台燿 (6274)-玉山券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
182.0
漲跌
▲1.0
漲幅
+0.55%
成交量
13,183張
產業
上櫃電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30

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

台燿 (6274)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
2024/05/07	20.1	175.54	180.1	179.55	182.00	-160	18,331	-0.87%	大賣/鉅額交易
2024/05/06	13	185.96	69.1	182.93	181.00	-56.1	18,212	-0.31%
2024/05/03	132	188.09	20	188.25	188.00	112	18,079	0.62%	大買/鉅額交易
2024/05/02	7.1	185.43	17	185.65	188.00	-10	18,085	-0.06%
2024/04/30	21.4	187.18	22	186.68	185.50	-0.6	18,030	0.00%
2024/04/29	8	182.81	40.2	182.39	183.50	-32.2	17,950	-0.18%
2024/04/26	91	180.35	20.3	180.56	179.50	70.7	18,335	0.39%
2024/04/25	115.1	176.76	6	177.25	175.00	109.1	18,370	0.59%	大買/鉅額交易
2024/04/24	20.1	174.77	17.4	175.03	175.50	2.7	18,263	0.01%
2024/04/23	8	160.37	12.1	161.02	164.50	-4.1	18,092	-0.02%
2024/04/22	9.5	156.79	14	155.57	152.50	-4.5	17,925	-0.02%
2024/04/19	8.1	164.57	15.5	165.05	163.00	-7.4	17,847	-0.04%
2024/04/18	10.6	167.60	15.2	167.61	168.00	-4.6	17,747	-0.03%
2024/04/17	15	166.30	13.1	168.13	168.00	1.9	17,651	0.01%
2024/04/16	34.2	165.81	8.5	166.09	167.00	25.7	17,468	0.15%
2024/04/15	4.2	182.96	4.1	183.37	182.00	0.1	17,274	0.00%
2024/04/12	3.1	186.34	7.5	185.73	188.00	-4.4	17,253	-0.03%
2024/04/11	23.1	185.31	16.6	186.05	185.00	6.5	17,256	0.04%
2024/04/10	60.1	189.25	18.7	193.06	186.50	41.4	17,212	0.24%
2024/04/09	30.1	194.57	90.2	194.96	192.50	-60.1	16,992	-0.35%
2024/04/08	23.2	189.94	66.4	189.61	190.50	-43.2	16,635	-0.26%
2024/04/03	5.1	183.86	11.1	185.73	187.00	-6	16,324	-0.04%
2024/04/02	11	180.82	9	181.11	182.00	2	16,359	0.01%
2024/04/01	15.3	184.52	26.2	183.95	182.50	-10.8	16,338	-0.07%
2024/03/29	48	180.83	8.1	181.00	179.00	39.9	16,149	0.25%
2024/03/28	33.1	183.01	67.3	181.45	183.00	-34.1	15,980	-0.21%
2024/03/27	53	183.08	56.1	184.05	182.50	-3.1	15,766	-0.02%
2024/03/26	95.1	177.30	64.6	180.60	176.00	30.5	15,387	0.20%
2024/03/25	34.2	178.32	93.3	180.64	184.50	-59.2	14,768	-0.40%
2024/03/22	26	168.35	41.6	169.10	168.00	-15.6	14,296	-0.11%
2024/03/21	16	166.00	25.3	164.68	165.00	-9.3	14,082	-0.07%
2024/03/20	79.1	167.48	22.1	165.05	163.50	57	13,921	0.41%
2024/03/19	56.6	169.92	87.9	169.49	168.50	-31.3	13,749	-0.23%
2024/03/18	14.5	161.55	15.2	162.17	163.50	-0.7	13,233	-0.01%
2024/03/15	28	160.34	48.5	161.14	161.50	-20.5	13,126	-0.16%
2024/03/14	14.3	153.84	6	154.33	156.00	8.3	12,863	0.06%
2024/03/13	36.7	156.34	11	156.67	154.00	25.7	12,827	0.20%
2024/03/12	68.4	164.29	73.2	164.20	160.00	-4.8	12,597	-0.04%
2024/03/11	50.1	160.15	440.3	158.79	157.50	-390.2	12,266	-3.18%	大賣/鉅額交易
2024/03/08	83.8	156.65	24.7	156.68	156.00	59.1	12,121	0.49%
2024/03/07	171.7	169.07	174.5	167.18	164.00	-2.8	11,727	-0.02%	大買/大賣/
2024/03/06	36.1	162.39	24	163.25	163.00	12.1	11,096	0.11%
2024/03/05	6.1	160.22	20	160.82	162.00	-13.9	10,945	-0.13%
2024/03/04	143.2	160.00	29.2	159.84	157.50	114	10,844	1.05%	大買/鉅額交易
2024/03/01	6	159.74	22.2	160.31	163.00	-16.2	10,820	-0.15%
2024/02/29	25.1	156.31	10	156.30	156.50	15.1	10,839	0.14%
2024/02/27	23.1	155.89	97.7	160.22	155.00	-74.6	10,861	-0.69%
2024/02/26	56	165.85	83.3	164.75	162.50	-27.3	10,850	-0.25%
2024/02/23	109.8	163.78	90.7	165.71	165.50	19.1	10,697	0.18%	大買/
2024/02/22	42	157.38	30.1	157.47	156.50	11.9	10,377	0.11%
2024/02/21	24.1	154.96	20.1	154.25	151.50	4.1	10,391	0.04%
2024/02/20	45.4	154.77	232.7	153.62	155.50	-187.3	10,413	-1.80%	大賣/鉅額交易
2024/02/19	123.2	161.78	34.4	161.99	154.50	88.8	10,306	0.86%	大買/
2024/02/16	28.6	161.37	19.2	157.35	156.50	9.4	10,209	0.09%
2024/02/15	21.6	160.52	65.4	161.40	162.50	-43.8	10,022	-0.44%
2024/02/05	54	150.09	56.3	150.97	148.00	-2.4	9,708	-0.02%
2024/02/02	26.4	145.44	83.7	145.57	146.50	-57.3	9,390	-0.61%
2024/02/01	23.3	137.87	35.3	139.28	139.00	-12	9,161	-0.13%
2024/01/31	47.4	134.96	179.5	134.74	135.50	-132.1	9,060	-1.46%	大賣/鉅額交易
2024/01/30	52.8	135.09	145.6	134.99	135.50	-92.8	9,005	-1.03%	大賣/
2024/01/29	6.6	129.50	11	130.00	130.00	-4.5	8,926	-0.05%
2024/01/26	205.1	126.97	30.2	128.17	126.50	174.9	9,104	1.92%	大買/鉅額交易
2024/01/25	49.6	131.91	636	130.76	128.50	-586.4	9,477	-6.19%	大賣/鉅額交易
2024/01/24	10.2	133.66	30.3	134.76	133.50	-20.2	9,455	-0.21%
2024/01/23	18.3	135.27	19.8	135.27	135.00	-1.5	9,546	-0.02%
2024/01/22	80.2	135.85	73.1	135.92	137.00	7.2	9,526	0.08%
2024/01/19	17.5	127.59	27.3	126.87	128.50	-9.8	9,174	-0.11%
2024/01/18	25.1	122.78	26	121.73	122.00	-1	9,251	-0.01%
2024/01/17	37	126.01	33.5	126.13	125.50	3.5	9,333	0.04%
2024/01/16	18	124.00	18	124.92	125.50	0	9,437	0.00%
2024/01/15	2	123.75	17	124.21	125.00	-15	9,663	-0.15%
2024/01/12	14.6	120.37	30.6	121.67	120.50	-16	9,989	-0.16%
2024/01/11	33.4	115.84	25	116.60	120.00	8.4	10,166	0.08%
2024/01/10	41.7	116.07	27	116.74	115.00	14.7	10,467	0.14%
2024/01/09	22.2	119.54	10.2	119.33	118.50	12	10,623	0.11%
2024/01/08	21.4	120.33	19	118.66	118.50	2.4	10,765	0.02%
2024/01/05	16	123.59	12.1	124.75	124.00	3.9	10,879	0.04%
2024/01/04	8	124.07	14.2	124.19	125.00	-6.2	10,972	-0.06%
2024/01/03	4	121.00	4.1	121.13	120.50	-0.1	11,144	0.00%
2024/01/02	21.1	125.25	24.7	123.75	123.50	-3.6	11,431	-0.03%
2023/12/29	12	127.33	9.6	126.57	126.00	2.4	11,822	0.02%
2023/12/28	12.1	128.04	35.1	128.08	127.00	-23	12,072	-0.19%
2023/12/27	10.1	124.06	28.1	125.45	125.50	-18	12,513	-0.14%
2023/12/26	20	121.43	20.3	122.89	123.50	-0.3	13,165	0.00%
2023/12/25	8	121.69	5	121.10	120.50	3	13,457	0.02%
2023/12/22	7	120.86	11	121.41	121.00	-4	13,706	-0.03%
2023/12/21	8	118.31	29	118.45	119.50	-21	13,966	-0.15%
2023/12/20	7.7	114.62	113.3	115.75	114.00	-105.6	14,298	-0.74%	大賣/鉅額交易
2023/12/19	39	115.37	35	115.79	116.00	4	14,471	0.03%
2023/12/18	14.2	117.42	7.6	115.97	115.00	6.6	14,658	0.04%
2023/12/15	16.1	120.84	12	121.04	120.00	4.1	14,809	0.03%
2023/12/14	9.1	122.28	10	122.45	121.00	-0.9	15,180	-0.01%
2023/12/13	2	121.50	6	121.75	121.00	-4	15,313	-0.03%
2023/12/12	7	121.57	42	120.98	120.50	-35	15,781	-0.22%
2023/12/11	11.2	123.52	20	121.78	122.00	-8.8	16,068	-0.05%
2023/12/08	42	124.39	14.1	123.40	123.00	27.9	16,241	0.17%
2023/12/07	26	125.06	34.1	125.63	124.00	-8.1	16,350	-0.05%
2023/12/06	108	124.70	97.1	124.06	125.50	10.9	16,631	0.07%	大買/
2023/12/05	9.2	119.17	135.2	118.13	122.00	-126	16,703	-0.75%	大賣/鉅額交易
2023/12/04	29.1	123.83	13.2	124.09	122.00	15.9	16,975	0.09%
2023/12/01	26	121.50	11.4	122.50	122.00	14.7	17,562	0.08%
2023/11/30	7.1	123.56	19	122.74	123.00	-11.9	18,068	-0.07%
2023/11/29	11.2	122.95	8	123.69	123.50	3.2	18,393	0.02%
2023/11/28	16.2	117.97	27.3	117.85	122.00	-11.1	18,707	-0.06%
2023/11/27	38.3	118.04	24	117.86	116.00	14.3	18,808	0.08%
2023/11/24	240.3	123.98	11.2	123.62	123.50	229	18,741	1.22%	大買/鉅額交易
2023/11/22	15.2	126.86	22.3	126.07	127.00	-7.1	18,579	-0.04%
2023/11/21	55.2	127.34	18	127.97	127.50	37.2	18,520	0.20%
2023/11/20	20	126.50	39.1	124.92	128.00	-19.1	18,725	-0.10%
2023/11/17	13.7	120.09	16.1	120.00	120.50	-2.4	18,737	-0.01%
2023/11/16	58.2	118.49	17	118.06	119.00	41.2	18,818	0.22%
2023/11/15	35.2	118.85	52.1	119.27	116.50	-16.9	18,817	-0.09%
2023/11/14	47.6	113.74	32.1	113.47	113.00	15.5	18,739	0.08%
2023/11/13	5.8	116.34	11	116.09	115.50	-5.2	18,922	-0.03%
2023/11/10	55.2	114.73	5	114.90	115.00	50.2	19,178	0.26%
2023/11/09	13	115.85	5.1	115.84	117.00	7.9	19,316	0.04%
2023/11/08	5.2	115.42	46.2	116.64	116.00	-41	19,333	-0.21%
2023/11/07	57.1	113.27	13	112.96	113.00	44.1	19,432	0.23%
2023/11/06	202	115.15	10	115.40	115.50	192	19,577	0.98%	大買/鉅額交易
2023/11/03	22.1	115.20	39	114.73	113.50	-16.9	19,641	-0.09%
2023/11/02	57	114.05	32.4	116.26	115.00	24.6	19,876	0.12%
2023/11/01	14.1	107.42	8	107.63	107.50	6.1	20,059	0.03%
2023/10/31	36.8	108.54	15.3	107.94	106.50	21.5	20,308	0.11%
2023/10/30	24	112.44	36.2	113.24	113.50	-12.2	20,698	-0.06%
2023/10/27	25.1	112.08	19.2	111.14	110.50	5.9	21,003	0.03%
2023/10/26	45.6	111.89	20	112.70	111.50	25.6	21,563	0.12%
2023/10/25	39.1	120.01	60	120.20	119.00	-20.9	22,344	-0.09%
2023/10/24	23	117.85	37.7	118.70	121.50	-14.7	22,989	-0.06%
2023/10/23	36	115.63	45.8	116.27	116.00	-9.8	23,627	-0.04%
2023/10/20	63.7	109.53	38.8	109.09	111.00	24.9	23,884	0.10%
2023/10/19	11.3	115.64	5.4	115.32	114.50	5.9	24,210	0.02%
2023/10/18	31.9	118.80	25.8	123.70	116.50	6.1	24,388	0.02%
2023/10/17	40.9	130.46	13.4	130.32	129.00	27.6	24,447	0.11%
2023/10/16	16.6	132.63	11.9	130.98	130.00	4.7	24,620	0.02%
2023/10/13	23.1	138.41	33	138.53	138.50	-9.9	24,996	-0.04%
2023/10/12	17.9	138.17	21.6	138.33	137.00	-3.7	25,080	-0.01%
2023/10/11	16.6	140.96	47.3	139.38	138.50	-30.7	25,145	-0.12%
2023/10/06	44.5	142.94	31.2	141.76	140.50	13.4	25,247	0.05%
2023/10/05	43.4	145.96	43.9	146.95	145.50	-0.5	25,217	0.00%
2023/10/04	25.3	145.01	41.1	145.45	148.50	-15.8	25,030	-0.06%
2023/10/03	61.2	149.15	61.6	149.67	147.00	-0.3	24,923	0.00%
2023/10/02	74.1	145.67	114.4	147.61	148.50	-40.3	24,468	-0.16%	大賣/
2023/09/28	48.4	137.09	32.1	137.24	136.00	16.3	23,773	0.07%
2023/09/27	12.2	135.41	26.6	135.98	137.00	-14.4	23,484	-0.06%
2023/09/26	40.2	135.46	38	133.86	132.50	2.2	23,261	0.01%
2023/09/25	26.5	132.84	81.2	134.34	137.00	-54.7	22,975	-0.24%
2023/09/22	36	128.43	46	127.78	130.50	-10	22,533	-0.04%
2023/09/21	70.1	124.66	30	124.75	126.00	40.1	22,317	0.18%
2023/09/20	31.2	125.17	48	127.44	127.50	-16.8	22,065	-0.08%
2023/09/19	90	129.39	89.1	128.25	123.50	0.9	21,870	0.00%
2023/09/18	24	129.63	15	129.97	129.50	9	21,468	0.04%
2023/09/15	648.2	129.82	95.3	131.40	130.50	552.9	21,284	2.60%	大買/鉅額交易
2023/09/14	36.2	121.85	25.7	122.43	122.00	10.6	20,836	0.05%
2023/09/13	14.3	115.07	17.1	114.75	117.00	-2.9	20,611	-0.01%
2023/09/12	19.3	117.43	22	117.70	117.00	-2.8	20,431	-0.01%
2023/09/11	62.4	119.38	38.5	119.19	116.50	23.9	20,311	0.12%
2023/09/08	23.4	131.28	21.1	131.10	129.00	2.3	20,001	0.01%
2023/09/07	151	137.10	43.1	136.68	135.00	107.9	19,809	0.54%	大買/鉅額交易
2023/09/06	62.4	140.10	50.3	140.14	139.00	12.1	19,493	0.06%
2023/09/05	37.1	132.96	85.2	137.52	141.50	-48.2	18,934	-0.25%
2023/09/04	40.1	129.09	43.1	129.23	129.00	-3	18,661	-0.02%
