台表科 (6278)-元大-台南券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
118.5
漲跌
▼3.5
漲幅
-2.87%
成交量
7,805張
產業
上市光電類股
880人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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
2024/05/03	7	120.00	2	118.25	118.50	5	3,367	0.15%
2024/05/02	3	121.50	6	121.08	122.00	-3	3,254	-0.09%
2024/04/30	2	119.25	5.6	118.84	119.50	-3.6	3,104	-0.12%
2024/04/29	0	0.00	7	112.86	114.00	-7	2,869	-0.24%
2024/04/26	7	111.86	2	111.75	111.00	5	2,820	0.18%
2024/04/25	5	112.00	0.2	114.00	111.50	4.8	2,764	0.17%
2024/04/24	3	112.67	1.1	113.27	113.50	1.9	2,709	0.07%
2024/04/23	0	0.00	1	107.00	108.00	-1	2,606	-0.04%
2024/04/22	0	0.00	1	106.50	106.00	-1	2,569	-0.04%
2024/04/18	0	0.00	1	108.50	109.00	-1	2,511	-0.04%
2024/04/17	1	107.50	2	108.50	107.50	-1	2,494	-0.04%
2024/04/16	2.1	106.48	2	106.25	105.50	0.1	2,467	0.00%
2024/04/15	1	110.00	0	0.00	110.00	1	2,419	0.04%
2024/04/12	0	0.00	2	109.50	110.50	-2	2,377	-0.08%
2024/04/11	4	111.13	3	109.83	109.00	1	2,346	0.04%
2024/04/09	0	0.00	6	108.42	109.00	-6	2,277	-0.26%
2024/04/08	0	0.00	0.1	110.00	110.50	-0.1	2,251	0.00%
2024/04/03	0	0.00	0	110.00	110.00	0	2,220	0.00%
2024/04/02	8	109.63	1	109.50	110.50	7	2,205	0.32%
2024/04/01	4	108.75	6	109.17	108.50	-2	2,182	-0.09%
2024/03/29	5	109.00	2	109.00	108.50	3	2,163	0.14%
2024/03/28	7	106.50	1	105.50	105.50	6	2,084	0.29%
2024/03/27	0	0.00	1	103.50	104.50	-1	2,052	-0.05%
2024/03/26	0	0.00	1	102.50	103.00	-1	2,066	-0.05%
2024/03/25	1	104.02	0	0.00	104.00	1	2,086	0.05%
2024/03/22	1.2	105.00	1	105.50	104.50	0.2	2,105	0.01%
2024/03/21	5	108.10	1	107.50	107.00	4	2,070	0.19%
2024/03/20	7	107.64	0	0.00	106.00	7	2,010	0.35%
2024/03/19	2	112.00	6.2	113.63	112.00	-4.2	1,868	-0.22%
2024/03/15	2	108.00	0	0.00	108.00	2	1,673	0.12%
2024/03/14	1.1	109.00	8	109.06	110.00	-7	1,627	-0.43%
2024/03/13	1	104.00	5	106.30	107.50	-4	1,533	-0.26%
2024/03/12	2	102.50	3	102.00	103.00	-1	1,411	-0.07%
2024/03/11	2	101.00	7.1	102.41	102.00	-5.1	1,453	-0.35%
2024/03/08	1	97.60	3.1	97.65	98.10	-2.1	1,388	-0.15%
2024/03/07	2	98.40	0	0.00	96.50	2	1,426	0.14%
2024/03/04	0	0.00	0.2	96.77	97.30	-0.2	1,528	-0.01%
2024/02/29	2	96.90	0.1	97.70	98.20	1.9	1,563	0.12%
2024/02/27	0	0.00	2	96.50	96.10	-2	1,597	-0.13%
2024/02/23	1	96.30	1	96.50	96.40	0	1,608	0.00%
2024/02/22	0	0.00	5	95.70	96.60	-5	1,614	-0.31%
2024/02/21	1	95.70	0	0.00	95.30	1	1,612	0.06%
2024/02/20	0	0.00	1	95.60	95.10	-1	1,615	-0.06%
2024/02/19	1	96.00	0	0.00	96.00	1	1,615	0.06%
2024/02/16	1.2	94.53	0	0.00	94.50	1.2	1,613	0.07%
2024/02/15	0	0.00	1	94.00	94.40	-1	1,618	-0.06%
2024/01/26	5	93.24	1	93.70	93.10	4	1,682	0.24%
2024/01/25	0	91.90	0	0.00	92.80	0	1,676	0.00%
2024/01/23	2	91.50	0	0.00	92.10	2	1,732	0.12%
2024/01/17	1	92.30	0	0.00	91.60	1	1,717	0.06%
2024/01/15	1	93.80	0	0.00	94.00	1	1,697	0.06%
2024/01/11	0	0.00	1	93.70	93.70	-1	1,704	-0.06%
2024/01/10	0	0.00	0	92.60	92.80	0	1,726	0.00%
2024/01/04	0	0.00	1	94.70	94.70	-1	1,725	-0.06%
2024/01/02	1	95.00	0	0.00	95.90	1	1,714	0.06%
2023/12/29	1	95.10	0	0.00	95.90	1	1,699	0.06%
2023/12/22	0	0.00	0	94.50	93.80	0	1,654	0.00%
2023/12/19	1	91.60	0	0.00	93.00	1	1,551	0.06%
2023/12/14	0	0.00	1	94.60	94.30	-1	1,503	-0.07%
2023/12/13	2	94.10	2	93.80	93.30	0	1,499	0.00%
2023/12/12	1	95.60	0	0.00	95.30	1	1,500	0.07%
2023/12/08	0	0.00	3	96.97	97.10	-3	1,508	-0.20%
2023/12/07	0	0.00	1	96.20	95.50	-1	1,494	-0.07%
2023/12/06	4	94.80	2	94.75	94.80	2	1,472	0.14%
2023/12/05	1	98.50	1	98.60	98.60	0	1,421	0.00%
2023/12/04	1	97.91	1	98.50	98.50	0	1,406	0.00%
2023/12/01	2	96.90	2	97.10	97.00	0	1,353	0.00%
2023/11/30	0	0.00	2	97.70	97.30	-2	1,343	-0.15%
2023/11/29	2	96.00	3	96.10	96.00	-1	1,255	-0.08%
2023/11/28	1	94.40	1	95.10	95.10	0	1,197	0.00%
2023/11/27	1	93.70	0	0.00	92.80	1	1,157	0.09%
2023/11/24	1.1	94.59	5	94.12	94.40	-3.9	1,130	-0.35%
2023/11/23	0	0.00	4	93.18	93.40	-4	1,075	-0.37%
2023/11/22	0	0.00	1	92.40	92.50	-1	1,058	-0.09%
2023/11/20	2	92.50	2	92.90	92.70	0	1,039	0.00%
2023/11/16	1	92.20	0	0.00	92.50	1	1,018	0.10%
2023/11/15	1	92.30	1	92.50	92.40	0	1,009	0.00%
2023/11/14	2	92.10	0	0.00	91.70	2	993	0.20%
2023/11/10	1	92.50	3	92.27	92.40	-2	972	-0.21%
2023/11/09	2	90.50	3	90.83	90.80	-1	969	-0.10%
2023/11/08	2	91.80	0	0.00	91.70	2	978	0.20%
2023/11/07	6	91.87	0	0.00	91.60	6	978	0.61%
2023/11/06	1	92.70	0	0.00	92.50	1	974	0.10%
2023/11/02	3	93.50	2	92.90	93.00	1	983	0.10%
2023/11/01	2	93.40	1	93.90	93.90	1	977	0.10%
2023/10/31	2	92.16	1	91.40	91.40	1	960	0.11%
2023/10/18	1	88.70	0	0.00	88.70	1	1,204	0.08%
2023/10/12	0	0.00	1	91.20	90.90	-1	1,346	-0.07%
2023/10/11	1	91.70	1	92.00	92.00	0	1,352	0.00%
2023/10/06	0	0.00	2	90.70	90.60	-2	1,428	-0.14%
2023/09/28	1	91.90	1	92.00	92.00	0	1,541	0.00%
2023/09/20	3	94.67	0	0.00	93.20	3	1,552	0.19%
2023/09/19	0	0.00	1	96.70	96.40	-1	1,543	-0.06%
2023/09/18	0	0.00	0.1	96.00	95.60	-0.1	1,535	-0.01%
2023/09/15	2	95.70	1	95.60	95.60	1	1,533	0.07%
2023/09/14	1	94.70	1	94.10	94.10	0	1,534	0.00%
2023/09/12	1	94.30	1	93.90	93.90	0	1,567	0.00%
2023/09/08	0	0.00	3	94.17	93.70	-3	1,608	-0.19%
2023/09/06	3	93.43	1	93.40	93.40	2	1,624	0.12%
2023/09/05	0	0.00	1	91.80	92.10	-1	1,617	-0.06%
2023/09/04	1	90.90	0	0.00	91.30	1	1,609	0.06%
2023/08/29	0	0.00	2	90.65	90.40	-2	1,627	-0.12%
2023/08/24	1	89.40	0	0.00	89.60	1	1,680	0.06%
2023/08/18	0	90.60	0	0.00	89.50	0	1,710	0.00%
2023/08/15	1	89.30	2	90.00	90.20	-1	1,705	-0.06%
2023/08/11	1	90.50	1	90.20	90.20	0	1,673	0.00%
2023/08/09	1	89.70	0	0.00	89.80	1	1,665	0.06%
2023/08/01	1	92.00	1	91.00	91.00	0	1,640	0.00%
2023/07/31	1	89.40	0	0.00	90.40	1	1,631	0.06%
2023/07/26	1	89.50	5	89.12	89.00	-4	1,633	-0.24%
2023/07/25	2	88.50	1	88.00	88.40	1	1,627	0.06%
2023/07/24	2	90.60	0	0.00	89.10	2	1,601	0.12%
2023/07/21	9	95.88	4	95.98	92.80	5	1,561	0.32%
2023/07/20	1	95.00	4	95.60	96.40	-3	1,385	-0.22%
2023/07/18	1	88.80	1	89.00	88.80	0	1,263	0.00%
2023/07/14	0	0.00	0.2	89.80	89.50	-0.2	1,264	-0.02%
2023/07/10	0	99.50	0	0.00	98.80	0	1,203	0.00%
2023/07/06	1	101.00	0.2	100.50	100.50	0.8	1,242	0.06%
2023/07/05	1	101.50	1	101.50	101.50	0	1,253	0.00%
2023/07/03	1	101.00	0	0.00	101.00	1	1,359	0.07%
2023/06/30	1	100.00	1	100.50	100.50	0	1,397	0.00%
2023/06/26	0	0.00	20	100.00	99.90	-20	1,460	-1.37%
2023/06/21	0.5	101.00	0	0.00	101.00	0.5	1,491	0.03%
2023/06/20	0	0.00	0.1	100.00	100.50	-0.1	1,500	-0.01%
2023/06/19	1	101.00	1	100.00	100.00	0	1,494	0.00%
2023/06/13	0	0.00	0.4	102.00	100.50	-0.4	1,450	-0.03%
2023/06/12	1.5	100.53	2.1	101.50	102.00	-0.6	1,449	-0.04%
2023/06/09	10	98.70	0	0.00	99.00	10	1,445	0.69%
2023/06/08	10	98.80	0	0.00	99.30	10	1,489	0.67%
2023/06/06	0	0.00	1	99.50	99.60	-1	1,540	-0.06%
2023/06/05	1	100.00	1	99.70	99.70	0	1,570	0.00%
2023/05/31	0	0.00	1	101.50	101.00	-1	1,604	-0.06%
2023/05/30	1	100.50	1	101.50	101.50	0	1,602	0.00%
2023/05/29	1	101.00	6	100.50	100.50	-5	1,604	-0.31%
2023/05/26	1	100.00	1	99.90	99.90	0	1,653	0.00%
2023/05/24	2.1	99.86	2	100.00	100.00	0.1	1,718	0.01%
2023/05/23	0	0.00	2	98.60	98.90	-2	1,761	-0.11%
2023/05/22	1	98.20	2	98.10	98.40	-1	1,807	-0.06%
2023/05/19	0	0.00	1	98.10	97.90	-1	1,847	-0.05%
2023/05/18	1.1	97.40	0	0.00	97.50	1.1	1,897	0.06%
2023/05/16	0	0.00	1	95.10	95.20	-1	1,968	-0.05%
2023/05/15	1	94.70	0	0.00	94.20	1	1,988	0.05%
2023/05/11	3	96.67	1	97.00	95.20	2	2,029	0.10%
2023/05/08	1	97.20	0	0.00	97.40	1	2,127	0.05%
2023/05/05	1	97.60	0	0.00	97.60	1	2,168	0.05%
2023/05/04	1	96.30	0	0.00	96.40	1	2,237	0.04%
2023/05/03	1	96.10	0	0.00	96.40	1	2,278	0.04%
2023/04/27	2	98.45	2	98.90	99.00	0	2,318	0.00%
2023/04/25	1	98.00	0	0.00	97.00	1	2,318	0.04%
2023/04/20	1	101.00	1	100.00	100.00	0	2,300	0.00%
2023/04/19	0.1	99.40	1	99.30	98.80	-0.9	2,293	-0.04%
2023/04/18	0.5	100.80	0	0.00	101.50	0.5	2,275	0.02%
2023/04/14	0	0.00	1	101.50	102.50	-1	2,240	-0.04%
2023/04/13	1	102.50	0	0.00	102.00	1	2,229	0.04%
2023/04/11	2	100.00	5	100.70	101.50	-3	2,183	-0.14%
2023/04/10	0	0.00	3	97.13	98.00	-3	2,132	-0.14%
2023/04/07	3.1	98.20	1	98.90	97.30	2.1	2,112	0.10%
2023/04/06	10	98.06	11.1	99.10	100.00	-1.1	2,048	-0.05%
