系微 (6231)-港商野村券商分點個股進出

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

系微

(6231)

可現股當沖

股價
489.5
漲跌
▼5.5
漲幅
-1.11%
成交量
474張
產業
上櫃資訊服務類股
199人加入追蹤

立即追蹤
本地時間:13:30(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

系微 (6231)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村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	42	495.20	1	494.00	495.00	41	1,673	2.45%
2024/11/19	64	479.08	0	0.00	494.00	64	1,688	3.79%
2024/11/18	17	474.06	7	472.71	464.50	10	1,693	0.59%
2024/11/15	61	509.62	57	495.32	485.00	4	1,687	0.24%
2024/11/14	13	509.23	20	505.15	500.00	-7	1,695	-0.41%
2024/11/13	3	512.33	13	509.85	505.00	-10	1,717	-0.58%
2024/11/12	18	515.17	1	511.00	509.00	17	1,745	0.97%
2024/11/11	20	522.10	60	523.63	519.00	-40	1,777	-2.25%
2024/11/08	18	551.22	31	545.16	539.00	-13	1,774	-0.73%
2024/11/07	31	543.39	75	536.95	544.00	-44	1,785	-2.46%
2024/11/06	80	540.28	3	526.00	547.00	77	1,796	4.29%
2024/11/05	14	523.86	4	527.00	525.00	10	1,778	0.56%
2024/11/04	9	515.11	10	521.90	519.00	-1	1,795	-0.06%
2024/11/01	90	536.38	6	532.00	521.00	84	1,786	4.70%
2024/10/30	16	545.19	8	547.50	530.00	8	1,777	0.45%
2024/10/29	6	542.67	14	541.21	538.00	-8	1,786	-0.45%
2024/10/28	6	541.17	18	546.11	543.00	-12	1,800	-0.67%
2024/10/25	36	552.00	44	565.64	547.00	-8	1,808	-0.44%
2024/10/24	56	575.89	23	573.43	567.00	33	1,810	1.82%
2024/10/23	10	591.80	34	591.76	584.00	-24	1,788	-1.34%
2024/10/22	26	583.50	10	590.30	595.00	16	1,776	0.90%
2024/10/21	30	582.27	74	598.11	578.00	-44	1,758	-2.50%
2024/10/18	34	568.18	85	568.66	573.00	-51	1,714	-2.97%
2024/10/17	34	548.18	117	555.81	565.00	-83	1,687	-4.92%	大賣/
2024/10/16	29	532.21	59	535.63	544.00	-30	1,639	-1.83%
2024/10/15	143	518.85	38	513.24	525.00	105	1,613	6.51%	大買/鉅額交易
2024/10/14	16	497.19	32	495.34	498.50	-16	1,580	-1.01%
2024/10/11	11	507.95	75	505.05	499.50	-64	1,570	-4.08%
2024/10/09	135	513.23	54	512.26	504.00	81	1,559	5.19%	大買/
2024/10/08	37	511.65	152	505.69	517.00	-115	1,582	-7.26%	大賣/鉅額交易
2024/10/07	121	517.65	79	514.66	531.00	42	1,588	2.64%	大買/
2024/10/04	39	507.13	72	498.93	486.50	-33	1,582	-2.09%
2024/10/01	23	530.26	58	525.47	511.00	-35	1,596	-2.19%
2024/09/13	12	519.00	79	514.15	530.00	-67	1,802	-3.72%
2024/09/12	134	522.51	60	520.05	531.00	74	1,770	4.18%	大買/
2024/09/11	45	493.29	58	485.81	486.50	-13	1,729	-0.75%
2024/09/10	118	476.16	31	488.34	479.50	87	1,712	5.08%	大買/
2024/09/09	43	479.41	47	482.93	476.50	-4	1,669	-0.24%
2024/09/06	2	515.50	244	512.20	494.00	-242	1,647	-14.69%	大賣/鉅額交易
2024/09/05	233	506.02	42	493.83	509.00	191	1,551	12.31%	大買/鉅額交易
2024/09/04	180	481.46	108	493.94	463.00	72	1,484	4.85%	大買/大賣/
2024/09/03	120	473.75	117	463.84	496.50	3	1,409	0.21%	大買/大賣/
2024/09/02	52	455.46	72	457.78	455.50	-20	1,357	-1.47%
2024/08/30	41	441.78	79	445.28	437.50	-38	1,326	-2.86%
2024/08/29	21	426.55	38	421.00	436.00	-17	1,298	-1.31%
2024/08/28	8	427.31	19	425.03	422.00	-11	1,300	-0.85%
2024/08/27	59.8	433.07	20	427.35	423.50	39.8	1,324	3.00%
2024/08/26	20	440.85	47	437.59	412.00	-27	1,376	-1.96%
2024/08/23	32	434.70	12	425.00	441.00	20	1,447	1.38%
2024/08/22	0	0.00	16	438.50	436.50	-16	1,502	-1.07%
2024/08/21	12	456.38	36	454.97	437.00	-24	1,583	-1.52%
2024/08/20	26	455.77	14	449.79	454.00	12	1,637	0.73%
2024/08/19	9	447.33	31	452.06	441.00	-22	1,645	-1.34%
2024/08/16	6	455.92	30	457.42	444.50	-24	1,664	-1.44%
2024/08/15	6	436.75	35	431.31	435.00	-29	1,643	-1.76%
2024/08/14	58	427.75	81	426.40	424.00	-23	1,621	-1.42%
2024/08/13	51	410.26	89	408.20	405.50	-38	1,591	-2.39%
2024/08/12	26	397.56	9	402.50	409.00	17	1,572	1.08%
2024/08/09	24	377.52	53	375.56	372.00	-29	1,570	-1.85%
2024/08/08	79	362.42	84	363.76	357.00	-5	1,564	-0.32%
2024/08/07	17	346.59	25	342.00	353.50	-8	1,536	-0.52%
2024/08/06	22	332.57	63	327.67	321.50	-41	1,535	-2.67%
2024/08/05	8	352.00	3	351.00	347.50	5	1,513	0.33%
2024/08/02	29	390.03	20	390.53	386.00	9	1,511	0.60%
2024/08/01	13	410.38	128	410.56	401.00	-115	1,502	-7.65%	大賣/鉅額交易
2024/07/31	35	420.73	115	419.17	410.50	-80	1,479	-5.41%	大賣/
2024/07/30	52	395.39	74	397.40	401.50	-22	1,459	-1.51%
2024/07/29	6	409.33	68	433.02	405.50	-62	1,452	-4.27%
2024/07/16	0	0.00	100	468.26	478.50	-100	1,438	-6.95%
2024/07/10	288	521.69	12	519.17	523.00	276	1,459	18.90%	大買/鉅額交易
2024/07/09	14	443.61	29	461.28	475.50	-15	1,412	-1.06%
2024/07/08	47	446.24	88	447.11	432.50	-41	1,384	-2.96%
2024/07/05	98	433.61	1	417.50	436.00	97	1,383	7.01%
2024/07/04	62	416.61	52	416.40	396.50	10	1,345	0.74%
2024/07/03	52	445.89	96	445.39	440.50	-44	1,305	-3.37%
2024/07/02	61	430.32	92	432.55	436.50	-31	1,294	-2.40%
2024/07/01	11	406.95	14	409.89	413.50	-3	1,295	-0.23%
2024/06/28	13	400.92	8	406.56	403.00	5	1,290	0.39%
2024/06/27	26	401.10	23	398.37	395.50	3	1,300	0.23%
2024/06/26	50	406.15	61	407.38	405.50	-11	1,290	-0.85%
2024/06/25	48	390.04	29	394.24	395.50	19	1,268	1.50%
2024/06/24	45	380.24	18	378.28	375.50	27	1,253	2.15%
2024/06/21	58	379.87	63	382.93	383.50	-5	1,263	-0.40%
2024/06/20	38	387.29	15	392.97	381.50	23	1,255	1.83%
2024/06/19	54	409.54	40	408.85	398.00	14	1,241	1.13%
2024/06/18	30	415.87	57	413.02	400.00	-27	1,239	-2.18%
2024/06/17	36	422.85	2	422.50	422.50	34	1,220	2.79%
2024/06/06	13	383.77	20	374.53	386.50	-7	1,259	-0.56%
2024/05/31	0	0.00	39	340.63	338.50	-39	1,343	-2.90%
2024/05/30	46	377.41	37	379.15	376.00	9	1,343	0.67%
2024/05/29	32	360.25	21	359.88	360.50	11	1,345	0.82%
2024/05/28	2	327.25	22	333.23	354.50	-20	1,427	-1.40%
2024/05/27	59	313.86	153	316.68	322.50	-94	1,475	-6.37%	大賣/
2024/05/24	167	303.44	10	293.95	304.50	157	1,409	11.14%	大買/鉅額交易
2024/05/23	15	273.70	25	275.08	277.00	-10	1,356	-0.74%
2024/05/22	17	273.38	24	271.23	275.50	-7	1,416	-0.49%
2024/05/21	5	266.00	10	262.10	262.00	-5	1,464	-0.34%
2024/05/20	7	264.43	10	264.00	263.00	-3	1,472	-0.20%
2024/05/17	2	259.25	4	260.13	261.00	-2	1,479	-0.14%
2024/05/16	49	267.02	10	261.10	260.00	39	1,503	2.59%
2024/05/15	11	254.55	17	255.79	254.50	-6	1,528	-0.39%
2024/05/14	104	251.37	4	256.50	255.00	100	1,566	6.38%	大買/
2024/05/13	0	0.00	9	234.06	239.50	-9	1,560	-0.58%
2024/05/10	0	0.00	5	234.00	234.50	-5	1,594	-0.31%
2024/05/09	3	234.67	14	235.86	233.50	-11	1,625	-0.68%
2024/05/08	8	239.75	0	0.00	238.50	8	1,666	0.48%
2024/05/07	3	240.00	8	239.25	238.00	-5	1,677	-0.30%
