23	116.00	-3.7	6,889	-0.05%
2021/08/13	3.4	121.52	4.1	119.78	118.50	-0.7	6,828	-0.01%
2021/08/12	7	122.50	0	122.00	123.00	7	6,790	0.10%
2021/08/11	6.5	121.79	10.4	121.98	120.50	-4	6,774	-0.06%
2021/08/10	23.6	122.57	32.5	121.07	122.50	-8.9	6,703	-0.13%
2021/08/09	2.3	126.01	1	125.56	125.50	1.2	6,649	0.02%
2021/08/06	17.1	125.51	1	126.50	126.50	16.1	6,674	0.24%
2021/08/05	37.3	126.61	14.1	126.29	126.50	23.2	6,688	0.35%
2021/08/04	159.6	130.97	2	130.00	129.50	157.6	6,702	2.35%	大買/鉅額交易
2021/08/03	38.3	132.46	17	132.91	131.50	21.3	6,691	0.32%
2021/08/02	10.2	132.11	8.2	132.07	132.50	2	6,553	0.03%
2021/07/30	21.6	129.37	39.4	130.17	130.00	-17.8	6,511	-0.27%
2021/07/29	15.2	127.26	9.1	127.12	127.50	6.2	6,396	0.10%
2021/07/28	38	126.14	14	124.34	125.00	24	6,377	0.38%
2021/07/27	7.3	129.99	16.6	131.16	131.50	-9.3	6,314	-0.15%
2021/07/26	8.9	130.42	8.5	130.15	129.50	0.5	6,326	0.01%
2021/07/23	10.2	126.03	1.2	127.00	127.00	9	6,371	0.14%
2021/07/22	5.6	127.27	6.2	127.76	127.50	-0.6	6,432	-0.01%
2021/07/21	16.8	126.00	24	125.67	124.50	-7.3	6,404	-0.11%
2021/07/20	8.2	128.62	10.1	128.46	127.00	-1.8	6,354	-0.03%
2021/07/19	64.4	131.96	6	132.08	132.50	58.4	6,331	0.92%
2021/07/16	10.6	130.71	18.5	131.19	132.00	-7.9	6,292	-0.13%
2021/07/15	9.6	130.29	16.3	130.17	132.00	-6.7	6,280	-0.11%
2021/07/14	436.2	126.31	13.8	126.02	125.00	422.4	6,312	6.69%	大買/鉅額交易
2021/07/13	18.8	130.45	16	130.28	128.00	2.7	6,242	0.04%
2021/07/12	93.5	126.47	196.3	129.32	129.50	-102.8	6,202	-1.66%	大賣/鉅額交易
2021/07/09	13.6	129.29	12.4	129.10	129.00	1.2	6,076	0.02%
2021/07/08	51.6	130.64	45	130.85	130.50	6.5	5,991	0.11%
2021/07/07	8.5	135.30	28.5	135.29	136.00	-20.1	5,755	-0.35%
2021/07/06	28.2	134.19	10.5	135.09	133.00	17.7	5,706	0.31%
2021/07/05	69.3	137.18	58	136.35	137.00	11.3	5,653	0.20%
2021/07/02	27.4	134.17	15.7	133.95	133.50	11.7	5,504	0.21%
2021/07/01	7.5	132.98	31.3	133.30	132.50	-23.8	5,407	-0.44%
2021/06/30	36.5	136.42	28.4	136.43	135.00	8.1	5,314	0.15%
2021/06/29	48.8	137.56	68.2	137.65	136.50	-19.4	5,180	-0.37%
2021/06/28	38.8	134.87	19.6	134.65	133.50	19.2	4,835	0.40%
2021/06/25	58.8	133.68	55.4	134.40	133.50	3.4	4,589	0.08%
2021/06/24	21.9	129.00	52.3	129.36	128.50	-30.3	4,192	-0.72%
2021/06/23	40.5	124.46	194.7	124.15	127.50	-154.2	3,932	-3.92%	大賣/鉅額交易
2021/06/22	7.1	120.11	20	120.06	121.00	-13	3,604	-0.36%
2021/06/21	32.2	118.30	4.3	118.22	118.00	27.9	3,550	0.79%
2021/06/18	25.2	118.80	6.1	119.09	119.50	19.1	3,532	0.54%
2021/06/17	4.4	121.94	9	122.56	122.50	-4.6	3,481	-0.13%
2021/06/16	28.1	123.27	85	123.38	122.50	-56.9	3,431	-1.66%
2021/06/15	9.1	122.50	52	122.52	122.50	-42.9	3,377	-1.27%
2021/06/11	15.2	121.67	5	121.90	121.50	10.2	3,391	0.30%
2021/06/10	56.2	122.06	14.1	122.46	121.50	42.1	3,381	1.25%
2021/06/09	2.1	120.49	18.1	120.09	120.00	-16	3,300	-0.49%
2021/06/08	7.5	120.21	4	119.38	118.50	3.5	3,302	0.11%
2021/06/07	28.1	119.53	7.1	119.57	119.50	21	3,320	0.63%
2021/06/04	3.1	119.79	0	0.00	119.50	3.1	3,332	0.09%
2021/06/03	1.1	117.55	27.1	118.02	118.50	-26	3,349	-0.78%
2021/06/02	5	118.20	2	118.00	117.50	3	3,379	0.09%
2021/06/01	1.3	120.39	0.4	120.30	120.00	0.9	3,383	0.03%
2021/05/31	9.4	118.62	12.5	117.99	119.00	-3.1	3,393	-0.09%
2021/05/28	8.3	115.13	1.2	115.08	115.50	7.1	3,385	0.21%
2021/05/27	17	113.59	50.1	113.50	113.00	-33.1	3,412	-0.97%
2021/05/26	9.1	115.00	4	115.00	115.00	5.1	3,449	0.15%
2021/05/25	24.3	116.32	0	0.00	115.00	24.3	3,498	0.69%
2021/05/24	1.4	114.30	2	115.00	115.50	-0.7	3,560	-0.02%
2021/05/21	1.1	113.52	0	0.00	113.00	1.1	3,638	0.03%
2021/05/20	5.1	114.49	1	113.00	113.00	4.1	3,799	0.11%
2021/05/19	0.3	115.17	4	115.62	116.00	-3.7	4,099	-0.09%
2021/05/18	4.1	114.87	3.1	115.13	115.00	1	4,193	0.02%
2021/05/17	7	109.86	20	110.93	113.50	-13	4,244	-0.31%
2021/05/14	63.1	113.53	7	114.57	114.00	56.1	4,195	1.34%
2021/05/13	8.1	107.87	29	106.59	112.00	-20.9	4,195	-0.50%
2021/05/12	36.2	110.73	7.5	111.53	110.50	28.7	4,159	0.69%
2021/05/11	2.2	114.83	13.1	116.15	115.00	-10.9	4,078	-0.27%
2021/05/10	0	0.00	14	116.64	117.00	-14	4,046	-0.35%
2021/05/07	8	116.31	2	117.00	117.00	6	4,082	0.15%
2021/05/06	8	115.25	3	116.17	114.50	5	4,076	0.12%
2021/05/05	4	112.38	0.2	113.00	112.00	3.8	4,049	0.10%
2021/05/04	15	112.50	4.2	112.79	112.50	10.8	4,101	0.26%
2021/05/03	21.1	115.75	1.2	118.70	114.50	19.9	4,089	0.49%
2021/04/29	36.7	119.20	6	119.00	119.00	30.7	4,126	0.74%
2021/04/28	24.3	123.10	16.5	121.66	122.00	7.8	4,171	0.19%
2021/04/27	16	125.09	1	125.00	124.50	15	4,160	0.36%
2021/04/26	12.1	126.55	4.4	126.68	127.00	7.7	4,165	0.18%
2021/04/23	9.3	125.10	4.1	125.51	126.00	5.2	4,159	0.13%
2021/04/22	5.1	124.10	6.5	124.23	124.50	-1.4	4,237	-0.03%
2021/04/21	13.3	124.58	22.4	125.15	124.00	-9.1	4,350	-0.21%
2021/04/20	66.8	126.91	71.2	127.43	126.50	-4.3	4,376	-0.10%
2021/04/19	6.2	121.81	2.2	123.28	124.50	3.9	4,235	0.09%
2021/04/16	6.6	120.29	8	120.50	121.50	-1.4	4,215	-0.03%
2021/04/15	11.1	117.55	4	117.75	118.00	7.1	4,204	0.17%
2021/04/14	29.6	117.45	8.4	117.71	117.50	21.3	4,233	0.50%
2021/04/13	14.4	120.61	7.7	120.15	119.50	6.7	4,303	0.16%
2021/04/12	16.8	123.12	2.1	122.79	122.50	14.7	4,269	0.34%
2021/04/09	3.1	125.00	29	124.71	124.00	-25.9	4,281	-0.60%
2021/04/08	13.9	125.69	11.1	125.46	125.50	2.8	4,252	0.07%
2021/04/07	2.2	125.26	2	126.00	126.50	0.2	4,240	0.00%
2021/04/06	8.2	124.87	2	125.00	125.50	6.2	4,272	0.15%
2021/04/01	5.6	125.42	7	126.21	125.00	-1.4	4,251	-0.03%
2021/03/31	7	126.43	23	126.76	125.50	-16	4,227	-0.38%
2021/03/30	6.1	125.67	2	126.00	125.50	4.1	4,220	0.10%
2021/03/29	14	124.25	12.1	124.50	124.50	1.9	4,211	0.05%
2021/03/26	2.3	123.50	2	123.75	123.50	0.3	4,232	0.01%