2023/03/31	1	97.50	7	98.01	97.20	-6	1,997	-0.30%
2023/03/30	1	96.70	5	96.00	96.70	-4	1,952	-0.20%
2023/03/29	0	0.00	1	95.40	95.50	-1	1,937	-0.05%
2023/03/28	0	0.00	1	96.00	94.90	-1	1,937	-0.05%
2023/03/27	1	95.80	1	96.00	96.00	0	1,923	0.00%
2023/03/24	0.1	95.00	1	95.20	95.30	-0.9	1,909	-0.05%
2023/03/23	1	94.10	0	0.00	94.10	1	1,876	0.05%
2023/03/22	0	0.00	20	93.80	93.80	-20	1,866	-1.07%
2023/03/21	2	93.05	1	93.30	93.30	1	1,861	0.05%
2023/03/17	0	0.00	1	91.20	91.20	-1	1,882	-0.05%
2023/03/16	4	91.70	2	91.00	91.10	2	1,873	0.11%
2023/03/15	0	0.00	3	92.70	93.10	-3	1,863	-0.16%
2023/03/14	1	92.80	0	0.00	92.70	1	1,855	0.05%
2023/03/13	3	93.30	2	92.75	92.70	1	1,844	0.05%
2023/03/10	1	91.30	6	91.65	91.80	-5	1,813	-0.28%
2023/03/09	0	0.00	4	91.60	91.80	-4	1,810	-0.22%
2023/03/08	10	91.71	1	91.90	92.00	9	1,796	0.50%
2023/03/07	0	0.00	2	89.50	90.70	-2	1,776	-0.11%
2023/03/06	1	90.00	0	0.00	90.90	1	1,753	0.06%
2023/03/03	2	89.80	0	0.00	89.90	2	1,733	0.12%
2023/03/02	1	88.50	3	88.50	89.10	-2	1,729	-0.12%
2023/03/01	2	89.10	0	0.00	88.70	2	1,722	0.12%
2023/02/24	0	0.00	1	89.50	88.90	-1	1,720	-0.06%
2023/02/23	1	88.00	0	0.00	88.50	1	1,666	0.06%
2023/02/22	0	0.00	0.1	88.00	88.70	-0.1	1,645	-0.01%
2023/02/21	0	0.00	0.4	88.20	88.40	-0.4	1,641	-0.02%
2023/02/20	3	87.33	0	0.00	87.40	3	1,616	0.19%
2023/02/17	0.1	85.90	0	0.00	86.00	0.1	1,596	0.01%
2023/02/15	1.2	85.96	0	0.00	85.00	1.2	1,572	0.08%
2023/02/14	2	87.45	0	0.00	87.50	2	1,517	0.13%
2023/02/13	0.1	85.60	0	0.00	87.70	0.1	1,537	0.01%
2023/02/10	0.1	87.20	0	0.00	86.90	0.1	1,537	0.01%
2023/02/08	1	89.50	1	89.20	89.20	0	1,530	0.00%
2023/02/07	2.1	88.80	1	89.30	89.40	1.1	1,516	0.07%
2023/02/03	0	0.00	22	94.01	93.50	-22	1,524	-1.44%
2023/02/02	5	93.00	0	0.00	93.30	5	1,504	0.33%
2023/01/30	0	0.00	1	90.70	90.30	-1	1,355	-0.07%
2023/01/13	1	88.80	0	0.00	88.60	1	1,355	0.07%
2023/01/09	0	0.00	1.1	90.70	90.90	-1.1	1,396	-0.08%
2023/01/05	1	89.70	0	0.00	89.00	1	1,431	0.07%
2023/01/03	6	89.30	0	0.00	89.60	6	1,472	0.41%
2022/12/30	0.1	89.80	0	0.00	89.00	0.1	1,480	0.01%
2022/12/28	5	90.70	0	0.00	90.10	5	1,535	0.33%
2022/12/27	0	0.00	1	93.00	93.60	-1	1,589	-0.06%
2022/12/23	1	90.30	0	0.00	92.40	1	1,620	0.06%
2022/12/22	0	0.00	1	93.20	93.20	-1	1,624	-0.06%
2022/12/20	0	0.00	0	94.80	91.80	0	1,663	0.00%
2022/12/16	5	96.00	0	0.00	96.00	5	1,708	0.29%
2022/12/14	0	97.60	0	0.00	97.70	0	1,728	0.00%
2022/12/12	0	0.00	5	95.10	97.40	-5	1,719	-0.29%
2022/12/09	0	0.00	6	94.50	95.80	-6	1,725	-0.35%
2022/11/30	1	94.50	0	0.00	95.80	1	1,902	0.05%
2022/11/29	0	0.00	0.2	94.00	94.00	-0.2	1,897	-0.01%
2022/11/28	0	0.00	0.1	93.50	93.50	-0.1	1,895	-0.01%
2022/11/16	6.1	93.18	5.2	93.50	93.60	0.9	2,083	0.04%
2022/11/14	0	0.00	0.1	91.80	91.50	-0.1	2,156	0.00%
2022/11/11	1.1	91.34	1	90.50	90.50	0.1	2,232	0.00%
2022/11/10	2	90.20	3	90.13	90.10	-1	2,297	-0.04%
2022/11/09	0.1	89.80	1	89.80	89.90	-0.9	2,319	-0.04%
2022/11/08	6.2	88.53	0	0.00	88.50	6.2	2,347	0.26%
2022/11/04	0	0.00	1	87.50	87.70	-1	2,618	-0.04%
2022/11/03	1	85.70	0	0.00	86.40	1	2,727	0.04%
2022/11/02	2	87.20	2.1	88.06	86.30	-0.1	2,738	0.00%
2022/10/31	0	0.00	1	82.40	81.90	-1	2,705	-0.04%
2022/10/27	0	0.00	4.1	79.62	80.40	-4.1	2,710	-0.15%
2022/10/26	1	78.20	0	0.00	77.80	1	2,721	0.04%
2022/10/25	1	79.50	2	79.15	78.80	-1	2,729	-0.04%
2022/10/24	1	79.90	1	81.20	79.80	0	2,735	0.00%
2022/10/21	1.1	79.39	1	79.00	79.00	0.1	2,737	0.00%
2022/10/19	0.1	80.70	0	0.00	80.30	0.1	2,751	0.00%
2022/10/17	2.1	77.60	1.2	78.40	79.50	0.9	2,788	0.03%
2022/10/14	1	78.60	1.1	79.01	78.40	-0.1	2,801	0.00%
2022/10/11	0.1	80.15	1	81.20	78.90	-0.9	2,834	-0.03%
2022/10/07	1.1	85.72	0	0.00	84.10	1.1	2,871	0.04%
2022/10/06	4.1	86.15	4	86.55	86.10	0.1	2,966	0.00%
2022/10/05	1	88.60	2	87.80	87.40	-1	3,032	-0.03%
2022/10/04	2	87.75	1.1	88.47	87.10	0.9	3,055	0.03%
2022/10/03	1	82.30	1	83.10	84.00	0	3,095	0.00%
2022/09/30	2	80.70	2	81.50	83.00	0	3,157	0.00%
2022/09/29	1	82.10	0	82.10	81.10	1	3,212	0.03%
2022/09/28	1	82.80	2	81.30	80.50	-1	3,310	-0.03%
2022/09/27	0.3	83.70	1	82.30	83.70	-0.7	3,397	-0.02%
2022/09/26	3.1	84.14	2	81.45	81.30	1.1	3,536	0.03%
2022/09/23	0	0.00	1	85.90	85.90	-1	3,672	-0.03%
2022/09/22	2.1	86.63	2.1	86.72	86.60	0	3,845	0.00%
2022/09/21	0.1	87.40	0.1	88.80	87.80	-0.1	3,840	0.00%
2022/09/20	0	0.00	1	88.80	89.10	-1	3,839	-0.03%
2022/09/16	2	89.50	0	0.00	88.90	2	3,868	0.05%
2022/09/15	1.1	90.78	0	0.00	90.40	1.1	3,875	0.03%
2022/09/14	5	89.90	0	0.00	90.80	5	3,891	0.13%
2022/09/13	0.1	92.20	0	0.00	91.70	0.1	3,885	0.00%
2022/09/12	0	0.00	1	92.50	92.40	-1	3,888	-0.03%
2022/09/08	1	90.90	1	91.10	91.20	0	3,912	0.00%
2022/09/07	1	90.10	0	0.00	90.10	1	3,904	0.03%
2022/09/06	1.1	93.15	18	92.85	91.90	-16.9	3,858	-0.44%
2022/09/05	0	0.00	11	100.77	100.00	-11	3,739	-0.29%
2022/09/02	1	102.50	2	101.75	101.50	-1	3,754	-0.03%
2022/09/01	0	0.00	0.3	102.50	101.00	-0.3	3,751	-0.01%
2022/08/31	1	103.00	0	0.00	102.50	1	3,713	0.03%
2022/08/30	1	105.00	0	0.00	105.50	1	3,672	0.03%
2022/08/29	1	102.00	2.1	104.31	104.50	-1.1	3,679	-0.03%
2022/08/26	3	106.00	3	104.17	104.00	0	3,675	0.00%
2022/08/25	1	104.00	10	104.50	104.50	-9	3,667	-0.25%
2022/08/23	1	104.00	0	0.00	104.00	1	3,715	0.03%
2022/08/19	3	106.67	8	105.50	106.50	-5	3,680	-0.14%
2022/08/18	3	104.17	2.1	104.52	104.50	0.9	3,615	0.02%
2022/08/17	3	103.50	1	101.50	101.50	2	3,524	0.06%
2022/08/16	0	0.00	1	99.30	98.20	-1	3,431	-0.03%
2022/08/12	1	101.50	1.3	100.77	100.50	-0.3	3,352	-0.01%
2022/08/11	2.1	98.20	1	101.50	100.00	1.1	3,240	0.03%
2022/08/10	0.1	93.50	0.1	93.40	93.50	0	3,089	0.00%
2022/08/05	20	87.80	0.2	87.13	87.60	19.9	2,962	0.67%
2022/08/04	0	0.00	10	82.18	83.70	-10	2,938	-0.34%
2022/08/01	0	0.00	0.1	87.50	87.20	-0.1	3,018	0.00%
2022/07/29	0	0.00	1	85.90	86.20	-1	3,021	-0.03%
2022/07/28	0	0.00	1	85.00	84.50	-1	3,040	-0.03%
2022/07/26	10	86.17	10	84.71	84.60	0	3,093	0.00%
2022/07/22	3.1	86.60	3	88.60	86.30	0.1	3,126	0.00%
2022/07/21	1	86.90	1	87.30	87.30	0	3,115	0.00%
2022/07/20	3	87.50	11.1	86.93	85.30	-8.1	3,100	-0.26%
2022/07/19	1	84.90	10	85.05	85.10	-9	3,122	-0.29%
2022/07/18	1	85.00	0	0.00	84.90	1	3,139	0.03%
2022/07/15	0	0.00	1.2	84.18	84.10	-1.2	3,123	-0.04%
2022/07/14	0	0.00	1.3	80.20	80.70	-1.3	3,075	-0.04%
2022/07/13	8	83.30	4	81.70	81.70	4	2,987	0.13%
2022/07/12	2	82.00	0	0.00	81.50	2	2,915	0.07%
2022/07/11	2	83.45	0	0.00	84.00	2	2,870	0.07%
2022/07/08	0.1	79.60	0.1	80.90	80.90	0	2,792	0.00%
2022/07/07	0	0.00	0.1	77.70	78.90	-0.1	2,741	0.00%
2022/07/06	10.1	76.02	0	0.00	75.60	10.1	2,683	0.38%
2022/07/05	0.1	79.30	0.1	79.40	80.40	0	2,618	0.00%
2022/07/04	0.2	79.95	1	78.40	77.50	-0.8	2,530	-0.03%
2022/07/01	10.1	82.08	20	81.60	81.40	-9.9	2,407	-0.41%
2022/06/30	21.2	89.22	1	90.10	90.40	20.2	2,245	0.90%
2022/06/29	0.1	99.00	4	99.30	98.60	-3.9	2,067	-0.19%
2022/06/28	0.1	99.90	3	100.00	99.50	-2.9	2,117	-0.14%
2022/06/24	0.1	99.80	0	0.00	99.10	0.1	2,254	0.00%
2022/06/22	10	100.00	2	100.50	100.00	8	2,345	0.34%
2022/06/20	1	101.00	2.1	100.98	100.00	-1.1	2,365	-0.05%
2022/06/17	4	104.25	4	103.50	104.00	0	2,346	0.00%
2022/06/16	5.2	110.49	5	106.90	107.00	0.2	2,355	0.01%
2022/06/15	1	112.00	1	111.50	110.50	0	2,374	0.00%
2022/06/14	1	109.00	6	109.33	111.50	-5	2,444	-0.20%
2022/06/13	1.7	109.71	7.2	109.58	109.00	-5.5	2,597	-0.21%
2022/06/10	0	0.00	7	112.00	113.00	-7	2,655	-0.26%
2022/06/09	0	0.00	5	113.00	112.50	-5	2,668	-0.19%
2022/06/08	1.3	113.94	0	0.00	112.50	1.3	2,685	0.05%
2022/06/07	3.1	113.63	0	0.00	112.50	3.1	2,703	0.11%
2022/06/06	6.1	114.67	0	0.00	114.50	6.1	2,715	0.22%
2022/06/02	3.2	112.18	4.1	113.76	113.50	-1	2,738	-0.03%
2022/06/01	1	112.00	0	0.00	112.00	1	2,803	0.04%
2022/05/30	2.1	107.55	3	108.17	108.50	-0.9	2,877	-0.03%
2022/05/27	0	0.00	1	105.50	105.50	-1	2,893	-0.03%
2022/05/26	1	105.00	1	104.00	104.00	0	2,959	0.00%
2022/05/20	1	105.50	2	105.00	105.00	-1	3,266	-0.03%
2022/05/18	2	106.50	1.1	105.05	105.00	0.9	3,470	0.03%
2022/05/17	2	105.50	1	106.50	106.50	1	3,484	0.03%
2022/05/16	1	104.00	3	104.17	104.00	-2	3,501	-0.06%
2022/05/13	2	103.00	1	103.50	103.50	1	3,531	0.03%
2022/05/11	1	102.00	1	103.00	102.00	0	3,688	0.00%