2023/09/01	62.3	127.47	34.2	126.17	123.50	28.1	18,678	0.15%
2023/08/31	32.5	126.22	31	124.69	125.00	1.5	18,309	0.01%
2023/08/30	14.1	122.64	15.2	123.26	123.00	-1.1	18,158	-0.01%
2023/08/29	16	122.91	16	122.69	122.00	0	18,153	0.00%
2023/08/28	15	121.57	16	120.41	120.50	-1	18,063	-0.01%
2023/08/25	28.1	121.11	38	122.03	121.00	-10	17,983	-0.06%
2023/08/24	69.4	129.49	66	129.29	125.50	3.3	17,910	0.02%
2023/08/23	32.2	127.27	43.1	127.61	128.00	-10.9	17,570	-0.06%
2023/08/22	20.1	125.12	35	125.46	125.00	-14.9	17,388	-0.09%
2023/08/21	38.1	119.93	82.1	119.83	120.00	-44.1	17,352	-0.25%
2023/08/18	62.4	123.90	33.1	123.08	122.00	29.3	17,438	0.17%
2023/08/17	64.2	124.86	19	126.00	128.00	45.2	17,322	0.26%
2023/08/16	77.7	124.95	47.4	125.31	126.00	30.3	17,388	0.17%
2023/08/15	19	121.21	13	120.92	120.00	6	17,179	0.03%
2023/08/14	8	116.88	8	117.69	117.50	0	16,988	0.00%
2023/08/11	74.8	118.41	117.7	117.78	118.50	-42.9	16,851	-0.25%	大賣/
2023/08/10	41	118.29	57.4	118.11	120.00	-16.4	16,604	-0.10%
2023/08/09	86	125.89	23.2	125.33	123.50	62.9	16,343	0.38%
2023/08/08	59.1	129.40	63.1	127.89	128.50	-4.1	16,110	-0.03%
2023/08/07	120.5	124.64	69.2	126.26	130.50	51.3	15,714	0.33%	大買/
2023/08/04	123.2	119.48	49.2	117.72	119.00	74.1	15,149	0.49%	大買/
2023/08/02	42.2	118.40	79.3	117.57	113.50	-37.1	14,763	-0.25%
2023/08/01	53	122.72	145.7	121.02	122.50	-92.7	14,262	-0.65%	大賣/
2023/07/31	193.8	138.23	165.2	134.64	125.00	28.6	14,003	0.20%	大買/大賣/
2023/07/28	134.4	137.91	160.8	138.02	138.00	-26.4	13,340	-0.20%	大買/大賣/
2023/07/27	88.6	133.85	69.5	135.80	133.50	19.1	12,247	0.16%
2023/07/26	144.9	134.20	176.5	131.00	127.00	-31.6	11,440	-0.28%	大買/大賣/
2023/07/25	63	128.70	87.5	131.88	134.00	-24.5	10,566	-0.23%
2023/07/24	113.5	120.33	263.3	122.41	122.00	-149.8	10,047	-1.49%	大買/大賣/鉅額交易
2023/07/21	76.8	115.67	35.2	115.89	116.50	41.6	9,303	0.45%
2023/07/20	35	116.96	35.2	117.82	118.50	-0.2	8,892	0.00%
2023/07/19	41.2	111.94	119	111.64	108.00	-77.8	8,448	-0.92%	大賣/
2023/07/18	126.6	108.78	244.4	106.84	107.00	-117.8	8,087	-1.46%	大買/大賣/鉅額交易
2023/07/17	82.3	100.62	53.9	102.71	106.00	28.4	7,522	0.38%
2023/07/14	50.7	94.08	55.7	93.96	96.50	-5.1	7,259	-0.07%
2023/07/13	64.8	92.13	95.3	91.67	90.40	-30.5	7,049	-0.43%
2023/07/12	57	87.51	32	87.82	87.30	25	6,724	0.37%
2023/07/11	38.5	84.24	55.1	84.24	85.40	-16.6	6,488	-0.26%
2023/07/10	31.1	81.56	53.2	80.54	78.90	-22.2	6,340	-0.35%
2023/07/07	10.2	79.43	24	79.61	80.20	-13.9	6,197	-0.22%
2023/07/06	46.8	77.22	19.3	77.69	77.50	27.5	6,070	0.45%
2023/07/05	80.1	75.49	32	76.90	78.30	48.1	6,061	0.79%
2023/07/04	6.2	74.27	10	74.97	75.90	-3.8	5,962	-0.06%
2023/07/03	24.3	74.38	11	75.53	74.50	13.2	5,907	0.22%
2023/06/30	4.1	75.02	6.1	74.65	75.50	-2.1	5,861	-0.03%
2023/06/29	13	73.09	4	73.00	72.80	9	5,811	0.15%
2023/06/28	3.2	71.83	4	71.43	71.30	-0.8	5,830	-0.01%
2023/06/27	34.1	70.81	5.5	70.60	70.50	28.6	5,988	0.48%
2023/06/26	54.2	72.16	35.7	72.31	72.10	18.5	6,024	0.31%
2023/06/21	3.4	73.90	7	73.83	73.60	-3.7	6,008	-0.06%
2023/06/20	30.2	74.09	13.5	73.65	73.60	16.7	6,035	0.28%
2023/06/19	12.3	75.27	36.1	75.05	74.60	-23.9	6,096	-0.39%
2023/06/16	19	78.25	4.9	77.80	77.30	14.2	6,055	0.23%
2023/06/15	7.5	77.94	9.2	77.94	78.00	-1.7	6,158	-0.03%
2023/06/14	10.2	78.90	8.6	78.59	78.50	1.6	6,164	0.03%
2023/06/13	15.3	79.16	5	78.74	78.90	10.3	6,135	0.17%
2023/06/12	11.2	79.72	3	79.33	79.70	8.2	6,137	0.13%
2023/06/09	34.6	81.48	32.2	81.71	81.80	2.4	6,135	0.04%
2023/06/08	38.1	81.39	20	81.36	80.70	18.1	6,089	0.30%
2023/06/07	182.1	83.27	43.3	82.14	83.90	138.8	6,025	2.30%	大買/鉅額交易
2023/06/06	17	76.04	18	76.49	76.30	-1	5,816	-0.02%
2023/06/05	24	76.35	18	76.19	75.80	6	5,787	0.10%
2023/06/02	13	75.75	23.1	76.91	77.80	-10.1	5,711	-0.18%
2023/06/01	8.2	74.50	2.1	74.88	74.10	6.1	5,646	0.11%
2023/05/31	30.6	75.25	12	75.26	75.00	18.6	5,620	0.33%
2023/05/30	14.1	75.64	19	76.08	76.50	-4.9	5,538	-0.09%
2023/05/29	17.4	75.28	10	75.48	75.20	7.4	5,481	0.14%
2023/05/26	40.6	76.42	112.3	74.58	73.70	-71.7	5,417	-1.32%	大賣/
2023/05/25	142.5	76.51	107.1	76.13	76.00	35.4	5,297	0.67%	大買/大賣/
2023/05/24	21	75.22	18.4	75.43	75.60	2.7	5,077	0.05%
2023/05/23	100.5	73.37	18.9	73.31	73.30	81.6	4,829	1.69%
2023/05/22	9.8	72.39	55.2	73.65	72.30	-45.5	4,629	-0.98%
2023/05/19	19	67.01	27	66.90	67.90	-8	4,286	-0.19%
2023/05/18	7	63.73	4	63.88	64.10	3	4,184	0.07%
2023/05/17	8	63.47	0	0.00	62.90	8	4,187	0.19%
2023/05/16	7	63.37	4.8	63.63	63.70	2.2	4,191	0.05%
2023/05/15	10.9	62.88	10	63.12	63.10	0.9	4,239	0.02%
2023/05/12	9.6	61.74	13	62.35	62.90	-3.4	4,312	-0.08%
2023/05/11	80.1	60.82	50.3	61.24	60.10	29.8	4,308	0.69%
2023/05/10	66.1	64.96	35	66.42	63.70	31.1	4,246	0.73%
2023/05/09	5	67.84	0	67.20	67.30	5	4,176	0.12%
2023/05/08	22.1	68.63	14	67.81	67.70	8.1	4,165	0.19%
2023/05/05	12.3	67.59	39.3	68.92	69.00	-27	4,157	-0.65%
2023/05/04	7	64.24	25	63.74	65.00	-18	4,050	-0.44%
2023/05/03	2	65.40	4	65.45	65.20	-2	4,101	-0.05%
2023/05/02	8.1	65.70	3	65.80	65.60	5.1	4,161	0.12%
2023/04/28	13	66.79	17	66.86	66.40	-4	4,224	-0.10%
2023/04/27	2	64.95	7	64.27	65.00	-5	4,235	-0.12%
2023/04/26	3.1	62.16	19	61.95	62.30	-15.9	4,332	-0.37%
2023/04/25	4.2	63.41	4	63.63	63.80	0.2	4,335	0.00%
2023/04/24	0.1	64.40	3	64.90	65.10	-2.9	4,367	-0.07%
2023/04/21	5.3	65.05	3	64.20	64.20	2.3	4,386	0.05%
2023/04/20	3.4	65.35	11	65.33	65.00	-7.6	4,455	-0.17%
2023/04/19	35.1	67.16	6	66.82	66.50	29.1	4,565	0.64%
2023/04/18	31	68.76	118	67.85	68.00	-87	4,598	-1.89%	大賣/
2023/04/17	8.2	69.30	32	69.89	69.40	-23.8	4,593	-0.52%
2023/04/14	4.4	68.74	21	69.73	69.20	-16.6	4,625	-0.36%
2023/04/13	23.9	67.31	3	66.80	66.80	20.9	4,562	0.46%
2023/04/12	7	70.86	53.2	71.24	71.10	-46.1	4,443	-1.04%
2023/04/11	9.2	72.00	30	72.09	71.80	-20.8	4,375	-0.48%
2023/04/10	4.4	71.36	55	70.96	71.90	-50.6	4,310	-1.17%
2023/04/07	4.2	71.20	7	71.20	70.70	-2.9	4,228	-0.07%
2023/04/06	16	70.43	55	70.40	70.60	-39	4,216	-0.92%
2023/03/31	2.3	71.48	14	71.51	71.20	-11.7	4,205	-0.28%
2023/03/30	23	71.77	16	71.76	71.70	7	4,177	0.17%
2023/03/29	39.1	70.57	5	69.84	70.40	34.1	4,136	0.82%
2023/03/28	14	71.81	47.4	72.02	71.70	-33.4	4,087	-0.82%
2023/03/27	13	71.00	68	70.95	70.60	-55	3,926	-1.40%
2023/03/24	38	69.62	21	69.20	69.00	17	3,859	0.44%
2023/03/23	43	70.54	35	70.64	69.70	8	3,828	0.21%
2023/03/22	50	70.27	37.1	70.80	70.30	13	3,789	0.34%
2023/03/21	28	69.93	32	69.63	69.20	-4	3,683	-0.11%
2023/03/20	59	70.47	85.1	70.41	70.80	-26.1	3,608	-0.72%
2023/03/17	78	67.66	56	67.19	67.00	22	3,478	0.63%
2023/03/16	10.1	65.83	6	66.12	65.90	4.1	3,405	0.12%
2023/03/15	18	65.78	41.2	66.25	65.80	-23.2	3,414	-0.68%
2023/03/14	25.3	64.97	0.6	64.40	64.10	24.7	3,423	0.72%
2023/03/13	33.3	66.29	29.8	66.21	67.10	3.4	3,422	0.10%
2023/03/10	16	69.96	23.1	69.13	68.60	-7.1	3,339	-0.21%
2023/03/09	35.1	66.76	60.6	69.04	69.60	-25.5	3,118	-0.82%
2023/03/08	18	63.33	22	63.44	63.50	-4	2,931	-0.13%
2023/03/07	8.3	62.38	9.1	62.92	63.60	-0.8	2,982	-0.03%
2023/03/06	22.9	62.05	60	61.81	62.30	-37.1	2,945	-1.26%
2023/03/03	6	59.53	5	59.78	59.60	1	2,901	0.03%
2023/03/02	3	58.67	2	58.85	58.70	1	2,928	0.03%
2023/03/01	3.1	58.69	0	0.00	58.50	3.1	3,042	0.10%
2023/02/24	3.2	59.21	1.2	60.10	59.10	2	3,072	0.06%
2023/02/23	1.1	59.58	8.3	58.66	59.50	-7.2	3,082	-0.23%
2023/02/22	5	58.52	4	58.80	58.70	1	3,131	0.03%
2023/02/21	14	59.49	10	59.94	59.60	4	3,207	0.12%
2023/02/20	8	58.66	10	59.19	59.20	-2	3,372	-0.06%
2023/02/17	9.1	58.62	12.8	58.86	58.70	-3.7	3,477	-0.11%
2023/02/16	3	59.30	16	59.46	59.70	-13	3,623	-0.36%
2023/02/15	3	59.40	3	59.50	58.40	0	3,748	0.00%
2023/02/14	2	59.30	0	0.00	59.50	2	3,815	0.05%
2023/02/13	7	59.20	32	59.10	58.90	-25	3,895	-0.64%
2023/02/10	30.7	60.70	37.6	58.87	58.00	-6.9	3,963	-0.17%
2023/02/09	26.1	61.28	5	62.00	61.30	21.1	4,009	0.53%
2023/02/08	11.1	61.36	1.1	61.39	61.20	10	4,103	0.24%
2023/02/07	0.1	61.07	0	0.00	61.00	0.1	4,471	0.00%
2023/02/06	14.4	61.04	3	61.57	60.90	11.4	4,611	0.25%
2023/02/03	23.5	62.21	7.2	62.58	61.40	16.3	4,641	0.35%
2023/02/02	43.3	63.00	14.8	62.93	62.80	28.5	4,652	0.61%
2023/02/01	23	63.00	173.3	63.26	64.00	-150.3	4,602	-3.27%	大賣/鉅額交易
2023/01/31	6.1	61.65	13.1	61.71	61.80	-7	4,534	-0.16%
2023/01/30	7.6	60.84	12	60.80	60.70	-4.4	4,510	-0.10%
2023/01/17	8.6	58.77	7	59.13	59.40	1.6	4,470	0.04%
2023/01/16	19.6	59.58	24.3	59.89	59.50	-4.7	4,441	-0.10%
2023/01/13	12.4	58.56	15.4	58.11	57.00	-3	4,305	-0.07%
2023/01/12	6	58.60	12	58.58	58.50	-6	4,283	-0.14%
2023/01/11	8	60.19	13.1	60.41	60.00	-5	4,228	-0.12%
2023/01/10	23.2	60.27	25.3	61.09	61.30	-2.1	4,207	-0.05%
2023/01/09	27.7	61.18	40.5	60.59	61.30	-12.8	4,138	-0.31%
2023/01/06	10	56.67	42.2	57.57	57.60	-32.1	4,030	-0.80%
2023/01/05	18.1	56.38	5	56.28	55.70	13.1	3,997	0.33%
2023/01/04	70.2	54.42	76	55.25	56.00	-5.8	3,998	-0.14%
2023/01/03	8	52.96	0	0.00	53.30	8	3,967	0.20%
2022/12/30	20	52.30	0	0.00	51.40	20	3,983	0.50%
2022/12/29	0	50.90	3	51.93	52.10	-3	4,016	-0.07%
2022/12/28	0.3	51.36	0	0.00	51.40	0.3	4,071	0.01%
2022/12/27	6	52.07	4	52.33	52.00	2	4,132	0.05%
2022/12/26	3	51.73	0	0.00	51.40	3	4,145	0.07%
2022/12/23	4	52.33	5	51.78	52.50	-1	4,153	-0.02%
2022/12/22	11	51.87	0	0.00	51.90	11	4,164	0.26%
2022/12/20	7	53.61	3	53.10	52.00	4	4,174	0.10%
2022/12/19	6	55.98	8	56.21	56.00	-2	4,161	-0.05%
2022/12/16	2.1	54.30	2	54.70	55.30	0.1	4,152	0.00%
2022/12/15	0	0.00	0.1	55.50	55.50	-0.1	4,137	0.00%
2022/12/14	2.3	55.11	11.7	55.28	55.80	-9.4	4,134	-0.23%
2022/12/13	3.3	54.25	5	54.34	54.40	-1.7	4,121	-0.04%
2022/12/12	0.1	54.30	1	54.40	54.30	-0.9	4,111	-0.02%
2022/12/09	4.4	54.97	1	54.80	55.00	3.4	4,105	0.08%
2022/12/08	4.2	54.67	19	54.89	55.50	-14.8	4,080	-0.36%
2022/12/07	10	54.18	47.7	53.50	53.60	-37.7	4,052	-0.93%
2022/12/06	22.2	55.94	25.4	55.49	55.30	-3.1	4,003	-0.08%
2022/12/05	31.1	57.41	78	57.44	57.80	-47	3,914	-1.20%
2022/12/02	35.2	58.52	23.2	58.43	58.20	12	3,841	0.31%
2022/12/01	12	58.53	15.1	58.35	58.40	-3.1	3,800	-0.08%
2022/11/30	22	57.62	5	57.78	57.20	17	3,772	0.45%
2022/11/29	32.2	56.79	19.2	57.44	57.40	13	3,739	0.35%
2022/11/28	11.4	54.99	26	54.95	55.70	-14.6	3,681	-0.40%