2021/03/25	4.2	123.51	1	123.50	123.00	3.2	4,245	0.07%
2021/03/24	2.3	124.14	4	125.00	124.50	-1.7	4,268	-0.04%
2021/03/23	1	124.50	17	124.97	124.50	-16	4,284	-0.37%
2021/03/22	2.7	124.59	1	124.00	124.00	1.7	4,320	0.04%
2021/03/19	6.4	124.78	8	124.94	125.00	-1.6	4,354	-0.04%
2021/03/18	13.9	125.99	29.3	126.53	126.00	-15.4	4,343	-0.35%
2021/03/17	3.2	125.34	8	125.56	124.50	-4.8	4,382	-0.11%
2021/03/16	0	124.00	1	124.50	124.00	-1	4,419	-0.02%
2021/03/15	1	124.00	2	124.25	124.00	-1	4,451	-0.02%
2021/03/12	2	123.75	15	124.00	123.00	-13	4,533	-0.29%
2021/03/11	4.1	122.87	8.1	123.51	124.00	-4.1	4,598	-0.09%
2021/03/10	3.1	121.66	0	0.00	121.00	3.1	4,601	0.07%
2021/03/09	3.3	121.50	2	121.25	121.00	1.3	4,624	0.03%
2021/03/08	5.1	123.11	13.1	122.50	122.50	-8.1	4,631	-0.17%
2021/03/05	0	122.44	11.5	123.49	124.00	-11.4	4,683	-0.24%
2021/03/04	9.1	124.22	2.6	123.61	124.00	6.5	4,795	0.14%
2021/03/03	2.1	125.01	6	125.00	126.00	-3.9	4,787	-0.08%
2021/03/02	17.1	126.23	41.4	125.78	123.50	-24.3	4,801	-0.51%
2021/02/26	8.1	126.19	59	126.29	126.00	-51	4,784	-1.07%
2021/02/25	3.1	128.69	8	128.13	128.00	-4.9	4,793	-0.10%
2021/02/24	21.3	128.80	8	128.56	127.50	13.3	4,761	0.28%
2021/02/23	30.1	127.58	10.1	127.90	128.00	20	4,758	0.42%
2021/02/22	69.5	129.72	17.1	129.38	129.50	52.4	4,736	1.11%
2021/02/19	54	131.08	123.3	129.61	132.00	-69.3	4,661	-1.49%	大賣/
2021/02/18	17.4	124.80	61.1	124.81	125.00	-43.7	4,376	-1.00%
2021/02/17	65.4	124.39	22.1	124.41	124.50	43.3	4,305	1.01%
2021/02/05	6	122.58	10	122.45	122.50	-4	4,265	-0.09%
2021/02/04	23.3	119.72	28	120.18	122.00	-4.7	4,261	-0.11%
2021/02/03	16	118.50	11	118.68	118.50	5	4,241	0.12%
2021/02/02	7.5	118.10	0	0.00	118.00	7.5	4,282	0.18%
2021/02/01	5	117.00	0	0.00	117.50	5	4,297	0.12%
2021/01/29	6	120.50	31	119.95	119.00	-25	4,302	-0.58%
2021/01/28	10	121.40	3	121.50	121.50	7	4,275	0.16%
2021/01/27	4.1	123.76	29	123.83	123.00	-24.9	4,244	-0.59%
2021/01/26	20.1	123.48	19	122.55	121.50	1.1	4,218	0.03%
2021/01/25	3.4	121.79	16	122.06	123.00	-12.6	4,182	-0.30%
2021/01/22	30	120.62	20	122.40	121.00	10	4,265	0.23%
2021/01/21	13	119.58	23	120.43	120.00	-10	4,169	-0.24%
2021/01/20	36.1	114.19	8	116.56	113.50	28.1	4,034	0.70%
2021/01/19	35.2	118.57	13	118.58	118.50	22.2	3,974	0.56%
2021/01/18	7	118.57	14	118.86	120.00	-7	3,963	-0.18%
2021/01/15	34	121.65	2	122.00	120.50	32	3,946	0.81%
2021/01/14	35.1	121.62	79	122.56	124.50	-43.9	3,861	-1.14%
2021/01/13	20	119.88	57	121.69	120.00	-37	3,726	-0.99%
2021/01/12	19	119.68	7	120.36	119.00	12	3,668	0.33%
2021/01/11	10	122.50	5	122.50	122.50	5	3,699	0.14%
2021/01/08	9.1	122.95	29	122.90	122.50	-19.9	3,683	-0.54%
2021/01/07	14	123.79	16	123.78	124.00	-2	3,674	-0.05%
2021/01/06	37	123.62	17.1	124.15	122.50	19.9	3,720	0.53%
2021/01/05	22	122.43	12	122.08	123.00	10	3,643	0.27%
2021/01/04	6	122.67	8.2	122.98	123.00	-2.2	3,625	-0.06%
2020/12/31	4	120.75	12	120.50	121.00	-8	3,600	-0.22%
2020/12/30	4	120.75	15	121.00	121.00	-11	3,602	-0.31%
2020/12/29	10	120.35	34	121.26	120.00	-24	3,616	-0.66%
2020/12/28	10	119.50	221	119.16	119.50	-211	3,557	-5.93%	大賣/鉅額交易
2020/12/25	4	119.75	14.1	119.58	119.50	-10.1	3,552	-0.28%
2020/12/24	34	120.25	54.3	119.73	119.50	-20.3	3,533	-0.57%
2020/12/23	1	118.50	18	118.14	118.50	-17	3,499	-0.49%
2020/12/22	8	117.44	2	118.00	117.50	6	3,524	0.17%
2020/12/21	13	118.62	6	119.83	119.00	7	3,518	0.20%
2020/12/18	36	119.38	23.3	120.02	120.00	12.7	3,528	0.36%
2020/12/17	10	117.95	5	118.50	118.00	5	3,494	0.14%
2020/12/16	2.1	117.22	2.1	116.51	118.50	0	3,480	0.00%
2020/12/15	22	114.68	4	114.38	113.50	18	3,433	0.52%
2020/12/14	12	117.00	7	117.07	117.00	5	3,392	0.15%
2020/12/11	14	117.68	4	117.63	117.00	10	3,438	0.29%
2020/12/10	101	120.05	15	119.97	120.00	86	3,444	2.50%	大買/
2020/12/09	43	123.22	17	122.85	122.50	26	3,398	0.77%
2020/12/08	61	123.70	35.7	123.50	123.50	25.3	3,373	0.75%
2020/12/07	54	121.05	32	121.20	121.50	22	3,315	0.66%
2020/12/04	7	120.64	3	120.83	121.00	4	3,264	0.12%
2020/12/03	62.1	121.61	17	121.97	121.50	45.1	3,276	1.38%
2020/12/02	3.2	122.56	6	121.83	122.50	-2.8	3,257	-0.08%
2020/12/01	59.4	121.91	26	122.17	122.50	33.4	3,256	1.03%
2020/11/30	13	119.69	30	120.33	120.00	-17	3,213	-0.53%
2020/11/27	0	0.00	1	117.00	117.50	-1	3,131	-0.03%
2020/11/26	4	116.88	1.2	117.84	117.00	2.8	3,129	0.09%
2020/11/25	3	116.50	11	116.27	116.50	-8	3,099	-0.26%
2020/11/24	8	115.44	14	116.75	115.50	-6	3,069	-0.20%
2020/11/23	4	114.25	9	114.44	114.50	-5	3,025	-0.17%
2020/11/20	9	114.06	0	0.00	114.00	9	3,008	0.30%
2020/11/19	17	113.59	11	113.64	114.00	6	2,957	0.20%
2020/11/18	64.1	114.95	6	114.58	114.50	58.1	2,935	1.98%
2020/11/17	24.8	116.99	1	117.00	117.00	23.8	2,922	0.81%
2020/11/16	15	118.10	1	119.00	117.50	14	3,027	0.46%
2020/11/13	14	116.57	1	118.00	116.50	13	3,030	0.43%
2020/11/12	3	118.33	4	118.63	118.50	-1	3,035	-0.03%
2020/11/11	1	118.00	0	0.00	118.00	1	3,022	0.03%
2020/11/10	28	116.82	0	0.00	115.50	28	3,013	0.93%
2020/11/09	6	119.00	2	119.50	118.50	4	3,013	0.13%
2020/11/06	410	118.21	25	117.66	118.50	385	3,017	12.76%	大買/鉅額交易
2020/11/05	13	115.50	0	0.00	115.00	13	3,074	0.42%
2020/11/04	3	115.50	10	116.00	116.00	-7	3,123	-0.22%
2020/11/03	45	115.04	13	114.73	114.50	32	3,208	1.00%
2020/11/02	13	113.54	10.4	114.19	113.00	2.6	3,273	0.08%
2020/10/30	38	117.38	6	117.17	116.50	32	3,265	0.98%
2020/10/29	9	120.22	1	120.50	122.00	8	3,194	0.25%
2020/10/28	11	121.27	10	123.00	121.50	1	3,267	0.03%
2020/10/27	20	121.88	20.2	122.01	122.50	-0.2	3,379	-0.01%
2020/10/26	2	121.25	0	0.00	122.00	2	3,675	0.05%
2020/10/23	1	120.50	11	122.45	122.00	-10	3,778	-0.26%
2020/10/22	29	121.19	1	120.00	120.00	28	3,858	0.73%
2020/10/21	3	123.67	21	123.55	123.00	-18	3,887	-0.46%