2022/05/10	1	101.00	1	102.00	103.50	0	3,810	0.00%
2022/05/09	2	102.75	2	103.75	101.50	0	3,974	0.00%
2022/05/05	3	108.50	5	107.60	108.00	-2	4,117	-0.05%
2022/05/03	1	105.00	1	105.50	106.00	0	4,234	0.00%
2022/04/29	1	103.00	2	104.75	105.50	-1	4,345	-0.02%
2022/04/28	1	102.00	1	100.50	100.50	0	4,422	0.00%
2022/04/27	1	99.00	1	98.40	101.50	0	4,493	0.00%
2022/04/26	1	102.00	0	0.00	101.50	1	4,616	0.02%
2022/04/25	2	102.75	5.3	101.75	102.00	-3.3	4,880	-0.07%
2022/04/22	0	109.00	0	0.00	108.00	0	5,088	0.00%
2022/04/21	3	110.50	1	110.01	110.00	2	5,265	0.04%
2022/04/20	1	111.50	0	0.00	111.00	1	5,380	0.02%
2022/04/19	1	114.50	1	112.50	112.50	0	5,502	0.00%
2022/04/18	0	0.00	1	111.50	111.50	-1	5,708	-0.02%
2022/04/15	1.1	110.53	0	0.00	110.50	1.1	6,217	0.02%
2022/04/14	1	113.00	1	113.00	113.00	0	6,576	0.00%
2022/04/13	3.1	111.97	2	112.00	112.00	1.1	6,812	0.02%
2022/04/12	4	111.13	1	111.50	111.50	3	7,015	0.04%
2022/04/11	3.1	111.50	2	111.50	111.00	1.1	7,102	0.02%
2022/04/08	2	116.25	2	116.50	116.50	0	7,395	0.00%
2022/04/07	1.2	117.67	3	115.50	114.50	-1.8	7,501	-0.02%
2022/03/31	5	118.90	4	119.50	118.00	1	7,563	0.01%
2022/03/30	2	120.75	2	121.25	121.00	0	7,530	0.00%
2022/03/29	4	119.75	5	120.00	120.00	-1	7,487	-0.01%
2022/03/28	2	117.00	1	117.00	117.00	1	7,422	0.01%
2022/03/25	27	119.94	6	120.17	119.00	21	7,403	0.28%
2022/03/24	0	0.00	1	117.00	117.50	-1	7,320	-0.01%
2022/03/23	5	117.00	4	116.75	117.50	1	7,313	0.01%
2022/03/22	1	116.50	3	116.50	116.50	-2	7,305	-0.03%
2022/03/21	5	116.70	3	116.83	117.00	2	7,313	0.03%
2022/03/18	5	115.50	4	114.50	114.00	1	7,295	0.01%
2022/03/17	93	116.44	4	116.13	117.00	89	7,270	1.22%
2022/03/16	11	115.77	9	115.28	113.50	2	7,203	0.03%
2022/03/15	8	109.50	2	109.25	109.00	6	7,060	0.08%
2022/03/14	1	114.00	0	0.00	114.50	1	7,032	0.01%
2022/03/10	3	115.17	3	115.17	114.00	0	7,165	0.00%
2022/03/09	3	112.33	2	113.25	112.50	1	7,154	0.01%
2022/03/08	1	111.00	1	112.50	111.00	0	7,147	0.00%
2022/03/07	4	115.14	1	113.50	113.50	3	7,120	0.04%
2022/03/04	3.1	118.71	3	119.33	118.50	0.1	7,044	0.00%
2022/03/03	1	118.50	2.2	118.95	121.50	-1.2	6,998	-0.02%
2022/03/02	1	118.50	0	0.00	119.00	1	6,961	0.01%
2022/03/01	3	115.83	1	117.00	117.00	2	6,929	0.03%
2022/02/25	3	116.50	0	0.00	116.00	3	6,881	0.04%
2022/02/24	1.1	116.09	0	0.00	117.50	1.1	6,871	0.02%
2022/02/23	1	120.00	1	119.50	121.00	0	6,846	0.00%
2022/02/22	5	121.00	3	118.83	119.00	2	6,830	0.03%
2022/02/21	4.1	122.63	5	122.80	123.50	-0.9	6,770	-0.01%
2022/02/18	1	126.00	0	0.00	127.00	1	6,704	0.01%
2022/02/17	0	0.00	1	130.00	128.50	-1	6,768	-0.01%
2022/02/16	3	131.00	3	129.83	130.00	0	6,893	0.00%
2022/02/15	3	129.67	2	129.50	128.00	1	7,075	0.01%
2022/02/14	1	130.00	0	0.00	129.50	1	7,435	0.01%
2022/02/11	3	134.83	1	136.00	134.00	2	7,387	0.03%
2022/02/10	6	139.25	8	137.81	137.50	-2	7,309	-0.03%
2022/02/09	14.2	137.02	20.1	138.42	139.00	-5.9	7,183	-0.08%
2022/02/08	1.1	132.59	1.1	133.95	133.00	0.1	7,006	0.00%
2022/02/07	5	134.70	4	134.50	134.00	1	6,961	0.01%
2022/01/26	0.1	130.50	4	130.50	130.00	-4	6,875	-0.06%
2022/01/25	2	130.75	3	130.33	129.00	-1	6,925	-0.01%
2022/01/24	9	130.44	0	0.00	130.50	9	6,927	0.13%
2022/01/21	3	134.67	6	132.67	132.50	-3	6,883	-0.04%
2022/01/20	1	138.00	1	137.50	137.50	0	6,946	0.00%
2022/01/19	8.1	137.88	6	138.25	137.00	2.1	6,916	0.03%
2022/01/18	102	141.88	5.1	142.06	139.00	96.9	6,853	1.41%	大買/
2022/01/17	7	138.57	12	139.13	141.00	-5	6,601	-0.08%
2022/01/14	1	130.50	7	134.36	136.00	-6	6,415	-0.09%
2022/01/13	1	135.50	6	131.50	132.50	-5	6,266	-0.08%
2022/01/12	7	136.29	8.1	134.12	134.00	-1.1	6,152	-0.02%
2022/01/11	11.1	135.03	14.1	134.85	134.50	-3	6,083	-0.05%
2022/01/10	16	137.38	27.5	138.51	136.50	-11.5	5,920	-0.19%
2022/01/07	15	133.27	71	134.37	133.50	-56	5,443	-1.03%
2022/01/06	15	128.93	9	130.83	133.00	6	5,078	0.12%
2022/01/05	7	128.57	25.5	129.88	131.00	-18.5	4,843	-0.38%
2022/01/04	7	125.79	7	126.14	126.50	0	4,643	0.00%
2022/01/03	11	126.41	33	128.35	124.00	-22	4,567	-0.48%
2021/12/30	6	123.00	6.1	123.67	123.50	-0.1	4,268	0.00%
2021/12/29	0	0.00	11	122.00	122.00	-11	4,210	-0.26%
2021/12/28	1.1	120.36	0.2	119.00	120.00	0.9	4,177	0.02%
2021/12/27	3	120.33	5	120.00	120.00	-2	4,180	-0.05%
2021/12/24	3	120.17	2	119.50	119.50	1	4,187	0.02%
2021/12/23	1	120.00	6	120.00	120.50	-5	4,220	-0.12%
2021/12/22	4	117.75	5	118.30	117.50	-1	4,187	-0.02%
2021/12/21	3	116.83	3	117.00	118.00	0	4,199	0.00%
2021/12/20	1	116.00	1	117.50	117.50	0	4,208	0.00%
2021/12/17	2.1	115.00	2	114.50	114.50	0.1	4,210	0.00%
2021/12/16	12	116.54	0	0.00	116.50	12	4,196	0.29%
2021/12/15	4.1	116.13	0	0.00	116.00	4.1	4,185	0.10%
2021/12/14	2	118.00	1	116.00	116.00	1	4,174	0.02%
2021/12/13	1	119.50	1.4	118.36	118.50	-0.4	4,157	-0.01%
2021/12/10	1	117.00	1	116.50	116.50	0	4,171	0.00%
2021/12/09	1	121.00	1	118.50	118.50	0	4,163	0.00%
2021/12/08	1.1	119.61	5	119.90	119.00	-3.9	4,143	-0.09%
2021/12/07	6.2	122.13	3	120.67	120.00	3.2	4,113	0.08%
2021/12/06	2.1	120.93	3	120.33	121.00	-0.9	4,030	-0.02%
2021/12/02	1	116.50	0	0.00	116.00	1	4,092	0.02%
2021/11/30	0	0.00	2	119.00	117.50	-2	4,150	-0.05%
2021/11/26	4	117.00	5	117.30	117.00	-1	4,270	-0.02%
2021/11/25	3	120.83	5	119.50	119.50	-2	4,280	-0.05%
2021/11/23	2	121.50	2	122.50	119.00	0	4,270	0.00%
2021/11/22	1	123.50	8	124.69	123.00	-7	4,222	-0.17%
2021/11/19	3	123.17	4	123.63	122.50	-1	4,192	-0.02%
2021/11/18	2	122.75	2	122.75	122.50	0	4,185	0.00%
2021/11/17	2	121.25	2.1	124.19	123.00	-0.1	4,166	0.00%
2021/11/16	9.1	125.40	2	124.75	124.50	7.1	4,127	0.17%
2021/11/15	3.1	124.37	9	125.00	126.00	-5.9	4,032	-0.15%
2021/11/12	12	124.17	6	122.00	121.50	6	3,936	0.15%
2021/11/11	9	119.39	34.5	120.20	122.00	-25.5	3,788	-0.67%
2021/11/10	0	0.00	20	112.50	112.00	-20	3,457	-0.58%
2021/11/09	3	111.50	3	111.50	111.00	0	3,511	0.00%
2021/11/08	4	111.25	9	110.67	110.50	-5	3,529	-0.14%
2021/11/05	3	109.50	5	109.80	110.00	-2	3,576	-0.06%
2021/11/04	3	112.00	3	111.51	111.00	0	3,599	0.00%
2021/11/03	2	114.00	2.2	112.09	111.50	-0.2	3,626	-0.01%
2021/11/02	9	115.94	20	114.40	114.00	-11	3,609	-0.30%
2021/11/01	8	116.56	10	116.55	115.50	-2	3,553	-0.06%
2021/10/29	13	111.62	11	112.32	112.00	2	3,691	0.05%
2021/10/28	15	111.23	5	111.80	111.50	10	3,691	0.27%
2021/10/27	0	0.00	11	106.09	107.00	-11	3,713	-0.30%
2021/10/26	12	104.75	2	106.75	104.50	10	3,798	0.26%
2021/10/25	0	0.00	1	109.00	109.00	-1	3,745	-0.03%
2021/10/22	2	108.00	42	107.58	110.00	-40	3,809	-1.05%
2021/10/21	2	108.50	1	106.50	107.00	1	3,789	0.03%
2021/10/20	12	106.92	2	106.75	107.00	10	3,814	0.26%
2021/10/19	2	106.00	7	106.93	107.00	-5	3,939	-0.13%
2021/10/18	3	103.50	3	104.83	106.00	0	3,941	0.00%
2021/10/14	1	101.00	2	100.25	100.50	-1	3,969	-0.03%
2021/10/13	23	101.22	3	101.67	100.50	20	4,003	0.50%
2021/10/07	2	103.25	3	104.33	104.50	-1	4,260	-0.02%
2021/10/06	2	103.50	0	0.00	101.00	2	4,322	0.05%
2021/10/05	1	99.90	1	102.00	102.00	0	4,362	0.00%
2021/10/04	1	100.00	1	98.90	98.90	0	4,437	0.00%
2021/10/01	1	100.00	0	0.00	98.80	1	4,609	0.02%
2021/09/30	0	0.00	3	101.17	102.00	-3	4,627	-0.06%
2021/09/28	1	102.50	1	102.50	102.50	0	4,722	0.00%
2021/09/27	1	103.50	4	103.88	103.50	-3	4,752	-0.06%
2021/09/24	18	105.47	2	105.25	105.00	16	4,815	0.33%
2021/09/23	2	105.50	4	105.50	105.00	-2	4,886	-0.04%
2021/09/17	1	104.50	1	106.50	106.00	0	5,299	0.00%
2021/09/16	2	105.50	2.1	106.00	106.00	-0.1	5,464	0.00%
2021/09/15	1	105.00	0	0.00	104.50	1	5,896	0.02%
2021/09/14	22	108.89	1	107.50	107.50	21	6,086	0.35%
2021/09/13	10	108.60	1	108.50	108.50	9	6,260	0.14%
2021/09/10	1.2	108.17	2	109.00	110.00	-0.8	6,501	-0.01%
2021/09/09	5	106.10	4	106.75	106.50	1	6,650	0.02%
2021/09/08	1	108.00	2	105.50	106.00	-1	7,162	-0.01%
2021/09/07	18	109.56	9	110.78	110.00	9	7,208	0.12%
2021/09/06	1	111.50	1	109.00	108.50	0	7,176	0.00%
2021/09/03	4	112.63	5	112.70	112.50	-1	7,164	-0.01%
2021/09/02	5	111.70	16	111.81	112.50	-11	7,164	-0.15%
2021/09/01	1	107.50	2	110.50	111.50	-1	7,129	-0.01%
2021/08/31	26	103.21	1	102.50	103.50	25	7,206	0.35%
2021/08/30	2	105.50	0	0.00	105.50	2	7,350	0.03%