2022/11/25	16.2	55.26	6.1	55.28	54.90	10.2	3,666	0.28%
2022/11/24	18	56.09	15	56.15	56.00	3	3,639	0.08%
2022/11/23	60	55.82	61.5	55.91	55.90	-1.5	3,598	-0.04%
2022/11/22	9.1	54.41	13	54.83	54.70	-4	3,487	-0.11%
2022/11/21	9	54.59	5	54.84	54.60	4	3,450	0.12%
2022/11/18	26.6	55.15	7	54.98	54.80	19.6	3,427	0.57%
2022/11/17	14.2	54.67	9.5	54.67	55.10	4.7	3,371	0.14%
2022/11/16	32.3	54.91	39.5	54.27	54.90	-7.2	3,287	-0.22%
2022/11/15	25.3	52.95	28.2	53.21	53.10	-2.8	3,117	-0.09%
2022/11/14	56	52.30	49	52.00	52.30	7	3,000	0.23%
2022/11/11	31	51.44	22	51.49	52.10	9	2,836	0.32%
2022/11/10	31	49.62	36	49.95	49.20	-5	2,714	-0.18%
2022/11/09	30.2	50.31	40	50.54	50.50	-9.8	2,651	-0.37%
2022/11/08	20.1	49.88	7	50.77	49.45	13.1	2,573	0.51%
2022/11/07	10.1	49.07	16.1	49.78	49.70	-6	2,463	-0.24%
2022/11/04	26.4	49.39	26	48.92	49.70	0.4	2,340	0.02%
2022/11/03	84	48.72	65.2	48.40	48.75	18.9	2,213	0.85%
2022/11/02	11	46.69	23	46.57	48.00	-12	1,807	-0.66%
2022/11/01	13	43.53	6	43.61	43.65	7	1,660	0.42%
2022/10/31	5	43.76	4	42.85	43.85	1	1,606	0.06%
2022/10/28	0.2	40.78	1	40.65	40.60	-0.8	1,546	-0.05%
2022/10/27	5.6	40.34	11	40.58	41.15	-5.4	1,527	-0.35%
2022/10/26	6	40.48	1	40.00	40.00	5	1,487	0.34%
2022/10/25	0	0.00	17	42.10	41.60	-17	1,458	-1.17%
2022/10/24	2	42.90	0	0.00	42.00	2	1,460	0.14%
2022/10/21	1.1	42.34	0	0.00	42.15	1.1	1,478	0.07%
2022/10/20	2	41.90	8	41.66	42.55	-6	1,482	-0.40%
2022/10/19	6.1	42.34	1	42.15	42.25	5.1	1,486	0.34%
2022/10/18	8	42.66	1	42.45	42.90	7	1,474	0.47%
2022/10/17	2	41.30	1	41.85	41.95	1	1,471	0.07%
2022/10/14	5	41.07	9	41.69	42.40	-4	1,522	-0.26%
2022/10/13	14	40.24	1	39.40	39.40	13	1,497	0.87%
2022/10/12	5	39.80	2	40.08	40.90	3	1,473	0.20%
2022/10/11	28	40.18	1.2	40.75	40.45	26.9	1,428	1.88%
2022/10/07	13.2	42.94	0	0.00	42.90	13.2	1,384	0.95%
2022/10/06	6.1	43.43	0	0.00	43.50	6.1	1,371	0.44%
2022/10/05	10	44.43	6	44.55	43.85	4	1,334	0.30%
2022/10/04	26	44.34	7	44.44	44.35	19	1,289	1.47%
2022/10/03	22	43.55	0	0.00	43.60	22	1,227	1.79%
2022/09/30	1	44.80	0.1	44.55	44.80	0.9	1,253	0.07%
2022/09/29	3	45.65	5	44.95	45.00	-2	1,258	-0.16%
2022/09/28	5.2	44.80	13	45.10	44.70	-7.8	1,284	-0.61%
2022/09/27	1.2	46.27	4	46.90	47.10	-2.8	1,328	-0.21%
2022/09/26	3.4	48.14	3	48.67	47.70	0.4	1,407	0.03%
2022/09/23	2	51.30	2	51.80	51.20	0	1,404	0.00%
2022/09/22	10	51.09	1	51.20	51.40	9	1,463	0.61%
2022/09/21	0.1	51.50	0	0.00	51.60	0.1	1,480	0.01%
2022/09/20	0.1	51.95	0	0.00	51.80	0.1	1,508	0.01%
2022/09/19	0.4	52.30	0	0.00	52.00	0.4	1,527	0.03%
2022/09/16	5.2	54.07	0	0.00	52.70	5.2	1,550	0.33%
2022/09/15	0	0.00	0.6	54.18	53.80	-0.6	1,577	-0.04%
2022/09/14	13	52.99	2	53.55	53.30	11	1,610	0.68%
2022/09/13	1	54.20	1	54.10	54.00	0	1,629	0.00%
2022/09/12	2.2	54.75	2.1	54.81	54.70	0.1	1,655	0.01%
2022/09/08	0.2	55.00	3.4	54.81	55.20	-3.2	1,727	-0.18%
2022/09/07	6	52.75	0	0.00	53.20	6	1,746	0.34%
2022/09/06	2.6	54.46	6	54.20	53.30	-3.4	1,756	-0.20%
2022/09/05	12	57.24	4	57.05	56.60	8	1,756	0.46%
2022/09/02	19.1	58.01	11.3	58.55	58.00	7.7	1,760	0.44%
2022/09/01	13	57.07	3.4	57.29	57.20	9.6	1,750	0.55%
2022/08/31	1	57.30	3.6	57.36	57.50	-2.6	1,751	-0.15%
2022/08/30	6	56.28	4.3	56.20	56.10	1.7	1,746	0.10%
2022/08/29	12.3	55.82	3	55.47	55.70	9.3	1,747	0.53%
2022/08/26	3	57.40	1	57.30	57.60	2	1,750	0.11%
2022/08/25	0.1	57.10	1	57.00	56.80	-0.9	1,764	-0.05%
2022/08/24	2.4	55.85	3	56.47	55.60	-0.6	1,762	-0.03%
2022/08/22	12.1	57.88	15	58.79	57.60	-2.9	1,761	-0.16%
2022/08/19	5	57.84	2	58.05	57.90	3	1,744	0.17%
2022/08/18	5.1	56.61	7	57.27	57.50	-1.9	1,740	-0.11%
2022/08/17	12.5	57.04	5.4	57.47	57.10	7.1	1,730	0.41%
2022/08/16	7	56.56	8	57.08	56.50	-1	1,720	-0.06%
2022/08/15	2.1	56.07	2.2	56.54	56.10	-0.1	1,702	-0.01%
2022/08/12	0	0.00	0.2	54.90	54.70	-0.2	1,703	-0.01%
2022/08/11	21.1	54.00	2.4	54.28	54.00	18.7	1,692	1.11%
2022/08/10	5	52.88	5	52.90	53.30	0	1,689	0.00%
2022/08/09	0.1	52.10	0	0.00	52.20	0.1	1,688	0.00%
2022/08/08	13.3	50.78	24	50.85	50.80	-10.7	1,704	-0.63%
2022/08/05	1	52.00	2	52.00	52.30	-1	1,711	-0.06%
2022/08/04	2.2	51.55	11	51.63	51.40	-8.8	1,727	-0.51%
2022/08/02	5	51.84	0	0.00	52.50	5	1,757	0.28%
2022/08/01	1	52.20	0	0.00	52.20	1	1,779	0.06%
2022/07/29	2	51.85	0	0.00	52.20	2	1,783	0.11%
2022/07/28	9	52.99	0	0.00	52.60	9	1,805	0.50%
2022/07/27	1	54.90	1	54.50	54.80	0	1,796	0.00%
2022/07/26	7.3	54.31	6	54.15	53.30	1.3	1,838	0.07%
2022/07/25	1	56.30	0	0.00	56.50	1	1,859	0.05%
2022/07/22	2	56.40	3	57.40	57.10	-1	1,939	-0.05%
2022/07/21	27.1	57.08	6	56.73	57.20	21	1,991	1.06%
2022/07/20	5	56.44	9.4	57.67	58.10	-4.4	1,980	-0.22%
2022/07/19	10	53.65	1	53.40	52.90	9	1,980	0.45%
2022/07/18	2.3	53.60	2	53.50	53.40	0.3	1,992	0.01%
2022/07/15	1.1	53.54	0	0.00	53.70	1.1	2,069	0.05%
2022/07/14	3	53.67	4.6	53.51	53.80	-1.6	2,117	-0.08%
2022/07/13	2	52.35	0	0.00	52.00	2	2,144	0.09%
2022/07/12	4.1	50.78	0	0.00	51.40	4.1	2,187	0.19%
2022/07/11	6	53.65	2	53.65	53.60	4	2,201	0.18%
2022/07/08	3.1	54.23	1	54.50	54.00	2.1	2,275	0.09%
2022/07/07	1	53.00	1.1	53.14	53.80	-0.1	2,287	0.00%
2022/07/06	5.1	51.36	5	51.52	51.30	0.1	2,319	0.00%
2022/07/05	7.4	51.67	4	52.58	51.80	3.4	2,307	0.15%
2022/07/04	5	52.30	5.2	53.33	53.80	-0.2	2,270	-0.01%
2022/07/01	2.5	54.76	4	54.75	54.50	-1.5	2,209	-0.07%
2022/06/30	15.5	55.69	14	55.29	55.90	1.5	2,189	0.07%
2022/06/29	3.5	58.63	0.1	58.60	59.10	3.4	2,137	0.16%
2022/06/28	7.2	58.86	0	0.00	58.50	7.2	2,124	0.34%
2022/06/27	7	60.37	1	60.10	61.10	6	2,108	0.28%
2022/06/24	6.3	59.04	1.1	59.50	59.40	5.3	2,107	0.25%
2022/06/23	19	58.83	0.1	58.80	59.00	19	2,097	0.90%
2022/06/22	10.4	59.97	8	59.69	59.00	2.4	2,084	0.12%
2022/06/21	13	61.29	0.1	61.70	61.40	12.9	2,063	0.63%
2022/06/20	13.4	62.07	31	60.56	60.60	-17.7	2,064	-0.85%
2022/06/17	15.6	62.11	11.4	62.38	61.50	4.1	2,064	0.20%
2022/06/16	18.4	67.26	5	66.72	66.00	13.4	2,014	0.67%
2022/06/15	7.1	69.28	0	0.00	69.00	7.1	2,015	0.35%
2022/06/14	9.2	68.09	0.4	68.20	68.70	8.8	2,029	0.43%
2022/06/13	11.3	69.85	3.3	69.66	69.80	8.1	2,015	0.40%
2022/06/10	4	71.68	1.3	72.00	71.90	2.7	2,019	0.13%
2022/06/09	2.3	72.84	1	72.70	72.60	1.3	2,041	0.06%
2022/06/08	1.1	73.31	0	0.00	73.30	1.1	2,060	0.05%
2022/06/07	9.3	73.60	2	74.40	73.30	7.3	2,062	0.35%
2022/06/06	11.3	74.25	2	74.30	73.80	9.3	2,066	0.45%
2022/06/02	18.1	75.38	1	77.40	74.50	17.1	2,097	0.81%
2022/06/01	1.1	77.23	1	77.70	77.30	0.1	2,114	0.01%
2022/05/31	4	76.88	0	0.00	77.00	4	2,141	0.19%
2022/05/30	9	77.05	7	76.89	77.30	2	2,153	0.09%
2022/05/27	0	0.00	11	76.90	76.00	-11	2,158	-0.51%
2022/05/26	5	76.80	5	76.72	76.50	0	2,184	0.00%
2022/05/25	3	75.77	0	0.00	76.30	3	2,242	0.13%
2022/05/24	5.1	75.99	10	76.03	75.80	-4.9	2,258	-0.22%
2022/05/23	7.1	75.81	17.1	75.59	75.60	-10.1	2,258	-0.45%
2022/05/20	4.2	74.36	1	75.80	75.50	3.2	2,276	0.14%
2022/05/19	6.2	74.06	8	73.99	74.40	-1.8	2,264	-0.08%
2022/05/18	10	74.07	0	0.00	74.60	10	2,262	0.44%
2022/05/17	0.1	73.80	1	73.69	73.70	-0.9	2,256	-0.04%
2022/05/16	10.1	71.88	3	71.67	71.90	7.1	2,252	0.31%
2022/05/13	8	73.31	0.3	73.45	72.80	7.7	2,230	0.35%
2022/05/12	2	75.05	0	0.00	74.60	2	2,218	0.09%
2022/05/11	0.1	76.20	1	76.60	76.60	-0.9	2,201	-0.04%
2022/05/10	2.1	74.26	7.5	75.11	76.00	-5.4	2,193	-0.24%
2022/05/09	2	74.60	1.2	74.67	74.70	0.9	2,162	0.04%
2022/05/06	4	75.58	2	76.00	76.80	2	2,138	0.09%
2022/05/05	4.2	76.39	3	77.07	76.90	1.2	2,120	0.06%
2022/05/04	4	77.30	1	76.70	77.30	3	2,065	0.15%
2022/05/03	7	75.64	4	75.93	77.00	3	2,048	0.15%
2022/04/29	6.5	76.81	16	77.10	77.10	-9.5	2,050	-0.46%
2022/04/28	16	76.28	26	76.56	75.10	-10	2,020	-0.49%
2022/04/27	46.1	75.12	24	75.17	77.30	22.1	1,943	1.13%
2022/04/26	9	74.12	15.5	74.44	75.10	-6.5	1,884	-0.34%
2022/04/25	15.1	72.57	5	72.86	71.10	10.1	1,850	0.55%
2022/04/22	15.2	75.20	15	75.55	75.70	0.2	1,826	0.01%
2022/04/21	6.1	76.30	17	76.00	75.50	-11	1,805	-0.61%
2022/04/20	8.6	72.79	2	73.35	73.00	6.6	1,732	0.38%
2022/04/19	4.5	71.19	8	70.85	72.20	-3.5	1,707	-0.20%
2022/04/18	23.1	67.21	3	67.23	68.10	20.1	1,701	1.18%
2022/04/15	10.1	69.16	6	68.92	68.70	4.1	1,686	0.24%
2022/04/14	10.2	71.20	4.7	72.44	70.60	5.4	1,687	0.32%
2022/04/13	15.3	74.45	0	0.00	74.80	15.3	1,617	0.95%
2022/04/12	9.4	75.18	1	74.10	74.90	8.4	1,569	0.54%
2022/04/11	4	78.78	0.1	78.90	78.00	3.9	1,531	0.25%
2022/04/08	2.2	80.51	1	80.70	80.50	1.2	1,504	0.08%
2022/04/07	16.2	83.07	10	81.80	80.30	6.2	1,490	0.42%
2022/04/06	0	0.00	1.3	83.98	84.50	-1.3	1,470	-0.09%
2022/04/01	0.1	84.35	0	0.00	84.50	0.1	1,478	0.01%
2022/03/30	0.1	83.20	0	0.00	83.10	0.1	1,463	0.01%
2022/03/29	0	82.90	0	0.00	82.50	0	1,518	0.00%
2022/03/28	1.2	83.06	0	0.00	83.70	1.2	1,502	0.08%
2022/03/25	4.6	84.97	3	84.10	83.70	1.6	1,495	0.11%
2022/03/24	2	84.02	1	84.80	84.60	1	1,483	0.07%
2022/03/23	1	84.00	1	84.70	84.20	0	1,484	0.00%
2022/03/22	4	83.80	0	0.00	83.90	4	1,492	0.27%
2022/03/21	2	83.80	2	84.05	84.10	0	1,479	0.00%
2022/03/18	0	0.00	2	82.45	82.20	-2	1,480	-0.14%
2022/03/17	7	81.09	2	81.70	81.30	5	1,511	0.33%
2022/03/16	0	0.00	76	79.81	79.80	-76	1,558	-4.88%
2022/03/15	2.3	80.25	0	0.00	79.80	2.3	1,590	0.14%
2022/03/14	107.4	81.29	1	81.30	81.70	106.4	1,607	6.62%	大買/鉅額交易
2022/03/11	4.3	82.13	0	0.00	81.70	4.3	1,603	0.27%
2022/03/10	0.3	84.72	3	84.53	84.60	-2.8	1,588	-0.17%
2022/03/09	0	0.00	3	83.10	83.00	-3	1,605	-0.19%
2022/03/08	1	81.90	10	82.04	82.40	-9	1,613	-0.56%
2022/03/07	16.4	81.44	4.2	81.78	81.80	12.2	1,589	0.77%
2022/03/04	7.1	85.72	1	85.00	85.00	6.1	1,585	0.38%
2022/03/03	5.7	87.04	0	0.00	87.00	5.7	1,581	0.36%
2022/03/02	1	86.90	3	87.37	87.60	-2	1,586	-0.13%
2022/03/01	5.1	87.01	1	87.00	86.90	4.1	1,668	0.25%
2022/02/25	76.6	85.38	5	85.74	85.70	71.6	1,718	4.17%
2022/02/24	1.1	89.15	0	0.00	88.90	1.1	1,749	0.06%
2022/02/23	2.4	89.49	1	90.00	89.60	1.4	1,737	0.08%
2022/02/22	9.2	89.76	0	90.00	89.60	9.2	1,759	0.52%
2022/02/21	3	92.50	0	0.00	92.50	3	1,809	0.17%
2022/02/18	0	92.60	1.2	92.05	93.00	-1.2	1,834	-0.06%
2022/02/17	5.2	92.22	0	0.00	92.40	5.2	1,852	0.28%
2022/02/16	0.4	93.00	0	92.60	92.10	0.4	1,888	0.02%
2022/02/15	1.4	91.88	2	92.00	92.00	-0.7	1,930	-0.03%
2022/02/14	3.4	91.85	1	92.10	91.20	2.4	1,936	0.12%