2024/05/06	9	238.39	15	240.53	237.00	-6	1,688	-0.36%
2024/05/03	10	248.00	0	0.00	242.50	10	1,704	0.59%
2024/05/02	12	248.33	23	244.22	242.50	-11	1,728	-0.64%
2024/04/29	4	238.00	1	237.00	237.50	3	1,774	0.17%
2024/04/26	4	234.38	16	235.69	234.50	-12	1,790	-0.67%
2024/04/25	0	0.00	9	230.56	231.00	-9	1,816	-0.50%
2024/04/24	1	233.00	12	234.88	235.00	-11	1,848	-0.60%
2024/04/23	4	226.25	6	225.75	228.00	-2	1,912	-0.10%
2024/04/22	13	226.62	20	224.08	221.00	-7	1,922	-0.36%
2024/04/19	24	226.56	15	235.50	223.00	9	1,929	0.47%
2024/04/18	7	240.64	12	242.33	239.50	-5	1,920	-0.26%
2024/04/17	21	245.10	2	243.50	245.50	19	1,932	0.98%
2024/04/16	11	244.18	23	243.20	243.50	-12	1,931	-0.62%
2024/04/15	0	0.00	26	252.46	248.50	-26	1,930	-1.35%
2024/04/12	5	262.60	9	261.28	260.00	-4	1,925	-0.21%
2024/04/11	1	266.50	29	272.47	265.00	-28	1,918	-1.46%
2024/04/10	3	270.50	7	267.29	267.50	-4	1,905	-0.21%
2024/04/09	8	270.13	10	269.90	272.00	-2	1,910	-0.10%
2024/04/08	3	269.50	34	269.68	267.50	-31	1,932	-1.60%
2024/04/03	95	269.52	3	262.00	278.00	92	1,958	4.70%
2024/04/02	6	258.92	16	257.69	257.00	-10	2,007	-0.50%
2024/04/01	40	258.14	2	260.50	261.00	38	2,167	1.75%
2024/03/29	15	251.43	6	251.92	250.00	9	2,257	0.40%
2024/03/28	8	248.69	4	248.25	248.50	4	2,380	0.17%
2024/03/27	21	249.33	4	246.25	251.50	17	2,501	0.68%
2024/03/26	21	244.00	52	253.32	246.00	-31	2,602	-1.19%
2024/03/25	7	258.71	37	258.68	258.00	-30	2,655	-1.13%
2024/03/22	4	257.50	46	261.35	257.50	-42	2,717	-1.55%
2024/03/21	57	269.78	7	266.21	262.00	50	2,779	1.80%
2024/03/20	13	261.12	35	259.09	258.00	-22	2,853	-0.77%
2024/03/19	2	264.50	31	263.98	258.00	-29	2,975	-0.97%
2024/03/18	3	265.33	38	270.07	268.50	-35	3,066	-1.14%
2024/03/15	48	271.85	33	266.91	270.50	15	3,079	0.49%
2024/03/14	27	259.69	28	258.32	258.00	-1	3,089	-0.03%
2024/03/13	7	261.57	15	261.67	258.00	-8	3,150	-0.25%
2024/03/12	12	266.88	21	267.93	266.50	-9	3,185	-0.28%
2024/03/11	18	268.64	45	271.43	265.00	-27	3,226	-0.84%
2024/03/08	30	284.88	11	278.36	271.00	19	3,294	0.58%
2024/03/07	54	287.97	31	285.00	284.00	23	3,373	0.68%
2024/03/06	18	289.61	12	297.21	291.50	6	3,424	0.18%
2024/03/05	33	299.26	61	302.02	296.50	-28	3,421	-0.82%
2024/03/04	85	312.69	142	313.01	303.00	-57	3,412	-1.67%	大賣/
2024/03/01	78	295.73	282	300.91	312.00	-204	3,354	-6.08%	大賣/鉅額交易
2024/02/29	458	287.53	90	290.25	293.50	368	3,206	11.48%	大買/鉅額交易
2024/02/27	36	261.03	6	260.08	267.00	30	3,118	0.96%
2024/02/26	26	260.08	5	259.90	258.00	21	3,146	0.67%
2024/02/23	61	267.43	82	274.40	264.50	-21	3,194	-0.66%
2024/02/22	59	263.62	39	271.29	277.00	20	3,150	0.63%
2024/02/21	20	257.83	3	257.50	256.00	17	3,125	0.54%
2024/02/20	5	261.10	47	260.54	260.00	-42	3,155	-1.33%
2024/02/19	60	265.03	81	264.49	263.00	-21	3,177	-0.66%
2024/02/16	26	262.63	55	261.99	262.50	-29	3,259	-0.89%
2024/02/15	31	257.89	43	254.28	258.50	-12	3,297	-0.36%
2024/02/05	28	240.89	22	241.20	240.50	6	3,280	0.18%
2024/02/02	17	238.29	12	238.17	240.00	5	3,275	0.15%
2024/02/01	1	252.50	101	245.48	239.50	-100	3,262	-3.07%	大賣/
2024/01/31	66	254.61	14	254.04	253.50	52	3,239	1.61%
2024/01/30	12	253.33	34	247.46	247.50	-22	3,210	-0.69%
2024/01/29	4	247.00	27	247.20	250.50	-23	3,225	-0.71%
2024/01/26	37	246.05	46	246.39	245.50	-9	3,228	-0.28%
2024/01/25	12	260.92	60	253.85	250.00	-48	3,228	-1.49%
2024/01/24	101	267.76	22	264.91	262.50	79	3,222	2.45%	大買/
2024/01/23	12	254.71	18	258.78	258.50	-6	3,212	-0.19%
2024/01/22	10	264.55	13	263.19	258.50	-3	3,218	-0.09%
2024/01/19	72	262.28	27	264.35	262.50	45	3,226	1.39%
2024/01/18	111	255.85	78	262.93	261.50	33	3,238	1.02%	大買/
2024/01/17	15	259.43	127	269.30	260.50	-112	3,272	-3.42%	大賣/鉅額交易
2023/12/28	138	289.82	99	289.85	288.00	39	3,876	1.01%	大買/
2023/12/27	229	288.56	237	290.04	286.00	-8	3,845	-0.21%	大買/大賣/
2023/12/26	149	268.36	205	275.88	283.00	-56	3,691	-1.52%	大買/大賣/
2023/12/25	308	261.67	194	265.72	267.50	114	3,596	3.17%	大買/大賣/鉅額交易
2023/12/22	77	251.73	145	254.54	256.00	-68	3,493	-1.95%	大賣/
2023/12/21	136	227.44	175	239.02	241.00	-39	3,387	-1.15%	大買/大賣/
2023/12/20	11	221.95	9	222.17	224.50	2	3,294	0.06%
2023/12/19	0	0.00	75	221.31	221.00	-75	3,230	-2.32%
2023/12/18	104	217.83	8	221.19	216.00	96	3,178	3.02%	大買/
2023/12/15	91	218.37	31	218.39	223.00	60	3,132	1.92%
2023/12/14	89	206.67	92	209.13	212.50	-3	3,100	-0.10%
2023/12/13	36	194.97	74	197.96	203.00	-38	3,000	-1.27%
2023/12/12	62	193.07	73	194.16	192.00	-11	3,010	-0.37%
2023/12/11	132	191.68	58	193.05	194.50	74	3,134	2.36%	大買/
2023/12/08	54	192.26	83	192.76	185.50	-29	3,145	-0.92%
2023/12/07	103	191.05	80	188.93	187.00	23	3,084	0.75%	大買/
2023/12/06	52	191.32	165	190.53	191.00	-113	3,048	-3.71%	大賣/鉅額交易
2023/12/05	133	189.32	90	188.06	189.00	43	3,008	1.43%	大買/
2023/12/04	66	186.64	203	186.40	188.50	-137	2,926	-4.68%	大賣/鉅額交易
2023/12/01	161	179.03	92	180.17	184.00	69	2,817	2.45%	大買/
2023/11/30	51	174.34	122	173.57	177.00	-71	2,744	-2.59%	大賣/
2023/11/29	116	174.73	1	175.00	174.50	115	2,719	4.23%	大買/鉅額交易
2023/11/28	51	174.00	37	170.23	170.00	14	2,709	0.52%
2023/11/27	4	169.13	74	170.17	168.00	-70	2,708	-2.58%
2023/11/24	31	177.45	3	173.50	178.00	28	2,715	1.03%
2023/11/22	9	174.61	34	172.65	178.00	-25	2,696	-0.93%
2023/11/21	19	176.00	5	172.60	172.00	14	2,644	0.53%
2023/11/20	132	174.50	23	174.33	173.00	109	2,667	4.09%	大買/鉅額交易
2023/11/17	37	173.55	72	172.90	170.50	-35	2,693	-1.30%
2023/11/16	37	171.64	0	0.00	171.50	37	2,777	1.33%
2023/11/15	3	174.00	62	172.49	171.50	-59	2,813	-2.10%
2023/11/14	9	167.00	9	167.11	169.50	0	2,787	0.00%
2023/11/13	117	158.99	0	0.00	157.50	117	2,795	4.19%	大買/鉅額交易
2023/11/09	0	0.00	12	152.00	150.00	-12	2,872	-0.42%
2023/11/08	23	160.00	11	158.00	157.50	12	2,881	0.42%
2023/11/07	5	161.00	2	158.50	158.50	3	2,894	0.10%
2023/11/02	9	154.06	37	153.88	154.50	-28	2,988	-0.94%
2023/11/01	53	148.88	62	148.15	149.50	-9	3,039	-0.30%
2023/10/31	37	160.85	62	153.31	150.00	-25	3,094	-0.81%
2023/10/30	15	158.60	21	161.38	155.50	-6	3,246	-0.18%
2023/10/27	11	165.00	38	163.58	160.00	-27	3,376	-0.80%
2023/10/26	89	166.22	52	166.17	164.00	37	3,461	1.07%
2023/10/25	24	175.46	65	178.62	173.00	-41	3,551	-1.15%
2023/10/24	7	174.57	45	175.17	178.00	-38	3,504	-1.08%
2023/10/23	63	171.68	6	170.17	169.00	57	3,441	1.66%
2023/10/20	116	169.74	99	173.65	170.50	17	3,425	0.50%	大買/