2021/08/27	2	106.50	1	105.50	105.50	1	7,380	0.01%
2021/08/26	1	108.00	0	0.00	107.00	1	7,448	0.01%
2021/08/25	1	108.00	6.1	110.40	109.50	-5.1	7,551	-0.07%
2021/08/24	1	106.00	0	0.00	108.00	1	7,838	0.01%
2021/08/23	5	105.30	4.1	104.88	106.00	1	7,861	0.01%
2021/08/20	10	100.00	0	0.00	102.00	10	7,914	0.13%
2021/08/19	2	103.75	1	104.00	102.00	1	7,968	0.01%
2021/08/18	11	106.86	10	101.00	107.00	1	8,134	0.01%
2021/08/17	4	106.50	0	0.00	102.50	4	8,127	0.05%
2021/08/16	42	108.43	4	108.13	109.50	38	8,144	0.47%
2021/08/13	25	113.04	6	112.00	111.00	19	8,097	0.23%
2021/08/12	3	117.17	1	117.00	117.00	2	8,092	0.02%
2021/08/11	6	117.00	5	118.50	118.00	1	8,208	0.01%
2021/08/10	3	120.67	0	0.00	120.00	3	8,211	0.04%
2021/08/09	0	0.00	60	121.14	120.00	-60	8,233	-0.73%
2021/08/06	4	124.63	14	123.50	123.00	-10	8,216	-0.12%
2021/08/05	12	125.29	1	125.50	126.00	11	8,254	0.13%
2021/08/04	31	128.31	4	130.75	125.50	27	8,356	0.32%
2021/08/03	3.2	128.68	11	130.50	131.00	-7.8	8,215	-0.10%
2021/08/02	9	128.39	16.1	129.44	128.50	-7	8,175	-0.09%
2021/07/30	3	124.17	13.1	125.73	125.00	-10.1	8,088	-0.12%
2021/07/29	0	0.00	6	121.25	122.00	-6	8,037	-0.07%
2021/07/28	1.4	115.00	4.4	117.41	118.00	-3	8,142	-0.04%
2021/07/27	10	123.95	8	123.44	122.00	2	8,186	0.02%
2021/07/26	2	124.75	2	125.25	124.50	0	8,215	0.00%
2021/07/23	4.5	124.28	4.1	125.11	123.50	0.5	8,175	0.01%
2021/07/22	0	0.00	7.2	122.07	122.50	-7.2	8,046	-0.09%
2021/07/21	4	120.38	2	119.25	118.00	2	8,071	0.02%
2021/07/20	10	122.60	5	120.60	120.50	5	8,046	0.06%
2021/07/19	4	125.75	74	126.47	126.00	-70	8,033	-0.87%
2021/07/16	2	126.25	3	126.33	126.00	-1	8,058	-0.01%
2021/07/15	18	127.53	3	125.33	125.50	15	8,200	0.18%
2021/07/14	11	124.64	16	125.88	127.00	-5	8,309	-0.06%
2021/07/13	11	125.00	20	124.20	123.50	-9	8,366	-0.11%
2021/07/12	4.1	121.89	10	121.50	122.50	-6	8,309	-0.07%
2021/07/09	9	122.94	2	122.25	122.50	7	8,241	0.08%
2021/07/08	7.1	125.29	10	126.75	127.00	-2.9	8,295	-0.03%
2021/07/07	4	122.38	17	122.32	122.00	-13	8,212	-0.16%
2021/07/06	0	0.00	7	123.64	122.00	-7	8,262	-0.08%
2021/07/05	6.2	123.69	1	124.00	124.00	5.2	8,290	0.06%
2021/07/02	2	119.75	1	121.50	121.50	1	8,352	0.01%
2021/07/01	13	118.73	0	0.00	118.50	13	8,579	0.15%
2021/06/30	4	121.25	4	120.88	121.00	0	8,565	0.00%
2021/06/29	4	120.00	7	121.28	121.50	-3	8,529	-0.04%
2021/06/28	30.2	122.00	31	123.00	121.00	-0.9	8,420	-0.01%
2021/06/25	29.1	129.56	85.3	128.49	127.50	-56.2	8,186	-0.69%
2021/06/24	47.3	133.11	32.3	133.07	132.50	15	8,043	0.19%
2021/06/23	10	130.75	10	130.40	130.50	0	7,640	0.00%
2021/06/22	2	129.00	3	129.00	128.50	-1	7,450	-0.01%
2021/06/21	26.3	129.58	18	130.47	127.50	8.3	7,311	0.11%
2021/06/18	6.2	128.33	27	127.31	127.50	-20.8	7,157	-0.29%
2021/06/17	24	127.58	54.6	128.57	128.50	-30.6	7,071	-0.43%
2021/06/16	0	0.00	4.9	122.34	122.50	-4.9	6,686	-0.07%
2021/06/15	0	0.00	0.1	121.50	121.00	-0.1	6,730	0.00%
2021/06/11	4	121.25	1.1	120.58	120.50	2.9	6,792	0.04%
2021/06/10	3	123.49	2.2	122.23	122.00	0.9	6,833	0.01%
2021/06/09	174	121.99	0	0.00	122.00	174	6,843	2.54%	大買/鉅額交易
2021/06/08	4	124.50	83	125.43	123.50	-79	6,828	-1.16%
2021/06/07	82.2	124.28	5.1	123.42	125.00	77.1	6,699	1.15%
2021/06/04	20	120.00	10.2	120.00	120.00	9.8	6,581	0.15%
2021/06/03	22.1	121.16	26	122.71	122.00	-3.9	6,698	-0.06%
2021/06/02	7	119.64	3.2	119.22	121.00	3.9	6,697	0.06%
2021/06/01	8.1	123.17	18.2	124.35	121.50	-10.1	6,701	-0.15%
2021/05/31	3.7	118.68	5	119.30	119.00	-1.4	6,484	-0.02%
2021/05/28	0.3	118.00	1	117.50	117.50	-0.7	6,506	-0.01%
2021/05/27	6.2	115.98	2	116.50	116.00	4.2	6,455	0.07%
2021/05/26	3	116.67	4	117.75	117.00	-1	6,384	-0.02%
2021/05/25	1	112.50	2	112.50	112.50	-1	6,244	-0.02%
2021/05/24	2	104.75	2	108.50	111.50	0	6,239	0.00%
2021/05/21	1	106.00	5	105.90	105.50	-4	6,190	-0.06%
2021/05/20	4	104.50	0	0.00	103.00	4	6,236	0.06%
2021/05/19	8	107.38	8	106.75	108.00	0	6,218	0.00%
2021/05/18	56	100.73	3	102.17	102.00	53	6,172	0.86%
2021/05/14	1	100.00	1	98.70	98.70	0	6,211	0.00%
2021/05/13	1	100.50	2	92.90	97.70	-1	6,207	-0.02%
2021/05/12	65	97.66	3	97.80	97.30	62	6,162	1.01%
2021/05/11	44	107.00	2	109.50	105.50	42	6,169	0.68%
2021/05/10	1	114.00	2	114.75	114.00	-1	6,129	-0.02%
2021/05/07	5	116.60	8	116.25	118.00	-3	6,122	-0.05%
2021/05/06	6	111.33	5.2	110.90	112.00	0.8	6,037	0.01%
2021/05/05	3	110.67	2	107.25	107.00	1	5,954	0.02%
2021/05/04	3.2	107.39	4	108.26	107.00	-0.8	5,847	-0.01%
2021/05/03	3.7	112.77	0	113.50	110.50	3.7	5,799	0.06%
2021/04/29	0	0.00	2	116.75	116.00	-2	5,796	-0.03%
2021/04/28	0	0.00	2.1	114.26	115.00	-2.1	5,791	-0.04%
2021/04/27	4	114.75	0	0.00	114.50	4	5,820	0.07%
2021/04/26	2	117.75	5.1	118.22	118.00	-3.1	5,753	-0.05%
2021/04/23	1	118.00	1	118.00	118.00	0	5,735	0.00%
2021/04/22	3.1	118.98	4	117.50	116.50	-0.9	5,729	-0.02%
2021/04/21	19.1	118.79	6	118.59	117.00	13.1	5,690	0.23%
2021/04/20	20	125.60	21.2	126.10	122.50	-1.2	5,526	-0.02%
2021/04/19	8	120.89	6.3	122.25	123.50	1.7	5,329	0.03%
2021/04/16	5	117.20	5.1	118.18	117.50	-0.1	5,203	0.00%
2021/04/15	3	116.67	3	116.17	117.50	0	5,313	0.00%
2021/04/14	3	116.67	3	117.33	117.00	0	5,388	0.00%
2021/04/13	7.5	116.33	3	115.17	113.00	4.5	5,436	0.08%
2021/04/12	8	120.03	2	119.25	118.00	6	5,490	0.11%
2021/04/09	3.9	122.26	2	121.75	121.50	1.9	5,700	0.03%
2021/04/08	8	124.19	5.3	125.21	124.00	2.8	5,746	0.05%
2021/04/07	9.3	124.73	6	123.67	125.50	3.3	5,607	0.06%
2021/04/06	1	118.00	3	117.83	118.50	-2	5,365	-0.04%
2021/04/01	0	0.00	2	115.50	115.00	-2	5,345	-0.04%
2021/03/31	13	117.62	5	118.40	117.00	8	5,309	0.15%
2021/03/30	4	117.50	1	117.00	118.00	3	5,295	0.06%
2021/03/29	78	116.99	1	117.00	117.00	77	5,342	1.44%
2021/03/26	7	116.71	4	115.50	117.00	3	5,360	0.06%
2021/03/25	1	115.50	3	114.33	114.50	-2	5,354	-0.04%
2021/03/24	12	114.92	0	0.00	115.00	12	5,348	0.22%
2021/03/23	5	116.40	4	115.38	116.00	1	5,345	0.02%
2021/03/22	6	120.00	8	119.38	118.50	-2	5,314	-0.04%
2021/03/19	4	119.38	3	120.33	120.50	1	5,278	0.02%
2021/03/18	2.1	118.28	5.3	118.72	120.00	-3.2	5,177	-0.06%
2021/03/17	6.3	117.84	10	117.95	118.50	-3.7	5,196	-0.07%
2021/03/16	2	113.75	1	114.50	115.50	1	5,119	0.02%
2021/03/15	6	114.17	2	113.50	113.00	4	5,095	0.08%
2021/03/12	4	109.63	4	109.88	110.00	0	5,064	0.00%
2021/03/11	3	109.00	2	109.25	110.00	1	5,170	0.02%
2021/03/10	2	106.75	6	107.58	107.50	-4	5,255	-0.08%
2021/03/09	18	103.14	4	104.50	103.50	14	5,374	0.26%
2021/03/08	6.1	109.46	2	109.50	109.00	4.1	5,444	0.08%
2021/03/05	24	112.40	378	111.85	113.50	-354	5,425	-6.52%	大賣/鉅額交易
2021/03/04	11	116.18	16	113.06	112.50	-5	5,420	-0.09%
2021/03/03	8.1	113.38	0	0.00	115.00	8.1	5,424	0.15%
2021/03/02	1	117.50	1	115.50	115.50	0	5,381	0.00%
2021/02/26	1	116.50	1	116.50	116.50	0	5,440	0.00%
2021/02/25	6.1	115.85	2	115.75	115.50	4.1	5,503	0.07%
2021/02/24	15	118.60	0	0.00	117.00	15	5,618	0.27%
2021/02/23	17	118.00	1	119.50	119.00	16	5,604	0.29%
2021/02/22	12	120.00	25	120.50	120.50	-13	5,616	-0.23%
2021/02/19	7	119.71	6	121.67	122.00	1	5,704	0.02%
2021/02/18	3	119.00	4	116.88	119.50	-1	5,716	-0.02%
2021/02/17	27.1	117.98	0	0.00	118.50	27.1	5,699	0.48%
2021/02/05	3.4	120.62	2	121.25	121.00	1.4	5,671	0.02%
2021/02/04	1	124.50	4.5	124.00	124.50	-3.5	5,672	-0.06%
2021/02/03	3	125.83	1	126.50	126.00	2	5,729	0.03%
2021/02/02	2	128.00	3	129.33	125.50	-1	5,873	-0.02%
2021/01/29	13	127.58	4	127.25	124.50	9	5,839	0.15%
2021/01/28	0	0.00	1	125.00	125.50	-1	6,007	-0.02%
2021/01/27	0	0.00	1	126.00	125.50	-1	6,137	-0.02%
2021/01/26	8	126.63	2	124.50	124.00	6	6,329	0.09%
2021/01/25	7	127.71	2	126.75	127.50	5	6,517	0.08%
2021/01/22	6	125.50	3	125.50	127.00	3	6,545	0.05%
2021/01/21	4	124.13	0	0.00	122.50	4	6,574	0.06%
2021/01/20	1	124.50	0.1	124.00	122.50	0.9	6,663	0.01%
2021/01/19	1	123.50	0	122.50	122.00	1	6,615	0.02%
2021/01/15	2	125.00	2	122.00	122.00	0	6,674	0.00%
2021/01/14	1	125.00	2	125.00	125.50	-1	6,650	-0.02%
2021/01/13	1	124.00	1	124.00	124.00	0	6,665	0.00%
2021/01/12	1	120.50	2	121.25	121.50	-1	6,712	-0.01%
2021/01/11	1	125.50	1	123.53	124.50	0	6,724	0.00%
2021/01/08	3	124.17	10	123.00	123.50	-7	6,696	-0.10%
