宇隆 (2233)-台灣摩根士丹利券商分點個股進出

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

宇隆

(2233)

可現股當沖

股價
179.0
漲跌
▲16.0
漲幅
+9.82%
成交量
6,463張
產業
上市汽車類股
265人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宇隆 (2233)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	156.50	81	162.43	163.00	-79	1,571	-5.03%
2024/11/19	1	152.50	5	152.10	152.50	-4	1,568	-0.25%
2024/11/18	4	151.88	16	153.03	150.50	-12	1,603	-0.75%
2024/11/15	6	157.83	8	159.25	157.00	-2	1,599	-0.13%
2024/11/14	0	0.00	18	161.89	160.00	-18	1,602	-1.12%
2024/11/13	1	163.50	22	164.93	163.50	-21	1,599	-1.31%
2024/11/12	6	163.33	31	163.35	164.50	-25	1,588	-1.57%
2024/11/11	1	161.00	10	160.80	160.50	-9	1,583	-0.57%
2024/11/08	0	0.00	69.1	161.39	160.00	-69.1	1,591	-4.34%
2024/11/07	9	161.22	2	161.50	162.00	7	1,585	0.44%
2024/11/06	4	157.13	16	157.31	158.00	-12	1,590	-0.75%
2024/11/05	3	156.50	24	158.35	156.00	-21	1,590	-1.32%
2024/11/04	2	158.25	17	158.35	156.50	-15	1,591	-0.94%
2024/11/01	7	160.71	3	160.33	160.50	4	1,595	0.25%
2024/10/30	3	161.00	10	164.40	161.00	-7	1,591	-0.44%
2024/10/29	23	165.26	55	168.25	165.00	-32	1,583	-2.02%
2024/10/28	29	168.26	65	169.44	171.50	-36	1,562	-2.30%
2024/10/25	67	166.22	43	167.24	168.50	24	1,527	1.57%
2024/10/24	5	159.70	38	158.96	159.00	-33	1,470	-2.24%
2024/10/23	9	157.94	14	159.86	160.50	-5	1,453	-0.34%
2024/10/22	0	0.00	14	158.00	158.50	-14	1,439	-0.97%
2024/10/21	2	153.50	1	153.50	154.00	1	1,435	0.07%
2024/10/18	11	153.64	1	157.50	152.50	10	1,436	0.70%
2024/10/17	4	157.25	14	157.43	157.00	-10	1,434	-0.70%
2024/10/16	4	154.25	4	154.25	154.00	0	1,435	0.00%
2024/10/15	13	155.04	1	154.50	155.00	12	1,441	0.83%
2024/10/14	0	0.00	28	153.07	153.50	-28	1,443	-1.94%
2024/10/11	11	156.68	6	157.50	156.00	5	1,435	0.35%
2024/10/09	12	154.92	15	156.37	155.00	-3	1,432	-0.21%
2024/10/08	21	159.52	6	159.33	159.50	15	1,422	1.05%
2024/10/07	32	161.48	39	161.65	160.50	-7	1,420	-0.49%
2024/10/04	57	162.15	0	0.00	161.50	57	1,413	4.03%
2024/10/01	143	163.15	0	0.00	162.50	143	1,408	10.15%	大買/鉅額交易
2024/09/30	2	170.00	36.4	166.83	166.50	-34.4	1,387	-2.48%
2024/09/27	73	170.77	6	170.58	170.00	67	1,379	4.86%
2024/09/26	10	170.55	4	171.63	170.00	6	1,370	0.44%
2024/09/25	43	171.67	40	171.73	173.50	3	1,353	0.22%
2024/09/24	52	168.66	0	0.00	167.50	52	1,329	3.91%
2024/09/23	63	171.57	24	171.42	170.50	39	1,320	2.95%
2024/09/20	2	172.00	69	174.16	171.00	-67	1,304	-5.14%
2024/09/19	31	171.56	31	174.34	176.00	0	1,263	0.00%
2024/09/18	3	168.33	43.5	168.85	168.00	-40.5	1,207	-3.36%
2024/09/16	0	0.00	64	169.82	167.50	-64	1,144	-5.59%
2024/09/13	41	169.76	29	169.00	170.00	12	1,097	1.09%
2024/09/12	1	160.00	104	162.16	160.00	-103	1,034	-9.96%	大賣/鉅額交易
2024/09/11	40	155.43	25	158.10	160.50	15	955	1.57%
2024/09/10	9	154.00	78	150.59	149.50	-69	858	-8.04%
2024/09/09	27	166.11	20	165.80	166.00	7	768	0.91%
2024/09/06	1	168.50	64	168.00	168.50	-63	738	-8.53%
2024/09/05	5	163.30	7	164.64	162.50	-2	649	-0.31%
2024/09/04	21	163.57	26	167.58	163.00	-5	611	-0.82%
2024/09/03	1	178.50	23	173.15	176.50	-22	568	-3.87%
2024/09/02	13	165.15	85	163.92	166.00	-72	495	-14.53%
2024/08/30	19	158.32	0	0.00	159.50	19	415	4.57%
2024/08/29	20	145.48	0	0.00	145.00	20	372	5.37%
2024/08/28	4	143.50	0	0.00	144.00	4	366	1.09%
2024/08/27	1	141.00	1	138.50	141.00	0	360	0.00%
2024/08/26	3	139.83	10	141.20	138.50	-7	357	-1.96%
2024/08/23	0	0.00	13	141.35	142.00	-13	353	-3.68%
2024/08/22	6	142.25	1	141.00	141.00	5	350	1.43%
2024/08/21	1.3	148.64	13	148.23	147.00	-11.7	338	-3.45%
2024/08/20	28	148.70	2	149.00	150.50	26	322	8.06%
2024/08/19	4	137.13	0	0.00	137.00	4	286	1.40%
2024/08/16	3	137.50	0	0.00	136.00	3	280	1.07%
2024/08/15	1.2	136.67	2	136.00	137.50	-0.8	269	-0.30%
2024/08/14	0	0.00	3	135.50	136.50	-3	268	-1.12%
2024/08/13	1.2	136.58	45	136.39	136.50	-43.8	265	-16.50%
2024/08/12	4.5	132.74	3	137.50	137.50	1.5	256	0.57%
2024/08/09	2.2	130.09	0	0.00	129.50	2.2	245	0.90%
2024/08/08	3	127.50	25	129.12	127.50	-22	242	-9.09%
2024/08/07	1	120.50	7	119.29	122.50	-6	234	-2.56%
2024/08/06	2	113.50	44	113.32	113.50	-42	231	-18.16%
2024/08/05	1.2	113.75	23	114.70	113.50	-21.8	225	-9.67%
2024/08/02	0	0.00	6	125.83	126.00	-6	216	-2.78%
2024/08/01	0	0.00	21	127.62	128.00	-21	221	-9.50%
2024/07/31	0	0.00	15	125.87	125.50	-15	223	-6.73%
2024/07/30	0	0.00	4	128.50	131.50	-4	222	-1.80%
2024/07/29	0	0.00	1	130.00	128.00	-1	220	-0.45%
2024/07/26	1	131.00	3	131.00	131.00	-2	218	-0.91%
2024/07/23	18	133.75	0	0.00	134.00	18	217	8.27%
2024/07/22	0	0.00	5	131.20	132.00	-5	217	-2.30%
2024/07/19	0	0.00	1	133.50	133.50	-1	214	-0.47%
2024/07/18	3	135.83	1	135.50	135.00	2	213	0.94%
2024/07/17	6	137.50	0	0.00	137.00	6	210	2.84%
2024/07/16	10	138.15	0	0.00	137.00	10	207	4.83%
2024/07/15	0	0.00	4	139.13	138.00	-4	203	-1.96%
2024/07/12	1	140.50	2	141.25	140.50	-1	196	-0.51%
2024/07/11	9	141.61	0	0.00	141.00	9	196	4.57%
2024/07/10	2	140.50	0	0.00	140.50	2	200	1.00%
2024/07/09	0	0.00	3	140.33	140.50	-3	200	-1.49%
2024/07/08	1	142.50	1	142.50	142.50	0	198	0.00%
2024/07/05	3.1	142.48	2	142.75	143.00	1.1	197	0.56%
2024/07/04	2	141.25	9	141.39	141.50	-7	196	-3.55%
2024/07/03	4	140.75	4	140.50	140.50	0	197	0.00%
2024/07/02	3	141.33	0	0.00	140.50	3	199	1.51%
2024/07/01	3	142.50	17	143.29	142.00	-14	197	-7.09%
2024/06/28	16	142.72	2	141.50	143.50	14	196	7.13%
2024/06/27	8	141.25	0	0.00	141.00	8	190	4.19%
2024/06/26	10	140.45	0	0.00	139.50	10	189	5.28%
2024/06/25	0	0.00	3	140.17	139.50	-3	191	-1.56%
2024/06/24	0	0.00	4	140.25	140.50	-4	190	-2.10%
2024/06/21	0	0.00	13	139.31	139.00	-13	189	-6.85%
2024/06/20	2	140.25	1	140.50	139.50	1	188	0.53%
2024/06/19	15	137.70	0	0.00	137.50	15	179	8.34%
2024/06/18	8	137.81	0	0.00	138.00	8	180	4.43%
2024/06/17	1	137.00	0	0.00	136.50	1	182	0.55%
2024/06/14	0	0.00	2	134.50	134.00	-2	178	-1.12%
2024/06/13	1	133.50	16	133.22	133.00	-15	178	-8.42%
2024/06/12	1	134.00	9.6	133.63	133.00	-8.6	180	-4.77%
2024/06/11	1	136.00	25	135.26	134.50	-24	180	-13.30%
2024/06/07	2	133.75	55	135.03	136.00	-53	183	-28.92%
2024/06/06	5	130.60	8	130.69	131.00	-3	180	-1.66%
2024/06/05	0	0.00	17	131.47	131.00	-17	175	-9.69%
2024/06/04	0	0.00	11	132.82	132.00	-11	187	-5.88%
2024/06/03	0	0.00	4	132.63	132.00	-4	193	-2.07%
2024/05/31	0	0.00	4	132.00	131.50	-4	201	-1.98%
2024/05/30	1	131.50	3	131.83	131.50	-2	206	-0.97%
2024/05/29	0	0.00	8	132.81	132.50	-8	214	-3.73%
2024/05/28	0	0.00	4	133.00	134.00	-4	218	-1.83%
2024/05/27	0	0.00	8.6	132.50	133.00	-8.6	226	-3.78%
2024/05/24	1	133.00	3	132.67	132.50	-2	228	-0.87%
2024/05/23	2	132.75	1	132.50	132.50	1	243	0.41%
2024/05/22	2	134.00	2	134.00	134.00	0	251	0.00%
2024/05/21	0	0.00	2	133.75	133.50	-2	253	-0.79%
2024/05/20	0	0.00	2	133.75	133.50	-2	258	-0.77%
2024/05/17	0	0.00	2	134.25	134.50	-2	264	-0.76%
2024/05/16	0	0.00	10	134.40	133.50	-10	276	-3.62%
2024/05/15	0	0.00	10	134.55	134.50	-10	286	-3.50%
2024/05/14	2	135.00	2	135.50	135.00	0	299	0.00%
2024/05/13	1	134.50	3	132.83	135.00	-2	301	-0.66%
2024/05/10	1	134.00	0	0.00	134.00	1	303	0.33%
2024/05/09	6	136.25	0	0.00	134.50	6	306	1.95%
2024/05/07	0.1	137.50	2	136.50	137.50	-1.9	308	-0.62%
2024/05/06	0	0.00	6	135.42	135.50	-6	306	-1.96%
2024/05/03	0	0.00	2	132.50	133.00	-2	304	-0.66%
2024/05/02	0	0.00	1	131.50	131.00	-1	303	-0.33%
2024/04/30	0	0.00	12	131.04	131.50	-12	304	-3.95%
2024/04/29	0	0.00	13	127.27	127.00	-13	301	-4.31%
2024/04/26	0.8	128.50	7	125.71	125.00	-6.2	301	-2.06%
2024/04/25	0	0.00	2	125.25	125.00	-2	303	-0.66%
2024/04/24	2	127.00	0	0.00	127.50	2	307	0.65%
2024/04/23	2	125.75	2	125.75	125.50	0	310	0.00%
2024/04/22	0	0.00	3	125.33	124.50	-3	317	-0.94%
2024/04/19	0	0.00	25	126.12	125.50	-25	316	-7.91%
2024/04/18	0	0.00	2	129.50	129.00	-2	313	-0.64%
2024/04/17	5	129.90	1	130.00	130.00	4	313	1.27%
2024/04/16	13	127.15	15	128.67	128.00	-2	315	-0.63%
2024/04/15	4	132.63	14	131.89	130.50	-10	315	-3.17%
2024/04/12	6.7	134.69	9	133.83	133.50	-2.3	318	-0.72%
2024/04/11	10	133.50	8	133.56	133.50	2	323	0.62%
2024/04/10	5	135.50	15	134.77	134.50	-10	339	-2.95%
2024/04/09	9	134.67	15	133.63	133.50	-6	341	-1.76%
2024/04/08	30	135.62	17	135.41	136.00	13	341	3.81%
2024/04/03	4	132.88	1	132.00	133.00	3	340	0.88%
2024/04/02	1	133.50	3	133.17	134.00	-2	340	-0.59%
2024/03/29	0	0.00	5	130.10	131.00	-5	344	-1.45%
2024/03/28	0	0.00	11	130.73	129.00	-11	344	-3.19%
2024/03/27	2	131.50	0	0.00	131.50	2	342	0.58%
2024/03/26	3	133.67	3	131.17	131.00	0	341	0.00%
2024/03/25	1	134.00	3	134.83	134.50	-2	344	-0.58%
2024/03/22	1	133.50	1	134.00	133.50	0	349	0.00%
2024/03/21	1	135.00	2	135.50	135.00	-1	355	-0.28%
2024/03/20	0	0.00	15	136.07	137.50	-15	354	-4.23%
2024/03/19	0	0.00	2	134.50	134.50	-2	355	-0.56%
2024/03/18	1	134.50	5	133.90	133.50	-4	362	-1.10%
2024/03/15	0	0.00	6	133.00	133.00	-6	380	-1.58%
2024/03/14	1	134.50	2	134.00	134.00	-1	386	-0.26%
2024/03/13	3	134.67	9	135.83	134.00	-6	393	-1.53%
2024/03/12	5	134.30	1	135.00	135.00	4	428	0.93%
2024/03/11	7	136.79	0	0.00	134.50	7	431	1.62%
2024/03/08	103	138.88	6	138.75	138.50	97	434	22.30%	大買/
2024/03/07	19	143.68	11	143.18	143.50	8	431	1.86%
2024/03/06	32	144.45	0	0.00	144.00	32	428	7.47%
2024/03/05	6	143.75	8	142.81	144.00	-2	427	-0.47%
2024/03/04	23	144.07	1	143.50	143.00	22	445	4.93%
2024/03/01	18	142.00	0	0.00	141.00	18	445	4.04%