2023/10/19	77	164.65	50	172.58	171.00	27	3,319	0.81%
2023/10/18	0	0.00	19	168.21	159.50	-19	3,299	-0.58%
2023/10/17	37	170.45	24	172.00	169.50	13	3,270	0.40%
2023/10/16	24	167.48	23	168.11	172.00	1	3,209	0.03%
2023/10/13	84	169.49	104	168.10	163.00	-20	3,156	-0.63%	大賣/
2023/10/12	18	162.64	68	163.98	163.50	-50	3,083	-1.62%
2023/10/06	87	155.70	58	154.95	154.50	29	2,942	0.99%
2023/10/05	80	155.33	23	155.00	155.00	57	2,923	1.95%
2023/10/04	19	150.50	30	146.93	151.00	-11	2,882	-0.38%
2023/10/03	66	157.02	122	156.03	151.00	-56	2,864	-1.95%	大賣/
2023/10/02	10	150.30	0	0.00	152.50	10	2,799	0.36%
2023/09/28	0	0.00	13	150.12	147.00	-13	2,788	-0.47%
2023/09/27	1	150.50	0	0.00	151.00	1	2,780	0.04%
2023/09/26	0	0.00	11	153.09	149.00	-11	2,761	-0.40%
2023/09/25	24	153.98	2	155.00	153.00	22	2,761	0.80%
2023/09/22	24	150.10	0	0.00	150.00	24	2,745	0.87%
2023/09/21	44	149.34	0	0.00	150.00	44	2,736	1.61%
2023/09/20	29	154.22	20	153.88	151.00	9	2,723	0.33%
2023/09/19	13	155.77	16	155.09	154.50	-3	2,701	-0.11%
2023/09/18	2	156.00	4	155.25	152.50	-2	2,642	-0.08%
2023/09/15	9	159.50	12	159.96	160.00	-3	2,614	-0.11%
2023/09/14	5	154.80	7	150.36	157.50	-2	2,504	-0.08%
2023/09/13	0	0.00	5	142.30	151.00	-5	2,348	-0.21%
2023/09/12	9	139.11	21	138.07	138.50	-12	2,279	-0.53%
2023/09/11	1	134.00	18	137.75	138.50	-17	2,267	-0.75%
2023/09/08	0	0.00	11	137.91	135.50	-11	2,261	-0.49%
2023/09/07	5	143.00	0	0.00	142.50	5	2,252	0.22%
2023/09/06	13	143.77	15	145.63	143.00	-2	2,251	-0.09%
2023/09/05	12	143.00	7	144.21	142.50	5	2,241	0.22%
2023/09/04	6	141.17	0	0.00	140.50	6	2,241	0.27%
2023/09/01	1	143.00	0	0.00	141.00	1	2,238	0.04%
2023/08/31	1	150.00	4	147.88	145.50	-3	2,232	-0.13%
2023/08/30	33	147.68	30	149.42	149.00	3	2,214	0.14%
2023/08/29	48	143.51	4	145.50	145.00	44	2,185	2.01%
2023/08/28	130	140.33	74	140.88	142.50	56	2,168	2.58%	大買/
2023/08/25	38	142.95	36	144.31	142.50	2	2,153	0.09%
2023/08/24	12	145.00	7	153.93	146.50	5	2,147	0.23%
2023/08/23	9	147.50	27	149.33	150.50	-18	2,123	-0.85%
2023/08/22	36	144.19	42	142.24	148.50	-6	2,053	-0.29%
2023/08/21	20	141.50	38	141.14	142.00	-18	1,932	-0.93%
2023/08/18	38	142.37	57	142.56	136.50	-19	1,863	-1.02%
2023/08/17	59	136.56	67	138.43	141.50	-8	1,781	-0.45%
2023/08/16	74	130.39	94	130.07	134.50	-20	1,692	-1.18%
2023/08/15	10	123.30	31	129.31	130.00	-21	1,635	-1.28%
2023/08/14	15	124.13	80	126.08	120.50	-65	1,596	-4.07%
2023/08/11	23	132.41	37	128.22	126.00	-14	1,571	-0.89%
2023/08/10	54	135.42	65	138.25	130.00	-11	1,549	-0.71%
2023/08/09	25	138.84	27	137.57	138.00	-2	1,501	-0.13%
2023/08/08	12	147.29	2	149.00	145.00	10	1,469	0.68%
2023/08/07	22	153.43	5	150.10	154.00	17	1,429	1.19%
2023/08/04	5	153.50	0	0.00	155.50	5	1,380	0.36%
2023/08/02	223	158.85	148	163.67	155.00	75	1,310	5.72%	大買/大賣/
2023/08/01	93	162.99	189	160.72	159.50	-96	1,137	-8.44%	大賣/
2023/07/31	117	167.48	18	166.64	173.00	99	990	9.99%	大買/
2023/07/28	8	154.06	32	152.36	157.50	-24	887	-2.70%
2023/07/25	7	119.07	51	119.75	119.00	-44	772	-5.70%
2023/07/24	6	120.58	4	120.38	117.00	2	774	0.26%
2023/07/21	97	124.94	26	123.21	125.00	71	770	9.22%
2023/07/20	38	118.66	38	118.21	119.50	0	778	0.00%
2023/07/19	3	114.50	3	114.00	112.50	0	802	0.00%
2023/07/18	66	118.14	39	119.87	114.50	27	815	3.31%
2023/07/17	3	112.00	18	110.75	111.00	-15	810	-1.85%
2023/07/14	1	112.00	0	0.00	114.50	1	871	0.11%
2023/07/13	9	110.50	7	110.29	109.50	2	899	0.22%
2023/07/06	4	116.50	0	0.00	116.00	4	1,089	0.37%
2023/07/05	2	118.50	0	0.00	118.00	2	1,114	0.18%
2023/07/04	3	118.33	16	118.69	118.00	-13	1,134	-1.15%
2023/07/03	2	117.75	4	120.13	118.00	-2	1,145	-0.17%
2023/06/29	6	112.00	6	111.00	111.00	0	1,169	0.00%
2023/06/28	0	0.00	3	110.50	110.00	-3	1,185	-0.25%
2023/06/27	14	110.00	0	0.00	110.00	14	1,222	1.15%
2023/06/26	0	0.00	21	108.74	108.50	-21	1,260	-1.67%
2023/06/20	0	0.00	1	112.00	112.50	-1	1,438	-0.07%
2023/06/19	10	113.00	0	0.00	113.00	10	1,567	0.64%
2023/06/16	0	0.00	19	114.00	114.50	-19	1,853	-1.03%
2023/06/15	4	114.00	3	114.50	113.50	1	2,027	0.05%
2023/06/14	0	0.00	2	113.50	113.50	-2	2,123	-0.09%
2023/06/13	3	115.00	1	116.00	116.50	2	2,184	0.09%
2023/06/08	0	0.00	24	117.38	115.50	-24	2,316	-1.04%
2023/06/07	13	120.04	0	0.00	120.00	13	2,366	0.55%
2023/06/06	4	118.00	2	118.75	118.00	2	2,503	0.08%
2023/06/05	1	122.50	0	0.00	122.50	1	2,601	0.04%
2023/06/02	6	123.58	2	122.00	121.00	4	2,720	0.15%
2023/06/01	5	119.80	0	0.00	120.50	5	2,790	0.18%
2023/05/31	17	124.00	10	123.60	122.50	7	2,823	0.25%
2023/05/30	2	121.50	4	120.50	120.00	-2	2,814	-0.07%
2023/05/29	11	120.64	43	121.26	120.50	-32	2,834	-1.13%
2023/05/26	0	0.00	12	114.83	112.50	-12	2,833	-0.42%
2023/05/24	2	113.50	0	0.00	114.50	2	2,865	0.07%
2023/05/19	6	114.50	18	116.00	114.00	-12	2,921	-0.41%
2023/05/18	15	120.00	7	119.93	117.50	8	2,938	0.27%
2023/05/17	14	116.43	0	0.00	117.00	14	2,936	0.48%
2023/05/16	5	114.50	0	0.00	114.00	5	2,945	0.17%
2023/05/15	3	112.50	5	112.00	112.50	-2	2,966	-0.07%
2023/05/12	15	116.00	16	114.34	115.50	-1	3,001	-0.03%
2023/05/11	35	115.23	8	117.50	114.00	27	3,047	0.89%
2023/05/10	19	116.55	3	117.83	116.00	16	3,096	0.52%
2023/05/09	0	0.00	57	122.18	121.00	-57	3,148	-1.81%
2023/05/08	25	124.72	0	0.00	124.00	25	3,166	0.79%
2023/05/05	2	123.50	3	123.17	122.00	-1	3,160	-0.03%
2023/05/04	0	0.00	23	122.83	123.50	-23	3,161	-0.73%
2023/05/02	0	0.00	1	127.50	128.00	-1	3,143	-0.03%
2023/04/28	0	0.00	21	124.86	126.50	-21	3,138	-0.67%
2023/04/27	4	123.63	5	121.90	122.50	-1	3,121	-0.03%
2023/04/26	53	124.22	1	124.50	124.50	52	3,127	1.66%
2023/04/25	87	124.39	59	129.04	123.00	28	3,127	0.90%
2023/04/24	100	128.98	49	128.72	127.00	51	3,069	1.66%
2023/04/21	45	123.51	59	124.62	121.00	-14	3,031	-0.46%
2023/04/20	31	127.23	41	128.54	126.50	-10	3,012	-0.33%
2023/04/19	1	132.50	36	134.96	132.00	-35	2,991	-1.17%
2023/04/18	35	131.51	10	133.05	128.50	25	2,921	0.86%
2023/04/17	83	131.15	31	129.24	132.00	52	2,889	1.80%
2023/04/13	1	124.50	31	127.56	124.00	-30	2,828	-1.06%
2023/04/12	8	132.19	39	132.47	131.50	-31	2,789	-1.11%
2023/04/11	20	134.80	51	134.58	135.50	-31	2,750	-1.13%
2023/04/10	21	127.14	8	126.50	129.00	13	2,701	0.48%
2023/04/07	8	130.88	2	131.00	128.50	6	2,676	0.22%
2023/04/06	32	129.70	10	129.25	130.00	22	2,657	0.83%
2023/03/31	17	129.76	34	131.53	129.50	-17	2,645	-0.64%