2021/01/07	2	128.50	15	129.00	128.50	-13	6,583	-0.20%
2021/01/06	18	134.50	4	134.63	131.00	14	6,497	0.22%
2021/01/05	16	134.16	14	133.36	134.50	2	6,302	0.03%
2021/01/04	18	135.97	21.1	132.48	138.00	-3.1	6,198	-0.05%
2020/12/31	6	127.08	2	129.25	129.00	4	5,903	0.07%
2020/12/30	1	124.50	1	124.50	125.00	0	5,794	0.00%
2020/12/29	1	125.50	0.1	125.00	125.00	0.9	5,794	0.01%
2020/12/28	4	124.00	1	126.00	126.50	3	5,784	0.05%
2020/12/25	0	0.00	0.1	126.00	123.00	-0.1	5,836	0.00%
2020/12/23	2.1	126.00	4	125.63	125.50	-2	5,929	-0.03%
2020/12/22	0	0.00	2	123.75	122.00	-2	5,968	-0.03%
2020/12/21	3.1	122.05	5.1	122.11	122.50	-2	6,068	-0.03%
2020/12/18	3	125.67	1	124.50	124.50	2	6,208	0.03%
2020/12/17	17	126.35	1	124.50	124.50	16	6,294	0.25%
2020/12/16	4	124.13	3	125.00	125.50	1	6,325	0.02%
2020/12/15	1	122.50	1	120.00	120.00	0	6,328	0.00%
2020/12/14	1	122.50	3	122.00	123.00	-2	6,318	-0.03%
2020/12/11	9	121.78	3	121.33	121.50	6	6,331	0.09%
2020/12/10	2	125.75	1	128.00	128.50	1	6,286	0.02%
2020/12/09	0	0.00	3.5	128.79	128.00	-3.5	6,300	-0.05%
2020/12/08	1	128.00	0	0.00	127.50	1	6,282	0.02%
2020/12/07	7	128.93	2	130.25	126.50	5	6,300	0.08%
2020/12/04	6	131.00	5	131.00	131.50	1	6,201	0.02%
2020/12/03	9	130.39	5	128.50	128.50	4	6,161	0.06%
2020/12/02	2.1	126.63	3	128.33	129.50	-0.9	6,071	-0.01%
2020/12/01	3	123.17	18	123.94	124.00	-15	5,958	-0.25%
2020/11/30	7	123.78	4	123.00	122.00	3	5,956	0.05%
2020/11/27	14	120.93	7	121.14	121.50	7	5,926	0.12%
2020/11/26	6	118.50	5	117.20	118.50	1	5,973	0.02%
2020/11/25	4	116.88	6	115.75	115.00	-2	5,985	-0.03%
2020/11/24	1	119.54	0	0.00	118.50	1	5,963	0.02%
2020/11/23	5.6	122.36	4	121.24	121.00	1.6	5,936	0.03%
2020/11/20	0	0.00	20	117.08	118.00	-20	5,872	-0.34%
2020/11/19	1	116.00	0	0.00	118.00	1	5,907	0.02%
2020/11/18	5	118.10	4	118.00	116.50	1	5,959	0.02%
2020/11/17	3	116.67	3	117.00	115.50	0	5,992	0.00%
2020/11/16	4	116.50	5	116.60	116.50	-1	6,150	-0.02%
2020/11/13	7	114.86	3	114.00	115.00	4	6,150	0.07%
2020/11/12	4	113.77	4	114.75	113.00	0	6,165	0.00%
2020/11/11	4	113.00	3	113.00	113.50	1	6,200	0.02%
2020/11/10	4	111.13	7	111.79	111.50	-3	6,229	-0.05%
2020/11/09	3	109.83	1	108.00	108.50	2	6,155	0.03%
2020/11/06	2	108.75	1	110.50	109.00	1	6,121	0.02%
2020/11/05	12	109.58	5	110.10	109.50	7	6,125	0.11%
2020/11/04	4	104.50	13	105.27	107.00	-9	6,024	-0.15%
2020/11/03	9	103.56	11	102.45	102.50	-2	6,051	-0.03%
2020/11/02	5	101.40	0	0.00	103.00	5	6,219	0.08%
2020/10/30	3	95.67	4	95.63	94.00	-1	6,125	-0.02%
2020/10/29	3	97.17	3	97.53	98.20	0	6,200	0.00%
2020/10/28	2	106.50	2	102.00	102.00	0	6,242	0.00%
2020/10/27	0	0.00	0	102.50	103.50	0	6,455	0.00%
2020/10/26	2	103.50	0	103.50	102.50	2	6,551	0.03%
2020/10/20	4	105.50	1	104.00	104.00	3	7,524	0.04%
2020/10/19	1	101.50	1	105.00	105.00	0	7,543	0.00%
2020/10/16	1	101.50	1	100.00	100.00	0	7,669	0.00%
2020/10/14	1	103.00	1	102.00	102.00	0	8,008	0.00%
2020/10/13	2	103.00	0	0.00	102.00	2	8,209	0.02%
2020/10/08	0	0.00	3	103.33	103.00	-3	8,359	-0.04%
2020/09/30	1	100.00	0	0.00	104.00	1	8,985	0.01%
2020/09/28	0	0.00	0	105.00	104.00	0	9,246	0.00%
2020/09/25	4	101.63	5	102.40	101.00	-1	9,398	-0.01%
2020/09/24	9	106.00	1	105.00	104.50	8	9,360	0.09%
2020/09/23	15	110.77	24	111.21	110.50	-9	9,338	-0.10%
2020/09/22	6	114.83	5	114.80	113.50	1	9,371	0.01%
2020/09/21	12	119.58	47	120.10	119.00	-35	9,553	-0.37%
2020/09/18	0	0.00	14	123.29	124.00	-14	9,579	-0.15%
2020/09/16	0	0.00	0	121.00	120.00	0	9,909	0.00%
2020/09/15	3	123.17	1	122.00	122.00	2	10,093	0.02%
2020/09/14	1	122.02	3	123.00	123.50	-2	10,728	-0.02%
2020/09/10	0	0.00	5	121.40	119.00	-5	11,142	-0.04%
2020/09/08	27	120.13	0	0.00	118.00	27	11,265	0.24%
2020/09/07	2	123.50	2	119.75	119.50	0	11,292	0.00%
2020/09/04	2	122.50	3	123.00	123.50	-1	11,363	-0.01%
2020/09/02	9	119.67	4	119.25	119.50	5	11,524	0.04%
2020/09/01	4	114.13	4	116.75	119.50	0	11,532	0.00%
2020/08/31	2	118.25	2	118.03	119.00	0	11,530	0.00%
2020/08/28	2	120.75	0.5	119.50	119.50	1.5	11,875	0.01%
2020/08/26	2	121.50	0	0.00	121.00	2	12,008	0.02%
2020/08/25	7	124.50	3	124.50	124.50	4	12,059	0.03%
2020/08/24	4	120.50	5	121.90	122.50	-1	12,159	-0.01%
2020/08/21	2	119.50	1	120.00	119.00	1	12,257	0.01%
2020/08/20	7	119.00	0	0.00	119.00	7	12,317	0.06%
2020/08/19	2	134.50	2	135.50	132.00	0	12,401	0.00%
2020/08/18	1	134.50	2	136.00	135.00	-1	12,520	-0.01%
2020/08/17	2	135.50	5	137.20	136.50	-3	12,700	-0.02%
2020/08/14	5	133.40	5	134.40	135.50	0	12,986	0.00%
2020/08/13	2	132.50	1	130.50	130.50	1	13,286	0.01%
2020/08/12	3	130.67	5	131.40	131.50	-2	13,554	-0.01%
2020/08/11	1	130.50	0	0.00	130.50	1	13,753	0.01%
2020/08/10	8	133.88	1	136.50	132.50	7	14,005	0.05%
2020/08/07	5	138.50	8	142.25	138.00	-3	14,014	-0.02%
2020/08/06	7	140.64	6	142.08	141.00	1	14,069	0.01%
2020/08/05	3	132.33	0	0.00	132.00	3	13,832	0.02%
2020/08/04	3	132.33	9	134.17	135.50	-6	13,875	-0.04%
2020/08/03	4	129.88	0	0.00	129.00	4	14,105	0.03%
2020/07/31	3	128.33	5	131.70	134.50	-2	14,435	-0.01%
2020/07/30	1	124.00	1	122.50	124.50	0	14,296	0.00%
2020/07/29	1	124.51	2	124.75	124.00	-1	14,243	-0.01%
2020/07/28	1	129.00	2	128.75	127.50	-1	14,123	-0.01%
2020/07/27	6	129.42	7	130.64	126.50	-1	13,939	-0.01%
2020/07/24	16	138.97	130	141.62	134.50	-114	13,648	-0.84%	大賣/鉅額交易
2020/07/23	1	149.50	10	149.20	148.50	-9	13,462	-0.07%
2020/07/22	10	146.75	4	148.12	146.50	6	13,540	0.04%
2020/07/21	6	147.17	4	146.75	145.00	2	13,434	0.01%
2020/07/20	2	143.00	5	144.00	147.00	-3	13,443	-0.02%
2020/07/17	9	141.67	26	141.33	140.50	-17	13,369	-0.13%
2020/07/16	7	136.50	2	136.50	135.50	5	13,413	0.04%
2020/07/15	9	143.06	2	140.00	138.50	7	13,521	0.05%
2020/07/14	6	143.83	17	145.62	143.00	-11	13,658	-0.08%
2020/07/13	4	144.88	1	146.50	142.50	3	13,714	0.02%
2020/07/10	8	139.25	3	138.67	139.00	5	13,873	0.04%
2020/07/09	8	144.44	14	142.61	144.00	-6	14,044	-0.04%
2020/07/08	1	139.00	3	140.66	138.50	-2	14,086	-0.01%
2020/07/07	10	138.25	4	135.75	135.50	6	14,123	0.04%
2020/07/06	16	133.63	11	139.82	141.50	5	14,040	0.04%
2020/07/03	8	129.31	1	129.50	129.50	7	14,054	0.05%
2020/07/02	16	128.66	6	128.50	129.00	10	14,219	0.07%
2020/07/01	103	131.66	1	131.00	129.50	102	14,228	0.72%	大買/鉅額交易
2020/06/30	7	130.86	4	131.00	130.00	3	14,122	0.02%
2020/06/29	2	127.25	1	125.50	125.00	1	13,947	0.01%
2020/06/24	5	131.30	4	130.63	130.00	1	13,953	0.01%
2020/06/23	7	129.14	16	129.56	131.50	-9	14,096	-0.06%
2020/06/22	2	127.75	10	125.95	126.00	-8	14,008	-0.06%
2020/06/19	48	129.81	27	130.20	124.50	21	13,904	0.15%
2020/06/18	14	119.07	41	123.35	125.50	-27	13,283	-0.20%
2020/06/17	2	116.00	2	115.50	114.50	0	12,929	0.00%
2020/06/16	4	115.63	3	115.83	115.00	1	13,007	0.01%
2020/06/15	5	118.10	9	118.17	113.50	-4	12,999	-0.03%
2020/06/12	1	114.00	0	0.00	117.00	1	12,974	0.01%
2020/06/11	8	119.69	18	119.72	116.50	-10	12,975	-0.08%
2020/06/10	12	118.92	7	119.86	117.50	5	12,897	0.04%
2020/06/09	12	121.63	9	122.06	119.00	3	12,922	0.02%
2020/06/08	2	120.25	5	120.60	119.00	-3	12,756	-0.02%
2020/06/05	3	120.50	2	120.25	120.00	1	12,754	0.01%
2020/06/04	15	118.80	26	120.52	120.00	-11	12,691	-0.09%
2020/06/03	3	114.17	1	114.50	114.00	2	12,381	0.02%
2020/06/02	7	115.71	5	115.10	112.50	2	12,366	0.02%
2020/06/01	5	114.70	1.9	113.46	113.00	3.1	12,409	0.03%
2020/05/29	1	112.50	0	0.00	114.50	1	12,404	0.01%
2020/05/28	7	115.50	7	115.79	114.00	0	12,423	0.00%
2020/05/27	8	122.94	17	119.79	116.50	-9	12,381	-0.07%
2020/05/26	8	121.56	8	121.88	123.50	0	12,251	0.00%
2020/05/25	18	121.03	20	119.30	119.00	-2	12,106	-0.02%
2020/05/22	12	122.86	9	122.11	116.50	3	11,952	0.03%
2020/05/21	365	123.32	29	122.86	124.00	336	11,722	2.87%	大買/鉅額交易
2020/05/20	25	111.54	14	116.43	117.00	11	11,378	0.10%
2020/05/19	15	108.17	12	108.67	110.00	3	11,042	0.03%
2020/05/18	7	104.07	4	104.87	103.00	3	10,809	0.03%
2020/05/15	12	101.82	39	101.62	105.00	-27	10,827	-0.25%
2020/05/14	6	98.18	7	98.53	96.50	-1	10,511	-0.01%
2020/05/13	35	99.38	22	99.47	98.40	13	10,449	0.12%
2020/05/12	20	103.43	25	102.46	104.00	-5	10,347	-0.05%
2020/05/11	23	101.65	27	104.87	101.00	-4	10,300	-0.04%