2020/10/20	335	124.14	0	0.00	123.50	335	3,965	8.45%	大買/鉅額交易
2020/10/19	10	122.45	14	123.89	124.00	-4	4,081	-0.10%
2020/10/16	3	119.83	2	119.75	119.50	1	4,025	0.02%
2020/10/15	16	119.22	0	0.00	119.50	16	4,142	0.39%
2020/10/14	55	121.24	10	121.00	120.50	45	4,151	1.08%
2020/10/13	0.5	125.00	0	0.00	125.00	0.5	4,100	0.01%
2020/10/12	16	124.22	140	123.14	122.00	-124	4,147	-2.99%	大賣/鉅額交易
2020/10/08	20	124.25	0	0.00	124.50	20	4,259	0.47%
2020/10/07	16	124.06	0	0.00	124.50	16	4,346	0.37%
2020/10/06	27	124.31	23	123.96	124.00	4	4,394	0.09%
2020/10/05	15	121.33	123	121.02	120.50	-108	4,458	-2.42%	大賣/鉅額交易
2020/09/28	0	0.00	1	121.50	121.50	-1	4,992	-0.02%
2020/09/25	4	121.00	7	121.36	119.50	-3	5,186	-0.06%
2020/09/24	0	0.00	27	123.94	123.00	-27	5,453	-0.50%
2020/09/23	0	0.00	1	125.00	124.50	-1	5,577	-0.02%
2020/09/22	1	123.50	4	124.13	124.50	-3	5,821	-0.05%
2020/09/21	2	125.50	1	126.50	125.00	1	5,869	0.02%
2020/09/17	1	125.50	3	126.33	126.00	-2	5,980	-0.03%
2020/09/16	64	128.30	1	130.00	127.00	63	6,006	1.05%
2020/09/15	2	127.00	3	128.17	128.00	-1	5,993	-0.02%
2020/09/14	6	122.33	5	122.90	124.50	1	6,025	0.02%
2020/09/11	1	118.00	70	119.39	121.00	-69	6,058	-1.14%
2020/09/10	7	122.79	6	119.50	119.50	1	6,089	0.02%
2020/09/09	2	121.25	63	120.17	122.50	-61	6,101	-1.00%
2020/09/08	9	119.83	2	119.75	119.50	7	6,095	0.11%
2020/09/07	12	122.50	2	122.75	122.00	10	6,103	0.16%
2020/09/04	5	124.20	1	124.00	125.00	4	6,147	0.07%
2020/09/03	4	127.38	0	0.00	127.50	4	6,186	0.06%
2020/09/02	4	128.13	7	127.21	127.50	-3	6,263	-0.05%
2020/09/01	13	125.35	46	124.74	128.00	-33	6,277	-0.53%
2020/08/31	0	0.00	0.1	127.00	126.00	-0.1	6,388	0.00%
2020/08/28	0	0.00	3	127.17	127.00	-3	6,567	-0.05%
2020/08/27	2	128.75	3	126.83	126.50	-1	6,743	-0.01%
2020/08/25	1	129.50	1.1	130.40	129.50	-0.1	6,970	0.00%
2020/08/24	6	127.50	0	0.00	128.50	6	6,973	0.09%
2020/08/21	8	125.88	400	126.09	126.00	-392	6,966	-5.63%	大賣/鉅額交易
2020/08/20	12	122.38	9	123.78	121.50	3	6,948	0.04%
2020/08/19	6	132.50	3	131.50	131.00	3	6,898	0.04%
2020/08/18	13	134.00	289	134.00	133.00	-276	6,884	-4.01%	大賣/鉅額交易
2020/08/17	9	136.94	112	135.91	135.50	-103	6,921	-1.49%	大賣/鉅額交易
2020/08/14	0	0.00	11.1	135.92	137.50	-11.1	6,978	-0.16%
2020/08/13	4	136.50	13.2	135.11	135.50	-9.2	7,007	-0.13%
2020/08/12	4	137.00	8	135.94	138.50	-4	7,006	-0.06%
2020/08/11	303	136.40	22	135.64	137.50	281	7,046	3.99%	大買/鉅額交易
2020/08/10	16	134.59	392	133.67	133.50	-376	7,051	-5.33%	大賣/鉅額交易
2020/08/07	27.3	137.86	34	138.50	138.50	-6.7	7,044	-0.10%
2020/08/06	8	136.88	0	0.00	136.00	8	7,034	0.11%
2020/08/05	29	138.41	12	138.54	138.50	17	7,026	0.24%
2020/08/04	12	135.92	5	137.90	138.50	7	7,101	0.10%
2020/08/03	31	137.73	16	136.34	136.00	15	7,125	0.21%
2020/07/31	23	139.63	36	141.74	141.50	-13	7,150	-0.18%
2020/07/30	44	136.01	38	135.49	137.00	6	7,077	0.08%
2020/07/29	39	151.08	32	150.13	150.00	7	6,878	0.10%
2020/07/28	36	149.36	41	148.79	149.00	-5	6,845	-0.07%
2020/07/27	21	145.79	12	147.33	148.50	9	6,892	0.13%
2020/07/24	10	147.10	18.1	145.08	144.50	-8.1	7,129	-0.11%
2020/07/23	45	149.20	38	149.66	149.50	7	7,171	0.10%
2020/07/22	32	144.70	23	145.37	146.00	9	7,186	0.13%
2020/07/21	12	145.71	12	146.08	145.50	0	7,203	0.00%
2020/07/20	5	141.20	16	142.97	143.50	-11	7,159	-0.15%
2020/07/17	13	141.04	6	141.75	141.50	7	7,141	0.10%
2020/07/16	125.1	142.76	14	141.82	141.50	111.1	7,147	1.55%	大買/鉅額交易
2020/07/15	45	144.14	19	144.03	142.50	26	7,064	0.37%
2020/07/14	8	140.56	232	141.25	140.00	-224	7,015	-3.19%	大賣/鉅額交易
2020/07/13	15	140.07	24	139.83	140.00	-9	6,957	-0.13%
2020/07/10	33	140.00	14	140.75	139.50	19	6,961	0.27%
2020/07/09	26	144.71	34.1	144.15	143.50	-8.1	6,943	-0.12%
2020/07/08	8	139.25	323	137.41	139.00	-315	6,741	-4.67%	大賣/鉅額交易
2020/07/07	48	138.40	49	137.68	136.00	-1	6,678	-0.01%
2020/07/06	47	138.96	25	140.06	141.50	22	6,596	0.33%
2020/07/03	36	134.29	52	136.08	136.00	-16	6,602	-0.24%
2020/07/02	14	128.32	15	127.77	129.50	-1	6,442	-0.02%
2020/07/01	10	129.35	63	125.79	126.00	-53	6,374	-0.83%
2020/06/30	3	121.17	12	120.71	121.50	-9	6,210	-0.14%
2020/06/29	4	118.38	5	118.30	118.50	-1	6,244	-0.02%
2020/06/24	5	119.90	12	120.08	120.50	-7	6,230	-0.11%
2020/06/23	10	117.90	11	118.73	118.00	-1	6,242	-0.02%
2020/06/22	10	119.15	4	119.13	119.00	6	6,272	0.10%
2020/06/19	11	119.73	6	119.67	120.00	5	6,326	0.08%
2020/06/18	3	117.50	2	117.75	118.00	1	6,299	0.02%
2020/06/17	3	114.33	2	114.50	114.50	1	6,257	0.02%
2020/06/16	0	0.00	1	116.00	116.00	-1	6,291	-0.02%
2020/06/15	4	114.00	1	114.00	113.00	3	6,401	0.05%
2020/06/12	17	112.06	8	112.06	114.50	9	6,461	0.14%
2020/06/11	12	116.67	11	114.68	114.00	1	6,539	0.02%
2020/06/10	17	116.35	2	116.75	118.00	15	6,565	0.23%
2020/06/09	16	119.91	2	121.00	117.00	14	6,682	0.21%
2020/06/08	20	118.53	21	118.40	120.00	-1	6,729	-0.01%
2020/06/05	13	117.38	10	119.10	118.00	3	6,746	0.04%
2020/06/04	5	118.20	46	117.07	118.00	-41	6,702	-0.61%
2020/06/03	10	115.45	7	115.50	115.50	3	6,583	0.05%
2020/06/02	6	113.83	17	113.09	113.00	-11	6,447	-0.17%
2020/06/01	5	110.60	3	110.67	111.50	2	6,396	0.03%
2020/05/29	8	108.50	3	107.83	108.50	5	6,324	0.08%
2020/05/28	12	107.58	12	106.67	106.50	0	6,383	0.00%
2020/05/27	1	108.00	11	108.50	107.50	-10	6,418	-0.16%
2020/05/26	21	108.07	31	108.00	108.00	-10	6,447	-0.16%
2020/05/25	22	104.86	21	105.74	106.00	1	6,406	0.02%
2020/05/22	143	105.07	1	106.00	103.50	142	6,434	2.21%	大買/鉅額交易
2020/05/21	10	105.50	12	105.33	105.50	-2	6,397	-0.03%
2020/05/20	44	102.20	11	102.05	101.50	33	6,368	0.52%
2020/05/19	2	102.50	7	102.21	101.50	-5	6,422	-0.08%
2020/05/18	22	101.70	476	101.21	100.50	-454	6,547	-6.93%	大賣/鉅額交易