2023/03/30	16	132.88	22	131.84	130.00	-6	2,630	-0.23%
2023/03/29	5	130.10	49	132.64	129.50	-44	2,609	-1.69%
2023/03/28	45	133.41	27	135.41	131.00	18	2,603	0.69%
2023/03/27	45	138.69	164	140.05	135.00	-119	2,568	-4.63%	大賣/鉅額交易
2023/03/24	8	135.25	14	135.18	138.00	-6	2,528	-0.24%
2023/03/23	7	144.64	2	147.00	143.00	5	2,441	0.20%
2023/03/22	93	144.53	92	145.42	147.50	1	2,369	0.04%
2023/03/21	211	145.59	54	144.22	141.00	157	2,244	7.00%	大買/鉅額交易
2023/03/20	7	136.07	27	133.91	140.50	-20	1,971	-1.01%
2023/03/17	95	123.30	88	125.19	128.00	7	1,814	0.39%
2023/03/16	72	117.31	82	118.76	116.50	-10	1,730	-0.58%
2023/03/15	9	116.17	31	115.82	117.00	-22	1,691	-1.30%
2023/03/14	43	113.76	98	114.81	111.00	-55	1,680	-3.27%
2023/03/13	154	113.55	96	114.84	114.00	58	1,701	3.41%	大買/
2023/03/10	4	119.25	1	124.50	122.00	3	1,705	0.18%
2023/03/09	42	128.29	110	126.42	125.50	-68	1,670	-4.07%	大賣/
2023/03/08	218	120.38	136	121.07	123.00	82	1,546	5.30%	大買/大賣/
2023/03/07	29	118.05	21	112.95	118.00	8	1,438	0.56%
2023/03/06	0	0.00	96	109.91	113.00	-96	1,313	-7.31%
2023/03/03	82	105.76	3	106.00	105.50	79	1,232	6.41%
2023/03/02	2	103.50	7	104.79	102.00	-5	1,191	-0.42%
2023/03/01	65	103.50	30	102.62	105.00	35	1,175	2.98%
2023/02/24	0	0.00	15	108.97	104.00	-15	1,139	-1.32%
2023/02/23	28	105.50	24	104.19	104.00	4	1,100	0.36%
2023/02/22	0	0.00	4	103.25	103.50	-4	1,076	-0.37%
2023/02/21	0	0.00	41	104.82	104.50	-41	1,058	-3.87%
2023/02/20	30	103.23	15	105.07	103.50	15	1,033	1.45%
2023/02/17	9	100.09	0	0.00	99.20	9	1,007	0.89%
2023/02/16	6	100.83	6	99.18	102.00	0	994	0.00%
2023/02/15	25	97.42	0	0.00	96.40	25	976	2.56%
2023/02/14	10	98.36	17	99.94	98.00	-7	968	-0.72%
2023/02/13	10	99.89	14	102.28	99.00	-4	957	-0.42%
2023/02/10	5	106.30	24	107.85	105.00	-19	936	-2.03%
2023/02/09	33	107.47	73	109.08	105.00	-40	895	-4.47%
2023/02/08	119	106.43	15	104.60	108.00	104	846	12.29%	大買/鉅額交易
2023/02/07	0	0.00	14	100.75	103.00	-14	797	-1.76%
2023/02/06	27	97.19	20	96.88	98.00	7	728	0.96%
2023/02/03	3	92.33	1	94.10	92.20	2	707	0.28%
2023/02/02	10	94.43	2	95.00	93.80	8	703	1.14%
2023/02/01	1	93.30	0	0.00	93.50	1	694	0.14%
2023/01/31	1	92.60	0	0.00	92.00	1	694	0.14%
2023/01/30	2	92.70	1	92.00	94.00	1	691	0.14%
2023/01/17	3	91.00	0	0.00	91.20	3	685	0.44%
2023/01/16	39	92.71	51	93.73	92.30	-12	689	-1.74%
2023/01/13	45	91.09	37	93.09	91.80	8	666	1.20%
2023/01/12	3	86.43	1	86.80	86.90	2	641	0.31%
2023/01/11	22	89.70	33	87.71	86.10	-11	647	-1.70%
2023/01/10	0	0.00	13	89.39	89.00	-13	631	-2.06%
2023/01/09	11	90.05	19	89.11	90.20	-8	631	-1.27%
2023/01/06	2	88.60	0	0.00	88.50	2	628	0.32%
2023/01/05	8	87.69	8	88.63	87.70	0	639	0.00%
2023/01/04	18	88.82	19	88.90	88.30	-1	659	-0.15%
2023/01/03	1	83.50	11	85.78	86.90	-10	662	-1.51%
2022/12/30	0	0.00	2	81.80	82.80	-2	653	-0.31%
2022/12/29	0	0.00	5	82.08	81.50	-5	650	-0.77%
2022/12/28	1	82.30	26	83.14	81.30	-25	646	-3.86%
2022/12/27	3	86.47	0	0.00	86.00	3	643	0.47%
2022/12/26	0	0.00	24	85.19	85.30	-24	639	-3.75%
2022/12/23	19	85.83	9	87.17	87.20	10	634	1.58%
2022/12/22	6	86.15	9	86.02	84.70	-3	628	-0.48%
2022/12/21	29	88.13	5	87.12	86.30	24	622	3.86%
2022/12/20	7	89.74	52	89.76	86.90	-45	618	-7.27%
2022/12/19	10	90.21	3	91.10	90.60	7	610	1.15%
2022/12/16	1	91.10	1	91.70	90.70	0	606	0.00%
2022/12/15	46	93.46	0	0.00	92.80	46	601	7.64%
2022/12/14	18	93.77	25	94.44	94.40	-7	591	-1.18%
2022/12/13	0	0.00	5	91.96	90.70	-5	574	-0.87%
2022/12/12	17	91.69	0	0.00	90.80	17	568	2.99%
2022/12/09	4	96.50	13	99.13	94.70	-9	552	-1.63%
2022/12/08	17	98.02	53	97.81	99.90	-36	531	-6.77%
2022/12/07	62	95.68	58	97.21	98.50	4	515	0.78%
2022/12/06	63	98.42	65	99.17	98.50	-2	484	-0.41%
2022/12/05	95	96.48	59	95.88	98.50	36	449	8.00%
2022/12/02	43	93.06	73	92.14	92.60	-30	386	-7.75%
2022/12/01	52	82.64	4	82.55	87.10	48	321	14.94%
2022/11/30	17	82.39	30	82.48	80.50	-13	296	-4.38%
2022/11/29	3	76.40	3	76.13	76.80	0	277	0.00%
2022/11/24	7	76.03	0	0.00	75.90	7	285	2.45%
2022/11/23	2	76.60	1	76.30	75.00	1	284	0.35%
2022/11/22	0	0.00	2	76.95	76.30	-2	286	-0.70%
2022/11/21	1	78.10	9	78.17	77.30	-8	290	-2.75%
2022/11/18	5	78.60	6	79.25	78.90	-1	289	-0.35%
2022/11/17	2	77.80	0	0.00	77.20	2	286	0.70%
2022/11/16	3	76.70	2	77.00	76.80	1	285	0.35%
2022/11/15	4	77.18	2	77.55	76.90	2	284	0.70%
2022/11/14	1	77.40	1	76.60	76.80	0	283	0.00%
2022/11/11	1	79.50	14	79.91	76.60	-13	283	-4.58%
2022/11/10	12	79.73	0	0.00	79.00	12	277	4.32%
2022/11/09	4	79.55	1	78.90	78.80	3	277	1.08%
2022/11/08	5	81.00	11	80.08	78.80	-6	279	-2.14%
2022/11/07	1	79.60	7	80.30	79.80	-6	276	-2.17%
2022/11/04	10	80.44	33	80.22	80.50	-23	275	-8.36%
2022/11/03	16	78.73	13	79.91	81.90	3	270	1.11%
2022/11/02	2	76.85	7	77.41	77.10	-5	255	-1.96%
2022/11/01	30	75.98	3	77.03	77.30	27	251	10.72%
2022/10/31	9	73.83	3	74.40	74.30	6	245	2.44%
2022/10/28	0	0.00	2	73.40	73.20	-2	243	-0.82%
2022/10/27	12	73.53	1	72.90	74.90	11	243	4.52%
2022/10/26	2	71.60	0	0.00	71.50	2	241	0.83%
2022/10/25	1	71.40	2	72.60	71.70	-1	240	-0.42%
2022/10/24	10	75.32	21	75.00	73.20	-11	240	-4.57%
2022/10/21	10	74.18	6	73.40	72.50	4	230	1.73%
2022/10/20	11	73.85	3	73.50	73.50	8	229	3.49%
2022/10/19	4	72.08	5	73.38	72.20	-1	226	-0.44%
2022/10/18	1	71.50	0	0.00	71.60	1	222	0.45%
2022/10/17	2	70.65	2	70.85	71.60	0	224	0.00%
2022/10/14	1	73.60	9	74.58	74.00	-8	222	-3.59%
2022/10/13	28	73.27	18	73.60	72.50	10	217	4.59%
2022/10/12	29	73.95	28	74.36	75.50	1	207	0.48%
2022/10/11	18	71.06	13	71.77	69.60	5	185	2.70%
2022/10/07	1	67.90	0	0.00	67.40	1	175	0.57%
2022/10/05	1	68.00	0	0.00	68.20	1	182	0.55%
2022/10/04	5	68.24	7	68.33	68.50	-2	188	-1.06%
2022/10/03	3	64.87	0	0.00	64.60	3	186	1.61%
2022/09/30	3	63.83	1	63.40	64.70	2	189	1.05%
2022/09/29	1	64.80	2	64.80	64.40	-1	195	-0.51%
2022/09/28	1	64.00	2	64.40	63.30	-1	201	-0.50%
2022/09/27	0	0.00	3	65.83	66.90	-3	204	-1.47%
2022/09/26	1	67.00	2	67.25	66.30	-1	207	-0.48%
2022/09/23	2	69.50	0	0.00	69.20	2	209	0.95%
2022/09/22	2	70.05	2	70.55	69.70	0	211	0.00%
2022/09/15	1	71.90	0	0.00	71.50	1	219	0.46%
2022/09/12	2	70.65	0	0.00	71.80	2	227	0.88%
2022/09/08	1	70.10	0	0.00	70.10	1	228	0.44%
2022/09/06	2	70.65	13	70.75	70.30	-11	231	-4.75%
2022/09/05	1	73.10	6	72.30	71.20	-5	231	-2.16%
2022/09/02	0	0.00	2	73.60	73.50	-2	234	-0.85%