2020/05/08	15	102.21	17	101.49	100.50	-2	10,162	-0.02%
2020/05/07	29	98.74	25	100.05	101.50	4	9,789	0.04%
2020/05/06	3	90.83	21	91.80	92.70	-18	9,386	-0.19%
2020/05/05	5	89.54	0	0.00	88.60	5	9,305	0.05%
2020/05/04	6	87.75	6	88.65	89.00	0	9,311	0.00%
2020/04/30	1	90.60	5	90.54	90.50	-4	9,313	-0.04%
2020/04/29	6	90.52	1	90.00	90.30	5	9,302	0.05%
2020/04/28	15	90.52	11	90.61	90.00	4	9,320	0.04%
2020/04/27	4	90.00	10	91.16	92.00	-6	9,225	-0.07%
2020/04/24	2	87.30	3	88.17	88.00	-1	9,086	-0.01%
2020/04/23	8	87.81	6	88.53	87.70	2	9,035	0.02%
2020/04/22	20	87.44	21	87.14	88.70	-1	8,902	-0.01%
2020/04/21	12	90.83	17	90.82	89.20	-5	8,804	-0.06%
2020/04/20	68	90.13	2	89.55	90.20	66	8,661	0.76%
2020/04/17	13	90.64	4	90.53	87.30	9	8,547	0.11%
2020/04/16	9	87.97	11	87.94	86.50	-2	8,339	-0.02%
2020/04/15	25	88.32	17	87.73	84.50	8	8,184	0.10%
2020/04/14	21	82.36	30	82.09	86.00	-9	7,972	-0.11%
2020/04/13	16	76.98	6	78.30	78.20	10	7,791	0.13%
2020/04/10	4	76.73	3	76.97	76.00	1	7,578	0.01%
2020/04/09	4	76.68	11	78.55	76.00	-7	7,619	-0.09%
2020/04/08	14	77.92	0	0.00	77.70	14	7,540	0.19%
2020/04/07	3	78.27	21	78.06	78.70	-18	7,374	-0.24%
2020/04/06	8	72.30	6	71.77	73.90	2	7,322	0.03%
2020/04/01	4	69.83	5	70.40	71.00	-1	7,290	-0.01%
2020/03/31	1	69.21	4	69.63	69.10	-3	7,274	-0.04%
2020/03/30	3	67.23	3	69.00	69.50	0	7,220	0.00%
2020/03/27	6	72.45	5	70.76	69.20	1	7,209	0.01%
2020/03/26	6	69.60	6	69.35	71.00	0	7,219	0.00%
2020/03/25	4	69.18	3	68.63	69.50	1	7,200	0.01%
2020/03/24	4	62.58	2	62.15	63.20	2	7,195	0.03%
2020/03/23	1	58.10	2	55.10	57.50	-1	7,182	-0.01%
2020/03/20	3	58.47	3	58.50	57.30	0	7,242	0.00%
2020/03/17	0	0.00	3	65.50	64.80	-3	7,168	-0.04%
2020/03/16	4	75.40	15	70.88	69.80	-11	7,172	-0.15%
2020/03/13	11	73.01	6	73.18	75.80	5	7,254	0.07%
2020/03/12	2	85.80	8	81.55	81.10	-6	7,460	-0.08%
2020/03/10	5	86.90	2	89.05	89.00	3	7,626	0.04%
2020/03/09	5	89.18	1	91.20	87.30	4	7,609	0.05%
2020/03/06	3	93.13	1	93.00	92.30	2	7,687	0.03%
2020/03/05	3	93.73	1	92.10	92.10	2	7,712	0.03%
2020/03/04	0	0.00	1	92.90	93.10	-1	7,659	-0.01%
2020/03/03	1	92.00	0	0.00	97.00	1	7,837	0.01%
2020/03/02	16	91.11	7	90.40	88.80	9	7,769	0.12%
2020/02/27	3	95.59	2	97.20	93.30	1	7,822	0.01%
2020/02/26	4	100.53	3	96.97	96.50	1	8,113	0.01%
2020/02/25	2	104.50	1	104.00	104.00	1	8,522	0.01%
2020/02/24	0	0.00	0	104.00	104.00	0	8,910	0.00%
2020/02/21	1	105.00	0	0.00	105.50	1	9,085	0.01%
2020/02/20	2	108.75	1	111.00	108.00	1	9,142	0.01%
2020/02/19	2	110.50	2	110.00	110.50	0	9,216	0.00%
2020/02/18	3	108.33	3	109.33	109.00	0	9,281	0.00%
2020/02/17	0	0.00	1	100.50	103.00	-1	9,100	-0.01%
2020/02/14	1	102.00	0	0.00	101.50	1	9,128	0.01%
2020/02/13	2	101.25	14	101.11	102.00	-12	9,198	-0.13%
2020/02/12	2	98.65	4	99.90	100.00	-2	9,111	-0.02%
2020/02/11	12	96.84	0	0.00	97.60	12	9,096	0.13%
2020/02/07	1	98.10	1	97.90	96.00	0	9,349	0.00%
2020/02/06	2	97.25	0	0.00	97.10	2	9,485	0.02%
2020/02/05	2	98.50	1	98.10	99.00	1	9,511	0.01%
2020/02/04	1	99.00	0	0.00	100.00	1	9,683	0.01%
2020/02/03	7	94.37	3	93.10	97.20	4	9,800	0.04%
2020/01/31	1	100.00	10	100.00	99.80	-9	10,004	-0.09%
2020/01/30	4	105.37	0	0.00	103.50	4	10,358	0.04%
2020/01/20	20	114.50	0	0.00	114.50	20	10,612	0.19%
2020/01/17	1	115.00	1	113.50	113.00	0	11,359	0.00%
2020/01/16	0	0.00	2	115.00	113.50	-2	12,015	-0.02%
2020/01/14	2	118.25	2	119.25	118.00	0	12,688	0.00%
2020/01/13	0	0.00	1	115.50	116.50	-1	12,599	-0.01%
2020/01/10	7	111.86	1	111.00	112.00	6	12,586	0.05%
2020/01/09	1	112.00	0	0.00	112.50	1	12,537	0.01%
2020/01/08	5	110.70	3	110.17	109.00	2	12,484	0.02%
2020/01/07	11	115.18	3	117.33	113.50	8	12,440	0.06%
2020/01/06	2	124.00	7	123.00	121.00	-5	12,421	-0.04%
2020/01/03	14	124.32	8	123.69	121.00	6	12,397	0.05%
2020/01/02	5	116.20	5	117.40	118.00	0	12,227	0.00%
2019/12/31	2	115.75	1	116.50	117.00	1	12,227	0.01%
2019/12/30	3	115.67	5	116.30	115.50	-2	12,238	-0.02%
2019/12/27	1	110.00	1	111.00	111.50	0	12,064	0.00%
2019/12/26	4	108.63	5	109.60	108.50	-1	12,027	-0.01%
2019/12/25	2	107.50	2	107.25	108.00	0	12,041	0.00%
2019/12/24	5	109.20	5	108.80	109.00	0	12,099	0.00%
2019/12/23	8	108.56	7	107.43	107.50	1	12,070	0.01%
2019/12/20	12	115.54	12	114.00	113.00	0	11,808	0.00%
2019/12/19	2	115.75	2.2	116.78	117.50	-0.2	11,763	0.00%
2019/12/18	6	115.16	7	113.57	112.50	-1	11,718	-0.01%
2019/12/17	2	115.00	3	116.83	117.50	-1	11,857	-0.01%
2019/12/16	96	113.42	2	113.74	113.50	94	11,872	0.79%
2019/12/13	5	110.20	6	111.00	111.00	-1	12,080	-0.01%
2019/12/12	9	109.83	8	108.69	108.50	1	12,109	0.01%
2019/12/11	11	110.50	11	110.73	111.00	0	12,067	0.00%
2019/12/10	6	109.17	6	111.00	112.50	0	11,987	0.00%
2019/12/09	10	114.19	5	115.50	108.00	5	11,842	0.04%
2019/12/06	9	112.94	9	114.00	116.00	0	11,650	0.00%
2019/12/05	7	114.14	3	113.67	113.00	4	11,643	0.03%
2019/12/04	5	109.50	5	110.90	112.00	0	11,571	0.00%
2019/12/03	7	111.93	7	111.43	110.50	0	11,796	0.00%
2019/12/02	5	109.50	6	109.33	109.00	-1	11,729	-0.01%
2019/11/29	8	112.63	5	112.80	111.00	3	11,693	0.03%
2019/11/28	3	113.33	1.1	112.83	112.00	1.9	11,640	0.02%
2019/11/27	0.1	113.00	0	0.00	113.00	0.1	11,496	0.00%
2019/11/26	0	0.00	5	111.50	114.50	-5	11,571	-0.04%
2019/11/25	4	112.63	3	112.67	112.50	1	11,565	0.01%
2019/11/22	4	105.63	5	107.00	110.00	-1	11,392	-0.01%
2019/11/21	6	100.25	51	102.30	103.50	-45	11,252	-0.40%
2019/11/20	1	94.80	1	95.30	94.30	0	11,440	0.00%
2019/11/19	1	96.90	0	0.00	97.70	1	11,547	0.01%
2019/11/18	13	96.88	27	96.02	97.20	-14	11,499	-0.12%
2019/11/15	10	94.90	1	95.20	93.40	9	11,470	0.08%
2019/11/14	2	95.50	4	95.35	96.00	-2	11,598	-0.02%
2019/11/13	14	94.39	13	93.58	94.50	1	11,591	0.01%
2019/11/12	24	93.76	23	94.95	93.00	1	11,834	0.01%
2019/11/08	26	95.28	22	95.52	94.80	4	12,185	0.03%
2019/11/07	1	94.10	0	0.00	94.00	1	12,217	0.01%
2019/11/06	12	97.93	10	99.20	98.50	2	12,136	0.02%
2019/11/05	1	98.00	222	98.09	97.50	-221	12,079	-1.83%	大賣/鉅額交易
2019/11/04	4	99.90	4	100.75	101.50	0	11,944	0.00%
2019/11/01	12	99.00	12.3	100.47	99.10	-0.3	11,866	0.00%
2019/10/31	2	99.00	2	98.85	99.50	0	11,760	0.00%
2019/10/30	23	98.78	26	99.86	100.50	-3	11,680	-0.03%
2019/10/29	9	98.48	10	99.02	97.00	-1	11,515	-0.01%
2019/10/28	4	96.79	2	94.65	96.10	2	11,397	0.02%
2019/10/25	22	94.23	27	95.03	96.80	-5	11,426	-0.04%
2019/10/24	6	86.20	14	86.29	89.10	-8	10,783	-0.07%
2019/10/23	2	82.20	8	81.01	81.00	-6	10,243	-0.06%
2019/10/22	12	77.02	6	76.20	76.80	6	9,768	0.06%
2019/10/21	1	73.90	1	74.80	74.70	0	10,005	0.00%
2019/10/18	0	0.00	3	74.43	73.80	-3	10,075	-0.03%
2019/10/17	1	73.10	1	73.60	73.60	0	10,138	0.00%
2019/10/16	1	73.30	1	73.90	73.50	0	10,220	0.00%
2019/10/15	4	73.67	1	74.50	73.50	3	10,406	0.03%
2019/10/14	0	0.00	1	73.80	74.00	-1	10,542	-0.01%
2019/10/09	2	71.75	4	72.28	72.10	-2	10,655	-0.02%
2019/10/08	3	72.57	1	72.00	72.00	2	10,693	0.02%
2019/10/07	4	73.62	4	73.93	73.80	0	10,919	0.00%
2019/10/04	6	73.48	2	73.30	73.30	4	11,180	0.04%
2019/10/02	3	74.20	2	74.40	75.20	1	11,752	0.01%
2019/10/01	2	74.65	4	73.80	75.30	-2	11,784	-0.02%
2019/09/27	3	74.67	2	73.80	73.50	1	11,768	0.01%
2019/09/26	3	77.60	2	75.80	75.80	1	11,685	0.01%
2019/09/25	5	76.96	3	77.47	77.10	2	11,670	0.02%
2019/09/23	2	79.30	2	79.00	79.30	0	11,736	0.00%
2019/09/20	5	80.24	19	79.62	78.20	-14	11,931	-0.12%
2019/09/19	2	78.45	0	0.00	78.90	2	11,853	0.02%
2019/09/18	17	78.08	46	78.07	78.00	-29	11,741	-0.25%
2019/09/17	8	76.83	4	76.33	76.40	4	11,504	0.03%
2019/09/16	16	74.91	3	74.33	74.60	13	11,458	0.11%
2019/09/10	124	75.27	3	74.73	74.30	121	11,880	1.02%	大買/鉅額交易
2019/09/09	22	75.25	1	74.00	75.30	21	11,967	0.18%
2019/09/06	3	75.37	0	0.00	74.70	3	11,904	0.03%
2019/09/05	2	78.25	33	77.60	77.00	-31	11,765	-0.26%
2019/09/04	35	75.44	4	75.55	75.30	31	11,511	0.27%
2019/09/03	2	74.70	3	74.77	74.60	-1	11,496	-0.01%
2019/09/02	2	74.65	6	74.75	75.30	-4	11,516	-0.03%
2019/08/30	18	76.86	4	75.05	74.40	14	11,497	0.12%
2019/08/29	2	78.10	4	77.08	75.60	-2	11,357	-0.02%
2019/08/28	6	78.88	4	78.50	77.50	2	11,208	0.02%
2019/08/27	7	82.23	4	82.18	80.60	3	11,077	0.03%
2019/08/26	19	82.85	16	81.56	80.60	3	10,906	0.03%