2024/02/29	26	142.75	0	0.00	143.50	26	446	5.82%
2024/02/27	8	141.50	0	0.00	140.50	8	443	1.80%
2024/02/26	64	141.45	0	0.00	143.00	64	469	13.63%
2024/02/23	44	137.28	0	0.00	136.50	44	492	8.93%
2024/02/22	18	138.89	2	138.00	138.00	16	499	3.20%
2024/02/21	32	139.73	2	138.50	138.50	30	514	5.83%
2024/02/20	19	140.18	0	0.00	140.00	19	521	3.64%
2024/02/19	34	140.54	5	141.90	141.00	29	543	5.34%
2024/02/16	18	137.39	59	137.20	136.50	-41	538	-7.62%
2024/02/15	0	0.00	7	137.29	138.50	-7	534	-1.31%
2024/02/05	13	126.23	12	126.00	126.00	1	541	0.18%
2024/02/02	7	126.50	22	126.32	126.50	-15	560	-2.68%
2024/02/01	10	128.15	19	128.05	128.00	-9	572	-1.57%
2024/01/31	17	127.00	1	126.50	126.50	16	588	2.72%
2024/01/30	2	127.50	2	127.50	127.50	0	631	0.00%
2024/01/29	10	127.50	33	128.77	129.00	-23	649	-3.54%
2024/01/26	11	126.23	11	126.27	126.00	0	670	0.00%
2024/01/25	4	126.63	12	126.46	126.00	-8	699	-1.14%
2024/01/24	8	127.00	5	126.80	126.50	3	721	0.42%
2024/01/23	10	126.90	4	125.88	125.50	6	762	0.79%
2024/01/22	0	0.00	9	127.72	126.50	-9	822	-1.09%
2024/01/19	9	126.89	10	127.05	126.50	-1	961	-0.10%
2024/01/18	52	125.79	6	126.17	125.00	46	1,033	4.45%
2024/01/17	21	126.69	8	126.63	126.00	13	1,108	1.17%
2024/01/16	20	128.28	16	129.03	128.50	4	1,191	0.34%
2024/01/15	8	132.56	9	132.00	132.00	-1	1,212	-0.08%
2024/01/12	1	131.50	4	131.38	131.00	-3	1,262	-0.24%
2024/01/11	1	132.00	15	132.30	132.00	-14	1,342	-1.04%
2024/01/10	21	132.10	1	132.50	131.50	20	1,408	1.42%
2024/01/09	10	134.05	10	133.30	133.00	0	1,492	0.00%
2024/01/08	7	136.50	14	136.86	135.50	-7	1,579	-0.44%
2024/01/05	0	0.00	15	139.97	138.00	-15	1,717	-0.87%
2024/01/04	2	142.00	74	142.83	142.00	-72	1,783	-4.04%
2024/01/03	2	139.00	27	138.83	138.50	-25	1,770	-1.41%
2024/01/02	2	138.50	14	137.89	137.50	-12	1,768	-0.68%
2023/12/29	0	0.00	21	138.88	139.00	-21	1,767	-1.19%
2023/12/28	4	137.63	8	138.00	138.00	-4	1,768	-0.23%
2023/12/27	17	138.06	16	137.69	137.50	1	1,770	0.06%
2023/12/26	69	138.10	1	138.50	138.50	68	1,771	3.84%
2023/12/25	21	137.02	4	136.50	136.50	17	1,772	0.96%
2023/12/22	14	137.14	17	136.94	136.50	-3	1,773	-0.17%
2023/12/21	16	138.03	2	137.50	138.00	14	1,773	0.79%
2023/12/19	34	134.16	1	137.00	137.00	33	1,776	1.86%
2023/12/18	4	134.50	21	135.71	134.50	-17	1,779	-0.96%
2023/12/15	0	0.00	18	137.89	137.50	-18	1,774	-1.01%
2023/12/14	61	138.72	0	0.00	138.50	61	1,800	3.39%
2023/12/13	32	138.38	3	138.17	139.00	29	1,810	1.60%
2023/12/12	1	138.00	77	138.65	138.00	-76	1,830	-4.15%
2023/12/11	5	142.10	27	142.37	143.00	-22	1,841	-1.19%
2023/12/08	16	142.72	0	0.00	141.00	16	1,839	0.87%
2023/12/07	0	0.00	31	147.15	142.00	-31	1,834	-1.69%
2023/12/06	29	148.16	2	146.75	147.00	27	1,794	1.50%
2023/12/05	46	146.47	0	0.00	147.50	46	1,790	2.57%
2023/12/04	17	148.56	4	147.00	147.00	13	1,785	0.73%
2023/11/30	34	150.26	53	149.55	149.00	-19	1,773	-1.07%
2023/11/29	86	151.45	0	0.00	151.50	86	1,764	4.87%
2023/11/28	83	146.34	0	0.00	147.00	83	1,741	4.77%
2023/11/27	55	145.99	0	0.00	145.50	55	1,734	3.17%
2023/11/24	12	146.29	0	0.00	146.50	12	1,728	0.69%
2023/11/23	13	144.08	1	144.00	144.00	12	1,721	0.70%
2023/11/22	26	149.13	0	0.00	149.50	26	1,691	1.54%
2023/11/21	11	143.59	1	143.50	143.50	10	1,653	0.60%
2023/11/20	2	142.50	6	141.92	144.00	-4	1,636	-0.24%
2023/11/17	14	139.93	0	0.00	140.50	14	1,619	0.86%
2023/11/16	24	139.17	25	139.76	141.00	-1	1,610	-0.06%
2023/11/15	3	136.17	28	136.18	135.50	-25	1,582	-1.58%
2023/11/14	17	134.00	3	134.83	135.50	14	1,574	0.89%
2023/11/13	37	133.59	11	133.05	133.50	26	1,567	1.66%
2023/11/10	37	138.28	34	138.79	137.00	3	1,546	0.19%
2023/11/09	1	139.50	33	139.12	140.00	-32	1,525	-2.10%
2023/11/08	132	139.53	0	0.00	141.00	132	1,509	8.74%	大買/鉅額交易
2023/11/07	138	137.48	26	139.48	137.50	112	1,491	7.51%	大買/鉅額交易
2023/11/06	86	138.20	1	138.00	138.00	85	1,449	5.87%
2023/11/03	30	138.42	59	138.12	138.50	-29	1,429	-2.03%
2023/11/02	58	137.48	64	137.80	137.50	-6	1,404	-0.43%
2023/11/01	1	136.50	16	136.47	136.50	-15	1,376	-1.09%
2023/10/31	25	134.76	92	137.48	134.00	-67	1,355	-4.94%
2023/10/30	173	136.94	2	135.25	138.00	171	1,320	12.95%	大買/鉅額交易
2023/10/27	29	137.33	264	144.49	136.50	-235	1,264	-18.59%	大賣/鉅額交易
2023/10/26	9	141.83	53	144.13	140.00	-44	1,128	-3.90%
2023/10/25	215	142.99	6	143.83	145.00	209	1,054	19.82%	大買/鉅額交易
2023/10/24	61	141.04	7	142.14	142.00	54	976	5.53%
2023/10/23	31	135.48	1	137.50	135.00	30	890	3.37%
2023/10/20	27	140.24	33	139.14	140.50	-6	863	-0.69%
2023/10/19	29	136.34	62	138.52	141.50	-33	816	-4.04%
2023/10/18	16	138.75	34	139.59	137.50	-18	738	-2.44%
2023/10/17	85	139.14	63	139.81	139.00	22	671	3.27%
2023/10/16	131	136.29	5	139.00	135.50	126	586	21.47%	大買/鉅額交易
2023/10/13	212	135.71	22	137.11	135.50	190	497	38.22%	大買/鉅額交易
2023/10/12	44	125.30	2	123.50	127.50	42	361	11.61%
2023/10/11	19	115.97	0	0.00	116.00	19	290	6.54%
2023/10/06	2	115.75	0	0.00	115.50	2	287	0.69%
2023/10/05	1	116.00	0	0.00	116.00	1	287	0.35%
2023/10/04	20	114.33	1	114.00	114.00	19	287	6.61%
2023/10/03	10	115.30	0	0.00	115.00	10	285	3.50%
2023/10/02	11	116.09	0	0.00	116.50	11	283	3.88%
2023/09/28	2	116.25	0	0.00	116.00	2	280	0.71%
2023/09/27	1	115.00	0	0.00	115.50	1	277	0.36%
2023/09/26	5	114.80	3	114.50	114.50	2	275	0.72%
2023/09/25	4	113.75	0	0.00	115.50	4	274	1.46%
2023/09/22	3	113.50	0	0.00	113.00	3	270	1.11%
2023/09/21	9	113.17	0	0.00	112.50	9	263	3.42%
2023/09/20	14	113.00	0	0.00	113.00	14	254	5.50%
2023/09/19	59	114.22	1	112.50	113.00	58	250	23.13%
2023/09/18	57	118.47	0	0.00	119.50	57	220	25.86%
2023/09/15	35	116.11	0	0.00	117.50	35	204	17.11%
2023/09/14	28	114.54	0	0.00	114.50	28	177	15.77%
2023/09/13	12	110.04	0	0.00	109.50	12	149	8.01%
2023/09/12	2	108.00	0	0.00	107.50	2	145	1.37%
2023/09/11	5	106.80	14	106.68	107.00	-9	143	-6.26%
2023/09/08	6	106.08	0	0.00	106.00	6	143	4.19%
2023/09/07	9	105.00	0	0.00	105.50	9	144	6.23%
2023/09/06	6	102.58	0	0.00	102.50	6	142	4.21%
2023/09/05	2	103.50	0	0.00	103.00	2	142	1.40%
2023/09/04	1	103.00	0	0.00	103.50	1	144	0.69%
2023/08/31	1	102.00	1	104.00	104.00	0	146	0.00%
2023/08/30	2	101.25	0	0.00	102.00	2	147	1.36%
2023/08/29	1	99.50	2	99.85	100.50	-1	148	-0.67%
2023/08/28	2	99.20	0	0.00	99.70	2	150	1.33%
2023/08/21	0	0.00	1	99.90	99.70	-1	152	-0.66%
2023/08/11	0	0.00	2	101.50	101.50	-2	157	-1.27%
2023/08/10	0	0.00	2	102.50	102.50	-2	157	-1.27%
2023/08/09	2.6	104.52	9	104.28	104.00	-6.4	157	-4.08%
2023/08/04	1	105.00	13	103.77	104.50	-12	165	-7.23%
2023/07/26	1	112.00	0	0.00	112.00	1	201	0.50%
2023/07/24	9	114.50	2	114.50	112.00	7	203	3.45%
2023/07/21	1	114.00	0	0.00	115.00	1	201	0.50%
2023/07/20	2	113.75	0	0.00	113.50	2	203	0.98%
2023/07/18	1	113.50	8	113.00	113.50	-7	216	-3.23%
2023/07/17	14	114.18	0	0.00	115.00	14	218	6.41%
2023/07/14	5	111.70	8	111.63	112.00	-3	215	-1.39%
2023/07/13	4	110.75	3	111.00	110.50	1	224	0.45%
2023/07/12	6	111.33	0	0.00	110.50	6	233	2.57%
2023/07/11	5	111.60	0	0.00	111.50	5	245	2.04%
2023/07/10	1	109.50	0	0.00	111.50	1	256	0.39%
2023/07/07	2	109.00	0	0.00	109.00	2	311	0.64%
2023/07/05	1	111.00	0	0.00	111.00	1	356	0.28%
2023/07/04	1	110.50	0	0.00	110.50	1	383	0.26%
2023/07/03	1	111.00	0	0.00	111.50	1	411	0.24%
2023/06/20	2	110.25	4	110.00	109.50	-2	453	-0.44%
2023/06/19	4	110.88	0	0.00	110.50	4	454	0.88%
2023/06/16	5	111.30	0	0.00	111.00	5	453	1.10%
2023/06/09	2	109.00	0	0.00	109.00	2	449	0.45%
2023/06/08	1	108.50	3	108.50	108.50	-2	450	-0.44%
2023/06/06	0	0.00	2	109.50	109.50	-2	450	-0.44%
2023/06/05	1	111.50	0	0.00	110.50	1	450	0.22%
2023/06/02	5	111.80	0	0.00	111.00	5	452	1.11%
2023/06/01	0	0.00	4	111.63	112.50	-4	455	-0.88%
2023/05/26	0	0.00	4	109.88	110.00	-4	456	-0.88%
2023/05/24	0	0.00	3	111.50	112.50	-3	455	-0.66%
2023/05/22	3	110.50	0	0.00	111.50	3	459	0.65%
2023/05/19	0	0.00	4	112.00	110.50	-4	460	-0.87%
2023/05/17	6	109.50	28	108.98	110.50	-22	458	-4.80%
2023/05/16	0	0.00	3	108.50	109.00	-3	455	-0.66%
2023/05/15	1	107.50	13	107.38	108.00	-12	454	-2.64%
2023/05/12	6	108.92	25	109.86	109.50	-19	453	-4.19%
2023/05/11	6	108.92	25	109.86	109.00	-19	451	-4.20%
2023/05/10	7	112.00	21	111.88	112.00	-14	443	-3.16%
2023/05/09	0	0.00	43	112.98	113.00	-43	441	-9.74%
2023/05/08	0	0.00	48	113.72	114.00	-48	439	-10.93%
2023/05/05	1	115.00	1	116.00	115.00	0	434	0.00%
2023/05/04	0	0.00	3	120.67	119.00	-3	423	-0.71%
2023/05/03	0	0.00	2	122.00	121.00	-2	420	-0.48%
2023/05/02	2	121.50	44	120.38	121.50	-42	412	-10.19%
2023/04/28	0	0.00	3	114.33	115.50	-3	389	-0.77%
2023/04/27	0	0.00	2	113.50	113.50	-2	386	-0.52%
2023/04/26	0	0.00	7	113.21	114.00	-7	385	-1.82%
2023/04/25	2	113.75	9	113.33	113.00	-7	383	-1.82%
2023/04/24	0	0.00	6	115.08	115.00	-6	379	-1.58%
2023/04/21	8	114.00	2	115.50	113.50	6	378	1.59%
2023/04/20	1	116.00	0	0.00	116.00	1	365	0.27%
2023/04/19	3	120.17	2	120.75	119.50	1	363	0.28%
2023/04/18	13.9	121.59	1	120.50	119.50	12.9	359	3.58%
2023/04/17	6	120.42	4	122.13	122.50	2	349	0.57%
2023/04/14	0	0.00	1	121.50	119.00	-1	338	-0.30%
2023/04/13	4	121.50	21	122.38	121.00	-17	325	-5.22%
2023/04/12	5	122.10	19	123.53	122.50	-14	315	-4.44%
2023/04/11	17	119.65	8	120.13	120.50	9	258	3.48%
2023/04/10	12	122.58	37	122.07	120.00	-25	251	-9.95%
2023/04/07	0	0.00	12	118.71	120.50	-12	216	-5.53%
2023/04/06	2	118.00	98	116.98	117.00	-96	189	-50.75%