2022/09/01	1	75.80	1	74.80	74.20	0	234	0.00%
2022/08/31	4	76.23	0	0.00	76.90	4	229	1.74%
2022/08/30	0	0.00	3	74.70	75.20	-3	228	-1.31%
2022/08/29	1	75.30	8	75.39	74.40	-7	229	-3.05%
2022/08/26	5	77.68	5	77.68	77.60	0	228	0.00%
2022/08/25	1	75.90	0	0.00	76.30	1	224	0.45%
2022/08/24	0	0.00	1	75.20	75.00	-1	224	-0.44%
2022/08/23	3	74.50	0	0.00	75.00	3	226	1.32%
2022/08/19	4	76.43	0	0.00	76.20	4	231	1.73%
2022/08/18	1	75.20	0	0.00	75.80	1	235	0.43%
2022/08/17	0	0.00	4	76.60	75.80	-4	234	-1.71%
2022/08/16	14	75.59	6	75.42	75.60	8	231	3.45%
2022/08/15	8	74.51	5	75.04	75.50	3	231	1.29%
2022/08/12	2	73.40	1	73.00	73.40	1	226	0.44%
2022/08/11	2	72.50	7	71.83	72.00	-5	227	-2.20%
2022/08/10	3	72.77	1	73.40	73.40	2	228	0.88%
2022/08/09	1	71.10	0	0.00	71.80	1	229	0.43%
2022/08/08	1	71.50	5	71.96	72.00	-4	236	-1.69%
2022/08/05	0	0.00	1	73.20	73.00	-1	240	-0.42%
2022/08/04	3	71.37	11	71.34	72.20	-8	245	-3.26%
2022/08/03	3	71.83	6	71.58	71.20	-3	258	-1.16%
2022/08/02	2	71.55	5	72.12	71.70	-3	261	-1.15%
2022/08/01	0	0.00	1	73.80	73.40	-1	264	-0.38%
2022/07/29	2	73.95	2	74.35	74.00	0	270	0.00%
2022/07/28	3	73.50	1	74.00	73.20	2	274	0.73%
2022/07/27	11	73.88	0	0.00	74.30	11	277	3.96%
2022/07/26	3	74.50	4	75.23	73.90	-1	279	-0.36%
2022/07/25	3	76.33	12	77.23	76.00	-9	283	-3.18%
2022/07/21	1	73.70	0	0.00	75.10	1	296	0.34%
2022/07/20	1	73.30	2	73.40	72.50	-1	305	-0.33%
2022/07/19	4	71.65	1	71.50	71.70	3	312	0.96%
2022/07/18	1	72.80	2	72.95	72.60	-1	328	-0.30%
2022/07/15	7	70.54	5	70.70	71.30	2	334	0.60%
2022/07/14	2	67.90	1	67.20	68.60	1	337	0.30%
2022/07/13	0	0.00	14	68.71	68.00	-14	344	-4.07%
2022/07/12	0	0.00	33	67.72	67.40	-33	354	-9.30%
2022/07/11	4	71.48	6	71.55	72.40	-2	364	-0.55%
2022/07/08	9	72.01	4	71.58	71.90	5	380	1.32%
2022/07/07	43	69.95	10	69.66	70.50	33	392	8.41%
2022/07/06	42	69.25	4	69.00	68.00	38	416	9.13%
2022/07/05	24	68.90	2	69.50	70.50	22	476	4.62%
2022/07/04	20	70.25	5	69.80	69.40	15	541	2.77%
2022/07/01	12	71.58	10	71.76	70.20	2	600	0.33%
2022/06/30	2	74.80	2	74.50	73.30	0	610	0.00%
2022/06/29	1	76.30	4	76.75	76.60	-3	627	-0.48%
2022/06/28	0	0.00	2	77.00	77.20	-2	658	-0.30%
2022/06/27	4	80.03	2	80.10	79.60	2	726	0.28%
2022/06/24	13	78.77	6	79.08	77.80	7	753	0.93%
2022/06/23	2	78.95	0	0.00	78.40	2	759	0.26%
2022/06/22	1	79.40	5	79.34	78.50	-4	779	-0.51%
2022/06/21	11	79.15	3	79.43	79.80	8	789	1.01%
2022/06/20	9	78.44	1	77.70	75.10	8	831	0.96%
2022/06/17	6	80.03	3	79.90	80.00	3	875	0.34%
2022/06/16	2	83.80	0	0.00	81.10	2	882	0.23%
2022/06/14	2	82.95	4	83.05	83.30	-2	908	-0.22%
2022/06/10	0	0.00	1	88.50	88.40	-1	943	-0.11%
2022/06/09	5	89.08	0	0.00	89.10	5	990	0.50%
2022/06/08	7	89.26	0	0.00	88.50	7	1,039	0.67%
2022/06/06	1	91.10	2	89.60	89.10	-1	1,132	-0.09%
2022/06/02	2	91.85	0	0.00	91.30	2	1,156	0.17%
2022/06/01	11	92.55	3	92.97	92.20	8	1,207	0.66%
2022/05/31	9	91.66	0	0.00	91.70	9	1,334	0.67%
2022/05/30	9	90.08	5	91.00	90.80	4	1,404	0.28%
2022/05/27	6	88.70	0	0.00	88.00	6	1,419	0.42%
2022/05/26	6	90.78	5	89.60	88.10	1	1,431	0.07%
2022/05/25	5	90.96	2	90.85	90.70	3	1,435	0.21%
2022/05/24	3	90.67	6	91.42	90.10	-3	1,449	-0.21%
2022/05/23	8	92.01	5	92.40	91.50	3	1,463	0.21%
2022/05/20	0	0.00	8	90.21	89.90	-8	1,487	-0.54%
2022/05/19	8	90.00	12	88.79	90.20	-4	1,488	-0.27%
2022/05/18	6	90.85	9	90.80	91.10	-3	1,491	-0.20%
2022/05/17	5	89.26	7	89.54	89.70	-2	1,491	-0.13%
2022/05/16	24	89.49	6	89.37	87.80	18	1,502	1.20%
2022/05/13	7	86.57	8	87.91	88.70	-1	1,507	-0.07%
2022/05/12	14	87.24	14	87.91	85.00	0	1,506	0.00%
2022/05/11	20	89.38	29	90.43	88.70	-9	1,504	-0.60%
2022/05/10	14	93.63	10	94.16	94.20	4	1,493	0.27%
2022/05/09	2	94.85	19	95.35	93.00	-17	1,496	-1.14%
2022/05/06	9	94.87	17	96.06	96.80	-8	1,495	-0.53%
2022/05/05	5	96.98	5	96.40	95.20	0	1,496	0.00%
2022/05/04	9	95.16	14	95.41	95.00	-5	1,493	-0.33%
2022/05/03	3	93.63	7	93.13	94.00	-4	1,489	-0.27%
2022/04/29	6	96.12	11	95.21	94.00	-5	1,489	-0.34%
2022/04/28	36	94.72	18	94.57	93.60	18	1,487	1.21%
2022/04/27	18	91.01	24	90.39	92.70	-6	1,480	-0.41%
2022/04/26	26	91.58	36	92.05	92.70	-10	1,475	-0.68%
2022/04/25	5	90.08	18	90.32	89.60	-13	1,465	-0.89%
2022/04/22	18	95.35	35	94.61	93.60	-17	1,461	-1.16%
2022/04/21	6	99.58	20	98.71	99.80	-14	1,452	-0.96%
2022/04/20	8	98.16	7	97.87	97.30	1	1,454	0.07%
2022/04/19	5	99.36	17	99.11	98.50	-12	1,530	-0.78%
2022/04/18	13	99.69	27	100.79	98.00	-14	1,527	-0.92%
2022/04/15	14	102.04	11	101.50	100.50	3	1,512	0.20%
2022/04/14	5	103.40	21	106.29	103.00	-16	1,498	-1.07%
2022/04/13	3	109.67	11	109.05	107.50	-8	1,480	-0.54%
2022/04/12	10	114.30	57	113.02	109.50	-47	1,465	-3.21%
2022/04/11	35	115.11	87	117.82	111.00	-52	1,435	-3.62%
2022/04/08	121	116.15	13	111.54	117.00	108	1,369	7.88%	大買/鉅額交易
2022/04/07	73	113.21	72	114.36	106.50	1	1,298	0.08%
2022/04/06	7	107.00	6	107.75	109.00	1	1,235	0.08%
2022/03/31	8	114.44	6	113.50	110.50	2	1,201	0.17%
2022/03/30	16	111.53	30	110.58	114.50	-14	1,170	-1.20%
2022/03/29	44	107.25	44	108.91	107.50	0	1,101	0.00%
2022/03/28	2	100.70	2	102.75	103.00	0	1,072	0.00%
2022/03/25	3	104.33	3	104.33	102.00	0	1,065	0.00%
2022/03/24	1	107.00	1	107.00	107.00	0	1,044	0.00%
2022/03/23	17	108.50	24	108.52	108.50	-7	1,033	-0.68%
2022/03/22	42	105.81	33	106.80	108.50	9	991	0.91%
2022/03/21	14	99.39	1	100.50	99.30	13	944	1.38%
2022/03/18	38	97.37	4	97.58	97.20	34	939	3.62%
2022/03/17	39	96.94	39	97.20	99.30	0	930	0.00%
2022/03/16	10	94.78	9	94.86	92.50	1	912	0.11%
2022/03/15	12	97.13	23	97.40	95.00	-11	899	-1.22%
2022/03/14	38	106.04	46	104.87	101.00	-8	872	-0.92%
2022/03/11	70	109.24	63	110.13	110.00	7	825	0.85%
2022/03/10	20	105.25	20	105.55	107.00	0	777	0.00%
2022/03/09	7	101.71	18	100.46	105.50	-11	720	-1.53%
2022/03/08	20	97.50	20	98.20	96.10	0	681	0.00%
2022/03/07	29	104.57	59	103.59	101.00	-30	657	-4.57%
2022/03/04	41	109.62	30	110.67	112.00	11	608	1.81%
2022/03/03	22	103.89	10	102.90	107.50	12	482	2.49%
2022/03/02	6	99.70	18	99.17	98.10	-12	411	-2.92%
2022/03/01	18	97.61	19	98.45	98.10	-1	393	-0.25%
2022/02/25	25	93.83	6	94.15	95.70	19	381	4.98%
2022/02/24	8	92.53	26	93.37	91.20	-18	374	-4.81%
2022/02/23	33	94.91	14	95.83	97.20	19	365	5.19%
2022/02/22	22	95.10	47	94.08	91.60	-25	354	-7.06%
2022/02/21	1	91.60	2	91.90	91.90	-1	331	-0.30%
2022/02/18	8	90.08	2	91.20	93.20	6	342	1.75%