2022/02/11	0	94.00	2	94.20	94.40	-2	1,939	-0.10%
2022/02/10	1.1	94.18	1	94.51	94.40	0.1	1,957	0.00%
2022/02/09	1.2	94.21	1.1	94.27	94.10	0.1	1,960	0.01%
2022/02/08	3	92.62	0	0.00	92.50	3	1,969	0.15%
2022/02/07	2.1	92.24	1	92.60	92.50	1.1	1,988	0.06%
2022/01/26	3	92.13	1	92.20	91.50	2	2,049	0.10%
2022/01/25	3.1	92.27	1.1	92.59	92.20	2	2,063	0.10%
2022/01/24	14.1	90.42	5	92.34	93.30	9.1	2,066	0.44%
2022/01/21	1.3	94.15	0	0.00	93.70	1.3	2,069	0.06%
2022/01/20	3.4	95.01	0	0.00	95.40	3.4	2,107	0.16%
2022/01/19	2.1	95.60	0	0.00	95.20	2.1	2,172	0.10%
2022/01/18	15	96.57	6	98.63	96.10	9	2,173	0.41%
2022/01/17	2	96.45	0	0.00	96.50	2	2,145	0.09%
2022/01/14	2.2	94.77	2	94.90	96.00	0.2	2,149	0.01%
2022/01/13	1.1	95.50	0	0.00	95.10	1.1	2,172	0.05%
2022/01/12	3	95.43	2	96.00	96.00	1	2,176	0.05%
2022/01/11	7.2	94.40	2	94.55	94.60	5.2	2,172	0.24%
2022/01/10	9.1	96.64	0.3	97.30	96.10	8.8	2,158	0.41%
2022/01/07	2.1	99.10	22	99.04	98.20	-19.9	2,154	-0.92%
2022/01/06	3	101.17	1	101.00	101.00	2	2,147	0.09%
2022/01/05	0	0.00	1	102.00	102.00	-1	2,154	-0.05%
2022/01/04	2	102.25	1	101.50	102.50	1	2,177	0.05%
2022/01/03	2.4	102.09	3.2	102.28	101.50	-0.7	2,183	-0.03%
2021/12/30	6.3	102.53	0.5	102.50	102.00	5.8	2,218	0.26%
2021/12/29	1	102.50	20	102.00	102.50	-19	2,283	-0.83%
2021/12/28	3	103.00	4	103.75	103.50	-1	2,301	-0.04%
2021/12/27	2.3	102.56	0	0.00	103.00	2.3	2,315	0.10%
2021/12/24	3.3	102.98	1	102.50	102.50	2.3	2,330	0.10%
2021/12/23	20.2	104.28	89.2	103.45	103.00	-69	2,339	-2.95%
2021/12/22	0	0.00	3	102.17	102.00	-3	2,310	-0.13%
2021/12/21	2	102.00	15	102.43	102.50	-13	2,333	-0.56%
2021/12/20	30	101.73	14	101.86	102.00	16	2,389	0.67%
2021/12/17	1.1	101.00	10	100.75	101.00	-8.9	2,476	-0.36%
2021/12/16	1.1	101.05	9	102.50	101.50	-7.9	2,558	-0.31%
2021/12/15	1	100.50	0.1	100.51	101.00	0.9	2,560	0.04%
2021/12/14	5	100.90	10	100.50	100.00	-5	2,596	-0.19%
2021/12/13	27.1	104.55	14	105.96	102.00	13.1	2,631	0.50%
2021/12/10	25.1	105.80	16.4	106.24	106.00	8.7	2,593	0.33%
2021/12/09	3.2	104.22	8	104.06	104.00	-4.8	2,522	-0.19%
2021/12/08	7	102.21	9	102.22	102.50	-2	2,492	-0.08%
2021/12/07	2.1	102.02	6	102.33	101.50	-3.9	2,468	-0.16%
2021/12/06	1	101.50	5	101.20	101.00	-4	2,444	-0.16%
2021/12/03	12	101.75	13	101.19	102.00	-1	2,448	-0.04%
2021/12/02	27	103.07	4	102.75	101.50	23	2,449	0.94%
2021/12/01	1	101.11	1	101.00	103.00	0	2,454	0.00%
2021/11/30	14	102.54	9.5	102.79	101.50	4.5	2,454	0.18%
2021/11/29	10	100.10	7.2	99.99	101.50	2.8	2,453	0.11%
2021/11/26	13	101.23	3	101.19	101.50	10	2,453	0.41%
2021/11/25	37.8	104.18	23	105.72	102.00	14.8	2,437	0.61%
2021/11/24	34.8	101.97	36	102.33	105.00	-1.2	2,348	-0.05%
2021/11/23	102.6	101.05	47	101.06	100.50	55.6	2,277	2.44%	大買/
2021/11/22	5	98.26	2.2	98.28	98.80	2.8	2,193	0.13%
2021/11/19	10.4	98.25	3	98.03	97.50	7.4	2,199	0.33%
2021/11/18	4	98.03	5.2	98.26	98.40	-1.2	2,193	-0.05%
2021/11/16	2.1	94.49	0.4	94.20	93.90	1.7	2,116	0.08%
2021/11/15	4.2	93.74	0	0.00	94.20	4.2	2,109	0.20%
2021/11/12	5.8	94.35	2.3	94.33	93.40	3.5	2,087	0.17%
2021/11/10	0.3	96.17	0	0.00	97.00	0.3	2,105	0.01%
2021/11/09	2.2	96.71	2.4	97.27	96.60	-0.2	2,135	-0.01%
2021/11/08	2	97.20	0	97.90	97.30	2	2,118	0.09%
2021/11/05	6.2	98.61	1	99.00	98.10	5.2	2,122	0.24%
2021/11/04	9.6	98.87	8	98.83	98.60	1.6	2,131	0.07%
2021/11/03	9	97.98	11	98.57	98.60	-2	2,135	-0.09%
2021/11/02	8.4	97.05	2	97.80	96.00	6.4	2,119	0.30%
2021/11/01	2.3	96.14	3	96.07	96.00	-0.7	2,160	-0.03%
2021/10/29	10	95.61	4	96.40	95.50	6	2,161	0.28%
2021/10/28	7	96.93	2.3	97.42	96.50	4.8	2,127	0.22%
2021/10/27	12	100.38	13	100.38	101.00	-1	2,091	-0.05%
2021/10/26	1	95.70	2	95.25	96.50	-1	2,043	-0.05%
2021/10/25	5	93.70	2	94.65	94.30	3	2,041	0.15%
2021/10/22	1.1	93.68	1	93.60	93.30	0.1	2,057	0.00%
2021/10/21	5	93.70	2	94.55	92.10	3	2,081	0.14%
2021/10/20	2.1	94.85	4	95.40	94.80	-1.9	2,074	-0.09%
2021/10/19	3	95.60	3	94.23	95.50	0	2,074	0.00%
2021/10/18	2	92.20	1	91.30	91.30	1	2,077	0.05%
2021/10/15	4.1	93.35	0	0.00	93.40	4.1	2,080	0.20%
2021/10/13	3.1	95.38	1	94.70	93.70	2.1	2,107	0.10%
2021/10/12	1.1	98.23	2	99.05	98.50	-0.9	2,112	-0.04%
2021/10/08	0	0.00	5	98.10	97.60	-5	2,105	-0.24%
2021/10/07	2	96.35	21	96.05	96.90	-19	2,108	-0.90%
2021/10/06	21.1	96.77	5	96.08	95.10	16.1	2,101	0.76%
2021/10/05	2.1	98.53	2	100.75	102.00	0.1	2,044	0.00%
2021/10/04	3	102.33	1	102.50	100.50	2	2,075	0.10%
2021/10/01	1.1	106.11	20	107.10	105.00	-18.9	2,081	-0.91%
2021/09/30	7.1	106.52	1	105.04	108.00	6.1	2,112	0.29%
2021/09/29	4	107.63	3.2	108.47	106.50	0.8	2,130	0.04%
2021/09/28	0	0.00	2	112.76	113.50	-2	2,202	-0.09%
2021/09/27	21	117.02	28.2	116.77	115.50	-7.2	2,230	-0.32%
2021/09/24	17.1	119.05	17.1	118.77	117.50	0	2,220	0.00%
2021/09/23	21	115.36	61.3	117.14	116.50	-40.3	2,253	-1.79%
2021/09/22	2	112.75	4	111.50	111.00	-2	2,328	-0.09%
2021/09/17	11	112.09	4	112.75	112.50	7	2,356	0.30%
2021/09/16	2	110.75	1	108.50	110.00	1	2,360	0.04%
2021/09/15	3	104.00	1	106.00	106.00	2	2,352	0.09%
2021/09/13	1	107.00	0	0.00	106.50	1	2,433	0.04%
2021/09/10	6	108.33	0	0.00	108.00	6	2,490	0.24%
2021/09/09	0	0.00	8	109.56	110.00	-8	2,510	-0.32%
2021/09/08	0	0.00	1.4	108.50	110.00	-1.4	2,554	-0.05%
2021/09/06	0	0.00	1	114.00	113.50	-1	2,788	-0.04%
2021/09/03	0	0.00	1	113.00	114.00	-1	2,867	-0.03%
2021/09/01	1	113.50	1.3	112.12	114.00	-0.3	3,045	-0.01%
2021/08/31	2.4	111.18	0	0.00	110.00	2.4	3,021	0.08%
2021/08/27	25	110.60	5	110.20	110.00	20	3,038	0.66%
2021/08/26	0	0.00	5	111.00	111.00	-5	3,029	-0.17%
2021/08/25	5	110.50	0	0.00	112.50	5	3,034	0.16%
2021/08/24	13	108.96	2	110.00	111.00	11	3,046	0.36%
2021/08/23	2.1	106.77	0	0.00	106.00	2.1	3,049	0.07%
2021/08/20	0	0.00	2	107.50	107.50	-2	3,035	-0.07%
2021/08/19	2	105.75	2	107.50	106.00	0	3,031	0.00%
2021/08/18	0	0.00	25	106.06	107.00	-25	3,017	-0.83%
2021/08/17	0	0.00	8	102.44	105.00	-8	3,008	-0.27%
2021/08/16	6	104.67	16	103.22	105.00	-10	2,985	-0.34%
2021/08/13	4.2	109.86	2	110.25	109.50	2.2	2,957	0.07%
2021/08/11	7	116.36	1	115.00	115.00	6	2,923	0.21%
2021/08/10	302	116.57	13	117.42	116.00	289	2,927	9.87%	大買/鉅額交易
2021/08/09	31.3	115.88	81	115.43	114.50	-49.7	2,928	-1.70%
2021/08/06	9	120.72	2	120.25	119.50	7	2,927	0.24%
2021/08/05	15.2	119.99	14.1	120.29	120.00	1.1	2,928	0.04%
2021/08/04	1.4	112.69	0	0.00	114.50	1.4	2,955	0.05%
2021/08/03	2.1	114.12	2	116.00	114.50	0.1	2,988	0.00%
2021/08/02	2	113.25	5.3	113.20	113.50	-3.3	2,978	-0.11%
2021/07/30	11	118.91	0.1	117.00	116.50	11	2,970	0.37%
2021/07/29	1	118.00	2	119.00	119.00	-1	2,955	-0.03%
2021/07/28	3.5	115.06	8.1	114.59	116.00	-4.6	2,970	-0.16%
2021/07/27	4.1	120.63	1.1	121.78	118.50	3.1	2,974	0.10%
2021/07/26	1.1	120.98	3.1	119.71	120.50	-2	2,967	-0.07%
2021/07/23	3	117.17	0.1	117.50	117.00	3	2,951	0.10%
2021/07/22	0.1	120.00	0.1	120.00	119.00	0.1	2,946	0.00%
2021/07/21	0	0.00	1.2	118.96	117.50	-1.2	2,938	-0.04%
2021/07/20	4	119.38	11.1	119.14	116.50	-7.1	2,935	-0.24%
2021/07/19	2.2	119.15	4	122.75	119.00	-1.8	2,910	-0.06%
2021/07/16	0	0.00	3	121.67	122.50	-3	2,939	-0.10%
2021/07/15	1.1	122.00	2	124.25	122.00	-0.9	2,950	-0.03%
2021/07/14	8.1	122.31	7	122.00	122.00	1.1	2,958	0.04%
2021/07/13	4	122.25	11.2	121.71	120.50	-7.2	2,970	-0.24%
2021/07/12	1	120.50	1	120.00	120.00	0	2,962	0.00%
2021/07/09	60	121.86	14	120.90	120.50	46	3,005	1.53%
2021/07/08	11	122.00	10	120.25	121.00	1	3,065	0.03%
2021/07/07	156	121.65	6	121.09	119.50	150	3,072	4.88%	大買/鉅額交易
2021/07/06	0	0.00	5.5	117.21	118.00	-5.5	3,114	-0.18%
2021/07/05	5.3	119.33	12.1	118.92	118.50	-6.8	3,156	-0.22%
2021/07/02	60	116.66	2.5	115.70	117.50	57.5	3,070	1.87%
2021/07/01	0.5	115.50	10	115.60	113.50	-9.5	3,035	-0.31%
2021/06/30	78.3	114.15	20	114.73	116.50	58.3	3,001	1.94%
2021/06/29	142.1	112.05	32	113.73	114.00	110.1	2,896	3.80%	大買/鉅額交易
2021/06/28	10	110.50	7	110.14	109.00	3	2,761	0.11%
2021/06/25	3	108.00	4	109.25	108.50	-1	2,722	-0.04%
2021/06/24	0	0.00	3	110.00	110.00	-3	2,684	-0.11%
2021/06/23	5	108.10	12	108.88	109.00	-7	2,645	-0.26%
2021/06/22	0	0.00	1.1	106.37	106.50	-1.1	2,599	-0.04%
2021/06/21	5.2	106.06	9	106.39	106.50	-3.8	2,580	-0.15%
2021/06/18	6	111.75	16.5	112.76	111.00	-10.5	2,540	-0.41%
2021/06/17	6	111.33	2.1	111.74	113.00	4	2,547	0.16%
2021/06/16	42.4	113.33	24.1	111.37	111.00	18.3	2,548	0.72%
2021/06/15	246	114.56	17.1	114.21	113.50	229	2,460	9.31%	大買/鉅額交易
2021/06/11	324	111.47	8	109.00	108.00	316	2,358	13.40%	大買/鉅額交易
2021/06/10	42.1	108.42	19	107.63	108.00	23.1	2,273	1.02%
2021/06/09	64	103.90	13	103.54	103.00	51	2,107	2.42%
2021/06/08	13	100.12	2	101.00	100.00	11	2,066	0.53%
2021/06/07	5	99.74	34	101.36	100.50	-29	2,070	-1.40%
2021/06/04	2	101.50	1	102.00	101.50	1	2,070	0.05%
2021/06/03	1	100.50	4	100.75	101.50	-3	2,057	-0.15%
2021/06/02	6.2	99.90	0	0.00	100.00	6.2	2,067	0.30%
2021/06/01	18.2	102.41	1	101.50	101.50	17.2	2,057	0.84%
2021/05/28	10	96.40	1	96.80	96.80	9	2,036	0.44%
2021/05/27	2	96.40	0	0.00	95.80	2	2,084	0.10%
2021/05/26	3	95.90	5	95.70	95.80	-2	2,101	-0.10%
2021/05/25	22	97.26	0	0.00	95.90	22	2,147	1.02%
2021/05/24	3	95.23	2	96.60	96.10	1	2,195	0.05%
2021/05/21	1	96.00	6	95.80	97.00	-5	2,261	-0.22%
2021/05/20	0	0.00	3	91.80	91.10	-3	2,323	-0.13%
2021/05/19	8	91.63	2	92.25	91.40	6	2,377	0.25%
2021/05/18	3	91.80	4.1	93.00	94.50	-1.1	2,393	-0.04%
2021/05/17	2	89.80	4	86.08	89.90	-2	2,437	-0.08%
2021/05/14	1	92.20	1	91.50	92.80	0	2,529	0.00%
2021/05/13	12	89.90	5	89.40	92.40	7	2,544	0.28%
2021/05/12	11	92.96	5.1	89.74	89.10	5.9	2,534	0.23%
2021/05/11	8	99.15	14.2	99.17	98.60	-6.2	2,482	-0.25%
2021/05/07	3	105.33	2	105.50	105.00	1	2,460	0.04%
2021/05/06	3	103.33	0	0.00	104.00	3	2,471	0.12%
2021/05/05	12.3	104.51	4	104.75	102.50	8.3	2,501	0.33%
2021/05/04	7.1	107.19	1.6	106.43	106.00	5.5	2,536	0.22%
2021/05/03	18	112.81	3	114.50	111.50	15	2,614	0.57%
2021/04/29	7	117.43	2	118.50	118.00	5	2,739	0.18%
2021/04/28	4	117.75	4	118.63	119.00	0	2,791	0.00%
2021/04/27	4.1	117.38	1.1	118.05	117.00	3	2,836	0.11%
2021/04/26	20.1	120.00	7	119.79	119.50	13.1	2,864	0.46%
2021/04/23	1	120.00	2	120.50	122.50	-1	2,865	-0.03%