2020/05/15	7	103.71	0	0.00	103.50	7	6,664	0.11%
2020/05/14	5	105.70	8	106.75	104.50	-3	6,682	-0.04%
2020/05/13	22	107.77	20	106.95	107.00	2	6,817	0.03%
2020/05/12	18	110.08	14	109.18	109.00	4	7,229	0.06%
2020/05/11	51	110.10	31	110.61	110.00	20	7,609	0.26%
2020/05/08	9.1	109.71	11	108.68	108.00	-1.9	7,577	-0.03%
2020/05/07	21	108.90	25	108.80	109.00	-4	7,541	-0.05%
2020/05/06	1	106.00	3	106.00	106.50	-2	7,459	-0.03%
2020/05/05	568	106.03	0	0.00	105.50	568	7,418	7.66%	大買/鉅額交易
2020/05/04	337	107.11	4	106.25	105.50	333	7,358	4.53%	大買/鉅額交易
2020/04/30	556	109.36	30	108.23	108.50	526	7,368	7.14%	大買/鉅額交易
2020/04/29	79	108.22	14	107.54	108.50	65	7,340	0.89%
2020/04/28	19	109.63	134	109.04	112.00	-115	7,148	-1.61%	大賣/鉅額交易
2020/04/27	12	107.83	34	108.76	110.50	-22	7,180	-0.31%
2020/04/24	15	105.20	1	105.00	105.50	14	7,165	0.20%
2020/04/23	2	105.25	10	103.95	106.00	-8	7,156	-0.11%
2020/04/22	2	100.00	16	100.28	101.00	-14	7,090	-0.20%
2020/04/21	2	101.50	24	103.19	101.00	-22	7,117	-0.31%
2020/04/20	13	103.38	3	103.17	103.50	10	7,113	0.14%
2020/04/17	14	103.46	10	104.20	103.00	4	7,232	0.06%
2020/04/16	0	0.00	10	102.05	103.00	-10	7,243	-0.14%
2020/04/15	32	102.41	20	102.43	102.50	12	7,271	0.17%
2020/04/14	14	100.43	2	100.50	101.50	12	7,305	0.16%
2020/04/13	2	97.35	6	97.50	97.80	-4	7,461	-0.05%
2020/04/10	7	98.06	20	97.88	98.20	-13	7,529	-0.17%
2020/04/09	508	98.70	11	100.06	98.00	497	7,828	6.35%	大買/鉅額交易
2020/04/08	12	99.54	11.2	99.79	100.00	0.8	8,192	0.01%
2020/04/07	2	93.40	563	93.91	95.60	-561	8,080	-6.94%	大賣/鉅額交易
2020/04/06	14	91.09	7	90.50	91.10	7	7,997	0.09%
2020/04/01	4	92.70	0	0.00	93.00	4	7,935	0.05%
2020/03/31	5.1	95.03	130	95.11	95.40	-124.9	7,841	-1.59%	大賣/鉅額交易
2020/03/30	5.2	96.13	11	96.47	96.20	-5.8	7,766	-0.08%
2020/03/27	0	0.00	3	98.07	95.50	-3	7,756	-0.04%
2020/03/26	10	94.99	4	95.00	96.50	6	7,681	0.08%
2020/03/25	6	95.85	162	95.89	94.30	-156	7,634	-2.04%	大賣/鉅額交易
2020/03/24	41	90.80	57	89.57	91.00	-16	7,589	-0.21%
2020/03/23	1	84.50	0	0.00	83.70	1	7,555	0.01%
2020/03/20	40	86.26	5	86.62	87.20	35	7,634	0.46%
2020/03/19	5	83.98	140	80.85	79.50	-135	7,749	-1.74%	大賣/鉅額交易
2020/03/18	1	91.10	2	90.00	87.00	-1	7,652	-0.01%
2020/03/17	5	91.10	2	90.40	89.80	3	7,606	0.04%
2020/03/16	14	95.43	5	97.10	94.00	9	7,515	0.12%
2020/03/13	14	94.43	14	94.45	97.80	0	7,457	0.00%
2020/03/12	31	103.79	188	105.13	103.50	-157	7,337	-2.14%	大賣/鉅額交易
2020/03/11	13	114.73	3	113.17	113.00	10	7,248	0.14%
2020/03/10	2	113.74	4	111.50	113.50	-2	7,269	-0.03%
2020/03/09	46	112.83	0	0.00	111.50	46	7,213	0.64%
2020/03/06	2	117.00	0	0.00	117.00	2	7,254	0.03%
2020/03/05	4	118.50	37	118.95	119.50	-33	7,347	-0.45%
2020/03/04	99	115.45	0.1	117.50	116.00	98.9	7,326	1.35%
2020/03/03	3	118.17	1	119.00	117.50	2	7,394	0.03%
2020/03/02	0	0.00	1	108.50	114.00	-1	7,338	-0.01%
2020/02/27	20	114.25	15	113.83	113.50	5	7,328	0.07%
2020/02/26	3.1	117.16	23	117.46	116.50	-19.9	7,408	-0.27%
2020/02/25	22	117.57	8	117.81	119.00	14	7,398	0.19%
2020/02/24	14	117.96	72	118.00	118.00	-58	7,495	-0.77%
2020/02/21	38	120.53	0	0.00	120.00	38	7,639	0.50%
2020/02/20	10	120.60	227	120.46	121.50	-217	7,879	-2.75%	大賣/鉅額交易
2020/02/19	5	118.90	9	119.61	119.00	-4	7,878	-0.05%
2020/02/18	68	120.54	88	118.85	118.50	-20	7,796	-0.26%
2020/02/17	8	122.56	22	122.14	124.50	-14	7,669	-0.18%
2020/02/14	27	123.72	36	124.03	123.50	-9	7,681	-0.12%
2020/02/13	130	122.91	61	124.60	122.00	69	7,686	0.90%	大買/
2020/02/12	20	122.50	76	121.46	122.50	-56	7,311	-0.77%
2020/02/11	65	111.18	3	110.50	111.50	62	6,966	0.89%
2020/02/10	17	106.12	1	107.00	107.00	16	7,059	0.23%
2020/02/07	2	108.00	0	0.00	108.00	2	7,135	0.03%
2020/02/06	20	108.75	90	108.62	109.50	-70	7,222	-0.97%
2020/02/05	31	107.52	2	110.00	107.50	29	7,431	0.39%
2020/02/04	6	108.83	9	110.17	109.00	-3	7,894	-0.04%
2020/02/03	13	100.35	3	102.00	107.50	10	8,755	0.11%
2020/01/31	17	107.00	0	0.00	106.00	17	9,166	0.19%
2020/01/30	11	110.45	4	108.50	108.00	7	9,203	0.08%
2020/01/20	66	119.42	0	0.00	118.50	66	9,172	0.72%
2020/01/17	24	117.50	2	117.50	117.50	22	9,060	0.24%
2020/01/16	2	115.50	0	0.00	116.50	2	9,094	0.02%
2020/01/15	109	116.00	2	115.75	116.00	107	9,126	1.17%	大買/鉅額交易
2020/01/14	1	119.00	140	119.39	118.00	-139	9,124	-1.52%	大賣/鉅額交易
2020/01/13	3	118.00	4	120.00	117.00	-1	9,121	-0.01%
2020/01/10	6	116.08	22	116.52	115.50	-16	9,043	-0.18%
2020/01/09	7	114.86	4	114.38	114.00	3	8,978	0.03%
2020/01/08	14	113.96	3	114.33	113.50	11	8,975	0.12%
2020/01/07	28	118.77	1	120.50	116.50	27	8,926	0.30%
2020/01/06	3	120.33	4	120.88	120.50	-1	8,741	-0.01%
2020/01/03	33	124.76	21	122.86	123.00	12	8,675	0.14%
2020/01/02	23	122.63	55	122.45	124.00	-32	8,367	-0.38%
2019/12/31	1	112.50	28.1	114.20	114.50	-27.1	7,949	-0.34%
2019/12/30	5	110.60	2	111.75	110.50	3	7,985	0.04%
2019/12/27	3	112.83	4	113.00	113.00	-1	8,047	-0.01%
2019/12/26	1	112.00	1	112.00	111.50	0	8,050	0.00%
2019/12/25	8	112.06	5	111.50	112.50	3	8,082	0.04%
2019/12/24	4	112.25	0	0.00	112.00	4	8,096	0.05%
2019/12/23	6	111.42	0	0.00	111.50	6	8,081	0.07%
2019/12/20	2	112.25	117	112.15	112.00	-115	8,109	-1.42%	大賣/鉅額交易
2019/12/19	28	112.46	10	113.00	112.50	18	8,227	0.22%
2019/12/18	0	0.00	15	114.40	114.50	-15	8,194	-0.18%
2019/12/17	18	114.78	9	114.67	114.50	9	8,191	0.11%
2019/12/16	63	112.79	334	112.71	113.00	-271	8,152	-3.32%	大賣/鉅額交易
2019/12/13	1	109.00	6	108.75	108.00	-5	8,026	-0.06%
2019/12/12	0	0.00	60	109.85	110.50	-60	8,095	-0.74%
2019/12/11	1	111.00	2	110.50	110.50	-1	8,069	-0.01%
2019/12/10	0	0.00	53	110.96	111.00	-53	8,078	-0.66%
2019/12/09	2	109.75	2	109.25	110.00	0	8,099	0.00%
2019/12/06	1	108.50	0	0.00	108.50	1	8,193	0.01%
2019/12/05	6	109.58	1	110.50	108.50	5	8,239	0.06%