2022/02/17	0	0.00	9	91.70	89.80	-9	341	-2.63%
2022/02/16	39	91.86	15	91.26	91.00	24	346	6.93%
2022/02/15	28	90.43	30	91.02	88.80	-2	343	-0.58%
2022/02/14	5	87.56	4	87.03	89.20	1	351	0.28%
2022/02/11	6	88.93	9	89.42	87.90	-3	363	-0.82%
2022/02/10	5	88.30	6	87.40	88.30	-1	391	-0.26%
2022/02/09	10	87.07	4	86.63	87.70	6	388	1.55%
2022/02/08	13	83.09	1	82.40	84.50	12	383	3.13%
2022/01/26	0	0.00	1	80.50	80.30	-1	376	-0.27%
2022/01/25	0	0.00	2	81.10	80.60	-2	379	-0.53%
2022/01/24	0	0.00	8	81.29	82.20	-8	382	-2.09%
2022/01/21	8	85.43	6	84.20	84.00	2	381	0.52%
2022/01/20	16	85.00	0	0.00	85.50	16	389	4.11%
2022/01/19	13	83.86	0	0.00	84.40	13	387	3.36%
2022/01/18	1	85.10	0	0.00	83.70	1	386	0.26%
2022/01/17	2	84.40	2	85.80	84.10	0	383	0.00%
2022/01/14	5	85.92	1	86.80	84.00	4	378	1.06%
2022/01/13	6	89.87	7	89.17	87.90	-1	371	-0.27%
2022/01/12	0	0.00	1	96.30	88.00	-1	360	-0.28%
2022/01/07	3	80.00	1	81.80	80.60	2	272	0.73%
2022/01/06	0	0.00	2	82.50	82.30	-2	270	-0.74%
2022/01/03	1	82.10	0	0.00	83.30	1	273	0.37%
2021/12/27	1	83.00	1	83.30	82.70	0	281	0.00%
2021/12/24	1	84.00	0	0.00	82.90	1	286	0.35%
2021/12/23	2	84.10	0	0.00	84.00	2	285	0.70%
2021/12/20	0	0.00	3	85.60	85.50	-3	286	-1.05%
2021/12/17	0	0.00	2	86.90	87.00	-2	286	-0.70%
2021/12/16	0	0.00	3	87.50	87.50	-3	286	-1.05%
2021/12/14	3	89.90	15	87.43	86.80	-12	283	-4.23%
2021/12/13	4	89.68	4	87.75	88.20	0	279	0.00%
2021/12/10	5	88.00	3	87.73	88.00	2	277	0.72%
2021/12/09	4	88.10	2	88.45	87.00	2	278	0.72%
2021/12/08	0	0.00	2	87.15	86.90	-2	279	-0.71%
2021/12/07	0	0.00	14	86.69	86.70	-14	280	-5.00%
2021/12/06	3	88.00	0	0.00	88.00	3	280	1.07%
2021/12/02	0	0.00	3	86.33	85.70	-3	284	-1.06%
2021/12/01	2	87.30	1	85.50	87.90	1	286	0.35%
2021/11/30	6	87.65	0	0.00	85.60	6	289	2.07%
2021/11/29	4	83.23	0	0.00	83.20	4	305	1.31%
2021/11/22	1	89.30	1	90.60	89.10	0	310	0.00%
2021/11/19	0	0.00	2	87.55	87.60	-2	313	-0.64%
2021/11/17	15	88.98	0	0.00	88.10	15	315	4.75%
2021/11/15	3	89.40	10	89.24	87.20	-7	311	-2.25%
2021/11/12	7	87.64	0	0.00	87.70	7	314	2.23%
2021/11/11	12	87.21	12	88.32	87.20	0	308	0.00%
2021/11/10	1	85.30	27	84.67	84.80	-26	299	-8.67%
2021/11/09	54	84.50	27	85.38	86.30	27	297	9.08%
2021/11/04	0	0.00	1	78.60	77.50	-1	286	-0.35%
2021/11/03	1	77.00	0	0.00	77.20	1	296	0.34%
2021/11/02	1	81.90	1	81.00	77.00	0	304	0.00%
2021/10/28	4	81.20	4	81.00	79.30	0	358	0.00%
2021/09/27	2	77.50	2	77.15	75.70	0	850	0.00%
2021/09/24	1	75.20	0	0.00	75.70	1	850	0.12%
2021/09/23	4	74.18	1	74.50	74.10	3	853	0.35%
2021/09/13	2	74.30	6	74.75	74.50	-4	885	-0.45%
2021/09/03	0	0.00	16	77.83	77.10	-16	878	-1.82%
2021/09/02	35	77.27	21	77.86	77.60	14	872	1.60%
2021/09/01	0	0.00	3	75.10	73.60	-3	852	-0.35%
2021/08/31	0	0.00	1	73.00	72.60	-1	844	-0.12%
2021/08/27	6	72.40	1	72.30	72.40	5	842	0.59%
2021/08/26	4	72.70	20	72.88	71.90	-16	840	-1.90%
2021/08/25	25	72.17	5	71.82	73.40	20	837	2.39%
2021/08/24	0	0.00	4	71.85	69.00	-4	830	-0.48%
2021/08/23	22	70.10	16	70.24	70.80	6	825	0.73%
2021/08/20	35	66.98	25	67.53	67.90	10	821	1.22%
2021/08/19	13	68.68	24	68.40	67.20	-11	817	-1.35%
2021/08/18	29	68.42	23	69.00	70.60	6	808	0.74%
2021/08/17	19	71.30	25	71.72	68.90	-6	797	-0.75%
2021/08/16	20	72.38	20	72.69	71.50	0	792	0.00%
2021/08/13	23	76.89	34	77.26	75.60	-11	783	-1.40%
2021/08/12	17	81.14	15	80.71	80.60	2	773	0.26%
2021/08/11	26	80.91	87	82.09	79.50	-61	771	-7.91%
2021/08/10	10	84.39	7	84.54	85.70	3	764	0.39%
2021/08/09	28	88.57	29	88.89	84.00	-1	768	-0.13%
2021/08/06	20	92.79	12	93.06	93.50	8	759	1.05%
2021/08/05	30	96.07	30	95.58	94.60	0	756	0.00%
2021/08/04	37	101.15	50	100.27	98.00	-13	749	-1.74%
2021/08/03	31	101.05	18	101.64	100.00	13	731	1.78%
2021/07/29	0	0.00	8	99.15	99.50	-8	601	-1.33%
2021/07/28	45	102.50	37	100.62	102.50	8	529	1.51%
2021/07/27	16	95.66	16	95.15	93.60	0	401	0.00%
2021/07/26	9	91.69	0	0.00	91.80	9	354	2.54%
2021/07/23	1	92.50	1	92.30	89.40	0	351	0.00%
2021/07/22	25	92.40	3	91.73	91.20	22	347	6.32%
2021/07/21	36	92.95	37	93.66	92.60	-1	334	-0.30%
2021/07/20	0	0.00	1	92.10	89.70	-1	312	-0.32%
2021/07/19	4	91.15	6	90.73	91.00	-2	305	-0.65%
2021/07/16	27	88.05	29	89.24	88.30	-2	281	-0.71%
2021/07/15	5	84.56	7	84.59	85.00	-2	251	-0.79%
2021/07/14	0	0.00	3	80.17	81.00	-3	236	-1.27%
2021/07/13	5	81.50	8	80.93	80.30	-3	237	-1.26%
2021/07/12	8	79.21	2	79.95	80.20	6	242	2.47%
2021/07/09	0	0.00	1	79.90	79.10	-1	241	-0.41%
2021/07/08	0	0.00	1	80.20	79.80	-1	250	-0.40%
2021/07/07	2	79.00	6	78.75	78.80	-4	255	-1.57%
2021/07/06	0	0.00	3	79.37	78.20	-3	258	-1.16%
2021/07/05	8	79.73	4	80.08	80.00	4	261	1.53%
2021/07/01	4	79.95	7	78.86	77.90	-3	310	-0.97%
2021/06/30	8	79.81	2	79.30	79.50	6	310	1.93%
2021/06/25	2	84.20	7	84.44	82.30	-5	320	-1.56%
2021/06/24	16	84.72	11	86.06	85.60	5	314	1.59%
2021/06/23	0	0.00	1	77.70	80.30	-1	301	-0.33%
2021/06/22	5	80.12	8	80.50	77.80	-3	298	-1.00%
2021/06/21	2	75.50	8	76.58	77.30	-6	299	-2.00%
2021/06/16	4	78.83	0	0.00	78.60	4	303	1.32%
2021/06/15	3	78.03	5	78.94	79.10	-2	305	-0.65%
2021/06/11	10	77.16	3	77.17	76.50	7	305	2.29%
2021/06/10	0	0.00	1	79.00	79.60	-1	304	-0.33%
2021/06/07	2	76.50	0	0.00	77.60	2	315	0.63%
2021/06/02	4	80.98	9	79.98	79.00	-5	321	-1.55%
2021/06/01	3	79.40	2	78.70	79.50	1	321	0.31%
2021/05/28	1	76.50	0	0.00	76.50	1	344	0.29%
2021/05/27	3	76.00	0	0.00	75.50	3	359	0.84%
2021/05/25	0	0.00	7	77.83	77.80	-7	361	-1.93%
2021/05/24	5	76.44	0	0.00	77.50	5	362	1.38%
2021/05/20	9	74.30	9	74.00	74.50	0	370	0.00%
2021/05/19	0	0.00	2	71.75	73.30	-2	373	-0.54%
2021/05/18	5	69.20	26	69.71	70.00	-21	375	-5.60%
2021/05/17	9	68.37	228	66.80	65.90	-219	374	-58.40%	大賣/鉅額交易
2021/05/14	7	72.20	0	0.00	73.20	7	367	1.91%
2021/05/13	7	67.73	143	65.01	68.00	-136	364	-37.27%	大賣/鉅額交易
2021/05/12	3	71.17	99	67.35	66.60	-96	360	-26.61%
2021/05/11	0	0.00	34	76.15	74.00	-34	352	-9.66%
2021/05/07	11	79.89	32	78.76	81.40	-21	357	-5.88%
2021/05/05	0	0.00	104	78.65	76.50	-104	362	-28.67%	大賣/鉅額交易
2021/04/29	0	0.00	2	88.50	87.70	-2	360	-0.55%
2021/04/28	2	88.85	0	0.00	88.50	2	365	0.55%
2021/04/27	1	88.90	1	88.50	87.60	0	375	0.00%
2021/04/26	0	0.00	2	88.40	88.20	-2	379	-0.53%
2021/04/23	2	88.60	6	89.48	89.30	-4	385	-1.04%
2021/04/22	0	0.00	6	87.88	87.80	-6	396	-1.51%
2021/04/21	1	88.70	5	88.92	89.00	-4	414	-0.96%
2021/04/20	5	89.88	5	89.90	90.10	0	465	0.00%