2019/08/23	12	81.98	13	84.78	86.50	-1	10,601	-0.01%
2019/08/22	8	78.45	23	80.17	78.70	-15	10,158	-0.15%
2019/08/21	1	76.20	0	0.00	76.40	1	9,990	0.01%
2019/08/20	5	77.16	5	77.14	76.00	0	10,071	0.00%
2019/08/19	6	75.48	4	76.23	76.40	2	10,024	0.02%
2019/08/16	12	73.56	6	74.47	73.50	6	9,770	0.06%
2019/08/15	10	76.37	7	75.50	74.00	3	9,800	0.03%
2019/08/14	6	76.45	26	77.52	78.50	-20	9,599	-0.21%
2019/08/13	5	72.58	15	73.55	71.40	-10	9,326	-0.11%
2019/08/12	14	74.86	3	74.53	75.30	11	9,348	0.12%
2019/08/08	1	73.00	1	73.20	73.00	0	9,393	0.00%
2019/08/07	5	73.60	5	72.68	72.30	0	9,437	0.00%
2019/08/06	3	72.23	2	72.75	74.70	1	9,503	0.01%
2019/08/05	4	74.40	2	74.05	73.60	2	9,496	0.02%
2019/08/02	11	75.29	14	75.01	74.20	-3	9,522	-0.03%
2019/08/01	4	77.55	2	77.55	78.30	2	9,504	0.02%
2019/07/31	3	76.93	3	76.73	77.10	0	9,491	0.00%
2019/07/30	11	78.39	0	0.00	77.00	11	9,502	0.12%
2019/07/29	3	78.13	8.3	77.98	79.70	-5.3	9,275	-0.06%
2019/07/26	4	75.08	0	0.00	74.70	4	9,056	0.04%
2019/07/25	0	0.00	193	73.40	73.50	-193	9,211	-2.10%	大賣/鉅額交易
2019/07/24	11	71.55	2	71.85	72.30	9	9,140	0.10%
2019/07/23	15	76.58	20	74.51	71.40	-5	9,094	-0.05%
2019/07/22	2	72.35	0	0.00	71.90	2	8,839	0.02%
2019/07/19	2	72.00	4	71.58	72.50	-2	8,902	-0.02%
2019/07/18	0	0.00	1	70.20	70.40	-1	8,974	-0.01%
2019/07/17	2	71.65	11	70.43	70.90	-9	9,181	-0.10%
2019/07/16	7	72.13	0	0.00	73.00	7	9,229	0.08%
2019/07/12	0	0.00	3.1	70.27	69.70	-3.1	9,476	-0.03%
2019/07/11	7.1	70.60	21	71.95	72.30	-13.9	9,513	-0.15%
2019/07/10	13	69.35	32	70.62	70.00	-19	9,485	-0.20%
2019/07/09	4	64.98	25.3	66.90	67.30	-21.3	9,313	-0.23%
2019/07/08	9	64.20	55	64.79	64.60	-46	9,122	-0.50%
2019/07/05	2	59.60	3	59.57	60.30	-1	9,034	-0.01%
2019/07/04	3	59.43	4	59.85	59.00	-1	9,140	-0.01%
2019/07/03	2	58.85	4	59.48	58.80	-2	9,129	-0.02%
2019/07/02	4	59.38	3	59.97	59.20	1	9,223	0.01%
2019/07/01	2	59.75	37	59.74	59.70	-35	9,365	-0.37%
2019/06/28	12	58.20	2	57.95	58.30	10	9,345	0.11%
2019/06/27	21	58.33	6	58.60	58.00	15	9,301	0.16%
2019/06/26	1	54.70	21	56.91	57.20	-20	9,081	-0.22%
2019/06/25	0	0.00	3	55.20	54.90	-3	8,951	-0.03%
2019/06/24	1	55.20	3	55.93	56.30	-2	8,955	-0.02%
2019/06/21	2	55.95	1	56.50	55.70	1	8,942	0.01%
2019/06/20	4	54.50	12.1	54.47	56.80	-8.1	8,911	-0.09%
2019/06/19	3	52.97	4	53.15	53.80	-1	8,762	-0.01%
2019/06/18	2	49.55	4	49.61	49.30	-2	8,615	-0.02%
2019/06/17	2	50.10	4	49.65	49.65	-2	8,725	-0.02%
2019/06/14	12	52.10	2	51.80	51.60	10	8,769	0.11%
2019/06/13	2	53.40	0	0.00	53.10	2	8,808	0.02%
2019/06/12	1	53.20	1	53.40	53.40	0	8,970	0.00%
2019/06/11	2	53.90	3	53.47	53.60	-1	9,015	-0.01%
2019/06/10	4	53.10	6	53.93	53.90	-2	9,036	-0.02%
2019/06/06	3	52.60	0.1	52.50	52.30	2.9	9,038	0.03%
2019/06/05	11	52.37	3	52.67	51.80	8	9,100	0.09%
2019/06/04	2	52.90	2	52.85	51.70	0	9,118	0.00%
2019/06/03	4	51.85	3	52.30	52.90	1	9,219	0.01%
2019/05/31	1	53.30	2	53.70	52.80	-1	9,367	-0.01%
2019/05/30	0	0.00	1	52.80	53.40	-1	9,524	-0.01%
2019/05/29	3	52.87	3	53.27	51.60	0	9,880	0.00%
2019/05/28	4	54.45	2	54.95	54.70	2	9,896	0.02%
2019/05/27	8	55.95	13	55.46	54.50	-5	10,205	-0.05%
2019/05/24	10	58.07	5	57.90	56.90	5	10,194	0.05%
2019/05/23	7	57.01	4	57.30	57.30	3	10,341	0.03%
2019/05/22	5	58.78	3	58.53	57.30	2	10,728	0.02%
2019/05/21	3	56.27	3	56.83	59.00	0	10,746	0.00%
2019/05/20	3	56.50	96	55.10	56.10	-93	10,807	-0.86%
2019/05/17	96	58.83	2	58.30	57.80	94	10,813	0.87%
2019/05/16	2	60.00	6	59.33	58.20	-4	10,805	-0.04%
2019/05/15	144	58.16	4	58.58	59.00	140	10,961	1.28%	大買/鉅額交易
2019/05/14	10	57.13	30	55.01	57.60	-20	11,067	-0.18%
2019/05/13	32	56.20	6	55.80	55.30	26	11,229	0.23%
2019/05/10	3	57.93	102	58.87	57.20	-99	11,531	-0.86%	大賣/
2019/05/09	5	59.62	82	58.00	58.10	-77	11,897	-0.65%
2019/05/07	4	60.10	4	60.55	60.30	0	12,176	0.00%
2019/05/06	11	59.17	1	58.50	58.40	10	12,489	0.08%
2019/05/03	4.4	60.86	12	61.20	61.70	-7.6	13,191	-0.06%
2019/05/02	6	60.73	11	61.04	61.00	-5	13,595	-0.04%
2019/04/30	3	58.20	22	58.52	58.30	-19	14,103	-0.13%
2019/04/29	4	56.65	4	56.55	57.60	0	14,579	0.00%
2019/04/26	4	57.68	25	58.03	57.30	-21	14,566	-0.14%
2019/04/25	3	58.47	2	59.65	59.10	1	14,486	0.01%
2019/04/24	3	59.10	11.2	59.73	58.20	-8.2	14,376	-0.06%
2019/04/23	63.2	60.48	2	60.50	60.50	61.2	14,191	0.43%
2019/04/22	8	61.31	7	61.01	63.20	1	13,925	0.01%
2019/04/19	11	59.92	4	60.20	60.70	7	13,710	0.05%
2019/04/18	6	58.02	10.2	57.81	58.20	-4.2	13,489	-0.03%
2019/04/17	7	57.01	3.1	56.23	56.10	3.9	13,274	0.03%
2019/04/16	61	56.46	18	55.97	57.20	43	13,224	0.33%
2019/04/15	39	55.28	3	55.73	55.90	36	13,015	0.28%
2019/04/12	17	52.49	7	52.46	52.40	10	12,947	0.08%
2019/04/11	36	54.79	9	54.56	52.30	27	12,954	0.21%
2019/04/10	34	53.07	5	53.14	53.70	29	12,825	0.23%
2019/04/09	2	51.95	0	0.00	51.50	2	12,732	0.02%
2019/04/08	40	53.01	5	52.00	52.00	35	12,803	0.27%
2019/04/03	16.9	52.82	8	52.90	51.60	8.9	12,808	0.07%
2019/04/02	2	51.30	5	50.70	51.60	-3	12,697	-0.02%
2019/03/28	0	0.00	1	49.25	49.15	-1	13,128	-0.01%
2019/03/27	5	50.52	5	49.97	49.80	0	13,191	0.00%
2019/03/26	7	50.24	0	0.00	50.10	7	13,266	0.05%
2019/03/25	10	50.10	1	50.50	49.95	9	13,319	0.07%
2019/03/22	0	0.00	1	51.50	51.60	-1	13,402	-0.01%
2019/03/21	2	52.40	0	0.00	52.40	2	13,469	0.01%
2019/03/20	2	50.85	10	51.52	52.20	-8	13,595	-0.06%
2019/03/19	14	51.46	21	51.12	49.95	-7	13,462	-0.05%
2019/03/18	3	49.70	5	49.68	49.80	-2	13,260	-0.02%
2019/03/15	9	48.74	23	48.55	49.00	-14	13,210	-0.11%
2019/03/14	3	50.40	4	50.10	49.70	-1	13,078	-0.01%
2019/03/13	0	0.00	1	50.30	50.30	-1	13,182	-0.01%
2019/03/12	5	50.25	5	50.26	49.55	0	13,176	0.00%
2019/03/11	29	50.58	8	50.12	49.35	21	13,420	0.16%
2019/03/08	2	49.70	4	49.60	50.60	-2	13,452	-0.01%
2019/03/07	22	50.12	4.2	51.09	50.50	17.8	13,434	0.13%
2019/03/06	7	52.23	16	53.98	51.50	-9	13,415	-0.07%
2019/03/05	3	54.03	1	54.10	54.20	2	13,257	0.02%
2019/03/04	14	52.94	39	54.78	55.50	-25	13,312	-0.19%
2019/02/27	13.2	51.03	3	50.73	51.40	10.2	12,885	0.08%
2019/02/26	22	51.57	15	51.49	51.40	7	12,737	0.05%
2019/02/22	44	48.81	2	49.03	48.60	42	12,298	0.34%
2019/02/21	2	50.15	7	49.88	50.60	-5	12,262	-0.04%
2019/02/20	2	48.85	1	49.10	49.00	1	12,080	0.01%
2019/02/19	2	49.65	2	50.20	49.20	0	12,027	0.00%
2019/02/18	1	49.60	1	48.65	48.65	0	11,934	0.00%
2019/02/15	3	49.30	20	49.10	48.90	-17	11,918	-0.14%
2019/02/13	0	0.00	1	49.50	49.80	-1	11,648	-0.01%
2019/02/12	8	50.12	6	50.12	49.70	2	11,521	0.02%
2019/02/11	8	48.54	19	49.04	50.60	-11	11,339	-0.10%
2019/01/30	13	46.03	10	44.97	46.00	3	11,067	0.03%
2019/01/29	6	42.96	4	42.93	43.05	2	10,767	0.02%
2019/01/28	6	44.13	8	44.11	43.70	-2	10,638	-0.02%
2019/01/25	17	44.11	16.2	43.84	43.30	0.8	10,669	0.01%
2019/01/24	26.2	45.53	56	46.65	44.30	-29.8	10,534	-0.28%
2019/01/23	16	42.40	11.2	42.93	44.65	4.8	9,951	0.05%
2019/01/22	13	41.38	7	41.43	42.35	6	9,846	0.06%
2019/01/21	7	39.56	22	38.84	41.35	-15	9,429	-0.16%
2019/01/18	2	37.03	10	37.33	37.60	-8	9,279	-0.09%
2019/01/17	8	36.68	4	36.68	36.50	4	9,559	0.04%
2019/01/16	3	37.70	2	37.48	37.10	1	9,849	0.01%
2019/01/15	4	36.74	1	36.90	36.90	3	10,197	0.03%
2019/01/14	2	36.53	4	36.74	36.95	-2	10,678	-0.02%
2019/01/11	10	36.50	7	36.76	36.60	3	10,779	0.03%
2019/01/10	1	37.45	2	37.43	36.45	-1	10,893	-0.01%
2019/01/09	9	37.48	8	37.73	37.00	1	11,005	0.01%
2019/01/08	6	38.22	3	38.08	37.95	3	11,048	0.03%
2019/01/07	4	38.45	4	38.65	39.00	0	11,267	0.00%
2019/01/04	19	37.87	12	37.67	37.50	7	11,269	0.06%
2019/01/03	9	38.45	9	38.59	38.60	0	11,357	0.00%
2019/01/02	10	38.74	5	39.17	38.00	5	11,452	0.04%
2018/12/28	3	38.62	16	38.83	38.90	-13	11,477	-0.11%
2018/12/27	4	38.16	6	38.60	38.40	-2	11,562	-0.02%
2018/12/26	8	37.93	5	38.72	37.35	3	11,528	0.03%
2018/12/25	4	38.16	3	37.95	38.75	1	11,555	0.01%
2018/12/22	5	36.84	4	37.03	37.00	1	11,913	0.01%
2018/12/21	61	38.33	59	37.85	37.60	2	12,033	0.02%
2018/12/20	0	0.00	5	37.62	37.90	-5	11,750	-0.04%
2018/12/19	4	36.31	3	36.85	38.00	1	12,407	0.01%
2018/12/18	5	37.01	2	37.10	36.10	3	12,602	0.02%
2018/12/17	7	38.42	4	38.70	37.30	3	12,754	0.02%
2018/12/14	0	0.00	3	38.20	38.00	-3	12,727	-0.02%
2018/12/13	10	37.17	9.2	37.52	37.15	0.8	12,739	0.01%