2019/12/04	1	109.50	0	0.00	109.50	1	8,375	0.01%
2019/12/03	54	110.06	464	109.32	108.50	-410	8,538	-4.80%	大賣/鉅額交易
2019/12/02	18	109.89	434	109.64	109.50	-416	8,438	-4.93%	大賣/鉅額交易
2019/11/29	0	0.00	9	113.61	113.00	-9	8,328	-0.11%
2019/11/28	93	115.81	13	116.27	115.00	80	8,300	0.96%
2019/11/27	19	115.39	9	115.44	115.00	10	8,199	0.12%
2019/11/26	2	114.75	1	115.00	115.00	1	8,179	0.01%
2019/11/25	215	117.44	5	116.70	114.00	210	8,151	2.58%	大買/鉅額交易
2019/11/22	1	114.50	6	114.50	114.00	-5	8,071	-0.06%
2019/11/21	55	115.59	4	116.13	115.50	51	8,143	0.63%
2019/11/20	7	116.50	62	116.80	114.50	-55	8,092	-0.68%
2019/11/19	167	116.24	17	115.68	115.50	150	8,011	1.87%	大買/鉅額交易
2019/11/18	0	0.00	10	112.40	112.50	-10	7,752	-0.13%
2019/11/15	7	111.43	11	111.45	110.50	-4	7,776	-0.05%
2019/11/14	13	109.88	1	109.00	109.50	12	7,736	0.16%
2019/11/13	9	111.83	13	110.81	109.00	-4	7,722	-0.05%
2019/11/12	11	110.50	134	110.69	110.50	-123	7,641	-1.61%	大賣/鉅額交易
2019/11/11	14	108.71	23	110.00	108.00	-9	7,553	-0.12%
2019/11/08	7	109.50	8	109.25	109.50	-1	7,473	-0.01%
2019/11/07	16	108.53	89	108.90	111.50	-73	7,480	-0.98%
2019/11/06	5	112.10	10	112.55	112.00	-5	7,367	-0.07%
2019/11/05	3	114.67	2	115.25	114.50	1	7,353	0.01%
2019/11/04	53	114.46	6	114.42	115.00	47	7,310	0.64%
2019/11/01	18	113.19	325	112.25	113.50	-307	7,161	-4.29%	大賣/鉅額交易
2019/10/31	53	110.77	97	110.89	110.00	-44	6,790	-0.65%
2019/10/30	49	100.59	113	101.31	105.00	-64	6,184	-1.03%	大賣/
2019/10/29	69	98.67	22	98.97	96.90	47	6,055	0.78%
2019/10/28	16	98.28	24	97.79	98.20	-8	5,967	-0.13%
2019/10/25	10	95.77	53	95.53	95.50	-43	5,916	-0.73%
2019/10/24	36	95.60	3	96.10	96.20	33	5,985	0.55%
2019/10/23	32	97.63	11	97.18	97.00	21	5,984	0.35%
2019/10/22	38	97.08	17	97.06	97.30	21	5,946	0.35%
2019/10/21	16	96.39	5	97.20	96.90	11	5,905	0.19%
2019/10/18	1	96.00	8	95.98	95.60	-7	5,868	-0.12%
2019/10/17	8	94.60	26	94.55	94.80	-18	5,836	-0.31%
2019/10/16	210	94.64	1	95.80	94.50	209	5,838	3.58%	大買/鉅額交易
2019/10/15	5	94.90	25	94.67	94.50	-20	5,787	-0.35%
2019/10/09	7	92.00	2	91.95	91.80	5	5,810	0.09%
2019/10/08	10	92.95	2	93.60	92.60	8	5,811	0.14%
2019/10/07	212	94.14	7	93.73	93.70	205	5,822	3.52%	大買/鉅額交易
2019/10/04	38	92.94	5	93.50	92.70	33	5,808	0.57%
2019/10/03	11	93.25	22	93.90	95.00	-11	5,755	-0.19%
2019/10/02	3	96.43	1	96.60	96.70	2	5,663	0.04%
2019/10/01	13	96.59	6	97.27	96.50	7	5,657	0.12%
2019/09/27	2	94.80	0	0.00	94.40	2	5,663	0.04%
2019/09/26	6	95.80	2	96.05	96.00	4	5,669	0.07%
2019/09/25	3	95.10	14	95.44	95.70	-11	5,713	-0.19%
2019/09/24	29	97.50	18	98.06	95.70	11	5,843	0.19%
2019/09/23	0	0.00	23	96.98	97.00	-23	5,750	-0.40%
2019/09/20	3	97.63	26	97.30	96.90	-23	5,753	-0.40%
2019/09/19	0	0.00	12	97.64	97.30	-12	5,735	-0.21%
2019/09/18	1	97.60	6	97.42	96.40	-5	5,704	-0.09%
2019/09/17	6	96.90	18	96.52	97.20	-12	5,632	-0.21%
2019/09/16	4	94.30	17	94.32	94.10	-13	5,542	-0.23%
2019/09/12	26	94.28	19	94.67	95.00	7	5,575	0.13%
2019/09/11	44	93.60	3	94.13	93.00	41	5,658	0.72%
2019/09/10	29	92.81	35	92.51	93.20	-6	5,610	-0.11%
2019/09/09	235	96.19	2	96.65	95.70	233	5,469	4.26%	大買/鉅額交易
2019/09/06	37	99.55	9	99.90	99.40	28	5,355	0.52%
2019/09/05	6	97.60	24	96.90	98.50	-18	5,146	-0.35%
2019/09/04	0	0.00	7	94.60	94.30	-7	5,001	-0.14%
2019/09/03	10	94.89	2	94.65	94.50	8	5,092	0.16%
2019/09/02	203	94.49	1	93.90	94.80	202	5,094	3.96%	大買/鉅額交易
2019/08/30	0	0.00	2	93.60	93.80	-2	5,103	-0.04%
2019/08/29	1	92.90	1	92.90	93.00	0	5,127	0.00%
2019/08/28	25	93.43	0	0.00	92.90	25	5,124	0.49%
2019/08/27	5	95.00	1	95.00	93.50	4	5,105	0.08%
2019/08/26	21	94.48	4	94.15	94.00	17	5,057	0.34%
2019/08/23	207	97.06	31	96.48	97.70	176	4,980	3.53%	大買/鉅額交易
2019/08/22	308	96.36	8	96.78	96.00	300	4,928	6.09%	大買/鉅額交易
2019/08/20	16	95.46	16	95.65	94.50	0	4,915	0.00%
2019/08/19	1	95.60	0	0.00	94.70	1	4,834	0.02%
2019/08/16	2	94.80	2	94.10	93.70	0	4,827	0.00%
2019/08/15	1	92.20	1	94.10	93.50	0	4,823	0.00%
2019/08/14	4	95.20	7	95.64	93.50	-3	4,834	-0.06%
2019/08/13	18	93.22	15	93.42	93.50	3	4,805	0.06%
2019/08/12	3	94.20	7	94.47	94.30	-4	4,898	-0.08%
2019/08/08	1	92.90	3	92.57	92.90	-2	4,855	-0.04%
2019/08/07	8	92.90	4	93.03	91.50	4	4,839	0.08%
2019/08/06	17	89.44	18	90.31	91.00	-1	4,806	-0.02%
2019/08/05	3	90.97	4	91.55	90.20	-1	4,825	-0.02%
2019/08/02	18	91.79	3	91.83	91.00	15	4,777	0.31%
2019/08/01	5	96.62	32	96.47	95.90	-27	4,669	-0.58%
2019/07/31	7	93.34	195	94.27	95.70	-188	4,358	-4.31%	大賣/鉅額交易
2019/07/30	86	89.03	93	88.07	87.00	-7	3,982	-0.18%
2019/07/29	23	90.94	42	90.21	90.00	-19	3,955	-0.48%
2019/07/26	49	95.97	50	96.00	96.40	-1	3,919	-0.03%
2019/07/25	195	95.05	6	95.47	95.80	189	3,903	4.84%	大買/鉅額交易
2019/07/24	1	94.10	1	95.00	94.10	0	3,986	0.00%
2019/07/23	1	94.30	0	0.00	94.60	1	4,022	0.02%
2019/07/22	0	0.00	1	94.50	94.60	-1	4,137	-0.02%
2019/07/19	0	0.00	10	94.38	93.30	-10	4,257	-0.23%
2019/07/17	0	0.00	2	94.50	94.90	-2	4,423	-0.05%
2019/07/16	0	0.00	4	94.28	94.50	-4	4,540	-0.09%
2019/07/15	22	93.75	6	94.23	94.10	16	4,582	0.35%
2019/07/12	0	0.00	2	92.25	92.00	-2	4,599	-0.04%
2019/07/11	3	91.60	2	92.00	91.50	1	4,694	0.02%
2019/07/10	3	90.10	0	0.00	90.10	3	4,872	0.06%
2019/07/09	0	0.00	1	90.60	89.80	-1	4,999	-0.02%
2019/07/08	1	91.60	1	92.40	91.60	0	5,035	0.00%
2019/07/05	1	91.60	4	91.98	92.20	-3	5,053	-0.06%
2019/07/04	0	0.00	14	92.20	92.40	-14	5,071	-0.28%
2019/07/03	14	89.94	14	90.29	90.50	0	5,172	0.00%
2019/07/02	1	90.80	3	91.13	90.80	-2	5,181	-0.04%
2019/07/01	7	90.53	17	89.67	90.70	-10	5,191	-0.19%
2019/06/28	29	86.29	18	86.60	86.20	11	5,094	0.22%
2019/06/27	4	85.08	4	85.25	85.20	0	5,267	0.00%
2019/06/25	7	83.79	1	83.50	83.30	6	5,374	0.11%
2019/06/21	6	86.12	3	86.60	85.30	3	5,397	0.06%