2021/04/22	8.2	121.06	4	121.13	120.50	4.2	2,924	0.14%
2021/04/21	2.1	124.77	0	0.00	124.00	2.1	2,874	0.07%
2021/04/20	2	126.00	32	125.92	125.50	-30	2,864	-1.05%
2021/04/19	5	126.10	3	125.83	126.00	2	2,853	0.07%
2021/04/16	3	124.00	7.4	124.38	124.00	-4.4	2,826	-0.16%
2021/04/15	14	121.89	114.1	122.04	123.00	-100.1	2,824	-3.54%	大賣/
2021/04/14	12	125.21	35	125.33	125.00	-23	2,821	-0.82%
2021/04/13	13.4	122.09	1	123.50	122.00	12.4	2,779	0.44%
2021/04/12	63	123.65	95.6	124.45	123.00	-32.6	2,864	-1.14%
2021/04/09	59.8	122.37	34	122.12	122.50	25.7	2,782	0.92%
2021/04/08	9	117.61	1	119.50	119.00	8	2,718	0.29%
2021/04/07	1	118.00	13.1	117.42	117.50	-12.1	2,715	-0.44%
2021/04/06	3	118.50	1.4	119.76	117.50	1.6	2,717	0.06%
2021/04/01	2	119.25	4	119.50	119.00	-2	2,713	-0.07%
2021/03/31	0	0.00	12.2	119.44	119.50	-12.2	2,725	-0.45%
2021/03/30	3	117.00	2.5	117.59	117.00	0.5	2,734	0.02%
2021/03/29	3	117.50	5	117.90	118.00	-2	2,777	-0.07%
2021/03/26	1	115.50	1	114.53	116.50	0	2,788	0.00%
2021/03/25	1	113.50	1	116.00	113.50	0	2,803	0.00%
2021/03/24	1	115.01	1.3	115.42	115.00	-0.3	2,844	-0.01%
2021/03/23	14	117.43	3	118.00	116.50	11	2,932	0.38%
2021/03/22	0	118.00	5	118.60	119.50	-5	2,941	-0.17%
2021/03/19	3	117.83	13	118.50	118.50	-10	2,918	-0.34%
2021/03/18	1.5	116.02	21.5	115.92	116.00	-20.1	2,879	-0.70%
2021/03/17	3.2	112.81	0	0.00	112.00	3.2	2,843	0.11%
2021/03/16	2	112.25	57	112.84	114.00	-55	2,824	-1.95%
2021/03/15	7	111.00	0	111.00	111.00	7	2,824	0.25%
2021/03/12	4.2	110.54	0	0.00	111.00	4.2	2,834	0.15%
2021/03/11	3	111.67	1.5	112.00	111.50	1.5	2,852	0.05%
2021/03/10	1	110.53	0	0.00	111.50	1	2,861	0.04%
2021/03/09	2	110.00	7	110.07	111.00	-5	2,866	-0.17%
2021/03/08	4	111.50	0	0.00	110.00	4	2,879	0.14%
2021/03/05	2	111.25	2	111.25	111.50	0	2,880	0.00%
2021/03/04	10	110.80	1	111.00	111.00	9	2,908	0.31%
2021/03/03	4.6	112.32	0	0.00	112.00	4.6	2,935	0.16%
2021/03/02	9	115.50	2	115.00	113.00	7	2,957	0.24%
2021/02/26	3.1	116.70	0	0.00	118.00	3.1	2,926	0.11%
2021/02/25	9	116.94	0	0.00	116.50	9	2,937	0.31%
2021/02/24	9.2	118.70	271	117.80	117.50	-261.8	2,905	-9.01%	大賣/鉅額交易
2021/02/23	17	121.88	3	124.50	121.00	14	2,871	0.49%
2021/02/22	6.4	128.97	4	128.13	128.00	2.4	2,819	0.08%
2021/02/19	23	120.93	33	123.98	125.00	-10	2,799	-0.36%
2021/02/18	2	119.00	6	119.67	119.50	-4	2,860	-0.14%
2021/02/17	4.1	119.38	7	120.71	118.50	-3	2,917	-0.10%
2021/02/05	38.1	117.33	61	118.39	118.00	-22.9	2,876	-0.80%
2021/02/04	0	0.00	19	114.95	115.00	-19	2,771	-0.69%
2021/02/03	2	110.75	0	0.00	113.50	2	2,747	0.07%
2021/02/02	12.1	111.55	6	110.83	110.50	6.1	2,733	0.22%
2021/02/01	0	0.00	3	110.83	112.00	-3	2,727	-0.11%
2021/01/29	6	111.00	8	113.25	110.50	-2	2,770	-0.07%
2021/01/28	3	111.50	4	112.75	114.00	-1	2,762	-0.04%
2021/01/27	1	111.00	2	112.50	114.00	-1	2,796	-0.04%
2021/01/26	12	111.96	2	113.50	112.00	10	2,791	0.36%
2021/01/25	24.3	113.59	39	113.92	115.00	-14.7	2,765	-0.53%
2021/01/22	74.1	111.74	20	113.05	113.50	54.1	2,676	2.02%
2021/01/21	5.1	109.72	1	114.50	108.50	4.1	2,550	0.16%
2021/01/20	6	111.92	4	113.75	110.00	2	2,523	0.08%
2021/01/19	7	117.78	2	117.00	115.00	5	2,481	0.20%
2021/01/18	4	119.75	4	119.50	120.50	0	2,493	0.00%
2021/01/15	11	125.68	10	126.05	120.50	1	2,500	0.04%
2021/01/14	3	123.33	0	0.00	124.50	3	2,434	0.12%
2021/01/13	0	0.00	2	120.75	122.00	-2	2,436	-0.08%
2021/01/12	2	122.77	1	124.50	122.50	1	2,428	0.04%
2021/01/11	1	128.50	2	128.50	128.00	-1	2,439	-0.04%
2021/01/08	1.1	129.36	5	128.90	131.50	-3.9	2,471	-0.16%
2021/01/07	6	131.42	22	131.05	129.50	-16	2,463	-0.65%
2021/01/06	5.3	133.02	12	130.42	129.00	-6.7	2,422	-0.28%
2021/01/05	185	132.71	68	130.98	136.00	117	2,357	4.96%	大買/鉅額交易
2021/01/04	1	124.00	3	123.67	124.00	-2	2,256	-0.09%
2020/12/31	1	120.50	4	120.75	121.00	-3	2,365	-0.13%
2020/12/30	2	122.50	1	123.50	122.50	1	2,531	0.04%
2020/12/29	2	125.50	0	0.00	126.00	2	2,526	0.08%
2020/12/28	90	126.20	1	126.00	126.00	89	2,522	3.53%
2020/12/25	9	128.49	14.1	127.97	124.00	-5.1	2,530	-0.20%
2020/12/24	139	125.68	4	126.00	126.50	135	2,527	5.34%	大買/鉅額交易
2020/12/23	12	121.29	20	123.40	122.00	-8	2,487	-0.32%
2020/12/22	3	118.17	2.2	121.60	117.50	0.8	2,448	0.03%
2020/12/21	1	124.50	7	125.14	122.50	-6	2,456	-0.24%
2020/12/18	17	125.21	26	125.15	124.00	-9	2,435	-0.37%
2020/12/17	48.2	123.13	41	123.44	125.00	7.2	2,391	0.30%
2020/12/16	3	117.83	21	116.83	118.00	-18	2,295	-0.78%
2020/12/15	11	113.18	5	114.00	114.50	6	2,259	0.27%
2020/12/14	3	112.00	2	112.25	111.50	1	2,259	0.04%
2020/12/11	0	0.00	4	112.00	112.00	-4	2,265	-0.18%
2020/12/10	3	113.67	1	114.00	113.00	2	2,262	0.09%
2020/12/09	2	114.75	141	115.00	115.50	-139	2,275	-6.11%	大賣/鉅額交易
2020/12/08	6	115.33	2	116.50	116.00	4	2,284	0.18%
2020/12/07	5	116.30	5	116.90	115.00	0	2,304	0.00%
2020/12/04	3	115.17	4	115.50	115.50	-1	2,351	-0.04%
2020/12/03	1	117.00	2	116.50	116.50	-1	2,381	-0.04%
2020/12/02	10	116.40	108	116.14	116.50	-98	2,376	-4.13%	大賣/
2020/12/01	5	117.50	1	119.00	117.00	4	2,357	0.17%
2020/11/30	5	119.00	8	119.63	117.00	-3	2,349	-0.13%
2020/11/27	6	118.25	27	118.48	119.50	-21	2,312	-0.91%
2020/11/26	79	115.97	42	116.99	116.50	37	2,286	1.62%
2020/11/25	7	114.71	10	114.50	113.50	-3	2,270	-0.13%
2020/11/24	3	115.83	7	113.93	116.00	-4	2,259	-0.18%
2020/11/23	4	113.63	1	114.00	113.00	3	2,256	0.13%
2020/11/20	5	112.80	0	0.00	112.00	5	2,247	0.22%
2020/11/19	1	114.00	1	114.50	113.50	0	2,253	0.00%
2020/11/18	9	114.78	19	116.13	116.00	-10	2,252	-0.44%
2020/11/17	25	114.30	19.1	114.66	113.00	5.9	2,211	0.27%
2020/11/16	83.1	109.79	77	111.25	111.50	6.1	2,127	0.29%
2020/11/13	0	0.00	1	104.50	104.50	-1	2,055	-0.05%
2020/11/12	8	107.38	0	0.00	107.00	8	2,049	0.39%
2020/11/11	1	107.50	3	108.00	108.50	-2	2,044	-0.10%
2020/11/10	5	108.10	10	109.30	107.00	-5	2,042	-0.24%
2020/11/09	3	107.68	3	108.33	108.50	0	2,065	0.00%
2020/11/06	3	107.50	26	107.17	107.50	-23	2,053	-1.12%
2020/11/05	1	105.50	1	105.00	105.50	0	2,046	0.00%
2020/11/04	82	104.94	18	104.50	105.00	64	2,077	3.08%
2020/11/03	21	101.10	18	101.36	101.00	3	2,064	0.15%
2020/11/02	1	97.00	3	98.33	98.80	-2	2,076	-0.10%
2020/10/30	2	95.25	0	0.00	95.00	2	2,048	0.10%
2020/10/29	2	97.40	0	0.00	97.60	2	2,037	0.10%
2020/10/28	5	97.18	0	0.00	96.50	5	2,025	0.25%
2020/10/27	1	99.50	0	0.00	100.50	1	2,001	0.05%
2020/10/26	5	97.86	2	99.65	101.00	3	2,019	0.15%
2020/10/23	2	99.70	0	0.00	99.70	2	2,002	0.10%
2020/10/22	2	101.25	0	0.00	100.50	2	2,031	0.10%
2020/10/21	3	103.00	0	0.00	101.50	3	2,051	0.15%
2020/10/19	2	103.00	3	104.00	103.50	-1	2,174	-0.05%
2020/10/16	1	103.00	0	0.00	101.50	1	2,172	0.05%
2020/10/13	1	101.50	0	0.00	102.00	1	2,173	0.05%
2020/10/12	2	101.75	0.4	102.00	102.00	1.6	2,184	0.07%
2020/10/08	4	101.00	2	101.25	101.50	2	2,182	0.09%
2020/10/07	15.4	104.11	119	103.70	101.00	-103.6	2,076	-4.99%	大賣/鉅額交易
2020/10/06	5	112.00	1	113.50	112.00	4	1,909	0.21%
2020/10/05	2	110.75	130	110.84	111.50	-128	1,930	-6.63%	大賣/鉅額交易
2020/09/30	5	112.60	166	112.65	112.00	-161	1,985	-8.11%	大賣/鉅額交易
2020/09/29	5	114.90	4	117.00	114.00	1	2,035	0.05%
2020/09/28	2	115.25	0	0.00	115.50	2	2,045	0.10%
2020/09/25	5	115.00	3.1	114.03	114.00	1.9	2,112	0.09%
2020/09/24	1	117.50	1	120.00	119.00	0	2,120	0.00%
2020/09/22	1	125.00	1	124.00	123.50	0	2,128	0.00%
2020/09/21	0	0.00	1	125.50	124.50	-1	2,141	-0.05%
2020/09/17	0	0.00	2	124.50	125.00	-2	2,156	-0.09%
2020/09/16	3	122.17	122	122.33	122.50	-119	2,159	-5.51%	大賣/鉅額交易
2020/09/15	1	124.00	1	123.50	123.00	0	2,159	0.00%
2020/09/14	0	0.00	1	125.50	123.50	-1	2,159	-0.05%
2020/09/11	6	123.75	6	122.75	121.00	0	2,147	0.00%
2020/09/10	5	128.60	4	129.38	127.50	1	2,186	0.05%
2020/09/09	1.1	127.14	7	127.86	129.00	-5.9	2,226	-0.27%
2020/09/08	1	121.00	12	124.25	124.50	-11	2,222	-0.49%
2020/09/07	1	118.50	0	0.00	118.00	1	2,198	0.05%
2020/09/04	4	120.00	1	121.00	120.50	3	2,217	0.14%
2020/09/03	1	121.50	2	122.00	122.50	-1	2,240	-0.04%
2020/09/02	1	121.00	0	0.00	121.00	1	2,276	0.04%
2020/09/01	3	121.33	3	121.00	121.00	0	2,298	0.00%
2020/08/31	4	121.75	4	119.38	119.00	0	2,298	0.00%
2020/08/28	0	0.00	2	118.00	119.00	-2	2,305	-0.09%
2020/08/27	6	119.75	2	120.50	119.00	4	2,341	0.17%
2020/08/26	1	118.00	0	0.00	119.00	1	2,357	0.04%
2020/08/25	3	116.67	1	116.50	117.00	2	2,377	0.08%
2020/08/24	3	120.83	1	119.50	119.50	2	2,417	0.08%
2020/08/21	1	121.00	6	120.83	123.00	-5	2,441	-0.20%
2020/08/20	14	116.75	3	116.17	117.00	11	2,471	0.45%
2020/08/19	5	122.30	0	0.00	122.00	5	2,477	0.20%
2020/08/18	5	127.00	8	125.88	124.00	-3	2,493	-0.12%
2020/08/17	0	0.00	1	129.00	129.00	-1	2,563	-0.04%
2020/08/14	1	127.50	2	127.00	128.50	-1	2,623	-0.04%
2020/08/13	9.1	125.69	6	126.75	127.50	3.1	2,652	0.12%
2020/08/12	7	121.21	5	120.50	121.50	2	2,717	0.07%
2020/08/11	8	124.81	55	123.32	122.00	-47	2,855	-1.65%
2020/08/10	8	128.56	1	130.00	126.50	7	2,833	0.25%
2020/08/07	6	132.83	146	132.97	132.50	-140	2,822	-4.96%	大賣/鉅額交易
2020/08/06	2	136.00	0	0.00	137.50	2	2,815	0.07%
2020/08/04	1	137.50	0	0.00	137.00	1	2,863	0.03%
2020/08/03	0	0.00	2	137.75	137.50	-2	3,025	-0.07%
2020/07/31	1	135.00	1	134.50	136.00	0	3,069	0.00%
2020/07/30	1	136.00	0	0.00	135.00	1	3,130	0.03%
2020/07/29	1	135.00	131	135.61	136.50	-130	3,181	-4.09%	大賣/鉅額交易
2020/07/28	5	138.60	8	139.94	136.50	-3	3,179	-0.09%
2020/07/27	280	139.39	8	141.25	141.50	272	3,194	8.52%	大買/鉅額交易
2020/07/24	9	139.61	80	139.76	137.50	-71	3,185	-2.23%
2020/07/23	1	139.00	18	138.03	140.50	-17	3,132	-0.54%
2020/07/22	0	0.00	0.1	137.00	136.00	-0.1	3,075	0.00%
2020/07/21	1	136.50	1	139.50	137.50	0	3,051	0.00%
2020/07/20	3	136.67	0	0.00	137.50	3	3,033	0.10%
2020/07/17	202.1	135.77	3	135.83	136.50	199.1	3,029	6.57%	大買/鉅額交易
2020/07/16	4	134.25	1	135.00	134.00	3	3,055	0.10%
2020/07/15	3	137.00	0	0.00	136.50	3	3,060	0.10%
2020/07/14	1	137.00	1.1	137.95	137.50	-0.1	3,083	0.00%
2020/07/13	4	137.63	1	138.00	137.50	3	3,107	0.10%
2020/07/10	9	138.33	1	137.50	137.50	8	3,137	0.25%
2020/07/09	4	140.13	398	139.65	143.50	-394	3,137	-12.56%	大賣/鉅額交易
2020/07/08	8	140.19	154	139.31	140.00	-146	3,103	-4.70%	大賣/鉅額交易
2020/07/07	6.1	143.33	0	0.00	142.50	6.1	3,047	0.20%