2018/12/12	1	36.05	4	36.48	36.10	-3	12,723	-0.02%
2018/12/11	7	35.63	12	35.89	35.70	-5	13,076	-0.04%
2018/12/10	3	34.80	2	35.18	35.00	1	13,446	0.01%
2018/12/07	6	35.03	1	35.25	35.05	5	13,978	0.04%
2018/12/06	4	35.41	0	0.00	34.05	4	14,042	0.03%
2018/12/05	1	37.55	0	0.00	37.50	1	14,081	0.01%
2018/12/04	4	38.98	7	39.16	38.50	-3	14,113	-0.02%
2018/12/03	1	38.05	31	38.19	38.00	-30	13,929	-0.22%
2018/11/30	6	36.25	3	36.40	36.30	3	13,977	0.02%
2018/11/29	5	37.05	1	37.80	36.25	4	14,135	0.03%
2018/11/28	6	36.53	3	36.65	36.60	3	14,249	0.02%
2018/11/27	4	37.05	0	0.00	36.55	4	14,571	0.03%
2018/11/26	0	0.00	3	35.93	36.55	-3	14,798	-0.02%
2018/11/22	3	36.58	1	36.45	35.95	2	14,912	0.01%
2018/11/21	1	36.15	7	36.90	36.45	-6	14,938	-0.04%
2018/11/20	1	37.00	1	37.35	36.50	0	14,941	0.00%
2018/11/19	1	38.20	1.1	37.83	37.80	-0.1	14,780	0.00%
2018/11/16	2	34.90	4	34.90	34.80	-2	14,501	-0.01%
2018/11/15	1	33.95	2	34.38	34.30	-1	14,406	-0.01%
2018/11/14	2	34.18	3	34.07	34.00	-1	14,326	-0.01%
2018/11/13	7	32.36	5	32.42	35.05	2	14,212	0.01%
2018/11/12	5	34.48	5	34.43	34.10	0	14,102	0.00%
2018/11/09	3	34.30	3	34.83	35.50	0	14,002	0.00%
2018/11/08	0	0.00	1	34.80	34.80	-1	13,889	-0.01%
2018/11/07	2	36.55	4	36.20	36.65	-2	13,747	-0.01%
2018/11/06	3	36.42	2	36.50	35.05	1	13,662	0.01%
2018/11/05	3	36.60	5	37.02	36.60	-2	13,506	-0.01%
2018/11/02	5	36.83	6	36.87	36.30	-1	13,376	-0.01%
2018/11/01	5	35.19	5	36.28	36.30	0	13,143	0.00%
2018/10/31	67	33.60	78	31.75	33.75	-11	12,878	-0.09%
2018/10/30	62	29.69	66	30.28	30.70	-4	12,651	-0.03%
2018/10/29	87	31.55	65	33.81	31.35	22	12,228	0.18%
2018/10/26	7.1	34.00	4	34.64	33.20	3.1	11,840	0.03%
2018/10/25	16.2	36.44	8	36.71	35.50	8.2	11,427	0.07%
2018/10/24	63	39.37	67	38.70	39.40	-4	11,058	-0.04%
2018/10/23	55	37.53	54	38.40	38.00	1	10,736	0.01%
2018/10/22	25	38.38	12	37.71	37.75	13	10,320	0.13%
2018/10/19	3	35.25	0	0.00	35.50	3	9,808	0.03%
2018/10/18	2	35.88	1	35.55	36.40	1	9,661	0.01%
2018/10/17	4	35.99	4	35.76	35.55	0	9,509	0.00%
2018/10/16	1	33.75	5	34.28	34.90	-4	9,299	-0.04%
2018/10/15	56	35.23	51	35.35	33.75	5	9,145	0.05%
2018/10/12	0	0.00	5	34.65	34.65	-5	8,841	-0.06%
2018/10/11	15	32.15	15	32.00	31.50	0	8,767	0.00%
2018/10/09	5	34.35	5	33.30	34.00	0	8,557	0.00%
2018/10/08	211	35.28	7	35.49	33.85	204	8,362	2.44%	大買/鉅額交易
2018/10/05	0	0.00	2	35.45	37.10	-2	8,143	-0.02%
2018/10/04	0	0.00	1	37.15	37.05	-1	7,948	-0.01%
2018/10/03	2	37.00	0	0.00	37.00	2	7,846	0.03%
2018/10/02	5	39.15	16.1	39.43	37.75	-11.1	7,676	-0.14%
2018/10/01	3	38.75	4	39.16	39.00	-1	7,309	-0.01%
2018/09/28	12	39.76	6	39.42	39.95	6	7,163	0.08%
2018/09/27	66	40.03	59	39.99	39.55	7	6,973	0.10%
2018/09/26	4	40.08	11	40.15	39.90	-7	6,725	-0.10%
2018/09/25	6	37.60	50.4	38.58	39.20	-44.4	5,973	-0.74%
2018/09/21	267	35.46	3	36.20	35.65	264	5,648	4.67%	大買/鉅額交易
2018/09/20	1	34.75	1	34.70	34.00	0	5,402	0.00%
2018/09/19	4	33.91	12	34.17	33.95	-8	5,267	-0.15%
2018/09/18	9	33.07	13	33.47	33.45	-4	5,121	-0.08%
2018/09/17	28	35.55	15	35.86	34.80	13	4,920	0.26%
2018/09/14	14	34.51	12	35.24	36.50	2	4,534	0.04%
2018/09/13	8	34.88	9	36.13	33.60	-1	4,113	-0.02%
2018/09/12	2	34.30	2	33.70	34.90	0	3,537	0.00%
2018/09/11	3	34.75	2	34.83	34.40	1	3,414	0.03%
2018/09/10	0	0.00	3.3	34.20	34.45	-3.3	3,180	-0.10%
2018/09/07	0.3	33.80	0	0.00	33.95	0.3	3,074	0.01%
2018/09/06	5	34.83	1	34.75	35.25	4	2,918	0.14%
2018/09/05	3	34.38	7	34.59	34.35	-4	2,726	-0.15%
2018/09/04	1	34.25	0	0.00	34.30	1	2,514	0.04%
2018/09/03	4	34.26	7	34.09	34.60	-3	2,271	-0.13%
2018/08/31	14.9	32.46	15	32.26	33.00	-0.2	1,890	-0.01%
2018/08/30	0	0.00	6	29.74	30.75	-6	1,418	-0.42%
2018/08/29	2	28.90	5	28.61	29.00	-3	1,292	-0.23%
2018/08/28	0	0.00	10.2	28.20	28.30	-10.2	1,363	-0.75%
2018/08/27	0	0.00	12	26.95	27.75	-12	1,314	-0.91%
2018/08/24	1	25.70	3.1	25.27	25.30	-2.1	1,233	-0.17%
2018/08/23	1	24.80	31	24.66	25.00	-30	1,297	-2.31%
2018/08/22	10	24.06	0	0.00	24.15	10	1,291	0.77%
2018/08/16	0	0.00	10	24.70	24.60	-10	1,313	-0.76%
2018/08/15	15	24.85	5	25.15	24.80	10	1,325	0.75%
2018/08/14	2	25.25	1	25.30	25.10	1	1,331	0.08%
2018/08/13	20	25.30	0	0.00	25.30	20	1,338	1.49%
2018/08/09	0	0.00	1	27.25	27.05	-1	1,381	-0.07%
2018/08/07	3	26.82	3	26.78	26.75	0	1,367	0.00%
2018/08/06	0	0.00	1	26.10	26.40	-1	1,317	-0.08%
2018/08/02	3	26.20	0	0.00	26.05	3	1,314	0.23%
2018/07/30	1	26.60	1	26.65	26.80	0	1,292	0.00%
2018/07/19	0	0.00	1	26.20	26.20	-1	1,234	-0.08%
2018/07/11	0	0.00	0	26.00	26.00	0	1,227	0.00%
2018/07/09	0	0.00	2	25.70	26.15	-2	1,222	-0.16%
2018/06/29	0	0.00	2	27.30	27.30	-2	1,224	-0.16%
2018/06/28	0	0.00	6	27.10	27.10	-6	1,219	-0.49%
2018/06/26	0	0.00	1	27.70	27.30	-1	1,206	-0.08%
2018/06/20	3	27.00	0	0.00	26.90	3	1,158	0.26%
2018/06/19	1	27.05	0	0.00	27.05	1	1,155	0.09%
2018/06/14	0	0.00	2	27.85	27.85	-2	1,127	-0.18%
2018/06/13	0	0.00	3	27.90	27.70	-3	1,111	-0.27%
2018/06/08	0	0.00	1	27.30	27.45	-1	1,066	-0.09%
2018/06/07	7	27.50	5	27.57	27.50	2	1,053	0.19%
2018/06/05	21	28.02	31	28.08	27.95	-10	979	-1.02%
2018/06/04	20	26.70	0	0.00	27.20	20	825	2.42%
2018/05/30	40	25.55	0	0.00	25.50	40	653	6.12%
2018/05/28	0	0.00	2	25.90	25.90	-2	643	-0.31%
2018/05/25	17	25.54	0	0.00	25.80	17	647	2.62%
2018/05/18	6	26.38	9	27.01	27.00	-3	610	-0.49%
2018/05/09	0	0.00	0.3	25.90	25.85	-0.3	598	-0.05%
2018/05/04	0	0.00	47.9	25.81	25.80	-47.9	622	-7.69%
2018/05/03	2	26.05	84	25.83	25.80	-82	639	-12.82%
2018/05/02	1	26.35	109	26.24	26.25	-108	658	-16.39%	大賣/鉅額交易
2018/04/30	0	0.00	46	25.38	25.50	-46	658	-6.98%
2018/04/27	2	25.40	28	25.25	25.35	-26	682	-3.81%
2018/04/26	0	0.00	50	25.50	25.20	-50	717	-6.97%
2018/04/25	0	0.00	45	25.39	25.35	-45	725	-6.20%
2018/04/24	2	25.40	185	25.43	25.65	-183	731	-25.03%	大賣/鉅額交易
2018/04/23	5	26.38	124	26.36	26.00	-119	758	-15.70%	大賣/鉅額交易
2018/04/20	0	0.00	92	26.79	26.80	-92	801	-11.48%
2018/04/19	0	0.00	65	26.95	26.90	-65	811	-8.01%
2018/04/18	30	27.10	103	27.09	27.00	-73	821	-8.89%	大賣/
2018/04/17	0	0.00	233	26.92	26.95	-233	827	-28.15%	大賣/鉅額交易
2018/04/16	0	0.00	230	27.13	27.00	-230	838	-27.44%	大賣/鉅額交易
2018/04/13	21	27.35	262	27.29	27.20	-241	866	-27.82%	大賣/鉅額交易
2018/04/12	59	27.10	325	27.15	27.10	-266	940	-28.29%	大賣/鉅額交易
2018/04/11	3	27.23	462	27.50	27.55	-459	954	-48.07%	大賣/鉅額交易
2018/04/10	0	0.00	450	26.92	26.95	-450	969	-46.42%	大賣/鉅額交易
2018/04/09	101	26.95	468	27.19	26.95	-367	990	-37.04%	大買/大賣/鉅額交易
2018/04/03	0	0.00	400	27.50	27.50	-400	1,012	-39.51%	大賣/鉅額交易
2018/04/02	0	0.00	30	27.60	27.40	-30	1,061	-2.83%
2018/03/30	0	0.00	85	27.84	27.80	-85	1,081	-7.86%
2018/03/23	2	27.80	0	0.00	27.90	2	1,260	0.16%
2018/03/21	2	29.15	40	29.05	28.95	-38	1,358	-2.80%
2018/03/20	0	0.00	1	28.60	29.00	-1	1,385	-0.07%
2018/03/12	0	0.00	30	29.38	29.40	-30	1,762	-1.70%
2018/03/08	0	0.00	40	28.83	28.80	-40	2,012	-1.99%
2018/03/07	0	0.00	48	28.66	28.45	-48	2,212	-2.17%
2018/02/26	2	30.00	62	30.07	30.30	-60	2,485	-2.41%
2018/02/23	0	0.00	21	29.59	29.75	-21	2,470	-0.85%
2018/02/22	0	0.00	2	28.80	28.85	-2	2,478	-0.08%
2018/02/21	0	0.00	28	28.73	28.80	-28	2,503	-1.12%
2018/02/08	3	28.10	0	0.00	28.15	3	2,636	0.11%
2018/02/06	5	29.00	0	0.00	27.55	5	2,646	0.19%
2018/02/05	5	29.60	0	0.00	29.85	5	2,627	0.19%
2018/02/02	0	0.00	20	30.40	30.35	-20	2,640	-0.76%
2018/02/01	0	0.00	10	30.60	30.25	-10	2,693	-0.37%
2018/01/31	0	0.00	60	30.37	30.45	-60	2,763	-2.17%
2018/01/30	1	30.60	0	0.00	30.70	1	2,785	0.04%
2018/01/29	0	0.00	0.1	31.15	31.15	-0.1	2,794	0.00%
2018/01/25	1	31.85	31	31.64	31.45	-30	2,824	-1.06%
2018/01/22	6	31.03	0	0.00	30.80	6	2,935	0.20%
2018/01/18	0	0.00	20	32.70	32.60	-20	2,897	-0.69%
2018/01/17	1	33.15	20	33.52	32.65	-19	2,898	-0.66%
2018/01/16	0	0.00	183	33.44	33.75	-183	2,864	-6.39%	大賣/鉅額交易
2018/01/12	0	0.00	28	32.16	32.05	-28	2,862	-0.98%
2018/01/11	0	0.00	20	32.00	32.10	-20	2,848	-0.70%
2018/01/10	0	0.00	170	32.09	32.00	-170	2,844	-5.98%	大賣/鉅額交易
2018/01/09	0	0.00	151	32.54	32.35	-151	2,833	-5.33%	大賣/鉅額交易
2018/01/08	4	32.46	81	32.47	32.00	-77	2,809	-2.74%
2018/01/05	6	34.65	2	34.40	34.40	4	2,745	0.15%
2018/01/02	1	34.30	0	0.00	34.40	1	2,685	0.04%