2023/03/31	29	115.19	73	115.40	115.00	-44	160	-27.49%
2023/03/30	0	0.00	2	106.00	106.50	-2	117	-1.71%
2023/03/29	0	0.00	5	104.90	105.00	-5	117	-4.27%
2023/03/28	0	0.00	5	106.00	105.50	-5	119	-4.20%
2023/03/27	0	0.00	8	106.31	106.00	-8	118	-6.78%
2023/03/24	0	0.00	7	107.93	108.00	-7	118	-5.91%
2023/03/23	0	0.00	6	109.17	108.50	-6	118	-5.07%
2023/03/22	0	0.00	3	109.50	110.50	-3	119	-2.51%
2023/03/21	2	107.50	1	107.50	108.00	1	118	0.84%
2023/03/16	0	0.00	5	105.90	105.50	-5	128	-3.90%
2023/03/14	0	0.00	11	108.05	108.50	-11	128	-8.54%
2023/03/13	1	108.00	0	0.00	108.00	1	129	0.77%
2023/03/09	1	109.50	0	0.00	109.50	1	130	0.77%
2023/03/08	2	111.00	0	0.00	111.00	2	131	1.52%
2023/03/07	8	111.56	0	0.00	112.00	8	131	6.09%
2023/03/06	8	108.38	0	0.00	110.50	8	127	6.27%
2023/03/03	10	106.55	0	0.00	107.00	10	122	8.16%
2023/03/02	5	105.30	0	0.00	105.50	5	120	4.14%
2023/02/24	4	104.50	0	0.00	103.50	4	121	3.30%
2023/02/23	0	0.00	1	105.00	105.00	-1	120	-0.83%
2023/02/22	2	105.00	0	0.00	105.50	2	120	1.66%
2023/02/21	3	106.00	0	0.00	106.50	3	120	2.49%
2023/02/20	6	107.00	0	0.00	105.00	6	118	5.06%
2023/02/17	6	105.00	1	105.50	105.50	5	118	4.23%
2023/02/16	3	103.17	0	0.00	103.00	3	117	2.55%
2023/02/15	5	102.50	2	102.00	101.50	3	118	2.54%
2023/02/14	9	102.11	0	0.00	102.00	9	119	7.52%
2023/02/13	2	101.25	0	0.00	101.00	2	120	1.67%
2023/02/10	0	0.00	1	101.00	101.00	-1	121	-0.83%
2023/02/09	7	102.86	4	102.50	102.50	3	120	2.50%
2023/02/08	3	102.00	1	102.00	102.00	2	120	1.66%
2023/02/07	3	101.50	0	0.00	101.50	3	120	2.48%
2023/02/06	2	101.50	0	0.00	101.50	2	120	1.66%
2023/02/03	3	103.67	0	0.00	103.00	3	120	2.50%
2023/02/02	3	103.50	1	102.50	104.50	2	119	1.67%
2023/02/01	7	101.79	1	101.50	102.50	6	118	5.07%
2023/01/31	10	100.40	3	100.50	100.50	7	117	5.97%
2023/01/30	0	0.00	3	99.60	99.50	-3	116	-2.57%
2023/01/17	1	98.40	5	98.44	98.50	-4	116	-3.42%
2023/01/16	0	0.00	4	98.20	98.00	-4	118	-3.38%
2023/01/13	0	0.00	2	98.50	98.10	-2	119	-1.67%
2023/01/12	0	0.00	3	99.20	99.00	-3	121	-2.46%
2023/01/10	0	0.00	2	99.70	99.70	-2	123	-1.62%
2023/01/09	2	100.00	2	100.00	100.00	0	125	0.00%
2023/01/06	0	0.00	2	99.90	99.60	-2	126	-1.59%
2023/01/05	0	0.00	5	99.70	99.50	-5	132	-3.77%
2023/01/04	0	0.00	2	99.90	99.90	-2	134	-1.48%
2022/12/29	0	0.00	2	99.70	100.50	-2	139	-1.43%
2022/12/28	3	100.50	1	100.50	100.00	2	140	1.42%
2022/12/27	0	0.00	5	100.00	99.90	-5	140	-3.57%
2022/12/26	0	0.00	2	99.90	99.90	-2	140	-1.42%
2022/12/23	1	99.20	0	0.00	99.50	1	143	0.70%
2022/12/20	0	0.00	7	99.64	99.00	-7	150	-4.65%
2022/12/19	3	101.00	0	0.00	100.50	3	152	1.96%
2022/12/16	6	101.17	1	101.00	101.00	5	155	3.22%
2022/12/15	0	0.00	1	103.00	103.00	-1	154	-0.65%
2022/12/13	0	0.00	1	101.00	101.00	-1	151	-0.66%
2022/12/12	0.4	103.00	6	103.00	103.00	-5.6	151	-3.70%
2022/12/09	1	100.50	5	102.70	103.00	-4	148	-2.69%
2022/12/08	5	99.26	0	0.00	99.90	5	144	3.47%
2022/12/07	0	0.00	6	98.55	99.10	-6	144	-4.14%
2022/12/06	3	99.80	1	99.30	98.50	2	145	1.37%
2022/12/05	3	99.23	0	0.00	99.20	3	144	2.07%
2022/12/02	5	99.00	0	0.00	99.00	5	144	3.45%
2022/12/01	8	99.24	0	0.00	98.90	8	144	5.54%
2022/11/30	7	97.83	0	0.00	98.00	7	142	4.92%
2022/11/29	14	96.96	0	0.00	96.70	14	145	9.60%
2022/11/28	3	96.53	0	0.00	96.60	3	146	2.05%
2022/11/24	8	96.98	0	0.00	97.20	8	152	5.26%
2022/11/23	12	96.19	0	0.00	96.60	12	154	7.75%
2022/11/22	3	94.93	0	0.00	95.30	3	160	1.87%
2022/11/18	13	97.42	0	0.00	95.50	13	165	7.84%
2022/11/17	6	95.60	1	95.70	96.00	5	167	2.99%
2022/11/16	1	95.70	0	0.00	95.60	1	173	0.58%
2022/11/15	3	95.57	0	0.00	96.00	3	175	1.71%
2022/11/14	13	95.18	0	0.00	95.90	13	176	7.38%
2022/11/11	5	94.40	0	0.00	94.30	5	179	2.78%
2022/11/10	7	94.23	0	0.00	94.30	7	190	3.67%
2022/11/09	1	95.70	0	0.00	95.90	1	193	0.52%
2022/11/08	19	95.21	0	0.00	94.60	19	195	9.71%
2022/11/07	1	93.40	2	93.65	94.20	-1	198	-0.50%
2022/11/04	1	92.80	5	93.04	93.30	-4	200	-1.99%
2022/11/02	3	91.37	0	0.00	91.50	3	208	1.44%
2022/11/01	6	90.92	1	91.00	90.70	5	210	2.37%
2022/10/31	1	90.30	0	0.00	90.70	1	215	0.46%
2022/10/28	0	0.00	7	89.43	88.60	-7	221	-3.15%
2022/10/27	2	89.55	0	0.00	90.00	2	224	0.89%
2022/10/26	3	88.50	7	88.13	88.50	-4	228	-1.75%
2022/10/25	0	0.00	7	89.20	88.60	-7	231	-3.02%
2022/10/24	0	0.00	4	90.33	90.50	-4	237	-1.69%
2022/10/21	0	0.00	8	89.36	88.60	-8	246	-3.25%
2022/10/20	24	89.59	18	89.58	89.80	6	258	2.32%
2022/10/19	0	0.00	8	91.55	90.60	-8	268	-2.98%
2022/10/18	28	91.54	23	91.47	92.80	5	276	1.81%
2022/10/17	15	90.40	21	90.03	91.10	-6	286	-2.10%
2022/10/14	1	93.10	10	92.79	92.20	-9	307	-2.93%
2022/10/13	3	91.50	51	92.34	91.10	-48	326	-14.71%
2022/10/12	0	0.00	24	93.67	94.10	-24	332	-7.21%
2022/10/11	0	0.00	52	95.50	95.00	-52	340	-15.28%
2022/10/07	0	0.00	24	99.01	98.80	-24	346	-6.92%
2022/10/06	0	0.00	21	99.92	99.60	-21	368	-5.69%
2022/10/05	2	102.50	17	101.62	100.00	-15	386	-3.88%
2022/10/04	51	100.93	36	100.29	101.50	15	399	3.75%
2022/10/03	0	0.00	40	98.27	98.20	-40	405	-9.87%
2022/09/30	0	0.00	25	98.58	99.40	-25	429	-5.82%
2022/09/29	0	0.00	26	101.19	100.00	-26	483	-5.38%
2022/09/28	0	0.00	29	101.98	101.00	-29	489	-5.92%
2022/09/27	0	0.00	23	103.93	104.50	-23	493	-4.66%
2022/09/26	0	0.00	38	105.00	104.50	-38	509	-7.46%
2022/09/23	0	0.00	13	107.88	108.00	-13	520	-2.50%
2022/09/22	0	0.00	4	109.13	109.50	-4	526	-0.76%
2022/09/21	0	0.00	2	109.50	110.00	-2	534	-0.37%
2022/09/20	2	109.50	1	109.50	109.50	1	541	0.18%
2022/09/19	1	109.00	3	109.50	109.00	-2	552	-0.36%
2022/09/15	1	111.50	2	110.00	110.50	-1	615	-0.16%
2022/09/14	1	111.00	12	110.67	110.50	-11	631	-1.74%
2022/09/13	2	111.25	10	111.10	111.00	-8	648	-1.23%
2022/09/12	0	0.00	5	109.30	109.50	-5	670	-0.75%
2022/09/08	4	108.13	10	108.00	108.00	-6	704	-0.85%
2022/09/07	1	105.50	8	105.31	105.50	-7	735	-0.95%
2022/09/06	0	0.00	10	106.30	106.00	-10	752	-1.33%
2022/09/05	2	107.50	13	108.38	107.50	-11	764	-1.44%
2022/09/02	0	0.00	9	110.50	110.00	-9	791	-1.14%
2022/09/01	34	111.68	2	111.50	112.00	32	818	3.91%
2022/08/31	0	0.00	2	112.00	113.00	-2	870	-0.23%
2022/08/30	0	0.00	4	111.00	111.00	-4	992	-0.40%
2022/08/29	24	110.25	10	109.95	110.50	14	1,217	1.15%
2022/08/26	4	113.00	5	112.70	112.50	-1	1,284	-0.08%
2022/08/25	2	113.25	0	0.00	113.00	2	1,449	0.14%
2022/08/24	11	113.00	3	113.00	112.50	8	1,482	0.54%
2022/08/23	25	112.96	1	112.50	112.50	24	1,502	1.60%
2022/08/22	23	115.11	2	115.50	115.00	21	1,551	1.35%
2022/08/19	45	116.86	2	117.00	116.50	43	1,632	2.63%
2022/08/18	26	117.50	14	117.07	116.00	12	1,641	0.73%
2022/08/17	286	118.23	7	118.14	118.50	279	1,647	16.93%	大買/鉅額交易
2022/08/16	138	115.78	5	115.70	116.00	133	1,653	8.04%	大買/鉅額交易
2022/08/15	15	115.33	1	114.50	115.50	14	1,691	0.83%
2022/08/12	17	114.91	2	115.00	114.00	15	1,768	0.85%
2022/08/11	11	116.23	0	0.00	115.50	11	1,772	0.62%
2022/08/10	17	115.47	0	0.00	116.00	17	1,777	0.96%
2022/08/09	22	114.61	0	0.00	114.50	22	1,779	1.24%
2022/08/08	27	114.50	0	0.00	114.50	27	1,789	1.51%
2022/08/05	31	113.74	0	0.00	114.50	31	1,804	1.72%
2022/08/04	35	111.06	0	0.00	111.50	35	1,816	1.93%
2022/08/03	23	113.17	2	113.00	112.50	21	1,821	1.15%
2022/08/02	19	113.24	15	112.93	113.00	4	1,835	0.22%
2022/08/01	25	114.28	3	114.00	114.50	22	1,850	1.19%
2022/07/29	25	113.36	25	112.16	113.50	0	1,905	0.00%
2022/07/28	4	116.50	6	117.33	116.00	-2	1,917	-0.10%
2022/07/27	60	117.81	0	0.00	118.00	60	1,935	3.10%
2022/07/26	11	117.27	0	0.00	116.00	11	1,936	0.57%
2022/07/25	73	119.10	0	0.00	119.50	73	1,936	3.77%
2022/07/22	24	118.77	0	0.00	118.00	24	1,934	1.24%
2022/07/21	29	118.76	71	119.31	119.00	-42	1,933	-2.17%
2022/07/20	24	115.81	0	0.00	115.00	24	1,916	1.25%
2022/07/19	1	113.50	1	113.00	113.00	0	1,913	0.00%
2022/07/14	7	107.86	19	107.47	108.00	-12	1,897	-0.63%
2022/07/13	47	104.95	55	104.41	105.00	-8	1,880	-0.43%
2022/07/12	0	0.00	35	99.93	100.00	-35	1,880	-1.86%
2022/07/11	6	104.83	21	104.07	103.50	-15	1,896	-0.79%
2022/07/08	128.3	104.93	88	103.92	106.00	40.3	1,910	2.11%	大買/
2022/07/07	25	101.76	70	101.63	102.00	-45	1,913	-2.35%
2022/07/06	0	0.00	19	110.66	109.50	-19	1,904	-1.00%
2022/07/05	0	0.00	91	118.54	118.50	-91	1,929	-4.72%
2022/07/04	1	121.50	68	121.25	121.50	-67	1,991	-3.37%
2022/07/01	13	122.19	91	121.91	122.00	-78	1,990	-3.92%
2022/06/30	2	124.00	32	123.81	123.50	-30	2,007	-1.49%
2022/06/29	16	124.81	2	124.50	125.00	14	2,016	0.69%
2022/06/28	53	124.41	2	124.50	124.50	51	2,017	2.53%
2022/06/27	34	123.88	3	123.50	124.50	31	2,019	1.54%
2022/06/24	16	121.47	6	122.17	122.50	10	2,016	0.50%
2022/06/23	2	120.75	152	118.59	121.50	-150	2,012	-7.45%	大賣/鉅額交易
2022/06/22	21	124.52	50	124.14	124.00	-29	1,972	-1.47%
2022/06/21	15	124.50	1	124.00	124.50	14	1,974	0.71%
2022/06/20	8	124.88	99	124.43	124.00	-91	1,965	-4.63%
2022/06/17	53	124.37	7	124.50	125.00	46	1,949	2.36%
2022/06/16	30	125.35	1	125.00	124.50	29	1,919	1.51%
2022/06/15	1	125.50	1	125.50	125.50	0	1,893	0.00%
2022/06/14	17	125.50	54	125.00	126.00	-37	1,885	-1.96%
2022/06/13	1	125.50	6	125.00	125.50	-5	1,886	-0.27%
2022/06/10	32	125.92	2	125.50	126.00	30	1,860	1.61%
2022/06/09	36	125.65	0	0.00	125.50	36	1,837	1.96%
2022/06/08	78	125.12	71	124.77	125.00	7	1,789	0.39%
2022/06/07	612	125.60	1	126.00	126.00	611	1,682	36.32%	大買/鉅額交易
2022/06/06	22	114.07	155	112.68	115.00	-133	1,466	-9.07%	大賣/鉅額交易
2022/06/02	143	121.27	68	121.36	120.00	75	1,412	5.31%	大買/