2020/07/06	2	143.75	93	143.81	145.00	-91	3,051	-2.98%
2020/07/03	6	144.33	103	144.73	144.50	-97	3,023	-3.21%	大賣/
2020/07/02	106	145.92	9	146.00	147.50	97	3,058	3.17%	大買/
2020/07/01	0	0.00	1	145.00	144.00	-1	3,085	-0.03%
2020/06/30	4	142.88	0	0.00	143.50	4	3,136	0.13%
2020/06/29	3	144.00	111	143.50	143.00	-108	3,150	-3.43%	大賣/鉅額交易
2020/06/24	0	0.00	2	144.00	143.50	-2	3,176	-0.06%
2020/06/23	3	143.67	1.1	145.73	143.00	1.9	3,297	0.06%
2020/06/22	3	145.67	2	147.50	145.00	1	3,338	0.03%
2020/06/19	5	146.50	0	0.00	147.00	5	3,424	0.15%
2020/06/18	2	149.00	3	147.00	147.00	-1	3,463	-0.03%
2020/06/17	8	150.19	9	152.00	146.00	-1	3,470	-0.03%
2020/06/16	6	148.58	12	150.17	150.00	-6	3,455	-0.17%
2020/06/15	4	144.50	71	143.13	144.50	-67	3,442	-1.95%
2020/06/12	1	139.00	0	0.00	141.00	1	3,408	0.03%
2020/06/11	5	142.50	3	143.17	141.00	2	3,410	0.06%
2020/06/10	2	141.25	7	140.14	142.50	-5	3,415	-0.15%
2020/06/09	0	0.00	1	139.50	140.00	-1	3,461	-0.03%
2020/06/08	8	140.44	20	141.00	140.50	-12	3,457	-0.35%
2020/06/05	0	0.00	1	141.00	141.00	-1	3,462	-0.03%
2020/06/04	1	140.00	104	141.26	142.50	-103	3,504	-2.94%	大賣/鉅額交易
2020/06/03	3	137.67	210	138.30	139.00	-207	3,544	-5.84%	大賣/鉅額交易
2020/06/02	8	136.19	0	0.00	135.00	8	3,530	0.23%
2020/06/01	1	138.00	1	139.50	139.00	0	3,596	0.00%
2020/05/29	6	140.67	15	142.10	138.00	-9	3,613	-0.25%
2020/05/28	6	140.00	8.5	139.65	140.50	-2.5	3,610	-0.07%
2020/05/27	6	137.92	5	138.00	138.00	1	3,604	0.03%
2020/05/26	2	135.50	1	138.00	134.50	1	3,581	0.03%
2020/05/25	2	136.50	4	137.00	138.00	-2	3,552	-0.06%
2020/05/22	9	137.00	18	137.94	134.00	-9	3,532	-0.25%
2020/05/21	5	134.40	11	135.73	136.50	-6	3,527	-0.17%
2020/05/20	5	129.20	0	0.00	128.50	5	3,482	0.14%
2020/05/19	7	131.21	1	126.50	132.00	6	3,439	0.17%
2020/05/18	35	130.63	2	130.00	130.50	33	3,338	0.99%
2020/05/15	1	142.50	4	143.00	144.00	-3	3,188	-0.09%
2020/05/14	12	147.83	6	147.58	145.00	6	3,173	0.19%
2020/05/13	3	148.00	8	150.06	153.00	-5	3,142	-0.16%
2020/05/12	12	146.71	11	149.64	147.50	1	3,122	0.03%
2020/05/11	2	152.00	1	153.00	152.00	1	3,130	0.03%
2020/05/08	14.5	154.47	166	155.22	152.50	-151.5	3,083	-4.91%	大賣/鉅額交易
2020/05/07	0	0.00	9	146.56	147.00	-9	2,914	-0.31%
2020/05/06	3	143.17	5	143.60	142.50	-2	2,860	-0.07%
2020/05/05	4	141.25	8	140.44	140.50	-4	2,798	-0.14%
2020/05/04	12	135.00	5	136.80	135.00	7	2,732	0.26%
2020/04/30	10	133.45	8	134.31	136.00	2	2,721	0.07%
2020/04/29	1	127.50	6	127.92	129.00	-5	2,663	-0.19%
2020/04/27	1	123.00	1	126.00	125.50	0	2,679	0.00%
2020/04/24	1	126.00	0	0.00	125.00	1	2,695	0.04%
2020/04/23	1	125.00	2	127.00	126.50	-1	2,724	-0.04%
2020/04/22	2	123.75	0	0.00	124.50	2	2,737	0.07%
2020/04/21	9	124.44	0	0.00	123.00	9	2,744	0.33%
2020/04/20	1	128.50	0.2	128.50	128.50	0.8	2,729	0.03%
2020/04/17	5	130.20	8	129.75	129.00	-3	2,725	-0.11%
2020/04/16	7	132.29	10	131.30	132.00	-3	2,739	-0.11%
2020/04/15	9	128.50	11	129.91	128.50	-2	2,742	-0.07%
2020/04/14	6	125.00	18	125.19	125.00	-12	2,781	-0.43%
2020/04/13	3	122.50	8	122.50	122.50	-5	2,760	-0.18%
2020/04/09	7	121.93	2	122.50	121.00	5	2,772	0.18%
2020/04/08	2	118.50	10	120.55	121.50	-8	2,772	-0.29%
2020/04/07	8	120.75	0	0.00	118.50	8	2,740	0.29%
2020/04/06	18	121.39	261	121.06	120.50	-243	2,681	-9.06%	大賣/鉅額交易
2020/04/01	15	124.33	28	125.96	123.00	-13	2,632	-0.49%
2020/03/31	4	119.38	5	120.40	122.00	-1	2,578	-0.04%
2020/03/30	6	117.42	4	116.75	117.50	2	2,554	0.08%
2020/03/27	26	117.33	25	118.82	115.00	1	2,514	0.04%
2020/03/26	6	110.58	63	111.90	113.50	-57	2,387	-2.39%
2020/03/25	126	111.01	7	111.14	110.00	119	2,386	4.99%	大買/鉅額交易
2020/03/24	2	108.25	4	112.25	108.00	-2	2,310	-0.09%
2020/03/23	6	104.50	8	104.88	105.00	-2	2,313	-0.09%
2020/03/20	0	0.00	3	104.17	105.00	-3	2,327	-0.13%
2020/03/19	7	97.99	15	98.41	95.90	-8	2,294	-0.35%
2020/03/18	3	106.50	3	109.50	106.50	0	2,266	0.00%
2020/03/17	0	0.00	5	104.40	105.50	-5	2,271	-0.22%
2020/03/16	0	0.00	16	108.31	109.50	-16	2,273	-0.70%
2020/03/13	24	108.85	3	108.00	110.00	21	2,262	0.93%
2020/03/12	2	118.50	5	121.70	120.00	-3	2,230	-0.13%
2020/03/11	7	131.21	12	130.00	128.00	-5	2,245	-0.22%
2020/03/10	17	129.62	6	130.92	131.00	11	2,249	0.49%
2020/03/09	13	134.46	2	135.00	130.50	11	2,228	0.49%
2020/03/06	4	140.50	163	140.60	141.00	-159	2,196	-7.24%	大賣/鉅額交易
2020/03/05	10	144.50	23	143.65	143.00	-13	2,206	-0.59%
2020/03/04	6	137.25	7	137.93	138.00	-1	2,110	-0.05%
2020/03/03	66	136.74	7	138.36	135.00	59	2,090	2.82%
2020/03/02	5	130.80	1	133.00	132.00	4	2,070	0.19%
2020/02/27	4	132.25	37	138.43	133.00	-33	2,102	-1.57%
2020/02/24	6	142.50	5	138.00	138.00	1	2,086	0.05%
2020/02/21	1	139.50	2	137.75	139.50	-1	2,052	-0.05%
2020/02/20	25	136.00	2	136.25	136.00	23	2,082	1.10%
2020/02/19	0	0.00	98	133.60	134.50	-98	2,164	-4.53%
2020/02/18	1	134.00	0	0.00	133.50	1	2,172	0.05%
2020/02/17	1	134.00	2	134.75	134.00	-1	2,192	-0.05%
2020/02/13	4	136.63	5	135.50	136.50	-1	2,242	-0.04%
2020/02/12	1	136.50	3	135.83	137.50	-2	2,276	-0.09%
2020/02/11	1	130.50	0	0.00	131.00	1	2,291	0.04%
2020/02/10	2	128.50	2	129.50	128.50	0	2,415	0.00%
2020/02/06	1	131.00	1	132.00	132.00	0	2,540	0.00%
2020/02/05	15	130.47	0	0.00	128.50	15	2,580	0.58%
2020/02/04	10	129.75	7	132.36	130.50	3	2,603	0.12%
2020/02/03	3	124.17	1	123.50	128.00	2	2,659	0.08%
2020/01/30	1	125.50	16	124.91	122.00	-15	2,716	-0.55%
2020/01/20	2	134.00	2	133.00	133.00	0	2,733	0.00%
2020/01/17	3	132.50	101	133.00	133.00	-98	2,772	-3.54%	大賣/
2020/01/16	0	0.00	13	132.85	134.50	-13	2,801	-0.46%
2020/01/15	1	135.00	4	134.25	134.00	-3	2,880	-0.10%
2020/01/14	2	135.25	0	0.00	136.00	2	2,938	0.07%
2020/01/13	5	136.30	5	136.50	136.50	0	2,991	0.00%
2020/01/10	6	132.50	2	133.75	135.00	4	3,224	0.12%
2020/01/09	2	138.00	5	137.40	136.00	-3	3,587	-0.08%
2020/01/08	11	135.05	3	133.17	134.00	8	3,742	0.21%
2020/01/07	1	141.00	32	141.44	141.00	-31	3,697	-0.84%
2020/01/06	4	142.75	0	0.00	140.50	4	3,727	0.11%
2020/01/03	3	143.83	0	0.00	143.50	3	3,743	0.08%
2020/01/02	4	145.88	2	150.50	145.50	2	3,727	0.05%
2019/12/31	1	145.50	3	147.83	148.00	-2	3,749	-0.05%
2019/12/30	4	146.50	5	146.60	146.50	-1	3,791	-0.03%
2019/12/26	4	144.25	3	144.83	145.00	1	3,837	0.03%
2019/12/25	5	144.90	7	144.71	143.50	-2	3,890	-0.05%
2019/12/23	4	142.75	0	0.00	143.00	4	3,996	0.10%
2019/12/20	1	142.50	30	144.05	143.00	-29	4,004	-0.72%
2019/12/19	1	145.00	0	0.00	145.50	1	4,004	0.02%
2019/12/18	3	145.50	12	145.54	145.50	-9	3,994	-0.23%
2019/12/17	3	142.50	4	142.38	143.00	-1	3,989	-0.03%
2019/12/16	2	140.50	4	140.25	140.00	-2	3,993	-0.05%
2019/12/13	6	141.17	3	140.33	139.00	3	4,053	0.07%
2019/12/12	1	142.00	11	141.73	142.00	-10	4,082	-0.24%
2019/12/11	4	140.75	3	141.00	141.00	1	4,118	0.02%
2019/12/09	3	139.67	159	139.86	140.00	-156	4,345	-3.59%	大賣/鉅額交易
2019/12/06	3	139.83	6	139.75	140.00	-3	4,317	-0.07%
2019/12/05	11	137.45	104	136.23	137.00	-93	4,297	-2.16%	大賣/
2019/12/03	5	137.20	25	138.46	138.00	-20	4,355	-0.46%
2019/12/02	12	135.42	15	134.60	136.50	-3	4,322	-0.07%
2019/11/28	3	134.67	1	135.00	135.00	2	4,303	0.05%
2019/11/27	5	136.50	13	135.38	134.50	-8	4,338	-0.18%
2019/11/26	35	133.93	12	134.58	135.00	23	4,333	0.53%
2019/11/22	2	130.00	1	130.50	130.00	1	4,348	0.02%
2019/11/21	18	128.39	8	128.56	130.50	10	4,376	0.23%
2019/11/20	1	127.50	2	130.00	127.50	-1	4,396	-0.02%
2019/11/19	1	133.50	10	133.50	130.50	-9	4,430	-0.20%
2019/11/18	3	131.50	8	131.31	132.50	-5	4,455	-0.11%
2019/11/15	2	126.25	3	126.33	126.50	-1	4,424	-0.02%
2019/11/14	2	124.00	1	124.50	124.50	1	4,481	0.02%
2019/11/13	22	125.59	2	125.50	125.00	20	4,483	0.45%
2019/11/12	1	125.00	4	125.50	124.50	-3	4,502	-0.07%
2019/11/11	4	123.75	6	124.83	124.50	-2	4,528	-0.04%
2019/11/08	6	123.92	439	124.75	123.00	-433	4,514	-9.59%	大賣/鉅額交易
2019/11/07	73	123.68	3	124.33	128.00	70	4,544	1.54%
2019/11/06	2	133.00	3	132.00	131.00	-1	4,556	-0.02%
2019/11/05	2	137.50	154	137.49	137.50	-152	4,547	-3.34%	大賣/鉅額交易
2019/11/04	4	135.75	40	135.56	137.00	-36	4,569	-0.79%
2019/11/01	20	133.50	3	135.00	135.00	17	4,563	0.37%
2019/10/31	52	133.13	16	133.88	134.00	36	4,582	0.79%
2019/10/30	2	131.50	104	130.52	131.50	-102	4,532	-2.25%	大賣/鉅額交易
2019/10/29	93	130.60	8	131.06	130.00	85	4,538	1.87%
2019/10/28	17	129.97	15	130.63	131.00	2	4,516	0.04%
2019/10/25	8	132.63	6	132.08	130.00	2	4,477	0.04%
2019/10/24	3	130.33	185	130.28	132.00	-182	4,471	-4.07%	大賣/鉅額交易
2019/10/23	5	128.80	9	129.61	129.50	-4	4,585	-0.09%
2019/10/22	6	128.08	5	126.90	127.00	1	4,528	0.02%
2019/10/21	2	126.25	1.1	126.59	126.50	0.9	4,491	0.02%
2019/10/18	58	124.28	68	125.13	127.00	-10	4,500	-0.22%
2019/10/17	29	117.00	486.1	115.81	119.50	-457.1	4,312	-10.60%	大賣/鉅額交易
2019/10/16	35.1	131.44	7	129.14	126.00	28.1	3,982	0.71%
2019/10/15	2	140.50	1	141.50	139.50	1	3,802	0.03%
2019/10/14	10.1	139.60	9	139.89	140.00	1.1	3,805	0.03%
2019/10/09	5	135.40	2	135.25	135.00	3	3,791	0.08%
2019/10/08	1	139.50	2	138.50	139.00	-1	3,753	-0.03%
2019/10/07	2	137.75	1	139.00	139.50	1	3,762	0.03%
2019/10/04	7	138.07	164	138.45	138.00	-157	3,759	-4.18%	大賣/鉅額交易
2019/10/03	15	140.87	21	141.81	141.00	-6	3,727	-0.16%
2019/10/02	4	143.75	0	0.00	145.00	4	3,745	0.11%
2019/10/01	9	143.61	37	143.16	144.50	-28	3,765	-0.74%
2019/09/27	10	143.80	56	142.80	142.00	-46	3,731	-1.23%
2019/09/26	4	147.75	7	148.43	145.00	-3	3,706	-0.08%
2019/09/25	2	144.00	11	144.55	144.00	-9	3,662	-0.25%
2019/09/24	155	147.22	3	150.00	146.00	152	3,727	4.08%	大買/鉅額交易
2019/09/20	0	0.00	166	144.79	143.50	-166	3,742	-4.43%	大賣/鉅額交易
2019/09/19	2.1	142.86	2	144.50	146.00	0.1	3,713	0.00%
2019/09/18	5	143.80	51	145.61	145.00	-46	3,685	-1.25%
2019/09/17	4.1	152.88	4	152.50	148.00	0.1	3,629	0.00%
2019/09/16	5	149.30	2	149.50	150.00	3	3,613	0.08%
2019/09/12	7	146.29	65	150.47	152.00	-58	3,588	-1.62%
2019/09/11	29	139.19	19	139.45	138.50	10	3,450	0.29%
2019/09/10	1	134.00	1	134.00	134.00	0	3,394	0.00%
2019/09/09	35	134.39	0	0.00	135.00	35	3,393	1.03%
2019/09/06	0	0.00	2	138.50	138.50	-2	3,384	-0.06%
2019/09/05	3	135.83	13	136.31	137.00	-10	3,413	-0.29%
2019/09/04	82	130.29	1	131.00	131.00	81	3,348	2.42%
2019/09/03	4	130.00	0	0.00	130.50	4	3,374	0.12%