2019/06/20	3	85.90	1	85.80	85.90	2	5,439	0.04%
2019/06/19	0	0.00	2	84.90	85.90	-2	5,460	-0.04%
2019/06/18	1	82.00	0	0.00	82.20	1	5,345	0.02%
2019/06/17	2	82.40	10	82.75	82.00	-8	5,402	-0.15%
2019/06/14	3	82.30	0	0.00	82.00	3	5,513	0.05%
2019/06/13	1	81.60	2	82.25	82.40	-1	5,571	-0.02%
2019/06/12	1	81.80	2	82.55	82.40	-1	5,577	-0.02%
2019/06/11	6	79.60	8	81.85	82.70	-2	5,537	-0.04%
2019/06/10	10	77.50	3	78.40	79.10	7	5,457	0.13%
2019/06/06	2	77.40	1	77.20	77.30	1	5,467	0.02%
2019/06/05	2	79.30	3	78.23	79.00	-1	5,479	-0.02%
2019/06/04	3	77.77	1	77.30	77.20	2	5,500	0.04%
2019/06/03	1	77.50	0	0.00	77.90	1	5,582	0.02%
2019/05/31	1	78.60	0	0.00	78.70	1	5,597	0.02%
2019/05/30	2	77.25	26	77.28	77.50	-24	5,582	-0.43%
2019/05/29	4	76.03	1	76.00	76.20	3	5,602	0.05%
2019/05/28	8	77.79	284	77.83	77.00	-276	5,623	-4.91%	大賣/鉅額交易
2019/05/27	36	78.48	1	78.40	79.50	35	5,599	0.63%
2019/05/24	5	78.78	4	79.68	77.60	1	5,611	0.02%
2019/05/23	18	78.06	415	78.04	77.80	-397	5,603	-7.08%	大賣/鉅額交易
2019/05/22	5	80.64	0	0.00	79.60	5	5,629	0.09%
2019/05/21	5	79.18	1	80.10	81.00	4	5,754	0.07%
2019/05/20	23	79.73	2	80.70	79.80	21	5,778	0.36%
2019/05/17	13	82.40	4	83.15	81.20	9	5,975	0.15%
2019/05/16	10	86.82	3	87.93	85.20	7	6,288	0.11%
2019/05/15	8	88.78	5	88.58	88.80	3	6,321	0.05%
2019/05/14	6	88.05	8	86.33	87.00	-2	6,313	-0.03%
2019/05/13	12	89.43	160	89.63	88.60	-148	6,298	-2.35%	大賣/鉅額交易
2019/05/10	4	92.98	2	93.00	92.80	2	6,278	0.03%
2019/05/09	2	94.35	1	95.20	94.00	1	6,283	0.02%
2019/05/08	0	0.00	2	94.65	96.30	-2	6,290	-0.03%
2019/05/07	0	0.00	1	95.30	94.60	-1	6,283	-0.02%
2019/05/06	2	94.20	1	94.80	94.00	1	6,281	0.02%
2019/05/03	1	96.80	6	96.28	96.50	-5	6,254	-0.08%
2019/05/02	6	95.32	3	95.30	94.80	3	6,225	0.05%
2019/04/30	3	94.63	6	94.37	96.90	-3	6,167	-0.05%
2019/04/29	3	93.77	1	93.80	93.50	2	6,046	0.03%
2019/04/26	6	95.38	5	95.34	95.00	1	6,089	0.02%
2019/04/25	6	99.38	2	98.30	98.30	4	6,047	0.07%
2019/04/24	5	97.02	4	97.13	96.70	1	5,965	0.02%
2019/04/23	12	97.64	8	97.58	97.50	4	5,946	0.07%
2019/04/22	6	103.75	1	103.00	102.00	5	5,812	0.09%
2019/04/19	311	102.29	2	102.25	103.00	309	5,702	5.42%	大買/鉅額交易
2019/04/18	86	100.03	3	102.00	100.50	83	5,682	1.46%
2019/04/17	206	102.38	15	101.13	100.00	191	5,725	3.34%	大買/鉅額交易
2019/04/16	15	102.11	34.1	100.97	102.00	-19.1	5,645	-0.34%
2019/04/15	32	96.71	38	97.31	97.10	-6	5,417	-0.11%
2019/04/12	19	95.03	17	94.72	94.70	2	5,332	0.04%
2019/04/11	1	95.20	4	94.55	93.80	-3	5,322	-0.06%
2019/04/10	4	94.48	5	94.92	95.20	-1	5,278	-0.02%
2019/04/09	8	96.73	7	94.00	94.00	1	5,280	0.02%
2019/04/08	2	94.50	3	94.60	95.10	-1	5,135	-0.02%
2019/04/03	3	93.07	6	93.97	93.50	-3	5,086	-0.06%
2019/04/02	4	94.45	13	94.28	93.80	-9	5,025	-0.18%
2019/04/01	123	96.05	9	95.12	94.30	114	4,955	2.30%	大買/鉅額交易
2019/03/29	3	92.03	57	92.06	92.80	-54	4,731	-1.14%
2019/03/28	5	90.70	0	0.00	89.80	5	4,625	0.11%
2019/03/27	2	90.50	8	90.28	90.50	-6	4,620	-0.13%
2019/03/26	10	89.00	5	89.12	88.60	5	4,564	0.11%
2019/03/25	9	88.62	8	88.96	88.00	1	4,545	0.02%
2019/03/22	19	91.72	20	91.56	90.70	-1	4,486	-0.02%
2019/03/21	3	90.83	1	91.50	90.50	2	4,417	0.05%
2019/03/20	33	90.59	70	90.10	90.10	-37	4,398	-0.84%
2019/03/19	7	92.81	21	92.72	91.30	-14	4,352	-0.32%
2019/03/18	6	91.83	1	91.88	91.20	5	4,246	0.12%
2019/03/15	19	90.66	35	91.05	90.70	-16	4,229	-0.38%
2019/03/12	5	90.14	0	0.00	89.60	5	4,307	0.12%
2019/03/11	1	89.80	7	89.89	90.20	-6	4,340	-0.14%
2019/03/08	15	87.81	4	87.85	89.00	11	4,456	0.25%
2019/03/07	12	90.20	1	92.00	89.00	11	4,428	0.25%
2019/03/06	3	90.20	0	0.00	90.10	3	4,373	0.07%
2019/03/05	0	0.00	1	89.80	90.00	-1	4,373	-0.02%
2019/03/04	2	90.55	5	90.88	90.20	-3	4,380	-0.07%
2019/02/27	2	89.20	53	90.16	89.90	-51	4,342	-1.17%
2019/02/26	3	90.77	5	92.12	90.60	-2	4,290	-0.05%
2019/02/25	2	92.20	2	93.00	92.60	0	4,249	0.00%
2019/02/22	2	92.65	0	0.00	92.50	2	4,220	0.05%
2019/02/21	4	91.90	8	91.61	92.80	-4	4,202	-0.10%
2019/02/20	11	92.71	5	92.16	91.30	6	4,173	0.14%
2019/02/18	10	89.68	4	89.90	90.40	6	4,029	0.15%
2019/02/15	594	87.66	55	86.72	88.20	539	3,774	14.28%	大買/鉅額交易
2019/02/14	5	79.48	3	79.40	80.20	2	3,364	0.06%
2019/02/13	13	77.72	0	0.00	77.80	13	3,299	0.39%
2019/02/12	2	79.00	3	79.43	79.00	-1	3,293	-0.03%
2019/02/11	1	76.00	2.1	78.00	78.00	-1.1	3,235	-0.03%
2019/01/30	1	75.10	2	75.10	75.20	-1	3,200	-0.03%
2019/01/29	1	74.00	2	74.40	74.50	-1	3,272	-0.03%
2019/01/28	0	0.00	11	73.87	73.50	-11	3,262	-0.34%
2019/01/24	70	72.08	0	0.00	71.80	70	3,502	2.00%
2019/01/22	2	72.95	0	0.00	72.10	2	3,577	0.06%
2019/01/21	2	74.25	1	75.50	73.90	1	3,564	0.03%
2019/01/18	5	74.32	7	74.79	74.80	-2	3,558	-0.06%
2019/01/17	2	71.50	5	72.46	73.00	-3	3,487	-0.09%
2019/01/16	7	70.56	1	71.20	70.40	6	3,417	0.18%
2019/01/14	2	69.15	4	69.53	69.60	-2	3,353	-0.06%
2019/01/11	4	68.60	1	69.00	68.50	3	3,358	0.09%
2019/01/10	2	69.05	3	69.03	68.30	-1	3,330	-0.03%
2019/01/09	24	69.50	17	70.25	70.00	7	3,279	0.21%
2019/01/08	0	0.00	2	69.00	68.80	-2	3,160	-0.06%
2019/01/04	3	69.63	5	68.70	70.00	-2	3,153	-0.06%
2019/01/02	0	0.00	30	75.20	75.30	-30	3,106	-0.97%
2018/12/28	3	74.60	28	74.60	74.50	-25	3,111	-0.80%
2018/12/26	28	74.85	0	0.00	74.50	28	3,096	0.90%
2018/12/25	28	74.75	1	74.90	75.00	27	3,096	0.87%
2018/12/24	1	75.90	11	75.71	76.00	-10	3,093	-0.32%
2018/12/22	10	75.10	0	0.00	75.20	10	3,097	0.32%
2018/12/21	3	75.10	2	75.45	75.70	1	3,142	0.03%
2018/12/20	6	77.00	20	76.51	75.60	-14	3,163	-0.44%
2018/12/19	3	77.90	8	77.78	77.60	-5	3,177	-0.16%
2018/12/18	11	77.25	2	77.40	77.60	9	3,193	0.28%
2018/12/17	5	78.08	0	0.00	77.70	5	3,246	0.15%
2018/12/14	1	78.80	2	78.85	78.90	-1	3,366	-0.03%
2018/12/13	3	79.57	2	79.00	79.00	1	3,373	0.03%