2022/06/01	14	118.79	8	117.63	118.50	6	1,275	0.47%
2022/05/31	16	116.63	37	116.00	116.50	-21	1,262	-1.66%
2022/05/30	35	115.19	4	115.38	116.00	31	1,259	2.46%
2022/05/27	98	114.43	2	112.00	115.00	96	1,240	7.74%
2022/05/26	4	107.63	0	0.00	106.50	4	1,197	0.33%
2022/05/25	5	108.00	0	0.00	108.50	5	1,256	0.40%
2022/05/24	1	106.00	10	106.75	105.50	-9	1,299	-0.69%
2022/05/23	2	109.50	17	107.76	108.00	-15	1,319	-1.14%
2022/05/20	107	110.45	17	108.82	109.50	90	1,293	6.96%	大買/
2022/05/19	16	101.53	14	101.00	103.00	2	1,220	0.16%
2022/05/18	39	103.95	2	102.50	102.50	37	1,218	3.04%
2022/05/17	11	101.86	6	101.50	102.50	5	1,225	0.41%
2022/05/16	18	101.50	16	101.34	100.50	2	1,249	0.16%
2022/05/13	12	100.17	5	99.94	100.00	7	1,258	0.56%
2022/05/12	2	102.25	25	101.64	100.00	-23	1,265	-1.82%
2022/05/11	1	102.50	33	102.64	103.00	-32	1,273	-2.51%
2022/05/10	22	104.52	66	103.12	104.00	-44	1,301	-3.38%
2022/05/09	5	105.60	41	105.68	104.00	-36	1,336	-2.69%
2022/05/06	117	109.91	9	109.78	108.50	108	1,396	7.73%	大買/鉅額交易
2022/05/05	35	109.19	42	109.10	108.50	-7	1,347	-0.52%
2022/05/04	32	107.89	56	107.20	109.50	-24	1,337	-1.79%
2022/05/03	16	105.88	61	104.88	106.00	-45	1,326	-3.39%
2022/04/29	10	106.30	91	104.31	104.50	-81	1,324	-6.12%
2022/04/28	2	101.00	13	101.19	104.50	-11	1,335	-0.82%
2022/04/27	13	100.30	30	99.31	101.00	-17	1,359	-1.25%
2022/04/26	2	103.25	32	103.19	102.50	-30	1,361	-2.20%
2022/04/25	5	103.70	80	105.05	103.00	-75	1,373	-5.46%
2022/04/22	13	109.19	12	109.13	109.00	1	1,357	0.07%
2022/04/21	32	109.58	27	109.54	109.50	5	1,363	0.37%
2022/04/20	29	108.55	51	108.48	108.50	-22	1,367	-1.61%
2022/04/19	4	108.75	79	108.43	108.00	-75	1,371	-5.47%
2022/04/18	7	107.36	143	107.70	107.50	-136	1,375	-9.89%	大賣/鉅額交易
2022/04/15	2	109.25	216	108.67	108.00	-214	1,372	-15.59%	大賣/鉅額交易
2022/04/14	40	112.41	132	111.97	111.50	-92	1,357	-6.78%	大賣/
2022/04/13	15	113.77	93	114.08	113.50	-78	1,357	-5.75%
2022/04/12	120	114.96	89	117.04	116.50	31	1,354	2.29%	大買/
2022/04/11	66	116.27	34	117.16	117.00	32	1,346	2.38%
2022/04/08	87	115.12	76	116.64	117.00	11	1,331	0.83%
2022/04/07	25	111.66	35	110.91	110.50	-10	1,275	-0.78%
2022/04/06	36	112.54	121	110.54	110.50	-85	1,263	-6.73%	大賣/
2022/04/01	22	108.73	39	108.56	110.50	-17	1,240	-1.37%
2022/03/31	14	108.07	15	106.77	106.50	-1	1,226	-0.08%
2022/03/30	11	108.32	78	108.38	109.50	-67	1,225	-5.47%
2022/03/29	14	107.32	57	107.41	107.00	-43	1,218	-3.53%
2022/03/28	30	106.92	17	106.88	107.00	13	1,211	1.07%
2022/03/25	11	109.95	18	110.42	109.00	-7	1,209	-0.58%
2022/03/24	18	111.58	20	111.15	111.00	-2	1,199	-0.17%
2022/03/23	1	116.00	7	114.64	114.50	-6	1,181	-0.51%
2022/03/22	7	112.71	5	115.40	116.00	2	1,174	0.17%
2022/03/21	8	113.00	9	113.00	113.00	-1	1,171	-0.09%
2022/03/18	11	111.05	0	0.00	112.00	11	1,171	0.94%
2022/03/17	23	111.17	1	113.00	111.00	22	1,169	1.88%
2022/03/16	17	108.56	0	0.00	108.50	17	1,161	1.46%
2022/03/15	0	0.00	11	112.50	111.50	-11	1,149	-0.96%
2022/03/14	3	114.50	1	114.50	114.50	2	1,147	0.17%
2022/03/11	0	0.00	8	114.13	113.50	-8	1,144	-0.70%
2022/03/10	12	114.79	18	114.22	115.00	-6	1,141	-0.53%
2022/03/09	2	110.00	54	110.72	112.00	-52	1,129	-4.61%
2022/03/08	122	108.21	27	106.72	108.50	95	1,122	8.46%	大買/
2022/03/07	96	111.30	8	111.94	110.50	88	1,108	7.94%
2022/03/04	6	116.50	26	117.38	117.00	-20	1,081	-1.85%
2022/03/03	0	0.00	30	120.38	120.00	-30	1,066	-2.81%
2022/03/02	17	124.00	44	123.23	122.50	-27	1,052	-2.57%
2022/03/01	2	122.00	108	122.55	121.50	-106	1,017	-10.42%	大賣/鉅額交易
2022/02/25	69	122.12	85	120.59	122.00	-16	988	-1.62%
2022/02/24	59	118.66	62	119.65	116.50	-3	920	-0.33%
2022/02/23	0	0.00	93	120.06	119.00	-93	870	-10.68%
2022/02/22	26	113.31	34	114.56	113.50	-8	835	-0.96%
2022/02/21	1	113.50	2	114.50	114.50	-1	821	-0.12%
2022/02/18	0	0.00	10	115.00	115.50	-10	818	-1.22%
2022/02/17	0	0.00	28	116.48	116.00	-28	818	-3.42%
2022/02/16	2	119.50	84	117.08	118.00	-82	813	-10.07%
2022/02/15	18	113.58	38	112.79	113.50	-20	788	-2.54%
2022/02/14	35	113.50	122	112.83	112.00	-87	772	-11.27%	大賣/
2022/02/11	5	119.30	124	118.00	116.50	-119	765	-15.55%	大賣/鉅額交易
2022/02/10	103	118.90	160	118.50	120.50	-57	754	-7.56%	大買/大賣/
2022/02/09	254	119.40	98.7	117.91	119.00	155.3	719	21.57%	大買/鉅額交易
2022/02/08	184	117.20	55.3	114.75	119.00	128.7	674	19.08%	大買/鉅額交易
2022/02/07	0	0.00	9	106.56	108.50	-9	597	-1.51%
2022/01/26	13	104.08	9	104.17	103.50	4	592	0.68%
2022/01/25	19	105.71	36	107.75	104.50	-17	589	-2.88%
2022/01/24	7	109.21	41	109.61	109.00	-34	578	-5.87%
2022/01/21	13	110.38	99	112.26	109.50	-86	572	-15.03%
2022/01/20	71	112.87	29	111.69	114.00	42	553	7.59%
2022/01/19	0	0.00	68	109.25	108.00	-68	525	-12.95%
2022/01/18	109	109.57	12	109.21	109.50	97	518	18.70%	大買/
2022/01/17	15	105.60	1	104.00	106.00	14	504	2.78%
2022/01/14	0	0.00	16	103.84	105.00	-16	508	-3.15%
2022/01/13	0	0.00	109	106.24	105.50	-109	506	-21.52%	大賣/鉅額交易
2022/01/12	1	105.50	23	105.46	105.50	-22	500	-4.40%
2022/01/11	2	105.50	35	106.93	106.50	-33	497	-6.63%
2022/01/10	0	0.00	19	106.37	106.00	-19	492	-3.86%
2022/01/07	1	109.50	10	109.95	109.50	-9	484	-1.86%
2022/01/06	0	0.00	21	109.86	109.50	-21	482	-4.36%
2022/01/05	38	108.88	9	108.67	109.00	29	475	6.10%
2022/01/04	18	110.00	79	106.82	106.50	-61	457	-13.35%
2022/01/03	2	102.50	56	104.50	105.50	-54	419	-12.87%
2021/12/30	0	0.00	18	102.47	103.50	-18	408	-4.41%
2021/12/29	0	0.00	6	99.08	99.20	-6	401	-1.50%
2021/12/28	0	0.00	5	100.70	100.00	-5	401	-1.25%
2021/12/27	0	0.00	4	97.73	97.40	-4	399	-1.00%
2021/12/24	13	96.44	3	97.13	97.30	10	407	2.45%
2021/12/23	9	95.47	13	95.30	95.10	-4	405	-0.99%
2021/12/22	5	94.02	5	94.00	94.00	0	416	0.00%
2021/12/21	2	93.70	14	93.73	93.90	-12	426	-2.82%
2021/12/20	1	94.40	15	94.61	94.50	-14	419	-3.33%
2021/12/17	1	95.10	13	95.02	95.00	-12	422	-2.84%
2021/12/16	1	95.50	8	95.45	95.50	-7	432	-1.62%
2021/12/15	1	96.20	19	95.02	95.80	-18	434	-4.14%
2021/12/14	2	93.60	37	93.85	93.00	-35	444	-7.88%
2021/12/13	4	94.58	18	95.06	94.40	-14	439	-3.18%
2021/12/10	0	0.00	20	94.73	94.70	-20	443	-4.51%
2021/12/09	0	0.00	12	94.88	95.00	-12	448	-2.68%
2021/12/08	32	95.36	13	94.83	94.90	19	446	4.26%
2021/12/07	13	94.85	8	94.60	94.70	5	445	1.12%
2021/12/06	2	94.85	8	94.95	95.00	-6	446	-1.34%
2021/12/03	14	95.48	3	95.50	95.80	11	447	2.46%
2021/12/02	0	0.00	16	95.16	94.80	-16	445	-3.59%
2021/12/01	6	95.38	12	95.66	96.00	-6	448	-1.34%
2021/11/30	10	94.42	1	94.70	94.50	9	446	2.01%
2021/11/29	23	94.27	18	94.27	94.40	5	450	1.11%
2021/11/26	0	0.00	22	95.77	95.70	-22	450	-4.88%
2021/11/25	0	0.00	4	96.68	96.70	-4	449	-0.89%
2021/11/24	12	98.87	16	97.32	96.70	-4	457	-0.88%
2021/11/23	1	99.30	23	98.95	98.60	-22	462	-4.76%
2021/11/22	14	99.16	5	98.86	98.50	9	495	1.82%
2021/11/19	0	0.00	10	98.77	98.30	-10	507	-1.97%
2021/11/18	3	100.00	4	99.23	99.20	-1	508	-0.20%
2021/11/17	29	99.36	1	100.50	99.70	28	517	5.41%
2021/11/16	1	99.50	0	0.00	100.00	1	524	0.19%
2021/11/15	1	99.20	2	98.30	99.20	-1	541	-0.18%
2021/11/12	0	0.00	10	95.99	96.30	-10	553	-1.81%
2021/11/11	4	96.60	7	96.00	96.30	-3	556	-0.54%
2021/11/10	7	96.79	32	95.65	96.50	-25	560	-4.46%
2021/11/09	15	100.73	1	100.00	100.00	14	547	2.56%
2021/11/08	0	0.00	20	103.70	102.50	-20	549	-3.64%
2021/11/05	5	104.80	18	104.56	104.00	-13	552	-2.35%
2021/11/04	8	102.63	13	101.88	102.00	-5	552	-0.91%
2021/11/03	24	102.15	8	102.25	102.50	16	561	2.85%
2021/11/02	0	0.00	12	102.42	101.50	-12	604	-1.98%
2021/11/01	41	103.83	2	103.50	103.50	39	603	6.47%
2021/10/29	16	104.00	0	0.00	103.50	16	603	2.65%
2021/10/28	4	105.00	11	105.27	105.00	-7	603	-1.16%
2021/10/27	31	104.48	8	103.94	104.00	23	604	3.80%
2021/10/26	123	104.95	7	104.07	104.50	116	624	18.58%	大買/鉅額交易
2021/10/25	19	105.34	11	104.68	105.00	8	635	1.26%
2021/10/22	15	104.17	10	105.30	104.50	5	643	0.78%
2021/10/21	11	104.59	25	105.12	104.50	-14	650	-2.15%
2021/10/20	21	102.98	30	102.40	102.00	-9	646	-1.39%
2021/10/19	31	100.00	32	99.59	100.50	-1	644	-0.16%
2021/10/18	19	95.21	2	96.80	97.10	17	646	2.63%
2021/10/15	54	94.15	0	0.00	94.90	54	648	8.33%
2021/10/14	62	91.69	11	93.20	93.20	51	655	7.78%
2021/10/13	9	92.89	10	93.78	93.20	-1	649	-0.15%
2021/10/12	0	0.00	20	96.70	96.30	-20	646	-3.09%
2021/10/08	1	101.50	6	102.00	100.00	-5	648	-0.77%
2021/10/07	18	99.67	35	100.49	101.00	-17	661	-2.57%
2021/10/06	1	96.60	33	98.16	96.60	-32	683	-4.68%
2021/10/05	11	97.86	11	97.17	98.20	0	693	0.00%
2021/10/04	0	0.00	30	99.28	99.30	-30	713	-4.21%
2021/10/01	13	100.62	44	100.77	100.00	-31	740	-4.19%
2021/09/30	2	104.00	20	103.60	104.50	-18	748	-2.40%
2021/09/29	15	102.23	30	103.87	105.00	-15	758	-1.98%
2021/09/28	15	102.77	11	103.23	102.50	4	777	0.51%
2021/09/27	3	107.17	0	0.00	107.00	3	782	0.38%
2021/09/24	7	107.57	0	0.00	107.50	7	801	0.87%
2021/09/23	13	107.50	7	107.57	107.00	6	846	0.71%
2021/09/22	17	107.00	2	107.50	106.50	15	885	1.69%
2021/09/17	10	109.10	21	110.31	110.00	-11	919	-1.20%
2021/09/16	18	110.94	0	0.00	110.50	18	936	1.92%
2021/09/15	46.2	110.85	11	111.09	110.50	35.2	1,001	3.52%
2021/09/14	2	112.75	7	112.14	112.50	-5	1,088	-0.46%
2021/09/13	0	0.00	3	112.33	112.00	-3	1,138	-0.26%
2021/09/10	3	114.00	2	114.50	113.00	1	1,151	0.09%
2021/09/09	18	113.14	0	0.00	114.00	18	1,162	1.55%
2021/09/08	16	113.19	3	114.50	111.00	13	1,176	1.10%
2021/09/07	29	113.98	6	115.50	114.50	23	1,194	1.92%