2019/09/02	1	130.00	0	0.00	131.50	1	3,377	0.03%
2019/08/30	204	129.41	1	132.50	129.00	203	3,363	6.04%	大買/鉅額交易
2019/08/29	1	128.00	6	127.50	131.00	-5	3,333	-0.15%
2019/08/28	2	129.50	1	129.00	127.00	1	3,319	0.03%
2019/08/27	21	130.48	0	0.00	129.00	21	3,295	0.64%
2019/08/26	2	128.50	2	130.75	130.00	0	3,265	0.00%
2019/08/23	1	134.00	0	0.00	135.00	1	3,264	0.03%
2019/08/22	3	140.67	6	140.33	139.50	-3	3,254	-0.09%
2019/08/21	36	138.72	141	138.49	139.50	-105	3,228	-3.25%	大賣/鉅額交易
2019/08/20	4	137.75	20	137.23	136.00	-16	3,193	-0.50%
2019/08/19	1	133.50	395	134.11	135.00	-394	3,169	-12.43%	大賣/鉅額交易
2019/08/16	3	135.00	3	134.17	136.50	0	3,145	0.00%
2019/08/15	4	136.00	0	0.00	133.50	4	3,193	0.13%
2019/08/14	17	140.06	584	138.85	138.00	-567	3,206	-17.68%	大賣/鉅額交易
2019/08/13	6	137.67	0	0.00	136.50	6	3,275	0.18%
2019/08/12	3	139.33	10	141.05	139.00	-7	3,342	-0.21%
2019/08/08	377	132.02	21	134.14	137.00	356	3,305	10.77%	大買/鉅額交易
2019/08/07	10	127.75	14	128.04	126.00	-4	3,254	-0.12%
2019/08/06	5	120.70	25	122.62	123.00	-20	3,217	-0.62%
2019/08/05	28	122.68	24	120.94	122.00	4	3,191	0.13%
2019/08/02	149	120.02	178	121.54	120.00	-29	3,215	-0.90%	大買/大賣/
2019/08/01	42	127.39	51	127.08	127.00	-9	3,213	-0.28%
2019/07/31	5	127.60	6	128.67	128.50	-1	3,253	-0.03%
2019/07/30	46	124.51	3	125.00	125.00	43	3,307	1.30%
2019/07/29	37	127.03	2	127.50	127.00	35	3,376	1.04%
2019/07/26	2	128.00	12	128.63	129.00	-10	3,441	-0.29%
2019/07/25	141	122.03	21	127.43	127.00	120	3,396	3.53%	大買/鉅額交易
2019/07/24	201	119.00	1	120.00	120.50	200	3,246	6.16%	大買/鉅額交易
2019/07/23	12	120.83	2	120.00	120.00	10	3,241	0.31%
2019/07/22	242	116.33	316	117.58	120.50	-74	3,240	-2.28%	大買/大賣/
2019/07/19	163	115.60	1	116.00	116.00	162	3,169	5.11%	大買/鉅額交易
2019/07/18	89	116.89	3	115.00	117.00	86	3,157	2.72%
2019/07/16	12	119.13	143	119.08	119.00	-131	3,097	-4.23%	大賣/鉅額交易
2019/07/15	56	119.63	0	0.00	119.00	56	3,089	1.81%
2019/07/12	1	122.00	1	121.00	121.00	0	3,101	0.00%
2019/07/11	1	120.00	9	120.06	122.00	-8	3,192	-0.25%
2019/07/10	9	117.44	1	120.50	120.50	8	3,278	0.24%
2019/07/09	0	0.00	1	120.00	120.50	-1	3,271	-0.03%
2019/07/08	4	119.00	291	120.63	118.50	-287	3,270	-8.78%	大賣/鉅額交易
2019/07/05	5	125.20	85	125.87	124.00	-80	3,218	-2.49%
2019/07/04	5	125.90	5	128.80	129.00	0	3,204	0.00%
2019/07/03	3	125.83	0	0.00	125.00	3	3,213	0.09%
2019/07/02	2	130.25	1	130.00	130.00	1	3,212	0.03%
2019/07/01	11	131.45	10	131.65	131.50	1	3,208	0.03%
2019/06/28	0	0.00	1	122.00	124.50	-1	3,166	-0.03%
2019/06/27	70	123.97	71	122.26	122.00	-1	3,197	-0.03%
2019/06/26	1	120.00	0	0.00	119.50	1	3,227	0.03%
2019/06/25	0	0.00	43	119.90	121.50	-43	3,257	-1.32%
2019/06/24	1	120.00	0	0.00	121.50	1	3,300	0.03%
2019/06/21	0	0.00	24	125.50	123.00	-24	3,324	-0.72%
2019/06/20	3	123.83	176	123.33	123.50	-173	3,333	-5.19%	大賣/鉅額交易
2019/06/19	9	124.44	80	124.00	124.50	-71	3,371	-2.11%
2019/06/17	2	117.50	0	0.00	118.00	2	3,488	0.06%
2019/06/14	1	120.00	1	119.50	119.50	0	3,508	0.00%
2019/06/13	20	122.48	4	123.25	120.50	16	3,524	0.45%
2019/06/11	0	0.00	2	119.00	119.00	-2	3,574	-0.06%
2019/06/10	0	0.00	113	115.04	117.00	-113	3,593	-3.14%	大賣/鉅額交易
2019/06/06	14	112.43	0	0.00	112.50	14	3,595	0.39%
2019/06/05	83	114.73	1	116.00	115.50	82	3,597	2.28%
2019/06/04	2	114.00	2	114.75	113.00	0	3,616	0.00%
2019/06/03	1	113.00	3	113.00	114.00	-2	3,673	-0.05%
2019/05/31	3	110.83	9	111.61	113.00	-6	3,687	-0.16%
2019/05/30	2	110.50	2	110.25	110.50	0	3,699	0.00%
2019/05/29	14	110.61	6	112.00	108.50	8	3,673	0.22%
2019/05/28	9	111.61	7	115.00	115.00	2	3,696	0.05%
2019/05/27	150	110.20	3	113.00	114.00	147	3,691	3.98%	大買/鉅額交易
2019/05/24	16	112.19	14	115.18	112.50	2	3,685	0.05%
2019/05/23	10	114.40	13	115.15	115.00	-3	3,726	-0.08%
2019/05/22	52	119.74	21	120.05	117.50	31	3,745	0.83%
2019/05/21	36	114.50	15	115.60	118.00	21	3,733	0.56%
2019/05/20	365	109.05	93	109.47	112.50	272	3,682	7.39%	大買/鉅額交易
2019/05/17	39	113.60	19	113.37	112.50	20	3,613	0.55%
2019/05/16	3	122.67	3	125.00	122.00	0	3,558	0.00%
2019/05/15	7	118.64	8	120.25	125.50	-1	3,540	-0.03%
2019/05/14	4	113.13	6	114.17	114.50	-2	3,507	-0.06%
2019/05/13	68	117.19	5	118.80	117.50	63	3,488	1.81%
2019/05/10	2	122.25	4	121.75	122.50	-2	3,520	-0.06%
2019/05/09	16	118.97	264	120.26	119.00	-248	3,469	-7.15%	大賣/鉅額交易
2019/05/08	42	122.62	2	123.50	123.00	40	3,438	1.16%
2019/05/07	12	125.33	18	122.33	126.00	-6	3,378	-0.18%
2019/05/06	14	114.61	13	118.19	117.50	1	3,293	0.03%
2019/05/03	1	118.50	10	117.65	118.00	-9	3,229	-0.28%
2019/04/30	0	0.00	2	111.75	112.50	-2	3,276	-0.06%
2019/04/29	1	106.00	0	0.00	108.50	1	3,315	0.03%
2019/04/26	10	111.70	27	111.50	111.50	-17	3,310	-0.51%
2019/04/25	1	116.00	0	0.00	116.50	1	3,362	0.03%
2019/04/24	0	0.00	24	118.79	118.00	-24	3,463	-0.69%
2019/04/23	2	114.00	69	114.23	115.00	-67	3,447	-1.94%
2019/04/22	1	118.00	101	117.00	117.00	-100	3,438	-2.91%	大賣/
2019/04/19	10	116.75	156	116.28	116.00	-146	3,432	-4.25%	大賣/鉅額交易
2019/04/18	14	115.75	119	117.33	115.50	-105	3,455	-3.04%	大賣/鉅額交易
2019/04/17	27	115.89	7	115.86	118.00	20	3,420	0.58%
2019/04/16	7	112.50	19	112.61	113.50	-12	3,327	-0.36%
2019/04/15	34	108.44	257	107.01	107.50	-223	3,254	-6.85%	大賣/鉅額交易
2019/04/11	1	111.00	166	110.09	109.50	-165	3,257	-5.07%	大賣/鉅額交易
2019/04/10	1	110.50	121	110.12	111.00	-120	3,287	-3.65%	大賣/鉅額交易
2019/04/09	3	112.50	5	112.00	111.50	-2	3,295	-0.06%
2019/04/08	5	110.30	5	111.00	111.00	0	3,278	0.00%
2019/04/03	30	108.00	0	0.00	108.00	30	3,258	0.92%
2019/04/01	2	109.25	1	109.00	109.00	1	3,271	0.03%
2019/03/29	103	111.67	23	112.43	111.00	80	3,233	2.47%	大買/
2019/03/28	106	107.77	0	0.00	107.50	106	3,169	3.34%	大買/鉅額交易
2019/03/27	22	106.36	20	106.25	106.50	2	3,161	0.06%
2019/03/26	12	105.83	1	106.00	106.00	11	3,144	0.35%
2019/03/25	21	107.00	10	107.50	107.50	11	3,150	0.35%
2019/03/22	27	111.54	23	112.04	111.00	4	3,127	0.13%
2019/03/21	18	110.14	13	110.81	109.50	5	3,054	0.16%
2019/03/20	0	0.00	2	105.00	105.00	-2	2,905	-0.07%
2019/03/19	0	0.00	40	104.00	103.50	-40	2,915	-1.37%
2019/03/18	1	104.50	2	104.75	104.00	-1	2,920	-0.03%
2019/03/15	65	103.07	259	102.83	103.50	-194	2,898	-6.69%	大賣/鉅額交易
2019/03/14	3	99.43	18	99.05	100.00	-15	2,875	-0.52%
2019/03/13	117	98.84	2	99.70	98.20	115	2,893	3.97%	大買/鉅額交易
2019/03/11	0	0.00	1	97.00	97.00	-1	2,934	-0.03%
2019/03/08	8	94.86	9	95.99	96.00	-1	3,015	-0.03%
2019/03/07	4	94.88	198	94.26	93.50	-194	3,020	-6.42%	大賣/鉅額交易
2019/03/06	10	98.50	448	98.96	98.60	-438	3,035	-14.43%	大賣/鉅額交易
2019/03/05	14	99.63	102	100.40	99.80	-88	3,054	-2.88%	大賣/
2019/03/04	0	0.00	1	101.50	101.50	-1	3,061	-0.03%
2019/02/27	2	101.00	1	103.50	100.50	1	3,064	0.03%
2019/02/26	5	106.30	4	106.00	103.50	1	3,021	0.03%
2019/02/25	5	103.50	6	104.00	104.00	-1	3,001	-0.03%
2019/02/22	6	106.42	45	104.52	104.50	-39	2,977	-1.31%
2019/02/21	41	102.00	42	102.95	103.00	-1	2,912	-0.03%
2019/02/20	3	102.50	11	103.50	105.50	-8	2,864	-0.28%
2019/02/19	1	99.70	3	100.17	100.00	-2	2,818	-0.07%
2019/02/18	1	101.00	0	0.00	99.90	1	2,801	0.04%
2019/02/15	184	98.74	1	99.00	99.00	183	2,769	6.61%	大買/鉅額交易
2019/02/14	18	99.06	1	101.00	98.00	17	2,739	0.62%
2019/02/13	0	0.00	13	98.58	97.50	-13	2,710	-0.48%
2019/02/12	3	96.80	1	98.30	98.50	2	2,671	0.07%
2019/02/11	1	99.90	101	98.26	98.50	-100	2,662	-3.76%	大賣/
2019/01/30	0	0.00	125	95.70	95.50	-125	2,618	-4.77%	大賣/鉅額交易
2019/01/29	1	94.10	0	0.00	94.80	1	2,646	0.04%
2019/01/28	127	97.24	120	96.54	96.70	7	2,656	0.26%	大買/大賣/
2019/01/25	257	97.94	0	0.00	98.00	257	2,726	9.42%	大買/鉅額交易
2019/01/24	0	0.00	2	97.40	97.80	-2	2,816	-0.07%
2019/01/23	935	96.91	33	96.90	97.90	902	2,861	31.52%	大買/鉅額交易
2019/01/22	9	97.04	21	96.94	97.70	-12	2,832	-0.42%
2019/01/21	219	96.09	14	96.19	96.90	205	2,769	7.40%	大買/鉅額交易
2019/01/18	12	94.07	36	93.59	93.70	-24	2,755	-0.87%
2019/01/17	19	93.73	12	91.84	91.10	7	2,774	0.25%
2019/01/16	26	96.79	11	97.87	96.50	15	2,748	0.55%
2019/01/15	11	91.67	14	92.62	93.20	-3	2,714	-0.11%
2019/01/14	5	89.90	0	0.00	89.60	5	2,780	0.18%
2019/01/10	6	91.90	7	93.16	91.80	-1	3,063	-0.03%
2019/01/09	57	90.85	1	90.80	90.50	56	3,030	1.85%
2019/01/08	1	90.60	1	90.60	90.60	0	3,087	0.00%
2019/01/07	82	91.62	0	0.00	90.60	82	3,167	2.59%
2019/01/04	19	89.29	9	88.89	90.50	10	3,230	0.31%
2019/01/03	3	90.17	77	90.32	91.50	-74	3,284	-2.25%
2019/01/02	2	92.95	8	93.45	92.60	-6	3,265	-0.18%
2018/12/28	2	89.90	2	89.75	89.80	0	3,271	0.00%
2018/12/27	1	90.20	4	90.30	89.10	-3	3,321	-0.09%
2018/12/26	26	89.04	1	89.00	88.30	25	3,404	0.73%
2018/12/25	1	86.60	3	86.70	87.60	-2	3,422	-0.06%
2018/12/24	425	89.86	3	90.03	87.80	422	3,432	12.30%	大買/鉅額交易
2018/12/22	75	87.96	1	88.10	87.00	74	3,409	2.17%
2018/12/21	4	86.05	13	86.75	87.90	-9	3,458	-0.26%
2018/12/20	11	86.43	7	86.31	86.10	4	3,457	0.12%
2018/12/19	7	86.79	45	87.89	86.30	-38	3,453	-1.10%
2018/12/18	37	90.09	27	89.21	89.20	10	3,436	0.29%
2018/12/17	6	93.30	22	92.58	92.40	-16	3,428	-0.47%
2018/12/14	15	95.51	2	95.85	96.00	13	3,481	0.37%
2018/12/13	16	95.20	3	94.63	94.00	13	3,514	0.37%
2018/12/12	30	95.26	10	94.50	94.40	20	3,575	0.56%
2018/12/11	20	95.83	4	94.70	95.30	16	3,569	0.45%
2018/12/10	4	93.25	3	93.27	93.40	1	3,606	0.03%
2018/12/07	5	93.68	19	92.29	92.50	-14	3,659	-0.38%
2018/12/06	13	92.41	213	92.11	93.70	-200	3,676	-5.44%	大賣/鉅額交易
2018/12/05	14	99.11	10	99.70	97.70	4	3,711	0.11%
2018/12/04	90	102.96	160	103.15	102.50	-70	3,734	-1.87%	大賣/
2018/12/03	8	104.63	5	105.80	106.00	3	3,734	0.08%
2018/11/30	2	96.05	5	97.32	97.30	-3	3,645	-0.08%
2018/11/29	6	97.62	3	98.03	96.00	3	3,600	0.08%
2018/11/28	1	92.90	3	91.87	92.90	-2	3,511	-0.06%
2018/11/27	0	0.00	9	87.77	88.30	-9	3,473	-0.26%
2018/11/26	3	86.03	16	85.77	86.00	-13	3,470	-0.37%
2018/11/23	1	86.00	4	85.78	84.20	-3	3,469	-0.09%
2018/11/22	11	90.25	6	89.40	88.00	5	3,466	0.14%
2018/11/21	0	0.00	1	89.00	90.50	-1	3,463	-0.03%
2018/11/20	2	90.50	0	0.00	89.70	2	3,505	0.06%
2018/11/19	5	89.80	7	89.76	90.60	-2	3,567	-0.06%
2018/11/16	17	89.64	3	89.13	88.20	14	3,596	0.39%
2018/11/15	2	87.75	2	88.90	89.00	0	3,631	0.00%
2018/11/14	5	88.96	0	0.00	88.10	5	3,646	0.14%
2018/11/13	1	89.90	47	87.90	90.50	-46	3,650	-1.26%