2018/12/12	5	78.48	7	78.79	79.00	-2	3,439	-0.06%
2018/12/11	12	76.91	10	76.82	76.60	2	3,423	0.06%
2018/12/10	3	76.80	1	77.20	77.00	2	3,409	0.06%
2018/12/07	17	79.79	16	79.48	79.80	1	3,395	0.03%
2018/12/06	2	78.45	51	78.42	78.20	-49	3,408	-1.44%
2018/12/05	44	82.33	27	82.77	82.30	17	3,348	0.51%
2018/12/04	14	85.93	11	85.82	85.60	3	3,355	0.09%
2018/12/03	3	86.53	11	85.11	87.80	-8	3,355	-0.24%
2018/11/30	15	80.88	15	80.60	80.60	0	3,254	0.00%
2018/11/29	18	80.58	19	80.03	79.40	-1	3,230	-0.03%
2018/11/28	0	0.00	1	78.30	78.90	-1	3,187	-0.03%
2018/11/27	1	76.70	0	0.00	77.50	1	3,173	0.03%
2018/11/26	10	77.50	0	0.00	77.30	10	3,159	0.32%
2018/11/23	1	78.80	0	0.00	77.70	1	3,195	0.03%
2018/11/22	0	0.00	2	79.55	79.10	-2	3,243	-0.06%
2018/11/21	2	78.95	1	79.20	79.10	1	3,251	0.03%
2018/11/19	3	79.03	0	0.00	78.80	3	3,289	0.09%
2018/11/16	0	0.00	4	81.00	80.00	-4	3,258	-0.12%
2018/11/15	10	79.85	8	79.65	79.30	2	3,222	0.06%
2018/11/14	5	79.50	17	79.16	78.50	-12	3,218	-0.37%
2018/11/13	2	77.90	2	77.40	78.40	0	3,291	0.00%
2018/11/12	5	78.72	6	79.53	79.50	-1	3,299	-0.03%
2018/11/09	5	80.20	1	80.60	78.60	4	3,288	0.12%
2018/11/08	11	80.51	7	79.54	78.60	4	3,305	0.12%
2018/11/07	1	79.50	3	79.17	79.30	-2	3,309	-0.06%
2018/11/06	12	80.52	9	78.31	77.10	3	3,323	0.09%
2018/11/05	5	82.82	0	0.00	82.30	5	3,215	0.16%
2018/11/02	8	84.35	2	86.25	84.20	6	3,195	0.19%
2018/11/01	2	83.65	8	83.88	85.40	-6	3,171	-0.19%
2018/10/31	4	78.25	6	78.02	77.70	-2	3,053	-0.07%
2018/10/30	4	76.25	1	78.00	76.00	3	3,172	0.09%
2018/10/26	2	75.65	0	0.00	75.50	2	3,182	0.06%
2018/10/25	21	77.51	2	77.00	77.00	19	3,202	0.59%
2018/10/24	0	0.00	2	80.05	80.60	-2	3,294	-0.06%
2018/10/23	1	79.80	0	0.00	79.60	1	3,400	0.03%
2018/10/22	1	80.80	0	0.00	80.10	1	3,674	0.03%
2018/10/19	1	80.20	0	0.00	80.50	1	3,743	0.03%
2018/10/18	1	82.40	3	81.67	81.90	-2	3,772	-0.05%
2018/10/17	4	83.58	0	0.00	81.10	4	3,830	0.10%
2018/10/16	4	82.73	3	81.60	81.60	1	3,888	0.03%
2018/10/15	13	78.24	4	81.20	81.50	9	3,928	0.23%
2018/10/12	0	0.00	40	77.65	79.00	-40	3,969	-1.01%
2018/10/11	9	76.23	5	77.90	76.10	4	4,097	0.10%
2018/10/09	1	84.20	0	0.00	84.50	1	4,055	0.02%
2018/10/08	4	85.63	3	87.03	85.90	1	4,209	0.02%
2018/10/05	2	85.40	3	85.63	86.00	-1	4,331	-0.02%
2018/10/04	5	87.20	2	87.05	86.70	3	4,389	0.07%
2018/10/03	12	86.44	2	86.45	86.20	10	4,396	0.23%
2018/10/01	0	0.00	1	88.20	87.90	-1	4,427	-0.02%
2018/09/28	7	87.50	0	0.00	86.60	7	4,458	0.16%
2018/09/27	1	87.10	6	88.25	89.50	-5	4,434	-0.11%
2018/09/26	16	86.93	0	0.00	86.50	16	4,400	0.36%
2018/09/25	5	88.30	0	0.00	87.60	5	4,381	0.11%
2018/09/21	3	84.47	2	86.65	88.50	1	4,382	0.02%
2018/09/20	9	83.53	6	84.00	84.50	3	4,339	0.07%
2018/09/19	2	90.20	1	89.90	89.60	1	4,219	0.02%
2018/09/18	10	90.44	6	89.42	89.50	4	4,257	0.09%
2018/09/17	1	93.00	0	0.00	92.70	1	4,214	0.02%
2018/09/14	2	93.50	10	93.51	93.50	-8	4,229	-0.19%
2018/09/13	1	93.40	3	92.30	92.30	-2	4,232	-0.05%
2018/09/12	5	90.86	4	90.20	91.30	1	4,204	0.02%
2018/09/11	3	88.90	2	88.25	90.00	1	4,215	0.02%
2018/09/10	9	88.70	3	89.80	87.70	6	4,220	0.14%
2018/09/07	15	91.34	57	90.21	91.80	-42	4,238	-0.99%
2018/09/06	3	94.97	2	95.55	93.40	1	4,217	0.02%
2018/09/05	8	98.41	6	98.03	97.00	2	4,210	0.05%
2018/09/04	5	98.18	5	97.86	97.80	0	4,253	0.00%
2018/09/03	4	98.08	2	98.10	97.20	2	4,257	0.05%
2018/08/31	7	98.39	4	98.33	99.00	3	4,261	0.07%
2018/08/30	6	98.57	21	98.13	99.00	-15	4,286	-0.35%
2018/08/29	38	97.46	22	97.75	97.80	16	4,258	0.38%
2018/08/28	51	95.15	34	95.56	95.00	17	4,210	0.40%
2018/08/27	51	92.86	0	0.00	93.50	51	4,227	1.21%
2018/08/24	7	90.03	378	90.18	90.50	-371	4,226	-8.78%	大賣/鉅額交易
2018/08/23	2	93.65	55	93.20	93.00	-53	4,218	-1.26%
2018/08/22	2	93.70	2	95.00	93.50	0	4,238	0.00%
2018/08/21	8	93.81	11	94.80	95.00	-3	4,247	-0.07%
2018/08/20	2	94.20	70	95.47	91.30	-68	4,218	-1.61%
2018/08/17	8	101.74	3	101.37	98.60	5	4,127	0.12%
2018/08/16	4	99.68	0	0.00	101.00	4	4,083	0.10%
2018/08/15	1	99.70	8	101.00	100.00	-7	4,059	-0.17%
2018/08/13	3	101.13	21	101.81	101.50	-18	4,045	-0.44%
2018/08/10	10	104.00	6	103.50	102.50	4	3,992	0.10%
2018/08/09	14	104.39	6	104.50	103.50	8	4,011	0.20%
2018/08/08	4	105.38	35	105.43	104.00	-31	4,009	-0.77%
2018/08/07	29	111.07	46	111.21	111.50	-17	3,939	-0.43%
2018/08/06	49	111.37	48	111.14	111.50	1	3,881	0.03%
2018/08/03	5	108.70	11	107.59	108.00	-6	3,737	-0.16%
2018/08/02	5	107.50	13	108.54	108.00	-8	3,710	-0.22%
2018/08/01	11	107.50	14	107.93	108.00	-3	3,704	-0.08%
2018/07/31	5	105.20	2	107.50	108.00	3	3,742	0.08%
2018/07/30	4	105.00	13	105.35	107.00	-9	3,707	-0.24%
2018/07/27	25	99.92	79	101.67	104.50	-54	3,620	-1.49%
2018/07/26	16	100.63	6	99.88	99.80	10	3,369	0.30%
2018/07/25	7	103.14	132	103.03	103.00	-125	3,354	-3.73%	大賣/鉅額交易
2018/07/24	2	101.25	193	101.58	102.50	-191	3,436	-5.56%	大賣/鉅額交易
2018/07/23	4	104.00	1	104.50	102.50	3	3,566	0.08%
2018/07/20	2.5	107.28	2	107.99	105.50	0.5	3,569	0.01%
2018/07/19	1	107.00	2	105.00	106.00	-1	3,573	-0.03%
2018/07/18	4	106.88	15	106.70	105.50	-11	3,636	-0.30%
2018/07/17	37	103.42	3	104.33	103.00	34	3,532	0.96%
2018/07/16	6	103.75	7	103.57	104.00	-1	3,504	-0.03%
2018/07/13	19	100.41	6	100.12	100.50	13	3,327	0.39%
2018/07/12	0	0.00	10	98.04	97.90	-10	3,220	-0.31%
2018/07/10	1	95.10	4	95.60	95.40	-3	3,176	-0.09%
2018/07/09	3	94.53	6	94.47	95.00	-3	3,228	-0.09%
2018/07/06	4	92.90	0	0.00	93.50	4	3,286	0.12%
2018/07/05	1	94.80	7	94.81	93.20	-6	3,313	-0.18%
2018/07/04	3	93.20	23	94.27	94.80	-20	3,362	-0.59%
2018/07/02	2	94.00	0	0.00	94.00	2	3,548	0.06%
2018/06/29	1	94.50	1	94.40	94.00	0	3,575	0.00%
2018/06/27	0	0.00	1	94.90	94.70	-1	3,620	-0.03%
2018/06/26	0	0.00	5	90.90	90.90	-5	3,625	-0.14%