2021/09/06	26	116.44	6	118.17	115.50	20	1,207	1.66%
2021/09/03	9	120.00	3	119.33	120.00	6	1,224	0.49%
2021/09/02	33	118.98	2	121.00	117.50	31	1,311	2.36%
2021/09/01	20	118.75	22	119.02	119.00	-2	1,357	-0.15%
2021/08/31	18	119.11	7	120.36	121.00	11	1,366	0.80%
2021/08/30	4	119.00	7	119.29	120.00	-3	1,369	-0.22%
2021/08/27	0	0.00	25	120.60	120.00	-25	1,368	-1.83%
2021/08/26	10	122.00	80	121.06	122.00	-70	1,360	-5.15%
2021/08/25	40	114.64	12	117.00	117.00	28	1,345	2.08%
2021/08/24	11	110.14	14	110.32	110.00	-3	1,348	-0.22%
2021/08/23	39	111.27	147.8	111.07	111.00	-108.8	1,360	-8.00%	大賣/鉅額交易
2021/08/20	27	106.52	5	106.70	106.50	22	1,361	1.62%
2021/08/19	61	105.18	33	106.95	107.00	28	1,365	2.05%
2021/08/18	40	108.70	22	109.43	114.50	18	1,358	1.33%
2021/08/17	10	111.70	18	111.86	109.50	-8	1,360	-0.59%
2021/08/16	33	113.32	16	115.09	113.50	17	1,370	1.24%
2021/08/13	3	122.67	38	120.29	119.50	-35	1,372	-2.55%
2021/08/12	19	119.45	10	119.55	124.00	9	1,400	0.64%
2021/08/11	2	119.25	32	120.30	118.50	-30	1,410	-2.13%
2021/08/10	10	123.55	15	122.17	124.00	-5	1,418	-0.35%
2021/08/09	11	126.09	15	125.50	123.00	-4	1,436	-0.28%
2021/08/06	44	129.98	29	127.31	129.00	15	1,453	1.03%
2021/08/05	11	126.77	0	0.00	127.00	11	1,441	0.76%
2021/08/04	2	127.25	0	0.00	127.00	2	1,509	0.13%
2021/08/03	57	128.93	0	0.00	128.50	57	1,564	3.64%
2021/08/02	53	131.25	0	0.00	130.50	53	1,647	3.22%
2021/07/30	9	131.83	2	135.75	128.50	7	1,713	0.41%
2021/07/29	53	132.76	8	131.50	134.50	45	1,704	2.64%
2021/07/28	46	127.57	39	125.82	130.00	7	1,697	0.41%
2021/07/27	9	128.06	56	128.59	127.50	-47	1,712	-2.74%
2021/07/26	14	128.14	0	0.00	128.50	14	1,720	0.81%
2021/07/23	38	128.88	9	127.22	127.00	29	1,730	1.68%
2021/07/22	27	127.02	10	128.75	127.00	17	1,756	0.97%
2021/07/21	30	126.27	10	125.00	125.00	20	1,752	1.14%
2021/07/20	17	125.35	16	127.19	125.00	1	1,755	0.06%
2021/07/19	63	129.26	0	0.00	130.50	63	1,749	3.60%
2021/07/16	56	131.21	0	0.00	129.50	56	1,760	3.18%
2021/07/15	69	127.73	1	129.00	129.00	68	1,765	3.85%
2021/07/14	53	124.92	52	124.59	124.00	1	1,777	0.06%
2021/07/13	36	129.21	41	129.65	129.00	-5	1,771	-0.28%
2021/07/12	59	129.50	0	0.00	131.00	59	1,755	3.36%
2021/07/09	114	130.20	8	131.44	129.00	106	1,750	6.05%	大買/鉅額交易
2021/07/08	77	132.93	16	134.09	132.00	61	1,757	3.47%
2021/07/07	78	136.26	13	137.15	136.50	65	1,762	3.69%
2021/07/06	2	136.50	40	138.44	136.50	-38	1,812	-2.10%
2021/07/05	60	139.14	67	138.49	141.00	-7	1,849	-0.38%
2021/07/02	69	135.83	4	136.25	137.00	65	1,851	3.51%
2021/07/01	13	135.54	48	136.01	133.50	-35	1,867	-1.87%
2021/06/30	2	138.50	187	137.14	138.50	-185	1,857	-9.96%	大賣/鉅額交易
2021/06/29	102	138.12	19	141.00	141.00	83	1,842	4.51%	大買/
2021/06/28	50	137.48	6	135.58	133.50	44	1,846	2.38%
2021/06/25	18	136.56	40	136.01	136.50	-22	1,812	-1.21%
2021/06/24	36	137.85	138	136.82	135.00	-102	1,784	-5.72%	大賣/鉅額交易
2021/06/23	2	132.50	149	131.79	137.00	-147	1,721	-8.54%	大賣/鉅額交易
2021/06/22	12	127.33	32	130.20	129.00	-20	1,642	-1.22%
2021/06/21	97	124.14	3	125.00	125.00	94	1,595	5.89%
2021/06/18	31	126.11	0	0.00	125.00	31	1,584	1.96%
2021/06/17	16	127.47	0	0.00	126.50	16	1,574	1.02%
2021/06/16	47	126.32	15	127.83	128.00	32	1,558	2.05%
2021/06/15	15	125.13	0	0.00	125.00	15	1,543	0.97%
2021/06/11	58	123.69	15	124.50	124.50	43	1,531	2.81%
2021/06/10	46	127.01	363	124.74	121.50	-317	1,523	-20.81%	大賣/鉅額交易
2021/06/09	15	122.53	23	123.11	124.00	-8	1,439	-0.56%
2021/06/08	2	115.25	55	116.34	118.00	-53	1,398	-3.79%
2021/06/07	3	115.00	13	113.81	115.00	-10	1,392	-0.72%
2021/06/04	4	113.75	52	113.31	113.00	-48	1,394	-3.44%
2021/06/03	4	115.88	20	115.10	114.50	-16	1,403	-1.14%
2021/06/02	24	115.13	80	115.25	114.00	-56	1,401	-4.00%
2021/06/01	1	110.00	29	115.60	115.50	-28	1,386	-2.02%
2021/05/31	3	107.83	205	108.87	107.50	-202	1,371	-14.73%	大賣/鉅額交易
2021/05/28	0	0.00	22	110.09	109.50	-22	1,364	-1.61%
2021/05/27	8	110.19	50	109.28	109.00	-42	1,356	-3.10%
2021/05/26	2	111.25	60	110.06	112.50	-58	1,351	-4.29%
2021/05/25	0	0.00	64	108.21	108.50	-64	1,351	-4.74%
2021/05/24	6	100.00	16	103.28	103.50	-10	1,339	-0.75%
2021/05/21	38	100.71	0	0.00	101.00	38	1,340	2.84%
2021/05/20	5	102.12	65	99.90	97.80	-60	1,346	-4.46%
2021/05/19	23	104.35	81	106.04	105.50	-58	1,330	-4.36%
2021/05/18	0	0.00	3	101.50	101.50	-3	1,338	-0.22%
2021/05/17	67	94.34	6	93.15	92.30	61	1,342	4.54%
2021/05/14	27	103.78	57	102.94	102.00	-30	1,326	-2.26%
2021/05/13	9	104.83	23	104.09	104.50	-14	1,306	-1.07%
2021/05/12	1	123.50	53	115.79	110.50	-52	1,280	-4.06%
2021/05/11	27	122.48	1	124.50	122.00	26	1,222	2.13%
2021/05/10	177	125.07	23	122.87	126.50	154	1,168	13.18%	大買/鉅額交易
2021/05/07	16	118.78	4	123.38	123.50	12	1,093	1.10%
2021/05/06	4	113.00	12	113.54	112.50	-8	1,029	-0.78%
2021/05/05	42	112.46	2	111.50	112.50	40	1,032	3.88%
2021/05/04	16	111.16	2	107.50	109.00	14	1,029	1.36%
2021/05/03	6	113.75	0	0.00	113.00	6	1,009	0.59%
2021/04/29	1	116.00	11	115.86	117.50	-10	995	-1.00%
2021/04/28	24	115.83	8	116.81	117.50	16	995	1.61%
2021/04/27	5	113.20	2	112.50	113.50	3	990	0.30%
2021/04/26	5	113.50	42	114.15	114.00	-37	1,000	-3.70%
2021/04/23	3	112.50	3	110.00	114.00	0	1,003	0.00%
2021/04/22	59	111.17	25.7	108.64	108.50	33.3	1,008	3.30%
2021/04/21	2	115.00	21	114.38	113.00	-19	998	-1.90%
2021/04/20	33	115.30	5	117.40	118.50	28	997	2.81%
2021/04/19	63	113.14	2	113.50	113.50	61	995	6.13%
2021/04/16	20	113.25	4	112.50	114.00	16	1,010	1.58%
2021/04/15	22	114.84	24	114.79	114.50	-2	1,038	-0.19%
2021/04/14	28	113.34	0	0.00	114.00	28	1,109	2.52%
2021/04/13	108	118.54	1	115.50	115.50	107	1,099	9.74%	大買/鉅額交易
2021/04/12	101	117.50	9	117.94	118.50	92	1,070	8.59%	大買/
2021/04/09	18	114.00	1	108.50	113.50	17	1,015	1.67%
2021/04/08	73	108.16	0	0.00	109.00	73	981	7.44%
2021/04/07	44	103.09	1	104.00	105.00	43	1,010	4.26%
2021/04/01	7	99.80	34	99.76	98.80	-27	1,020	-2.64%
2021/03/31	8	98.30	2	98.65	100.50	6	1,024	0.59%
2021/03/30	3	93.63	0	0.00	94.30	3	995	0.30%
2021/03/29	0	0.00	2	93.90	93.80	-2	994	-0.20%
2021/03/26	8	93.95	0	0.00	94.10	8	997	0.80%
2021/03/25	5	95.72	0	0.00	94.20	5	996	0.50%
2021/03/24	2	93.35	0	0.00	94.50	2	982	0.20%
2021/03/23	1	92.50	2	92.50	93.00	-1	975	-0.10%
2021/03/22	4	92.68	0	0.00	92.60	4	975	0.41%
2021/03/19	2	92.10	1	92.40	92.60	1	979	0.10%
2021/03/18	4	92.88	0	0.00	92.90	4	979	0.41%
2021/03/16	21	93.30	0	0.00	92.70	21	979	2.14%
2021/03/15	32	94.83	0	0.00	94.70	32	964	3.32%
2021/03/12	25	95.05	9	94.91	95.00	16	963	1.66%
2021/03/11	5	94.10	0	0.00	93.80	5	962	0.52%
2021/03/10	2	91.15	0	0.00	92.00	2	960	0.21%
2021/03/09	11	90.80	7	89.63	89.20	4	958	0.42%
2021/03/08	3	91.37	0	0.00	91.00	3	948	0.32%
2021/03/05	3	91.93	6	91.33	92.20	-3	950	-0.32%
2021/03/04	0	0.00	1	91.10	91.60	-1	950	-0.11%
2021/03/03	10	91.02	11	90.77	91.70	-1	951	-0.11%
2021/03/02	0	0.00	32	92.27	92.00	-32	950	-3.37%
2021/02/26	3	92.40	1	92.30	92.70	2	954	0.21%
2021/02/25	0	0.00	26	94.71	93.80	-26	957	-2.72%
2021/02/24	1	94.40	14	94.73	94.70	-13	950	-1.37%
2021/02/23	11	93.24	8	94.75	96.30	3	946	0.32%
2021/02/22	18	94.14	7	94.57	94.10	11	940	1.17%
2021/02/19	68	94.78	11	94.01	94.90	57	931	6.12%
2021/02/18	63	92.20	0	0.00	93.80	63	928	6.78%
2021/02/17	159	88.52	1	88.40	89.70	158	911	17.34%	大買/鉅額交易
2021/02/05	17	85.56	0	0.00	85.60	17	907	1.87%
2021/02/04	30	85.46	1	85.50	85.40	29	955	3.03%
2021/02/02	14	86.36	1	86.00	86.00	13	986	1.32%
2021/02/01	0	0.00	12	85.92	86.40	-12	985	-1.22%
2021/01/29	24	87.63	2	88.25	87.10	22	1,003	2.19%
2021/01/28	0	0.00	3	87.53	88.10	-3	996	-0.30%
2021/01/27	16	87.96	2	88.10	88.70	14	996	1.40%
2021/01/26	0	0.00	4	86.83	86.90	-4	996	-0.40%
2021/01/25	10	86.48	0	0.00	86.80	10	1,005	0.99%
2021/01/22	4	86.53	0	0.00	86.90	4	1,009	0.40%
2021/01/21	27	85.31	0	0.00	85.00	27	1,020	2.65%
2021/01/20	13	84.71	2	86.30	83.20	11	1,020	1.08%
2021/01/19	46	87.13	0	0.00	86.90	46	1,016	4.52%
2021/01/18	36	87.28	0	0.00	87.40	36	1,032	3.49%
2021/01/15	18	88.17	0	0.00	87.40	18	1,052	1.71%
2021/01/13	20	87.44	0	0.00	86.60	20	1,087	1.84%
2021/01/12	30	87.50	0	0.00	87.00	30	1,120	2.68%
2021/01/11	46	89.86	7	89.39	89.20	39	1,165	3.35%
2021/01/08	55	89.49	0	0.00	90.50	55	1,159	4.74%
2021/01/07	89	88.24	0	0.00	89.00	89	1,122	7.93%
2021/01/06	64	84.26	0	0.00	84.40	64	1,049	6.10%
2021/01/05	66	83.69	0	0.00	83.90	66	1,035	6.37%
2020/12/31	36	83.46	2	83.65	83.70	34	1,087	3.13%
2020/12/30	114	85.78	82	85.05	84.60	32	1,075	2.97%	大買/
2020/12/29	122	83.83	0	0.00	84.50	122	1,027	11.88%	大買/鉅額交易
2020/12/28	175	84.02	0	0.00	82.60	175	1,006	17.39%	大買/鉅額交易
2020/12/25	44	82.65	9	82.14	81.90	35	978	3.58%
2020/12/24	6	80.00	0	0.00	81.40	6	943	0.64%
2020/12/23	1	78.10	0	0.00	78.60	1	922	0.11%
2020/12/22	0	0.00	1	78.00	78.10	-1	932	-0.11%
2020/12/18	16	78.28	0	0.00	78.30	16	935	1.71%
2020/12/17	20	78.02	0	0.00	78.20	20	943	2.12%
2020/12/16	10	77.56	0	0.00	78.20	10	949	1.05%
2020/12/15	11	77.28	11	77.16	76.70	0	954	0.00%
2020/12/14	15	77.98	0	0.00	78.10	15	951	1.58%
2020/12/11	5	78.36	4	78.18	78.50	1	955	0.10%
2020/12/10	18	79.09	0	0.00	79.00	18	954	1.89%
2020/12/09	29	79.00	0	0.00	79.30	29	958	3.03%
2020/12/08	14	78.63	0	0.00	78.70	14	970	1.44%
2020/12/04	7	78.80	0	0.00	78.50	7	1,044	0.67%
2020/12/03	1	78.90	0	0.00	79.00	1	1,062	0.09%
2020/12/02	7	80.00	2	79.50	79.50	5	1,070	0.47%