2018/11/12	1	88.50	0	89.00	88.50	1	3,671	0.03%
2018/11/08	0	0.00	10	92.36	90.00	-10	3,797	-0.26%
2018/11/07	4	91.50	2	91.80	90.70	2	3,789	0.05%
2018/11/06	1	88.50	0	0.00	89.40	1	3,826	0.03%
2018/11/05	59	93.08	3	92.80	93.90	56	3,923	1.43%
2018/11/02	1	90.30	3	90.67	91.20	-2	3,973	-0.05%
2018/11/01	3	86.10	18	90.66	89.00	-15	3,933	-0.38%
2018/10/31	2	81.20	16	85.11	85.00	-14	3,880	-0.36%
2018/10/29	0	0.00	11	77.50	77.30	-11	3,789	-0.29%
2018/10/26	328	77.59	1	78.30	77.10	327	3,782	8.65%	大買/鉅額交易
2018/10/25	214	76.65	1	78.80	77.10	213	3,755	5.67%	大買/鉅額交易
2018/10/24	6	78.65	11	78.48	80.60	-5	3,702	-0.14%
2018/10/23	0	0.00	0	77.80	77.70	0	3,653	0.00%
2018/10/22	49	76.03	3	76.13	78.50	46	3,583	1.28%
2018/10/19	59	73.82	222	73.66	74.00	-163	3,509	-4.65%	大賣/鉅額交易
2018/10/18	9	83.22	4	85.53	80.50	5	3,311	0.15%
2018/10/17	1	89.90	0	0.00	88.60	1	3,255	0.03%
2018/10/16	1	90.20	1	89.00	88.60	0	3,242	0.00%
2018/10/15	9	90.04	7	89.16	89.90	2	3,202	0.06%
2018/10/12	92	84.72	152	84.69	87.80	-60	3,135	-1.91%	大賣/
2018/10/11	12	79.53	40	79.38	79.90	-28	3,077	-0.91%
2018/10/09	10	88.26	9	88.60	88.10	1	3,063	0.03%
2018/10/08	1	85.00	0	0.00	87.50	1	3,165	0.03%
2018/10/05	14	91.49	204	89.62	88.50	-190	3,258	-5.83%	大賣/鉅額交易
2018/10/04	19	94.22	17	93.53	96.00	2	3,211	0.06%
2018/10/03	2	101.75	2	102.75	100.50	0	3,180	0.00%
2018/10/02	7	104.21	7	104.43	104.00	0	3,246	0.00%
2018/10/01	10	102.00	10	102.50	103.00	0	3,247	0.00%
2018/09/27	0	0.00	1	103.00	102.00	-1	3,249	-0.03%
2018/09/26	11	100.00	0	0.00	99.00	11	3,230	0.34%
2018/09/25	10	104.50	22	103.00	104.00	-12	3,271	-0.37%
2018/09/21	10	99.80	12	100.67	103.00	-2	3,313	-0.06%
2018/09/20	16	100.98	89	98.85	99.10	-73	3,307	-2.21%
2018/09/19	138	104.15	11	104.32	108.00	127	3,297	3.85%	大買/鉅額交易
2018/09/18	711	108.56	18	110.28	103.50	693	3,277	21.15%	大買/鉅額交易
2018/09/17	3	108.33	3	107.00	107.00	0	3,243	0.00%
2018/09/14	4	105.38	24	105.58	106.00	-20	3,247	-0.62%
2018/09/13	22	96.56	42	99.11	101.00	-20	3,211	-0.62%
2018/09/12	1	95.10	144	94.01	95.00	-143	3,167	-4.51%	大賣/鉅額交易
2018/09/11	215	92.69	4	91.58	91.60	211	3,169	6.66%	大買/鉅額交易
2018/09/10	72	99.95	9	99.31	98.50	63	3,113	2.02%
2018/09/07	7	107.93	12	108.08	108.50	-5	3,191	-0.16%
2018/09/06	1	115.00	1	115.00	115.00	0	3,144	0.00%
2018/09/05	14	116.75	0	0.00	116.50	14	3,166	0.44%
2018/08/31	0	0.00	1	121.00	119.50	-1	3,264	-0.03%
2018/08/30	0	0.00	10	118.00	118.50	-10	3,300	-0.30%
2018/08/29	11	117.05	1	117.00	117.00	10	3,384	0.30%
2018/08/28	20	119.50	1	120.00	118.00	19	3,482	0.55%
2018/08/27	55	115.31	19	117.32	119.50	36	3,665	0.98%
2018/08/24	11	116.00	20	118.25	114.50	-9	3,643	-0.25%
2018/08/23	13	116.77	1	116.00	116.50	12	3,654	0.33%
2018/08/22	6	120.75	2	119.25	118.50	4	3,627	0.11%
2018/08/21	9	123.94	0	0.00	124.00	9	3,596	0.25%
2018/08/20	1	123.50	2	123.75	123.50	-1	3,587	-0.03%
2018/08/17	0	0.00	1	123.00	124.00	-1	3,588	-0.03%
2018/08/16	517	119.83	1	115.50	122.00	516	3,585	14.39%	大買/鉅額交易
2018/08/15	74	123.86	12	125.58	119.00	62	3,548	1.75%
2018/08/14	2	118.25	0	0.00	118.00	2	3,478	0.06%
2018/08/13	28	121.07	2	117.50	118.50	26	3,488	0.75%
2018/08/10	26	122.73	14	123.07	123.50	12	3,472	0.35%
2018/08/09	2	114.50	5	121.10	122.50	-3	3,360	-0.09%
2018/08/07	2	112.00	6	111.50	112.50	-4	3,316	-0.12%
2018/08/06	2	117.50	0	0.00	118.50	2	3,342	0.06%
2018/08/02	1	120.50	1	118.00	118.00	0	3,449	0.00%
2018/07/31	3	117.00	0	0.00	117.50	3	3,537	0.08%
2018/07/27	0	0.00	1	120.00	119.50	-1	3,536	-0.03%
2018/07/26	8	116.50	0	0.00	119.50	8	3,541	0.23%
2018/07/23	2	115.75	1	116.50	118.00	1	3,571	0.03%
2018/07/20	1	118.00	3	117.33	117.50	-2	3,600	-0.06%
2018/07/19	26	121.88	26	120.67	119.50	0	3,643	0.00%
2018/07/18	0	0.00	2	121.75	122.00	-2	3,763	-0.05%
2018/07/17	49	118.80	1	118.00	119.00	48	3,816	1.26%
2018/07/16	9	114.00	506	115.03	114.50	-497	3,784	-13.13%	大賣/鉅額交易
2018/07/13	20	122.70	31	119.68	116.00	-11	3,694	-0.30%
2018/07/12	10	119.00	10	120.00	120.50	0	3,560	0.00%
2018/07/11	1	120.50	2	121.75	120.00	-1	3,557	-0.03%
2018/07/10	101	115.18	17	113.12	117.50	84	3,494	2.40%	大買/
2018/07/09	11	112.86	1	112.00	110.00	10	3,401	0.29%
2018/07/06	2	112.00	2	110.50	110.00	0	3,384	0.00%
2018/07/05	1	113.50	0	0.00	109.50	1	3,380	0.03%
2018/07/04	12	107.75	12	109.29	110.00	0	3,344	0.00%
2018/07/03	8	105.38	7	108.07	105.50	1	3,344	0.03%
2018/07/02	1	109.00	6	111.75	110.50	-5	3,314	-0.15%
2018/06/29	27	106.61	12	107.04	107.50	15	3,286	0.46%
2018/06/28	3	106.83	18	107.89	107.00	-15	3,290	-0.46%
2018/06/27	0	0.00	2	106.00	105.50	-2	3,365	-0.06%
2018/06/26	26	101.96	26	102.04	101.50	0	3,401	0.00%
2018/06/25	6	102.83	5	104.30	101.50	1	3,365	0.03%
2018/06/22	8	102.81	268	102.73	101.00	-260	3,347	-7.77%	大賣/鉅額交易
2018/06/21	2	105.75	1	105.00	105.00	1	3,335	0.03%
2018/06/20	7	103.00	70	102.25	104.00	-63	3,314	-1.90%
2018/06/19	101	105.99	82	105.37	104.00	19	3,251	0.58%	大買/
2018/06/15	7	107.86	16	107.53	108.50	-9	3,193	-0.28%
2018/06/14	2	100.00	1	102.00	100.00	1	3,047	0.03%
2018/06/13	0	0.00	98	102.04	101.00	-98	3,044	-3.22%
2018/06/12	7	98.97	227	100.26	99.80	-220	3,020	-7.28%	大賣/鉅額交易
2018/06/11	16	100.03	15	100.25	100.00	1	2,980	0.03%
2018/06/08	1	97.80	138	99.29	98.60	-137	2,958	-4.63%	大賣/鉅額交易
2018/06/07	20	101.83	0	0.00	99.90	20	2,941	0.68%
2018/06/06	39	105.87	48	105.54	104.50	-9	2,901	-0.31%
2018/06/05	296	103.69	321	104.40	102.00	-25	2,823	-0.89%	大買/大賣/
2018/06/04	127	105.00	96	101.30	104.00	31	2,728	1.14%	大買/
2018/06/01	4	94.78	4	95.75	96.00	0	2,558	0.00%
2018/05/31	6	95.67	53	95.05	94.60	-47	2,535	-1.85%
2018/05/30	3	90.40	4	91.88	92.40	-1	2,465	-0.04%
2018/05/29	11	91.35	11	91.66	91.70	0	2,454	0.00%
2018/05/28	53	92.95	52	92.87	92.90	1	2,461	0.04%
2018/05/25	8	92.86	3	92.23	92.70	5	2,475	0.20%
2018/05/24	4	92.05	18	93.86	95.00	-14	2,521	-0.56%
2018/05/23	26	92.76	25	91.98	90.40	1	2,485	0.04%
2018/05/22	12	92.25	13	92.72	93.90	-1	2,466	-0.04%
2018/05/21	13	91.08	6	91.23	92.70	7	2,466	0.28%
2018/05/18	12	92.29	11	91.28	91.40	1	2,447	0.04%
2018/05/17	2	94.10	1	94.90	94.70	1	2,442	0.04%
2018/05/16	0	0.00	4	95.68	96.30	-4	2,433	-0.16%
2018/05/15	4	93.15	2	93.55	94.30	2	2,421	0.08%
2018/05/14	7	93.91	11	93.88	94.00	-4	2,407	-0.17%
2018/05/11	140	88.60	6	88.83	88.80	134	2,343	5.72%	大買/鉅額交易
2018/05/10	17	88.40	12	90.47	88.70	5	2,309	0.22%
2018/05/09	16	92.13	5	91.84	91.80	11	2,253	0.49%
2018/05/08	0	0.00	7	88.56	89.10	-7	2,205	-0.32%
2018/05/07	1	84.60	0	0.00	85.30	1	2,158	0.05%
2018/05/04	56	85.83	1	85.50	85.50	55	2,146	2.56%
2018/05/03	5	86.44	3	85.50	85.50	2	2,144	0.09%
2018/05/02	32	87.90	7	88.26	86.10	25	2,147	1.16%
2018/04/30	7	82.21	8	82.70	82.70	-1	2,098	-0.05%
2018/04/27	4	81.58	14	82.25	82.50	-10	2,155	-0.46%
2018/04/26	5	82.12	98	82.90	82.00	-93	2,142	-4.34%
2018/04/25	22	80.32	80	83.34	83.50	-58	2,148	-2.70%
2018/04/24	178	76.50	14	75.91	78.10	164	2,099	7.81%	大買/鉅額交易
2018/04/23	20	85.49	3	84.70	82.70	17	1,979	0.86%
2018/04/20	1	92.70	1	94.00	91.80	0	1,900	0.00%
2018/04/19	1	92.80	9	93.32	92.20	-8	1,905	-0.42%
2018/04/18	0	0.00	2	92.10	92.00	-2	1,960	-0.10%
2018/04/17	6	90.22	20	88.93	88.70	-14	1,973	-0.71%
2018/04/16	214	91.78	0	0.00	92.00	214	2,001	10.69%	大買/鉅額交易
2018/04/13	1	93.20	1	92.10	92.10	0	2,019	0.00%
2018/04/12	1	95.00	1	94.40	93.90	0	2,076	0.00%
2018/04/11	2	95.00	1	94.10	94.30	1	2,105	0.05%
2018/04/10	1	94.90	0	0.00	93.90	1	2,132	0.05%
2018/04/09	6	94.98	0	0.00	95.00	6	2,233	0.27%
2018/04/03	1	94.50	3	94.97	96.50	-2	2,231	-0.09%
2018/04/02	0	0.00	3	96.67	95.50	-3	2,238	-0.13%
2018/03/31	7	97.27	9	96.94	97.30	-2	2,277	-0.09%
2018/03/30	14	95.40	22	97.42	99.00	-8	2,278	-0.35%
2018/03/29	9	91.82	18	91.91	92.10	-9	2,137	-0.42%
2018/03/28	1	86.10	0	0.00	86.00	1	2,066	0.05%
2018/03/27	2	87.80	2	87.60	88.00	0	2,052	0.00%
2018/03/26	11	87.77	20	87.72	87.00	-9	2,060	-0.44%
2018/03/23	1	89.00	0	0.00	89.00	1	2,070	0.05%
2018/03/22	3	90.57	0	0.00	91.00	3	2,075	0.14%
2018/03/16	13	90.99	14	91.11	91.20	-1	2,133	-0.05%
2018/03/15	1	90.30	0	0.00	90.20	1	2,149	0.05%
2018/03/14	3	91.50	2	91.60	91.60	1	2,174	0.05%
2018/03/13	203	91.05	4	91.63	91.50	199	2,189	9.09%	大買/鉅額交易
2018/03/12	2	88.60	3	89.33	89.40	-1	2,192	-0.05%
2018/03/08	1	87.10	0	0.00	88.00	1	2,275	0.04%
2018/03/07	8	88.05	7	88.13	88.00	1	2,287	0.04%
2018/03/06	6	90.10	5	89.98	90.10	1	2,320	0.04%
2018/03/05	4	91.58	3	92.50	90.80	1	2,398	0.04%
2018/03/02	2	91.80	0	0.00	92.00	2	2,430	0.08%
2018/03/01	5	93.34	3	93.10	93.10	2	2,506	0.08%
2018/02/27	7	93.21	3	93.03	93.40	4	2,516	0.16%
2018/02/26	26	93.51	26	92.30	94.00	0	2,522	0.00%
2018/02/22	2	88.30	0	87.40	87.90	2	2,546	0.08%
2018/02/21	0	0.00	1	89.90	89.90	-1	2,596	-0.04%
2018/02/12	0	0.00	1	87.00	86.90	-1	2,682	-0.04%
2018/02/09	4	86.13	3	89.57	86.00	1	2,740	0.04%
2018/02/08	0	0.00	4	88.05	88.00	-4	2,716	-0.15%
2018/02/07	1	88.00	0	0.00	87.60	1	2,714	0.04%
2018/02/06	11	85.05	7	85.83	86.10	4	2,729	0.15%
2018/02/05	1	85.60	1	88.10	88.50	0	2,707	0.00%
2018/02/02	88	88.12	0	0.00	88.00	88	2,740	3.21%
2018/02/01	33	88.82	27	88.23	87.60	6	2,788	0.22%
2018/01/31	8	88.06	6	90.38	90.40	2	2,798	0.07%
2018/01/30	3	90.80	7	89.66	89.20	-4	2,863	-0.14%
2018/01/29	5	89.30	0	0.00	90.50	5	2,917	0.17%
2018/01/25	2	90.00	3	90.20	90.00	-1	2,963	-0.03%
2018/01/24	12	92.18	7	92.67	93.10	5	2,984	0.17%
2018/01/23	22	94.41	34	93.85	92.30	-12	3,020	-0.40%
2018/01/22	2	89.80	0	0.00	90.00	2	3,064	0.07%
2018/01/19	6	89.03	63	89.46	90.00	-57	3,074	-1.85%
2018/01/18	30	93.02	208	92.53	91.50	-178	3,062	-5.81%	大賣/鉅額交易
2018/01/17	2	92.80	2	92.90	93.00	0	3,137	0.00%
2018/01/16	4	93.18	2	91.85	91.90	2	3,137	0.06%
2018/01/15	5	92.14	1	92.00	93.00	4	3,122	0.13%
2018/01/12	17	93.99	54	93.28	94.00	-37	3,088	-1.20%
2018/01/11	5	88.36	9	88.41	87.80	-4	3,018	-0.13%
2018/01/10	6	88.90	12	88.05	87.60	-6	3,010	-0.20%
2018/01/09	17	91.94	10	90.76	90.70	7	2,997	0.23%
2018/01/08	68	90.42	75	90.98	92.80	-7	2,984	-0.23%
2018/01/05	112	89.15	114	88.42	88.80	-2	2,947	-0.07%	大買/大賣/
2018/01/04	11	88.53	12	89.80	90.30	-1	2,927	-0.03%
2018/01/03	18	86.18	29	86.81	89.00	-11	2,900	-0.38%
2018/01/02	2	84.90	0	0.00	83.80	2	2,836	0.07%