2021/04/19	0	0.00	5	89.94	89.80	-5	507	-0.99%
2021/04/16	12	87.41	5	88.62	89.20	7	511	1.37%
2021/04/15	6	90.82	3	90.33	91.30	3	509	0.59%
2021/04/14	9	90.41	9	92.18	90.00	0	520	0.00%
2021/04/07	10	95.10	10	99.72	99.10	0	706	0.00%
2021/04/01	2	95.40	14	95.03	93.90	-12	695	-1.73%
2021/03/31	9	93.43	0	0.00	93.80	9	695	1.29%
2021/03/30	4	92.20	1	92.40	91.90	3	698	0.43%
2021/03/26	0	0.00	41	91.38	91.10	-41	744	-5.51%
2021/03/24	0	0.00	3	94.17	91.90	-3	808	-0.37%
2021/03/23	0	0.00	2	92.70	91.80	-2	868	-0.23%
2021/03/22	6	94.05	1	93.20	92.50	5	907	0.55%
2021/03/18	0	0.00	1	93.50	92.70	-1	987	-0.10%
2021/03/17	1	93.00	0	0.00	92.90	1	990	0.10%
2021/03/16	2	94.65	21	93.23	92.40	-19	991	-1.92%
2021/03/15	19	92.34	0	0.00	93.50	19	994	1.91%
2021/03/12	1	92.10	14	91.74	91.10	-13	1,002	-1.30%
2021/03/11	13	91.10	0	0.00	91.60	13	1,007	1.29%
2021/03/05	4	91.00	4	92.43	91.10	0	1,018	0.00%
2021/03/02	23	98.40	23	98.69	98.00	0	999	0.00%
2021/02/23	5	95.78	5	95.72	94.80	0	1,000	0.00%
2021/02/22	2	98.70	23	99.19	96.30	-21	1,000	-2.10%
2021/02/19	23	96.77	12	96.88	97.80	11	994	1.11%
2021/02/18	18	94.69	8	94.95	95.30	10	991	1.01%
2021/02/17	1	92.40	1	93.30	93.70	0	990	0.00%
2021/02/05	0	0.00	1	88.00	89.10	-1	987	-0.10%
2021/02/04	5	88.34	6	88.25	88.20	-1	986	-0.10%
2021/02/03	1	90.40	3	90.53	88.10	-2	990	-0.20%
2021/02/02	7	89.39	6	89.40	89.70	1	991	0.10%
2021/02/01	7	88.43	6	88.63	88.40	1	994	0.10%
2021/01/29	18	92.08	27	92.13	90.00	-9	999	-0.90%
2021/01/28	6	93.68	21	93.83	93.20	-15	997	-1.50%
2021/01/27	44	95.27	24	95.45	94.90	20	995	2.01%
2021/01/26	16	93.44	12	93.44	92.70	4	989	0.40%
2021/01/25	4	91.73	11	93.00	92.60	-7	987	-0.71%
2021/01/22	13	92.70	11	92.84	93.30	2	986	0.20%
2021/01/21	22	92.77	15	93.03	91.60	7	984	0.71%
2021/01/20	33	94.83	43	95.20	92.30	-10	983	-1.02%
2021/01/19	26	97.82	20	97.94	97.20	6	980	0.61%
2021/01/18	28	96.70	24	97.10	96.80	4	976	0.41%
2021/01/15	13	99.55	20	100.38	99.20	-7	968	-0.72%
2021/01/14	23	103.89	76	102.00	100.50	-53	958	-5.53%
2021/01/13	264	105.77	61	105.50	105.50	203	944	21.49%	大買/鉅額交易
2021/01/12	223	102.97	142	103.42	101.50	81	892	9.07%	大買/大賣/
2021/01/11	15	100.04	8	100.18	99.10	7	853	0.82%
2021/01/08	7	99.96	3	100.43	99.40	4	852	0.47%
2021/01/07	7	100.71	68	101.42	101.50	-61	849	-7.18%
2021/01/06	23	99.49	20	99.44	100.50	3	840	0.36%
2021/01/05	2	108.75	17	106.79	105.00	-15	820	-1.83%
2021/01/04	230	109.47	15	107.40	109.00	215	837	25.68%	大買/鉅額交易
2020/12/31	13	106.38	306	108.44	109.50	-293	760	-38.54%	大賣/鉅額交易
2020/12/30	33	99.98	22	99.87	99.70	11	681	1.62%
2020/12/29	51	96.67	36	97.88	98.10	15	671	2.23%
2020/12/28	11	95.98	27	95.98	95.00	-16	656	-2.44%
2020/12/25	15	97.20	0	0.00	97.70	15	652	2.30%
2020/12/24	10	99.48	16	99.41	97.70	-6	657	-0.91%
2020/12/23	31	99.01	23	100.07	99.10	8	666	1.20%
2020/12/22	29	102.84	28	102.04	97.00	1	672	0.15%
2020/12/21	9	101.78	34	102.60	102.00	-25	652	-3.83%
2020/12/18	45	102.05	43	103.20	99.20	2	641	0.31%
2020/12/17	606	100.97	16	101.75	100.50	590	604	97.66%	大買/鉅額交易
2020/12/15	6	94.80	28	94.66	94.80	-22	509	-4.32%
2020/12/14	22	91.00	1	88.90	91.00	21	451	4.65%
2020/12/11	2	85.00	2	85.05	82.80	0	440	0.00%
2020/12/10	0	0.00	1	86.00	85.00	-1	448	-0.22%
2020/12/09	1	88.10	16	88.22	87.30	-15	467	-3.21%
2020/12/08	22	86.24	10	85.69	88.30	12	481	2.49%
2020/12/07	5	83.38	1	85.90	83.00	4	485	0.82%
2020/12/03	0	0.00	1	87.90	87.70	-1	485	-0.21%
2020/12/02	2	89.00	0	0.00	89.70	2	492	0.41%
2020/11/30	6	91.55	6	91.32	90.90	0	565	0.00%
2020/11/25	2	92.15	2	91.30	90.40	0	599	0.00%
2020/11/20	12	92.93	12	92.73	92.80	0	633	0.00%
2020/11/19	1	92.50	7	91.77	91.30	-6	645	-0.93%
2020/11/18	6	91.88	0	0.00	92.30	6	682	0.88%
2020/11/11	8	90.71	8	91.03	91.00	0	787	0.00%
2020/11/10	0	0.00	26	94.52	92.90	-26	811	-3.20%
2020/11/09	19	95.82	9	95.29	96.20	10	826	1.21%
2020/11/06	28	95.36	23	95.16	93.70	5	839	0.60%
2020/11/05	11	93.00	0	0.00	92.80	11	842	1.31%
2020/11/02	7	87.73	0	0.00	87.80	7	999	0.70%
2020/10/30	8	90.36	12	90.48	88.60	-4	1,079	-0.37%
2020/10/29	18	89.98	13	89.86	90.40	5	1,149	0.44%
2020/10/28	16	92.51	19	92.68	91.70	-3	1,163	-0.26%
2020/10/27	30	94.60	27	95.01	94.80	3	1,185	0.25%
2020/10/26	12	93.32	16	93.39	92.90	-4	1,204	-0.33%
2020/10/23	4	94.00	5	93.92	93.40	-1	1,242	-0.08%
2020/10/22	15	94.33	12	94.66	93.30	3	1,293	0.23%
2020/10/21	11	95.74	9	95.81	96.40	2	1,356	0.15%
2020/10/20	2	94.05	6	94.02	94.30	-4	1,464	-0.27%
2020/10/19	12	93.19	11	92.94	93.80	1	1,563	0.06%
2020/10/16	8	94.64	6	95.07	92.00	2	1,624	0.12%
2020/10/15	12	96.83	15	97.19	95.70	-3	1,714	-0.17%
2020/10/14	10	96.85	6	97.33	96.60	4	1,766	0.23%
2020/10/13	13	96.13	14	96.35	96.50	-1	1,829	-0.05%
2020/10/12	25	99.88	24	100.45	98.10	1	1,872	0.05%
2020/10/08	15	94.50	17	94.08	94.00	-2	1,912	-0.10%
2020/10/07	12	94.18	10	94.19	94.00	2	2,005	0.10%
2020/10/06	13	94.62	18	94.31	94.40	-5	2,050	-0.24%
2020/10/05	25	92.99	20	93.12	93.30	5	2,127	0.24%
2020/09/30	16	91.32	16	91.93	93.10	0	2,264	0.00%
2020/09/29	13	93.02	14	92.54	90.20	-1	2,327	-0.04%
2020/09/28	15	93.47	16	93.44	92.80	-1	2,471	-0.04%
2020/09/25	55	88.36	53	88.38	87.20	2	2,537	0.08%
2020/09/24	45	95.03	65	95.15	92.80	-20	2,688	-0.74%
2020/09/23	27	98.59	9	100.83	95.00	18	2,702	0.67%
2020/09/22	31	98.88	29	99.28	98.80	2	2,714	0.07%
2020/09/21	2	99.50	21	99.70	98.50	-19	2,746	-0.69%
2020/09/18	18	102.33	5	102.10	101.00	13	2,795	0.46%
2020/09/17	21	101.02	16	101.14	101.00	5	2,904	0.17%
2020/09/16	6	100.58	7	101.57	101.00	-1	3,028	-0.03%
2020/09/15	44	99.87	66	100.29	99.90	-22	3,042	-0.72%
2020/09/14	94	95.88	70	95.59	98.40	24	3,079	0.78%
2020/09/11	35	99.97	35	100.05	96.60	0	3,109	0.00%
2020/09/10	43	103.65	75	103.09	100.00	-32	3,280	-0.98%
2020/09/09	43	100.13	45	100.42	102.50	-2	3,334	-0.06%
2020/09/08	36	103.64	16	104.66	102.00	20	3,359	0.60%
2020/09/07	53	106.38	48	106.25	103.00	5	3,443	0.15%
2020/09/04	81	106.36	72	107.06	107.00	9	3,481	0.26%
2020/09/03	112	111.08	151	111.94	110.50	-39	3,513	-1.11%	大買/大賣/
2020/09/02	60	105.63	41	105.15	107.50	19	3,530	0.54%
2020/09/01	76	104.10	65	103.41	106.00	11	3,619	0.30%
2020/08/31	27	103.80	29	104.36	101.50	-2	3,738	-0.05%
2020/08/28	15	105.47	5	104.50	104.00	10	3,824	0.26%
2020/08/27	15	104.93	27	104.70	103.50	-12	3,874	-0.31%
2020/08/26	15	104.80	15	104.93	104.50	0	3,968	0.00%