2020/12/01	0	0.00	18	80.58	80.60	-18	1,090	-1.65%
2020/11/30	8	80.16	0	0.00	79.70	8	1,097	0.73%
2020/11/27	7	80.09	1	80.20	80.40	6	1,118	0.54%
2020/11/26	0	0.00	6	80.23	80.30	-6	1,143	-0.52%
2020/11/25	1	79.70	14	79.61	80.00	-13	1,198	-1.08%
2020/11/24	0	0.00	31	79.05	78.70	-31	1,231	-2.52%
2020/11/23	11	79.21	27	79.09	79.90	-16	1,319	-1.21%
2020/11/20	8	79.15	17	79.09	79.00	-9	1,402	-0.64%
2020/11/19	1	80.30	67	79.27	79.40	-66	1,401	-4.71%
2020/11/18	6	78.95	40	78.89	78.70	-34	1,397	-2.43%
2020/11/17	7	79.40	56	79.74	79.30	-49	1,397	-3.51%
2020/11/16	45	80.68	23	80.78	80.30	22	1,402	1.57%
2020/11/13	0	0.00	37	81.38	81.10	-37	1,396	-2.65%
2020/11/12	0	0.00	163	83.46	81.80	-163	1,387	-11.75%	大賣/鉅額交易
2020/11/11	0	0.00	5	83.80	84.50	-5	1,349	-0.37%
2020/11/10	0	0.00	37	80.50	80.80	-37	1,316	-2.81%
2020/11/09	1	80.80	0	0.00	80.80	1	1,312	0.08%
2020/11/06	18	81.70	9	81.20	80.40	9	1,307	0.69%
2020/11/05	0	0.00	9	80.40	81.20	-9	1,286	-0.70%
2020/11/04	1	80.70	13	80.28	80.20	-12	1,286	-0.93%
2020/11/03	0	0.00	51	80.69	80.20	-51	1,280	-3.98%
2020/11/02	34	78.56	120	78.60	81.40	-86	1,267	-6.78%	大賣/
2020/10/30	1	79.00	170	79.28	78.80	-169	1,255	-13.46%	大賣/鉅額交易
2020/10/29	6	79.25	0	0.00	79.80	6	1,249	0.48%
2020/10/28	16	81.27	0	0.00	81.70	16	1,234	1.30%
2020/10/27	16	81.68	0	0.00	81.80	16	1,221	1.31%
2020/10/26	34	83.56	0	0.00	83.00	34	1,202	2.83%
2020/10/23	97	82.23	0	0.00	82.60	97	1,173	8.27%
2020/10/22	22	81.38	13	81.21	80.90	9	1,143	0.79%
2020/10/21	38	81.20	0	0.00	80.60	38	1,103	3.44%
2020/10/20	27	81.50	3	81.87	80.90	24	1,091	2.20%
2020/10/19	91	79.48	0	0.00	81.70	91	1,045	8.70%
2020/10/15	16	77.00	0	0.00	76.90	16	967	1.65%
2020/10/14	26	77.14	0	0.00	76.90	26	964	2.70%
2020/10/13	9	76.71	0	0.00	76.40	9	957	0.94%
2020/10/12	11	77.32	0	0.00	76.40	11	952	1.15%
2020/10/06	0	0.00	3	74.93	74.70	-3	878	-0.34%
2020/09/30	0	0.00	2	71.30	71.70	-2	874	-0.23%
2020/09/25	9	68.18	0	0.00	69.00	9	878	1.02%
2020/09/24	0	0.00	1	70.70	70.50	-1	865	-0.12%
2020/09/23	0	0.00	19	72.22	71.50	-19	861	-2.21%
2020/09/22	15	71.19	4	73.10	72.90	11	856	1.28%
2020/09/21	1	75.00	0	0.00	73.40	1	847	0.12%
2020/09/18	3	75.17	0	0.00	74.80	3	840	0.36%
2020/09/17	8	74.45	0	0.00	74.70	8	833	0.96%
2020/09/16	3	74.43	0	0.00	73.80	3	831	0.36%
2020/09/15	3	74.47	12	74.61	74.40	-9	826	-1.09%
2020/09/14	3	74.03	7	73.87	74.20	-4	822	-0.49%
2020/09/11	0	0.00	1	73.80	73.20	-1	820	-0.12%
2020/09/10	0	0.00	9	74.84	74.10	-9	807	-1.11%
2020/09/09	0	0.00	31	77.58	76.30	-31	787	-3.94%
2020/09/08	14	74.88	47	75.46	76.10	-33	723	-4.56%
2020/09/07	31	76.09	8	75.88	74.80	23	704	3.27%
2020/09/04	11	73.76	36	75.71	76.00	-25	693	-3.61%
2020/09/03	16	74.97	12	74.93	75.00	4	677	0.59%
2020/09/02	3	74.97	6	74.90	74.80	-3	670	-0.45%
2020/09/01	0	0.00	57	77.46	76.90	-57	651	-8.75%
2020/08/31	0	0.00	19	77.86	78.20	-19	631	-3.01%
2020/08/28	0	0.00	71	75.76	75.70	-71	586	-12.11%
2020/08/27	5	74.22	66	75.68	75.30	-61	560	-10.88%
2020/08/26	47	71.90	0	0.00	72.50	47	470	10.00%
2020/08/25	14	66.41	3	67.00	67.00	11	385	2.85%
2020/08/24	13	66.52	4	66.43	66.40	9	390	2.30%
2020/08/21	15	65.36	7	65.14	65.50	8	397	2.01%
2020/08/20	32	67.82	45	66.95	67.10	-13	391	-3.32%
2020/08/19	0	0.00	30	69.35	69.00	-30	376	-7.98%
2020/08/18	7	69.50	19	68.95	69.60	-12	375	-3.20%
2020/08/17	3	69.47	0	0.00	69.40	3	371	0.81%
2020/08/14	6	67.40	1	67.30	67.50	5	354	1.41%
2020/08/13	20	67.44	0	0.00	67.30	20	352	5.67%
2020/08/12	2	67.00	1	67.20	67.10	1	356	0.28%
2020/08/11	6	67.75	2	67.70	67.60	4	350	1.14%
2020/08/10	24	66.85	1	67.30	67.50	23	351	6.55%
2020/08/07	13	66.30	2	66.20	66.40	11	350	3.14%
2020/08/06	10	66.53	2	66.25	66.20	8	351	2.27%
2020/08/05	4	66.60	1	66.30	66.40	3	362	0.83%
2020/08/04	28	65.81	0	0.00	66.70	28	366	7.64%
2020/08/03	25	65.29	0	0.00	65.30	25	378	6.60%
2020/07/31	5	64.70	0	0.00	64.90	5	382	1.31%
2020/07/30	17	64.18	15	64.15	64.30	2	386	0.52%
2020/07/29	0	0.00	2	63.10	63.40	-2	401	-0.50%
2020/07/28	0	0.00	9	63.23	62.70	-9	407	-2.21%
2020/07/27	0	0.00	3	63.87	64.00	-3	420	-0.71%
2020/07/24	1	63.50	6	64.45	64.10	-5	429	-1.16%
2020/07/23	1	65.30	0	0.00	65.20	1	432	0.23%
2020/07/22	6	64.90	8	64.79	64.70	-2	434	-0.46%
2020/07/21	0	0.00	13	64.27	64.50	-13	434	-2.99%
2020/07/20	3	63.83	4	63.83	63.90	-1	432	-0.23%
2020/07/17	2	65.50	0	0.00	64.50	2	431	0.46%
2020/07/16	9	65.06	0	0.00	65.10	9	434	2.07%
2020/07/15	18	65.03	0	0.00	64.50	18	434	4.14%
2020/07/14	5	64.96	0	0.00	65.10	5	434	1.15%
2020/07/13	19	64.27	3	64.23	64.20	16	435	3.68%
2020/07/10	0	0.00	9	65.38	63.80	-9	440	-2.04%
2020/07/09	2	65.10	2	65.20	65.00	0	430	0.00%
2020/07/07	11	65.74	13	65.35	65.10	-2	433	-0.46%
2020/07/06	2	65.40	0	0.00	65.80	2	437	0.46%
2020/07/03	4	65.40	0	0.00	65.50	4	440	0.91%
2020/07/01	3	64.67	0	0.00	64.60	3	444	0.68%
2020/06/29	3	63.13	2	63.30	63.50	1	448	0.22%
2020/06/24	0	0.00	32	63.57	63.70	-32	450	-7.10%
2020/06/22	0	0.00	1	64.40	64.10	-1	457	-0.22%
2020/06/18	45	65.31	0	0.00	65.60	45	464	9.69%
2020/06/17	2	65.10	0	0.00	65.40	2	461	0.43%
2020/06/16	9	64.90	1	64.90	64.80	8	463	1.73%
2020/06/15	2	64.25	0	0.00	63.80	2	474	0.42%
2020/06/12	3	63.43	0	0.00	64.00	3	476	0.63%
2020/06/10	3	65.30	3	65.80	65.30	0	478	0.00%
2020/06/09	0	0.00	1	66.40	66.60	-1	487	-0.21%
2020/06/08	3	67.07	1	67.90	66.40	2	490	0.41%
2020/06/05	6	67.77	0	0.00	67.40	6	487	1.23%
2020/06/04	9	66.30	0	0.00	66.70	9	481	1.87%
2020/06/03	4	65.90	0	0.00	64.70	4	473	0.84%
2020/06/02	4	65.00	0	0.00	64.10	4	458	0.87%
2020/06/01	2	64.90	2	64.15	64.40	0	454	0.00%
2020/05/29	14	63.62	0	0.00	64.20	14	451	3.10%
2020/05/28	6	63.33	0	0.00	62.60	6	443	1.35%
2020/05/27	3	62.10	0	0.00	61.70	3	436	0.69%
2020/05/26	0	0.00	3	62.10	61.70	-3	441	-0.68%
2020/05/25	7	60.51	6	60.53	62.20	1	441	0.23%
2020/05/22	0	0.00	5	60.50	60.10	-5	435	-1.15%
2020/05/21	2	61.50	2	61.10	61.50	0	445	0.00%
2020/05/20	0	0.00	3	61.30	61.20	-3	448	-0.67%
2020/05/15	2	58.10	10	58.81	58.80	-8	444	-1.80%
2020/05/14	0	0.00	2	59.60	59.10	-2	445	-0.45%
2020/05/13	0	0.00	2	60.90	60.80	-2	439	-0.46%
2020/05/12	9	61.00	1	61.30	61.30	8	436	1.83%
2020/05/11	0	0.00	2	61.60	61.00	-2	425	-0.47%
2020/05/08	0	0.00	4	61.48	62.00	-4	417	-0.96%
2020/05/07	3	59.80	4	59.58	60.40	-1	403	-0.25%
2020/05/05	0	0.00	5	59.70	59.20	-5	398	-1.26%
2020/04/30	0	0.00	11	58.55	59.10	-11	379	-2.90%
2020/04/29	2	56.90	11	56.63	57.00	-9	369	-2.44%
2020/04/28	0	0.00	11	54.86	55.00	-11	364	-3.02%
2020/04/27	6	53.63	0	0.00	53.60	6	375	1.60%
2020/04/24	5	52.72	2	52.60	52.70	3	375	0.80%
2020/04/23	2	51.90	0	0.00	51.90	2	380	0.53%
2020/04/22	0	0.00	4	51.45	52.10	-4	383	-1.04%
2020/04/21	18	52.15	13	51.95	51.40	5	388	1.29%
2020/04/20	10	52.81	4	53.13	53.10	6	402	1.49%
2020/04/17	2	53.25	15	53.03	52.70	-13	402	-3.23%
2020/04/16	1	52.00	33	52.34	52.60	-32	400	-7.99%
2020/04/15	26	52.50	18	52.45	53.00	8	397	2.01%
2020/04/14	10	51.29	0	0.00	51.60	10	392	2.55%
2020/04/13	3	51.00	5	50.78	50.30	-2	391	-0.51%
2020/04/10	0	0.00	14	50.99	51.10	-14	390	-3.58%
2020/04/09	2	51.80	64	51.95	51.60	-62	392	-15.80%
2020/04/08	21	50.58	4	51.15	52.40	17	393	4.31%
2020/04/07	7	49.04	15	49.23	49.60	-8	392	-2.04%
2020/04/06	3	47.95	3	47.68	48.05	0	391	0.00%
2020/04/01	25	48.07	0	0.00	48.30	25	390	6.40%
2020/03/31	21	48.85	1	49.10	48.50	20	389	5.13%
2020/03/30	0	0.00	12	48.40	48.50	-12	391	-3.07%
2020/03/27	15	50.07	3	50.23	49.70	12	393	3.05%
2020/03/26	0	0.00	4	47.81	48.70	-4	386	-1.04%
2020/03/25	5	48.23	13	48.27	48.65	-8	384	-2.08%
2020/03/24	5	45.67	4	45.06	45.70	1	379	0.26%
2020/03/23	6	43.39	21	43.30	43.25	-15	377	-3.98%
2020/03/20	0	0.00	20	45.81	46.00	-20	377	-5.30%
2020/03/19	0	0.00	2	45.10	42.65	-2	374	-0.53%
2020/03/18	8	48.10	37	47.79	47.35	-29	360	-8.04%
2020/03/17	47	47.86	24	47.96	47.90	23	356	6.45%
2020/03/16	58	49.79	1	49.00	49.10	57	351	16.20%
2020/03/13	36	49.73	13	49.23	50.50	23	351	6.55%
2020/03/12	15	54.13	12	56.04	53.90	3	332	0.90%
2020/03/11	8	58.44	30	57.90	57.10	-22	321	-6.84%
2020/03/10	60	56.72	0	0.00	58.00	60	318	18.86%
2020/03/09	4	56.55	6	58.10	57.00	-2	314	-0.64%
2020/03/06	4	59.80	2	59.90	59.10	2	304	0.66%
2020/03/05	40	59.85	0	0.00	60.10	40	301	13.25%
2020/03/04	2	59.60	23	59.33	59.30	-21	300	-6.99%
2020/03/03	8	60.20	0	0.00	60.10	8	295	2.70%
2020/03/02	5	59.46	0	0.00	59.50	5	292	1.71%
2020/02/27	4	61.35	5	61.72	60.30	-1	287	-0.35%
2020/02/26	2	62.20	15	62.39	62.30	-13	284	-4.57%
2020/02/25	1	63.00	12	62.95	62.80	-11	280	-3.92%
2020/02/24	1	63.80	22	63.77	63.30	-21	280	-7.49%
2020/02/21	0	0.00	16	65.18	65.00	-16	269	-5.93%
2020/02/20	0	0.00	16	65.56	65.40	-16	266	-6.01%
2020/02/19	0	0.00	23	65.56	65.60	-23	263	-8.72%
2020/02/18	0	0.00	3	65.90	65.70	-3	260	-1.15%
2020/02/17	0	0.00	23	65.95	66.40	-23	260	-8.82%
2020/02/14	0	0.00	1	67.00	67.20	-1	257	-0.39%
2020/02/13	1	67.10	7	67.40	67.20	-6	257	-2.33%
2020/02/12	0	0.00	6	66.58	66.80	-6	258	-2.32%
2020/02/11	0	0.00	2	65.50	66.20	-2	257	-0.78%
2020/02/10	0	0.00	14	65.35	65.50	-14	258	-5.41%
2020/02/07	0	0.00	58	66.53	66.40	-58	262	-22.13%
2020/02/06	2	67.55	0	0.00	67.60	2	260	0.77%
2020/02/05	0	0.00	22	67.09	67.20	-22	260	-8.45%
2020/02/04	1	67.00	2	66.90	67.20	-1	257	-0.39%
2020/02/03	12	65.74	32	65.35	66.30	-20	257	-7.76%
2020/01/31	0	0.00	35	68.42	68.20	-35	254	-13.76%
2020/01/30	5	68.48	99	68.74	68.20	-94	253	-37.02%