2018/06/22	1	94.00	0	0.00	93.20	1	3,727	0.03%
2018/06/21	1	93.60	0	0.00	94.70	1	3,788	0.03%
2018/06/19	2	95.70	0	0.00	95.00	2	3,868	0.05%
2018/06/15	2	97.30	3	97.43	97.40	-1	3,862	-0.03%
2018/06/14	6	96.35	1	96.40	95.00	5	3,778	0.13%
2018/06/13	11	95.01	7	94.44	95.20	4	3,737	0.11%
2018/06/12	20	94.33	2	93.75	93.60	18	3,711	0.48%
2018/06/11	1	91.10	1	91.20	91.70	0	3,659	0.00%
2018/06/08	2	91.45	0	0.00	91.00	2	3,669	0.05%
2018/06/07	12.4	92.24	1	92.20	92.10	11.4	3,687	0.31%
2018/06/05	0	0.00	4	90.63	89.60	-4	3,671	-0.11%
2018/06/04	5	89.58	7	89.84	90.50	-2	3,683	-0.05%
2018/06/01	0	0.00	2	87.20	87.80	-2	3,693	-0.05%
2018/05/31	3	86.67	1	87.00	86.80	2	3,672	0.05%
2018/05/30	1	86.90	0	0.00	86.60	1	3,663	0.03%
2018/05/29	4	86.93	0	0.00	86.30	4	3,655	0.11%
2018/05/28	1	88.50	0	0.00	87.70	1	3,665	0.03%
2018/05/25	0	0.00	2	87.35	86.90	-2	3,668	-0.05%
2018/05/24	1	88.20	3	87.73	87.80	-2	3,677	-0.05%
2018/05/22	3	87.73	10	88.32	88.30	-7	3,767	-0.19%
2018/05/21	0	0.00	20	88.46	88.20	-20	3,778	-0.53%
2018/05/18	6	85.30	2	85.40	85.60	4	3,778	0.11%
2018/05/17	0	0.00	1	85.70	85.20	-1	3,842	-0.03%
2018/05/16	5	84.30	2	85.00	83.00	3	3,843	0.08%
2018/05/15	6	86.00	0	0.00	85.70	6	3,871	0.15%
2018/05/14	0	0.00	2	85.95	85.60	-2	3,973	-0.05%
2018/05/11	2	86.30	0	0.00	86.10	2	3,999	0.05%
2018/05/10	10	86.17	0	0.00	85.60	10	4,040	0.25%
2018/05/09	3	85.10	4	85.28	85.00	-1	4,076	-0.02%
2018/05/08	1	84.00	49	85.41	86.00	-48	4,233	-1.13%
2018/05/07	11	82.43	21	82.14	83.00	-10	4,280	-0.23%
2018/05/04	5	79.48	16	79.88	80.00	-11	4,308	-0.26%
2018/05/03	0	79.60	20	79.30	78.80	-20	4,313	-0.46%
2018/05/02	0	0.00	17	80.10	79.50	-17	4,338	-0.39%
2018/04/30	7	77.79	6	79.98	78.10	1	4,380	0.02%
2018/04/27	21	78.63	226	76.47	79.40	-205	4,302	-4.76%	大賣/鉅額交易
2018/04/26	15	85.43	22	89.43	84.60	-7	4,171	-0.17%
2018/04/25	17	85.15	16	86.89	88.20	1	4,111	0.02%
2018/04/24	27	88.18	37	88.24	88.10	-10	4,094	-0.24%
2018/04/23	20	94.73	10	98.03	93.50	10	3,990	0.25%
2018/04/20	1	98.70	15	98.13	97.90	-14	3,969	-0.35%
2018/04/19	3	97.93	61	98.28	98.40	-58	4,015	-1.44%
2018/04/18	3	97.97	15	98.21	97.60	-12	4,034	-0.30%
2018/04/17	1	97.70	20	97.84	97.90	-19	4,068	-0.47%
2018/04/16	2	97.30	7	97.39	97.30	-5	4,108	-0.12%
2018/04/13	14	97.64	5	98.30	97.20	9	4,165	0.22%
2018/04/12	3	97.30	22	98.04	99.20	-19	4,166	-0.46%
2018/04/11	8	95.45	1	96.30	95.80	7	4,124	0.17%
2018/04/10	10	95.16	56	96.04	94.50	-46	4,098	-1.12%
2018/04/09	4	96.40	492.4	95.43	95.60	-488.4	4,095	-11.92%	大賣/鉅額交易
2018/04/03	30	94.90	315	94.17	94.00	-285	4,094	-6.96%	大賣/鉅額交易
2018/04/02	5	98.62	1	98.10	98.00	4	3,975	0.10%
2018/03/31	1	99.10	2	99.30	99.20	-1	4,008	-0.02%
2018/03/30	72	99.22	5	101.00	100.00	67	4,044	1.66%
2018/03/29	10	99.10	421	99.48	99.90	-411	4,193	-9.80%	大賣/鉅額交易
2018/03/28	66	100.82	0	0.00	100.00	66	4,166	1.58%
2018/03/27	8	103.25	114	104.28	103.50	-106	4,103	-2.58%	大賣/鉅額交易
2018/03/26	53	102.76	509	102.56	103.50	-456	4,108	-11.10%	大賣/鉅額交易
2018/03/23	104	105.29	3	104.50	104.50	101	4,164	2.43%	大買/鉅額交易
2018/03/22	8	109.56	151	109.72	109.50	-143	4,103	-3.49%	大賣/鉅額交易
2018/03/21	11	109.91	0	0.00	109.00	11	4,095	0.27%
2018/03/20	3	108.50	3	108.50	109.00	0	4,086	0.00%
2018/03/19	9	109.50	7	110.50	109.50	2	4,114	0.05%
2018/03/16	14	109.36	2	109.50	109.00	12	4,182	0.29%
2018/03/15	5	110.80	20	110.98	110.50	-15	4,193	-0.36%
2018/03/14	5	110.00	1	110.00	110.00	4	4,254	0.09%
2018/03/13	4	110.38	4	111.25	111.00	0	4,266	0.00%
2018/03/12	3	112.67	12	112.50	111.50	-9	4,307	-0.21%
2018/03/09	5	110.30	0	0.00	110.50	5	4,380	0.11%
2018/03/08	9	108.39	9.1	109.93	109.00	-0.1	4,573	0.00%
2018/03/07	39	109.35	12	109.83	109.00	27	4,744	0.57%
2018/03/05	4	112.13	0	0.00	111.50	4	4,982	0.08%
2018/03/02	17	113.62	2	114.50	113.50	15	5,020	0.30%
2018/03/01	4	110.88	3	114.83	115.00	1	5,040	0.02%
2018/02/27	5	112.40	0	0.00	112.00	5	5,057	0.10%
2018/02/26	16	113.38	4	113.88	113.00	12	5,100	0.24%
2018/02/23	7	113.57	20	115.10	113.50	-13	5,292	-0.25%
2018/02/22	3	110.17	68	111.70	112.50	-65	5,483	-1.19%
2018/02/21	23	109.41	6	111.33	111.50	17	5,485	0.31%
2018/02/12	3	108.50	11	109.05	108.00	-8	5,486	-0.15%
2018/02/09	38	106.49	10	109.25	110.50	28	5,481	0.51%
2018/02/08	2	108.75	0	0.00	109.00	2	5,497	0.04%
2018/02/07	3	109.33	30	110.70	108.50	-27	5,493	-0.49%
2018/02/06	36	107.36	6	107.00	106.00	30	5,460	0.55%
2018/02/05	16	111.41	5	111.50	113.50	11	5,403	0.20%
2018/02/02	1	114.00	6	113.92	115.00	-5	5,383	-0.09%
2018/02/01	18	112.94	2	112.50	111.50	16	5,377	0.30%
2018/01/31	68	112.12	7	112.71	111.00	61	5,403	1.13%
2018/01/30	74	116.48	6	115.25	115.50	68	5,251	1.29%
2018/01/29	6	119.17	5.1	119.90	120.50	0.9	5,186	0.02%
2018/01/26	0	0.00	20	117.00	117.00	-20	5,166	-0.39%
2018/01/25	3	116.50	1	116.00	116.00	2	5,248	0.04%
2018/01/24	3	115.83	17	116.15	115.50	-14	5,299	-0.26%
2018/01/23	7	113.50	16	113.47	113.00	-9	5,328	-0.17%
2018/01/22	7	112.14	13.2	112.02	113.00	-6.2	5,439	-0.11%
2018/01/19	101	109.50	1	110.00	109.50	100	5,798	1.72%	大買/
2018/01/18	10	111.00	3	112.00	110.50	7	5,943	0.12%
2018/01/17	0	0.00	7.1	110.49	110.50	-7.1	5,964	-0.12%
2018/01/16	0	0.00	1	111.00	111.00	-1	6,065	-0.02%
2018/01/15	0	0.00	1.5	110.80	110.00	-1.5	6,056	-0.03%
2018/01/12	52	108.00	16	108.53	108.00	36	6,042	0.60%
2018/01/11	0	0.00	1	106.50	107.50	-1	6,068	-0.02%
2018/01/10	3	105.00	2	104.00	104.00	1	6,095	0.02%
2018/01/09	17	107.38	2	109.00	106.00	15	6,059	0.25%
2018/01/08	806	108.81	3	109.17	110.00	803	6,038	13.30%	大買/鉅額交易
2018/01/05	3	107.83	86	107.51	107.50	-83	6,017	-1.38%
2018/01/04	0	0.00	7	108.71	107.50	-7	6,019	-0.12%
2018/01/03	15	108.97	0	0.00	108.50	15	6,033	0.25%
2018/01/02	3	108.67	25	109.38	111.00	-22	6,081	-0.36%