2020/08/25	15	103.23	19	103.53	103.00	-4	4,031	-0.10%
2020/08/24	76	104.13	43	106.40	104.00	33	4,202	0.79%
2020/08/21	166	100.20	12	98.97	101.00	154	4,257	3.62%	大買/鉅額交易
2020/08/20	41	99.23	96	102.88	97.50	-55	4,368	-1.26%
2020/08/19	14	110.00	38	107.21	108.00	-24	4,350	-0.55%
2020/08/18	0	0.00	33	111.56	108.50	-33	4,360	-0.76%
2020/08/17	4	113.50	38	114.29	113.00	-34	4,383	-0.78%
2020/08/14	26	108.48	10	107.60	115.00	16	4,383	0.37%
2020/08/13	61	111.08	35	109.30	107.00	26	4,388	0.59%
2020/08/12	37	108.78	14	109.96	108.50	23	4,376	0.53%
2020/08/11	12	109.46	20	110.55	110.00	-8	4,369	-0.18%
2020/08/10	38	111.51	47	110.74	109.50	-9	4,369	-0.21%
2020/08/07	70	114.26	127	115.08	113.00	-57	4,396	-1.30%	大賣/
2020/08/06	157	121.22	49	122.80	120.50	108	4,318	2.50%	大買/鉅額交易
2020/08/05	9	119.50	62	124.38	120.50	-53	4,269	-1.24%
2020/08/04	10	115.30	72	115.28	119.50	-62	4,203	-1.48%
2020/08/03	14	111.64	22	112.07	109.00	-8	4,181	-0.19%
2020/07/31	1	113.50	16	112.38	112.00	-15	4,237	-0.35%
2020/07/30	5	109.50	87	110.09	112.00	-82	4,219	-1.94%
2020/07/29	42	106.81	70	108.07	110.00	-28	4,209	-0.67%
2020/07/28	85	108.18	67	111.25	104.50	18	4,174	0.43%
2020/07/27	147	108.97	100	116.06	109.50	47	4,132	1.14%	大買/
2020/07/24	181	118.01	121	119.86	116.00	60	4,082	1.47%	大買/大賣/
2020/07/23	0	0.00	43	122.35	122.50	-43	3,998	-1.08%
2020/07/22	54	119.49	19	121.11	119.00	35	3,916	0.89%
2020/07/21	100	118.58	92	120.80	121.50	8	3,858	0.21%
2020/07/20	14	112.14	108	112.50	111.50	-94	3,766	-2.50%	大賣/
2020/07/17	130	111.58	31	117.82	110.00	99	3,719	2.66%	大買/
2020/07/16	31	116.52	79	118.44	121.00	-48	3,660	-1.31%
2020/07/15	43	117.99	0	0.00	117.00	43	3,616	1.19%
2020/07/14	42	126.35	66	127.53	130.00	-24	3,571	-0.67%
2020/07/13	26	121.65	2	125.50	124.00	24	3,516	0.68%
2020/07/10	41	128.05	68	129.18	121.00	-27	3,477	-0.78%
2020/07/09	309	137.25	66	142.21	128.50	243	3,404	7.14%	大買/鉅額交易
2020/07/08	50	129.24	58	131.17	133.50	-8	3,277	-0.24%
2020/07/07	98	116.26	71	116.30	121.50	27	3,220	0.84%
2020/07/03	27	98.68	25	99.86	100.50	2	3,037	0.07%
2020/07/02	97	94.92	13	95.25	94.40	84	2,875	2.92%
2020/07/01	12	94.43	6	95.92	93.50	6	2,850	0.21%
2020/06/30	14	94.54	14	94.66	94.60	0	2,828	0.00%
2020/06/29	48	92.70	39	95.76	92.00	9	2,799	0.32%
2020/06/24	11	98.40	32	98.61	93.00	-21	2,756	-0.76%
2020/06/23	65	94.87	65	95.53	100.50	0	2,648	0.00%
2020/06/22	23	92.80	23	93.52	91.60	0	2,522	0.00%
2020/06/19	11	96.00	11	96.94	93.30	0	2,508	0.00%
2020/06/18	37	93.85	62	94.74	94.00	-25	2,462	-1.02%
2020/06/17	103	95.59	60	96.28	94.10	43	2,417	1.78%	大買/
2020/06/16	40	87.77	40	89.37	91.80	0	2,231	0.00%
2020/06/15	3	86.03	3	86.03	83.50	0	2,168	0.00%
2020/06/12	2	81.40	47	86.89	86.70	-45	2,144	-2.10%
2020/06/11	70	85.62	25	86.81	83.50	45	2,069	2.17%
2020/06/10	20	89.03	17	90.09	88.00	3	2,031	0.15%
2020/06/09	68	87.56	78	88.08	89.10	-10	1,988	-0.50%
2020/06/08	1	97.80	30	96.50	92.30	-29	1,930	-1.50%
2020/06/05	99	99.70	22	98.97	102.50	77	1,836	4.19%
2020/06/04	20	91.51	55	92.62	93.60	-35	1,711	-2.05%
2020/06/03	58	85.83	29	86.58	85.10	29	1,615	1.79%
2020/06/02	48	86.42	38	88.17	86.30	10	1,552	0.64%
2020/06/01	21	85.10	22	84.64	84.80	-1	1,448	-0.07%
2020/05/29	14	82.30	52	81.50	84.70	-38	1,366	-2.78%
2020/05/28	75	74.33	33	75.15	77.10	42	1,179	3.56%
2020/05/27	63	74.28	63	75.43	70.10	0	1,092	0.00%
2020/05/26	4	71.20	8	71.90	71.10	-4	962	-0.42%
2020/05/25	20	71.32	35	71.53	70.80	-15	954	-1.57%
2020/05/22	43	71.21	34	70.73	69.50	9	937	0.96%
2020/05/21	0	0.00	19	70.67	69.30	-19	901	-2.11%
2020/05/20	51	68.35	43	68.31	69.60	8	886	0.90%
2020/05/19	1	65.70	6	65.57	65.40	-5	860	-0.58%
2020/05/18	19	66.65	1	65.70	65.00	18	860	2.09%
2020/05/15	22	66.70	30	66.19	66.50	-8	855	-0.94%
2020/05/14	52	68.27	60	68.95	65.50	-8	848	-0.94%
2020/05/13	18	66.68	14	66.86	66.50	4	823	0.49%
2020/05/12	14	66.71	8	67.26	66.30	6	834	0.72%
2020/05/11	36	67.45	31	66.91	67.00	5	865	0.58%
2020/05/08	59	68.16	47	69.26	65.80	12	866	1.38%
2020/05/07	36	64.36	36	65.86	68.80	0	820	0.00%
2020/05/06	20	63.89	19	63.12	62.60	1	755	0.13%
2020/05/05	18	63.57	25	63.79	62.50	-7	750	-0.93%
2020/05/04	6	60.65	1	61.90	61.90	5	737	0.68%
2020/04/30	7	62.36	5	62.18	61.90	2	738	0.27%
2020/04/29	4	62.25	4	62.58	62.00	0	742	0.00%
2020/04/28	12	61.38	17	61.90	62.30	-5	738	-0.68%
2020/04/27	19	61.27	25	60.98	60.10	-6	718	-0.83%
2020/04/24	0	0.00	5	59.36	58.80	-5	706	-0.71%
2020/04/23	0	0.00	10	58.98	58.50	-10	713	-1.40%
2020/04/22	23	58.50	9	58.52	58.50	14	744	1.88%
2020/04/21	8	57.99	31	57.87	57.00	-23	738	-3.11%
2020/04/20	15	59.69	1	58.70	59.70	14	736	1.90%
2020/04/17	39	60.43	24	62.24	59.50	15	734	2.04%
2020/04/16	34	58.97	60	60.25	61.30	-26	702	-3.70%
2020/04/15	20	56.28	4	55.98	55.80	16	664	2.41%
2020/04/14	14	55.74	12	55.53	55.20	2	660	0.30%
2020/04/13	16	55.42	19	55.97	54.70	-3	664	-0.45%
2020/04/10	11	56.43	12	56.83	58.00	-1	654	-0.15%
2020/04/09	49	55.72	39	56.49	57.50	10	653	1.53%
2020/04/08	5	54.38	20	54.55	53.60	-15	640	-2.34%
2020/04/07	14	51.01	17	52.86	53.20	-3	615	-0.49%
2020/04/06	18	48.28	1	48.25	48.45	17	620	2.74%
2020/04/01	9	47.58	5	47.06	48.00	4	631	0.63%
2020/03/31	9	48.04	26	47.72	47.15	-17	644	-2.64%
2020/03/30	23	45.45	2	46.28	47.00	21	641	3.27%
2020/03/27	16	45.90	21	45.30	44.30	-5	635	-0.79%
2020/03/26	7	43.68	0	0.00	43.50	7	638	1.10%
2020/03/25	5	44.37	20	43.95	42.80	-15	638	-2.35%
2020/03/24	9	41.69	3	41.80	41.60	6	642	0.93%
2020/03/19	1	37.65	11	36.58	35.10	-10	663	-1.51%
2020/03/18	6	39.55	8	42.81	39.00	-2	669	-0.30%
2020/03/17	11	43.90	9	43.93	42.75	2	677	0.30%
2020/03/16	18	49.35	8	48.49	47.45	10	689	1.45%
2020/03/13	9	51.59	1	51.30	52.70	8	707	1.13%
2020/03/10	0	0.00	6	57.80	59.90	-6	854	-0.70%
2020/03/09	0	0.00	6	57.80	57.80	-6	848	-0.71%
2020/03/03	1	60.30	4	60.03	59.80	-3	885	-0.34%
2020/02/27	0	0.00	8	58.40	58.40	-8	888	-0.90%
2020/02/26	6	59.98	3	60.13	60.40	3	914	0.33%
2020/02/25	0	0.00	2	58.40	59.30	-2	917	-0.22%
2020/02/14	18	63.50	1	63.10	62.60	17	1,035	1.64%
2020/02/13	0	0.00	8	61.70	61.80	-8	1,027	-0.78%
2020/02/12	0	0.00	10	61.80	61.60	-10	1,036	-0.96%
2020/02/04	3	54.17	3	53.67	54.60	0	1,225	0.00%
2018/06/22	0	0.00	10	42.74	42.50	-10	139	-7.19%
2018/06/07	10	47.97	0	0.00	47.25	10	131	7.61%
2018/02/09	0	0.00	77	35.45	34.95	-77	279	-27.55%