2020/01/20	26	74.16	0	0.00	74.20	26	238	10.90%
2020/01/16	14	74.61	0	0.00	74.50	14	235	5.95%
2020/01/15	26	74.69	0	0.00	74.60	26	235	11.04%
2020/01/14	93	74.20	3	74.50	74.60	90	230	38.98%
2020/01/13	8	72.63	0	0.00	73.00	8	214	3.73%
2020/01/10	9	72.50	0	0.00	72.30	9	218	4.12%
2020/01/09	10	71.89	5	72.02	72.00	5	217	2.30%
2020/01/08	17	71.72	28	71.69	71.50	-11	220	-5.00%
2020/01/07	0	0.00	27	71.91	72.20	-27	221	-12.20%
2020/01/06	0	0.00	5	72.06	72.10	-5	221	-2.26%
2020/01/03	9	72.67	0	0.00	72.40	9	220	4.08%
2020/01/02	45	73.56	0	0.00	73.50	45	215	20.86%
2019/12/31	29	72.97	0	0.00	72.80	29	207	13.96%
2019/12/30	19	72.27	0	0.00	72.50	19	202	9.38%
2019/12/27	9	72.17	0	0.00	72.10	9	203	4.43%
2019/12/26	33	72.05	0	0.00	72.10	33	205	16.06%
2019/12/25	20	71.94	0	0.00	72.10	20	203	9.82%
2019/12/24	11	71.49	0	0.00	71.80	11	201	5.45%
2019/12/23	8	71.00	2	70.90	71.10	6	200	3.00%
2019/12/20	1	70.90	2	70.80	70.80	-1	205	-0.49%
2019/12/19	11	70.55	0	0.00	70.40	11	209	5.24%
2019/12/18	1	70.90	0	0.00	70.80	1	210	0.47%
2019/12/17	3	71.13	0	0.00	71.00	3	210	1.43%
2019/12/16	3	70.77	2	70.80	71.00	1	213	0.47%
2019/12/13	1	70.40	2	70.40	70.40	-1	216	-0.46%
2019/12/11	6	70.83	0	0.00	70.60	6	246	2.43%
2019/12/10	12	70.80	0	0.00	70.80	12	257	4.66%
2019/12/09	13	69.72	2	69.60	69.90	11	253	4.34%
2019/12/06	2	68.85	3	68.70	69.00	-1	255	-0.39%
2019/12/05	0	0.00	3	68.70	68.70	-3	262	-1.14%
2019/12/04	0	0.00	2	68.60	68.60	-2	271	-0.74%
2019/12/03	2	68.85	5	68.90	68.70	-3	294	-1.02%
2019/12/02	3	68.47	4	68.45	68.50	-1	307	-0.33%
2019/11/29	1	69.60	1	69.10	69.00	0	312	0.00%
2019/11/28	5	69.90	7	69.71	69.60	-2	316	-0.63%
2019/11/27	2	69.80	1	69.80	69.80	1	318	0.31%
2019/11/26	0	0.00	6	69.03	70.00	-6	317	-1.89%
2019/11/25	0	0.00	22	69.78	68.60	-22	317	-6.94%
2019/11/22	0	0.00	30	69.11	69.50	-30	313	-9.56%
2019/11/21	0	0.00	24	68.78	68.90	-24	314	-7.63%
2019/11/20	0	0.00	37	69.18	69.30	-37	322	-11.46%
2019/11/19	0	0.00	18	69.55	69.30	-18	336	-5.36%
2019/11/18	0	0.00	16	69.58	69.70	-16	338	-4.73%
2019/11/15	0	0.00	15	69.67	69.50	-15	341	-4.39%
2019/11/14	0	0.00	40	69.70	69.60	-40	340	-11.74%
2019/11/13	0	0.00	39	70.03	70.30	-39	339	-11.48%
2019/11/12	0	0.00	6	70.22	70.20	-6	341	-1.76%
2019/11/11	0	0.00	34	70.44	70.30	-34	342	-9.94%
2019/11/08	0	0.00	5	70.88	71.00	-5	340	-1.47%
2019/11/06	0	0.00	13	70.95	70.90	-13	341	-3.81%
2019/11/05	0	0.00	6	72.10	72.20	-6	337	-1.78%
2019/11/04	0	0.00	6	70.80	71.30	-6	338	-1.77%
2019/11/01	0	0.00	8	70.88	70.90	-8	341	-2.34%
2019/10/31	0	0.00	11	71.01	70.90	-11	342	-3.21%
2019/10/30	13	70.95	3	71.20	71.20	10	342	2.92%
2019/10/29	0	0.00	12	71.11	71.10	-12	344	-3.48%
2019/10/25	0	0.00	6	72.42	72.00	-6	345	-1.74%
2019/10/24	0	0.00	3	73.37	72.90	-3	368	-0.81%
2019/10/22	1	71.90	0	0.00	71.90	1	369	0.27%
2019/10/18	1	71.50	9	71.31	71.70	-8	369	-2.17%
2019/10/17	0	0.00	1	70.80	70.80	-1	366	-0.27%
2019/10/16	0	0.00	1	71.20	70.80	-1	366	-0.27%
2019/10/14	1	70.90	2	71.60	70.90	-1	376	-0.27%
2019/10/09	0	0.00	2	71.10	70.90	-2	376	-0.53%
2019/10/04	0	0.00	1	71.60	71.70	-1	386	-0.26%
2019/10/02	1	72.50	3	73.23	72.40	-2	387	-0.52%
2019/10/01	4	72.28	7	72.06	72.40	-3	387	-0.77%
2019/09/27	1	72.00	4	72.10	72.00	-3	391	-0.77%
2019/09/24	6	73.35	0	0.00	72.90	6	388	1.54%
2019/09/23	6	74.62	0	0.00	73.60	6	384	1.56%
2019/09/20	8	74.29	0	0.00	74.20	8	382	2.09%
2019/09/19	2	74.10	0	0.00	74.10	2	386	0.52%
2019/09/18	18	75.38	0	0.00	75.20	18	382	4.70%
2019/09/16	7	75.30	0	0.00	75.90	7	382	1.83%
2019/09/12	10	74.69	0	0.00	74.50	10	372	2.69%
2019/09/11	20	73.11	0	0.00	74.00	20	361	5.53%
2019/09/10	19	71.92	0	0.00	71.80	19	351	5.41%
2019/09/09	27	72.49	0	0.00	71.90	27	350	7.71%
2019/09/06	16	72.86	0	0.00	72.50	16	345	4.62%
2019/09/05	8	73.60	0	0.00	73.50	8	339	2.36%
2019/09/04	4	72.88	0	0.00	72.70	4	331	1.21%
2019/09/03	221	72.00	0	0.00	72.00	221	307	71.90%	大買/鉅額交易
2019/09/02	1	70.80	0	0.00	70.60	1	295	0.34%
2019/08/29	0	0.00	1	67.80	67.80	-1	284	-0.35%
2019/08/26	0	0.00	1	67.50	67.20	-1	282	-0.35%
2019/08/23	0	0.00	3	68.03	68.00	-3	281	-1.07%
2019/08/21	0	0.00	4	71.40	71.10	-4	271	-1.48%
2019/08/20	0	0.00	5	71.98	71.70	-5	256	-1.95%
2019/08/19	0	0.00	5	71.70	72.10	-5	252	-1.98%
2019/08/16	0	0.00	6	70.97	71.10	-6	250	-2.39%
2019/08/14	0	0.00	1	71.10	71.20	-1	249	-0.40%
2019/08/13	0	0.00	3	71.37	71.20	-3	245	-1.22%
2019/08/12	0	0.00	6	71.55	71.70	-6	245	-2.44%
2019/08/08	0	0.00	3	72.07	72.00	-3	246	-1.22%
2019/08/07	0	0.00	4	71.65	71.70	-4	248	-1.61%
2019/08/05	0	0.00	1	71.80	71.70	-1	271	-0.37%
2019/08/02	0	0.00	3	72.83	72.60	-3	274	-1.09%
2019/07/31	0	0.00	5	73.82	74.30	-5	285	-1.75%
2019/07/25	0	0.00	32	74.87	76.20	-32	291	-10.97%
2019/07/24	2	72.75	2	72.65	73.40	0	273	0.00%
2019/07/23	4	71.85	2	71.70	71.70	2	271	0.74%
2019/07/22	0	0.00	2	71.45	71.50	-2	281	-0.71%
2019/07/19	0	0.00	2	71.35	71.50	-2	285	-0.70%
2019/07/17	0	0.00	2	72.50	72.20	-2	292	-0.68%
2019/07/16	5	72.94	0	0.00	73.00	5	297	1.68%
2019/07/12	0	0.00	2	71.30	71.50	-2	289	-0.69%
2019/07/10	0	0.00	4	70.90	71.00	-4	303	-1.32%
2019/07/09	0	0.00	2	72.30	72.10	-2	301	-0.66%
2019/07/08	3	72.57	1	72.30	72.30	2	302	0.66%
2019/07/04	1	73.00	2	72.85	73.00	-1	322	-0.31%
2019/07/03	6	73.30	0	0.00	73.20	6	335	1.79%
2019/07/01	6	72.55	3	72.60	72.60	3	344	0.87%
2019/06/28	0	0.00	1	71.80	71.90	-1	344	-0.29%
2019/06/24	1	72.50	0	0.00	72.50	1	362	0.28%
2019/06/21	8	72.16	0	0.00	72.10	8	368	2.17%
2019/06/19	2	71.60	2	71.20	71.70	0	388	0.00%
2019/06/18	3	70.87	2	70.70	70.80	1	389	0.26%
2019/06/17	0	0.00	1	70.60	70.10	-1	400	-0.25%
2019/06/14	0	0.00	1	70.50	70.40	-1	430	-0.23%
2019/06/13	1	70.60	10	70.54	70.70	-9	434	-2.07%
2019/06/12	4	70.50	0	0.00	70.50	4	440	0.91%
2019/06/10	0	0.00	2	69.35	69.40	-2	443	-0.45%
2019/06/06	0	0.00	2	70.00	69.50	-2	446	-0.45%
2019/06/05	5	70.20	2	70.15	70.30	3	453	0.66%
2019/06/04	0	0.00	3	70.00	70.00	-3	455	-0.66%
2019/06/03	0	0.00	5	70.12	70.30	-5	463	-1.08%
2019/05/31	0	0.00	1	70.70	70.50	-1	466	-0.21%
2019/05/30	0	0.00	12	70.46	70.60	-12	469	-2.56%
2019/05/29	0	0.00	2	70.85	71.00	-2	472	-0.42%
2019/05/28	0	0.00	6	70.30	70.60	-6	476	-1.26%
2019/05/27	0	0.00	17	70.29	70.60	-17	485	-3.50%
2019/05/24	0	0.00	14	70.29	70.60	-14	506	-2.76%
2019/05/23	0	0.00	24	69.80	69.90	-24	521	-4.60%
2019/05/22	0	0.00	4	71.13	71.10	-4	523	-0.76%
2019/05/21	3	70.40	2	69.65	71.30	1	530	0.19%
2019/05/20	2	69.60	3	69.40	69.50	-1	538	-0.19%
2019/05/17	8	70.08	0	0.00	70.00	8	547	1.46%
2019/05/16	3	71.10	0	0.00	70.70	3	557	0.54%
2019/05/15	1	71.10	0	0.00	71.50	1	564	0.18%
2019/05/14	14	68.76	0	0.00	70.30	14	566	2.47%
2019/05/13	10	69.11	0	0.00	68.90	10	566	1.77%
2019/05/10	3	73.47	0	0.00	72.80	3	544	0.55%
2019/05/08	16	74.05	0	0.00	74.40	16	533	3.00%
2019/05/07	11	75.08	0	0.00	75.40	11	528	2.08%
2019/05/06	4	75.78	3	75.90	75.20	1	528	0.19%
2019/04/30	2	75.80	2	76.05	76.70	0	524	0.00%
2019/04/29	27	75.03	0	0.00	74.60	27	524	5.15%
2019/04/24	38	78.24	0	0.00	77.90	38	563	6.75%
2019/04/23	4	78.40	7	78.60	78.20	-3	595	-0.50%
2019/04/18	14	79.97	5	79.30	79.50	9	608	1.48%
2019/04/17	59	80.81	0	0.00	80.50	59	605	9.75%
2019/04/16	22	80.02	0	0.00	80.10	22	596	3.69%
2019/04/15	9	79.80	0	0.00	80.00	9	591	1.52%
2019/04/12	26	79.86	0	0.00	79.20	26	589	4.41%
2019/04/11	21	80.23	2	80.80	79.20	19	584	3.25%
2019/04/10	13	81.00	0	0.00	80.50	13	574	2.26%
2019/04/08	7	79.79	3	79.97	79.60	4	548	0.73%
2019/04/03	0	0.00	5	80.46	80.00	-5	547	-0.91%
2019/04/02	13	79.39	0	0.00	79.60	13	539	2.41%
2019/03/29	0	0.00	1	78.40	78.60	-1	534	-0.19%
2019/03/26	2	79.90	0	0.00	80.00	2	530	0.38%
2019/03/20	0	0.00	3	82.50	82.30	-3	533	-0.56%
2019/03/19	6	82.20	6	82.43	82.40	0	526	0.00%
2019/03/15	5	79.34	3	79.00	79.10	2	492	0.41%
2019/03/14	2	78.30	0	0.00	78.20	2	490	0.41%
2019/03/08	0	0.00	1	77.20	77.30	-1	520	-0.19%
2019/03/07	0	0.00	4	78.33	77.40	-4	520	-0.77%
2019/03/06	0	0.00	12	79.23	79.00	-12	517	-2.32%
2019/03/05	0	0.00	16	79.19	79.00	-16	518	-3.09%
2019/03/04	7	79.59	1	79.60	79.60	6	516	1.16%
2019/02/27	8	78.60	13	79.00	78.70	-5	513	-0.97%
2019/02/26	4	79.05	10	78.50	79.00	-6	510	-1.17%
2019/02/25	4	79.53	0	0.00	79.90	4	502	0.80%
2019/02/22	5	78.02	0	0.00	78.20	5	482	1.04%
2019/02/21	3	76.80	0	0.00	76.40	3	467	0.64%
2019/02/20	4	76.35	0	0.00	75.90	4	465	0.86%
2019/02/18	15	76.50	1	76.30	77.20	14	451	3.10%
2019/02/14	18	75.80	0	0.00	75.50	18	434	4.14%
2019/02/13	6	74.97	0	0.00	75.20	6	427	1.40%
2019/02/12	2	73.75	0	0.00	75.20	2	425	0.47%
2019/02/11	5	73.60	4	73.75	73.80	1	427	0.23%
2019/01/30	2	73.40	1	73.70	73.70	1	428	0.23%
2019/01/29	2	72.90	0	0.00	73.20	2	430	0.46%
2019/01/28	7	73.49	0	0.00	72.80	7	434	1.61%
2019/01/25	3	74.50	0	0.00	73.70	3	437	0.69%
2019/01/24	5	73.56	0	0.00	73.50	5	433	1.15%
2019/01/23	10	73.04	0	0.00	73.30	10	436	2.29%
2019/01/22	7	74.04	0	0.00	73.00	7	437	1.60%
2019/01/21	6	75.30	0	0.00	74.70	6	432	1.39%
2019/01/18	2	74.90	0	0.00	74.80	2	431	0.46%
2019/01/17	3	74.03	0	0.00	75.00	3	421	0.71%
2019/01/16	4	75.60	7	75.40	74.00	-3	412	-0.73%
2019/01/15	28	75.94	41	75.08	73.80	-13	378	-3.44%
2019/01/14	1	71.20	1	72.40	73.00	0	340	0.00%
2019/01/11	6	69.18	3	68.50	69.70	3	323	0.93%
2019/01/10	2	68.60	0	0.00	68.60	2	320	0.62%
2019/01/08	0	0.00	2	68.30	68.60	-2	324	-0.62%
2019/01/07	3	68.70	0	0.00	68.50	3	324	0.92%
2019/01/04	0	0.00	4	68.55	67.70	-4	327	-1.22%
2019/01/03	3	69.93	2	69.70	69.50	1	339	0.29%
2019/01/02	6	70.03	0	0.00	69.80	6	348	1.72%
2018/12/28	2	69.40	6	69.80	69.80	-4	353	-1.13%
2018/12/27	2	69.50	0	0.00	69.30	2	357	0.56%
2018/12/26	2	69.50	6	69.10	68.70	-4	362	-1.10%
2018/12/25	4	68.88	0	0.00	69.10	4	361	1.11%
2018/12/24	3	70.50	0	0.00	70.50	3	358	0.84%
2018/12/21	2	71.40	0	0.00	71.80	2	373	0.54%
2018/12/20	2	72.55	0	0.00	72.10	2	384	0.52%
2018/12/19	5	73.50	0	0.00	72.80	5	388	1.29%
2018/12/18	7	73.93	0	0.00	74.00	7	389	1.80%
2018/12/17	2	76.60	8	74.60	74.40	-6	392	-1.53%
2018/12/14	13	74.14	0	0.00	73.90	13	376	3.46%
2018/12/13	5	72.26	0	0.00	73.00	5	361	1.38%
2018/12/12	3	71.70	0	0.00	71.70	3	355	0.84%
2018/12/11	1	70.20	1	70.30	70.20	0	350	0.00%
2018/12/10	5	69.32	0	0.00	69.50	5	352	1.42%
2018/12/07	2	69.55	0	0.00	69.80	2	354	0.56%
2018/12/06	0	0.00	10	70.50	69.30	-10	354	-2.82%
2018/12/05	0	0.00	19	73.06	71.90	-19	352	-5.39%
2018/12/03	5	74.98	0	0.00	75.30	5	349	1.43%
2018/11/30	5	71.00	0	0.00	71.30	5	338	1.48%
2018/11/29	9	70.98	0	0.00	70.90	9	340	2.64%
2018/11/28	6	70.80	0	0.00	70.90	6	336	1.79%
2018/11/27	5	69.46	0	0.00	70.60	5	334	1.50%
2018/11/26	63.3	69.74	0	0.00	69.30	63.3	333	18.98%
2018/11/23	68	68.75	1	68.70	68.90	67	334	20.02%
2018/11/22	53	69.19	0	0.00	68.90	53	334	15.86%
2018/11/21	34	69.59	0	0.00	69.30	34	334	10.17%
2018/11/20	33	70.27	0	0.00	69.90	33	333	9.88%
2018/11/19	32	69.98	0	0.00	70.40	32	333	9.59%
2018/11/16	39	70.19	0	0.00	69.80	39	332	11.72%
2018/11/15	11	70.12	0	0.00	69.70	11	333	3.30%
2018/11/14	17	70.59	0	0.00	70.70	17	333	5.10%
2018/11/13	3	68.60	0	0.00	69.90	3	335	0.90%
2018/11/12	12	68.14	0	0.00	68.50	12	336	3.57%
2018/11/09	0	0.00	6	69.18	68.40	-6	338	-1.77%
2018/11/07	5	69.40	4.5	69.89	70.10	0.6	343	0.16%
2018/11/06	1	69.10	5	69.82	69.10	-4	353	-1.13%
2018/11/02	6	68.90	4	68.25	69.10	2	351	0.57%
2018/11/01	4	66.40	0	0.00	66.80	4	349	1.14%
2018/10/31	7	65.40	82	65.25	65.30	-75	352	-21.28%
2018/10/30	12	63.97	0	0.00	64.70	12	362	3.31%
2018/10/29	1	64.90	1	64.60	65.40	0	362	0.00%
2018/10/26	0	0.00	4	66.03	64.70	-4	365	-1.09%
2018/10/25	0	0.00	5	67.00	66.70	-5	361	-1.38%
2018/10/24	1	68.70	3	68.73	68.70	-2	359	-0.56%
2018/10/23	0	0.00	3	69.60	69.20	-3	358	-0.84%
2018/10/19	9	67.78	4	67.48	67.80	5	357	1.40%
2018/10/18	4	69.90	1	70.80	69.90	3	355	0.84%
2018/10/17	1	70.70	0	0.00	70.70	1	357	0.28%
2018/10/16	0	0.00	4	71.68	71.70	-4	356	-1.12%
2018/10/12	10	70.07	3	70.90	72.20	7	353	1.98%
2018/10/09	3	74.20	27	76.62	74.20	-24	335	-7.14%
2018/10/08	0	0.00	18	78.05	78.00	-18	328	-5.48%
2018/10/05	0	0.00	1	79.80	78.50	-1	328	-0.30%
2018/10/04	2	83.75	0	0.00	80.80	2	323	0.62%
2018/09/28	0	0.00	5	84.10	84.10	-5	309	-1.62%
2018/09/27	0	0.00	15	105.57	105.50	-15	295	-5.08%
2018/09/26	0	0.00	5	108.60	107.00	-5	282	-1.77%
2018/09/25	0	0.00	4	109.00	109.00	-4	275	-1.45%
2018/09/21	0	0.00	1	106.50	107.00	-1	268	-0.37%
2018/09/20	0	0.00	4	104.50	105.00	-4	261	-1.53%
2018/09/19	1	104.00	0	0.00	104.00	1	259	0.39%
2018/09/18	0	0.00	68	102.50	102.00	-68	259	-26.24%
2018/09/17	0	0.00	66	104.08	104.00	-66	257	-25.59%
2018/09/14	0	0.00	4	103.00	104.00	-4	257	-1.55%
2018/09/13	0	0.00	6	100.50	100.00	-6	256	-2.34%
2018/09/12	0	0.00	14	102.14	101.50	-14	255	-5.47%
2018/09/11	0	0.00	106	102.08	102.50	-106	252	-41.98%	大賣/鉅額交易
2018/09/10	0	0.00	9	104.06	103.00	-9	251	-3.58%
2018/09/07	0	0.00	37	110.97	108.50	-37	248	-14.86%
2018/09/06	0	0.00	9	112.00	112.50	-9	244	-3.69%
2018/08/31	1	112.00	12	112.00	112.00	-11	243	-4.52%
2018/08/30	4	112.50	0	0.00	112.00	4	247	1.62%
2018/08/29	7	112.00	0	0.00	111.00	7	250	2.80%
2018/08/28	14	112.18	0	0.00	112.00	14	251	5.56%
2018/08/23	2	109.50	0	0.00	109.50	2	252	0.79%
2018/08/21	2	109.75	0	0.00	110.00	2	254	0.79%
2018/08/17	1	111.00	0	0.00	111.00	1	251	0.40%
2018/08/16	3	110.50	3	111.00	111.00	0	251	0.00%
2018/08/13	1	111.50	2	110.00	112.00	-1	245	-0.41%
2018/08/08	4	115.00	0	0.00	115.50	4	231	1.73%
2018/08/06	15	115.27	0	0.00	115.50	15	226	6.64%
2018/08/02	10	112.25	0	0.00	112.00	10	215	4.64%
2018/08/01	3	112.50	0	0.00	112.00	3	221	1.35%
2018/07/31	5	111.40	0	0.00	112.00	5	231	2.16%
2018/07/27	8	111.75	0	0.00	111.50	8	236	3.39%
2018/07/26	10	112.15	0	0.00	112.50	10	238	4.19%
2018/07/25	12	112.17	0	0.00	112.00	12	243	4.94%
2018/07/18	1	108.50	0	0.00	108.50	1	295	0.34%
2018/07/13	2	109.25	0	0.00	110.00	2	308	0.65%
2018/07/11	3	107.33	1	106.50	107.00	2	323	0.62%
2018/07/10	0	0.00	4	106.00	106.50	-4	333	-1.20%
2018/07/06	0	0.00	2	105.50	106.00	-2	403	-0.50%
2018/07/04	1	107.00	0	0.00	107.00	1	432	0.23%
2018/07/02	4	108.00	0	0.00	108.00	4	441	0.91%
2018/06/29	4	107.50	0	0.00	108.00	4	444	0.90%
2018/06/28	0	0.00	2	106.75	106.50	-2	448	-0.45%
2018/06/27	6	107.17	0	0.00	107.00	6	451	1.33%
2018/06/26	0	0.00	3	107.00	106.00	-3	454	-0.66%
2018/06/25	0	0.00	3	107.50	107.50	-3	454	-0.66%
2018/06/22	1	107.00	3	106.67	107.50	-2	462	-0.43%
2018/06/21	2	107.50	1	105.50	107.50	1	463	0.22%
2018/06/20	0	0.00	11	104.91	105.50	-11	466	-2.36%
2018/06/19	2	104.50	1	105.50	104.50	1	472	0.21%
2018/06/15	0	0.00	1	105.50	105.50	-1	486	-0.21%
2018/06/14	4	108.25	0	0.00	107.50	4	483	0.83%
2018/06/13	1	109.00	0	0.00	109.00	1	498	0.20%
2018/06/12	4	109.88	0	0.00	109.00	4	506	0.79%
2018/06/11	0	0.00	1	110.00	109.50	-1	511	-0.20%
2018/06/08	21	111.19	0	0.00	109.50	21	513	4.09%
2018/06/07	22	111.52	0	0.00	111.50	22	521	4.22%
2018/06/05	15	108.97	13	108.04	108.00	2	532	0.38%
2018/06/04	8	109.00	0	0.00	108.50	8	561	1.42%
2018/05/31	2	106.50	0	0.00	106.50	2	584	0.34%
2018/05/29	4	108.38	1	108.50	108.00	3	581	0.52%
2018/05/28	1	108.50	0	0.00	109.00	1	580	0.17%
2018/05/25	1	109.00	2	108.50	108.50	-1	581	-0.17%
2018/05/24	1	109.50	0.9	106.00	108.50	0.1	580	0.01%
2018/05/23	1	108.00	5	110.00	110.00	-4	580	-0.69%
2018/05/21	2	107.00	0	0.00	107.00	2	578	0.35%
2018/05/17	0	0.00	1	109.50	109.00	-1	583	-0.17%
2018/05/14	0	0.00	1	111.00	110.50	-1	597	-0.17%
2018/05/09	0	0.00	5	112.00	110.00	-5	597	-0.84%
2018/05/08	0	0.00	1	114.00	112.50	-1	590	-0.17%
2018/05/04	4	110.38	0	0.00	110.50	4	577	0.69%
2018/05/03	2	110.25	0	0.00	111.00	2	577	0.35%
2018/05/02	0	0.00	23	111.07	111.50	-23	575	-4.00%
2018/04/30	3	111.50	1	109.00	111.50	2	570	0.35%
2018/04/27	0	0.00	1	110.50	112.50	-1	557	-0.18%
2018/04/26	3	112.00	0	0.00	112.00	3	544	0.55%
2018/04/20	0	0.00	1	114.50	114.00	-1	523	-0.19%
2018/04/19	4	114.50	0	0.00	114.50	4	523	0.76%
2018/04/18	2	114.75	0	0.00	114.50	2	518	0.39%
2018/04/17	1	113.50	0	0.00	114.00	1	514	0.19%
2018/04/16	2	116.00	3	115.50	116.00	-1	505	-0.20%
2018/04/13	0	0.00	7	116.07	116.50	-7	500	-1.40%
2018/04/12	1	116.50	16	116.00	117.00	-15	488	-3.07%
2018/04/11	1	111.50	31.2	111.66	113.50	-30.2	445	-6.78%
2018/04/10	1	110.50	6	109.92	109.50	-5	443	-1.13%
2018/04/09	0	0.00	11	110.41	112.00	-11	456	-2.41%
2018/04/03	0	0.00	7	107.36	107.50	-7	449	-1.56%
2018/04/02	0	0.00	6	107.58	108.00	-6	450	-1.33%
2018/03/30	1	108.00	2	108.50	107.50	-1	447	-0.22%
2018/03/29	1	107.00	6	107.25	108.00	-5	447	-1.12%
2018/03/28	1	107.50	1	107.50	107.00	0	447	0.00%
2018/03/27	10	108.80	0	0.00	108.50	10	449	2.22%
2018/03/26	0	0.00	1	106.00	106.50	-1	445	-0.22%
2018/03/23	1	105.00	0	0.00	105.00	1	445	0.22%
2018/03/22	4	107.75	0	0.00	106.50	4	444	0.90%
2018/03/21	2	108.00	1	109.50	107.50	1	440	0.23%
2018/03/20	1	110.50	0	0.00	110.50	1	426	0.23%
2018/03/19	40	111.75	0	0.00	111.00	40	426	9.37%
2018/03/13	0	0.00	2	111.50	110.50	-2	414	-0.48%
2018/03/12	0	0.00	2	109.00	110.50	-2	436	-0.46%
2018/03/09	0	0.00	2	108.00	108.00	-2	431	-0.46%
2018/03/08	0	0.00	13	108.15	107.50	-13	440	-2.95%
2018/03/07	0	0.00	7	104.36	106.00	-7	420	-1.67%
2018/03/06	0	0.00	5	101.10	101.50	-5	414	-1.21%
2018/03/01	1	101.50	4	100.00	101.00	-3	457	-0.66%
2018/02/23	0	0.00	3	100.17	100.00	-3	470	-0.64%
2018/02/22	0	0.00	8	99.58	100.00	-8	480	-1.67%
2018/02/21	0	0.00	6	99.08	99.40	-6	491	-1.22%
2018/02/12	0	0.00	9	97.58	97.80	-9	503	-1.79%
2018/02/09	0	0.00	16	94.70	97.60	-16	508	-3.15%
2018/02/07	0	0.00	9	98.64	98.10	-9	511	-1.76%
2018/02/06	0	0.00	7	99.37	97.60	-7	509	-1.37%
2018/02/05	2	101.25	28	101.29	102.00	-26	505	-5.14%
2018/02/02	0	0.00	2	103.75	103.50	-2	508	-0.39%
2018/02/01	0	0.00	1	105.50	105.00	-1	541	-0.18%
2018/01/31	29	105.88	1	106.00	106.00	28	561	4.98%
2018/01/29	1	108.50	0	0.00	108.50	1	600	0.17%
2018/01/26	4	108.00	1	107.50	108.00	3	618	0.49%
2018/01/25	20	108.48	2	108.50	107.50	18	631	2.85%
2018/01/24	0	0.00	0.6	108.00	108.50	-0.6	664	-0.10%
2018/01/22	0	0.00	15	107.50	107.50	-15	692	-2.17%
2018/01/19	6	108.17	0	0.00	108.50	6	750	0.80%
2018/01/18	29	109.47	0	0.00	109.00	29	793	3.66%
2018/01/17	22	110.16	0	0.00	109.50	22	835	2.63%
2018/01/16	22	109.50	0	0.00	109.50	22	876	2.51%
2018/01/15	33	108.91	0	0.00	109.00	33	938	3.52%
2018/01/12	19	108.50	0	0.00	108.00	19	979	1.94%
2018/01/11	9	108.44	3	108.17	108.00	6	1,133	0.53%
2018/01/10	18	107.72	1	108.50	108.50	17	1,347	1.26%
2018/01/09	30	108.33	1	108.00	108.50	29	1,354	2.14%
2018/01/08	1	108.50	0	0.00	107.50	1	1,375	0.07%
2018/01/05	14	109.18	0	0.00	110.00	14	1,404	1.00%
2018/01/04	2	108.00	272.3	108.20	108.00	-270.3	1,431	-18.88%	大賣/鉅額交易
2018/01/03	14	106.14	704	106.42	107.50	-690	1,421	-48.56%	大賣/鉅額交易
2018/01/02	7	104.50	125	104.66	104.50	-118	1,408	-8.38%	大賣/鉅額交易