雄獅 (2731)-統一券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
122.0
漲跌
▲1.5
漲幅
+1.24%
成交量
222張
產業
上市觀光類股
363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

雄獅 (2731)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/22	3	122.33	4	122.68	122.00	-1	715	-0.14%
2024/11/21	4	121.13	2.6	121.50	120.50	1.4	732	0.18%
2024/11/20	1	121.50	1.6	121.84	120.50	-0.6	733	-0.08%
2024/11/19	1	121.50	0.2	122.00	121.50	0.8	736	0.11%
2024/11/18	1	121.00	1.3	121.72	120.50	-0.3	746	-0.04%
2024/11/15	5	120.61	5.3	121.06	120.00	-0.3	759	-0.04%
2024/11/14	8.1	119.94	25	120.05	119.00	-16.9	768	-2.20%
2024/11/13	10.1	123.00	18	122.82	122.00	-8	760	-1.05%
2024/11/12	16.1	124.47	19	124.37	124.00	-2.9	756	-0.38%
2024/11/11	14	126.07	13.2	126.58	127.00	0.8	753	0.11%
2024/11/08	36.2	127.13	33.9	127.86	127.00	2.4	740	0.32%
2024/11/07	5	139.00	2	138.00	139.00	3	613	0.49%
2024/11/06	2	136.50	1.2	137.27	136.00	0.8	616	0.14%
2024/11/05	3	136.00	3.3	136.09	136.00	-0.3	630	-0.04%
2024/11/04	1	137.99	2.5	138.06	136.00	-1.5	711	-0.22%
2024/11/01	5	137.70	1.9	136.90	138.50	3.1	757	0.41%
2024/10/29	0	0.00	1.7	135.46	135.50	-1.7	795	-0.21%
2024/10/28	4	138.13	1	138.00	137.00	3	805	0.37%
2024/10/25	0	0.00	8	137.00	138.00	-8	811	-0.99%
2024/10/24	6	138.17	3	138.17	137.50	3	828	0.37%
2024/10/23	7.4	137.83	2	137.00	138.00	5.4	842	0.64%
2024/10/22	0	0.00	40.1	134.50	135.00	-40.1	862	-4.65%
2024/10/21	1	135.00	3	134.83	135.00	-2	903	-0.22%
2024/10/18	2	135.25	2	134.75	134.50	0	947	0.00%
2024/10/17	3.7	134.17	8	134.31	134.50	-4.3	981	-0.44%
2024/10/16	4	132.88	4	132.50	134.50	0	1,062	0.00%
2024/10/15	3	131.00	3	131.24	131.00	0	1,153	0.00%
2024/10/14	0	0.00	4.1	128.41	129.00	-4.1	1,167	-0.35%
2024/10/11	1	129.50	2.1	129.76	129.00	-1.1	1,187	-0.09%
2024/10/09	7	127.93	9	128.17	128.50	-2	1,230	-0.16%
2024/10/08	5	128.40	12.6	129.32	128.50	-7.6	1,303	-0.58%
2024/10/07	2	131.50	21.9	130.35	132.00	-19.9	1,344	-1.48%
2024/10/04	5	128.90	4.3	129.27	128.50	0.7	1,345	0.05%
2024/10/01	1	130.00	12	129.75	131.00	-11	1,346	-0.82%
2024/09/30	0	0.00	1.5	131.68	130.50	-1.5	1,353	-0.11%
2024/09/27	12	131.58	0.1	132.50	132.00	11.9	1,356	0.88%
2024/09/26	3	130.50	4.2	131.54	130.50	-1.2	1,356	-0.09%
2024/09/25	2.1	131.96	0	0.00	132.50	2.1	1,359	0.15%
2024/09/23	2	130.25	4.4	130.36	129.50	-2.4	1,403	-0.17%
2024/09/20	4	130.00	2.2	130.67	130.50	1.8	1,402	0.13%
2024/09/19	2	131.25	0.7	131.68	131.50	1.3	1,402	0.10%
2024/09/18	0.9	131.30	1	131.50	130.50	-0.2	1,426	-0.01%
2024/09/13	2	130.00	2	130.50	130.00	0	1,489	0.00%
2024/09/12	1	130.00	1	130.50	130.50	0	1,500	0.00%
2024/09/11	6	128.58	5	128.49	128.50	1	1,507	0.07%
2024/09/10	5.8	131.90	14.1	132.70	130.00	-8.3	1,519	-0.55%
2024/09/09	4	135.99	3	136.00	137.00	1	1,511	0.07%
2024/09/06	2.8	135.65	8	135.69	135.50	-5.2	1,515	-0.34%
2024/09/05	6.8	138.11	1.3	136.77	136.50	5.5	1,524	0.36%
2024/09/04	6	136.67	11.7	136.52	135.50	-5.7	1,539	-0.37%
2024/09/03	9.7	139.73	6.7	139.46	140.00	3	1,553	0.20%
2024/09/02	1.3	138.06	6.7	137.76	137.50	-5.4	1,553	-0.35%
2024/08/30	4	137.38	12.1	137.09	136.50	-8.1	1,555	-0.52%
2024/08/29	7.1	137.00	4	136.82	136.50	3.2	1,564	0.20%
2024/08/28	7.3	137.47	1	136.53	136.50	6.2	1,577	0.40%
2024/08/27	5.4	136.00	2.3	136.12	136.00	3.1	1,613	0.19%
2024/08/26	4	136.50	9.5	136.69	136.00	-5.5	1,643	-0.34%
2024/08/23	11.6	138.09	10.1	137.89	137.50	1.4	1,675	0.09%
2024/08/22	2.6	136.55	7.7	136.66	136.00	-5.1	1,816	-0.28%
2024/08/21	0.4	136.00	4	136.76	136.50	-3.6	1,850	-0.20%
2024/08/20	18.1	139.38	5.7	139.09	138.00	12.5	1,893	0.66%
2024/08/19	22.2	138.23	8.7	138.02	138.00	13.5	1,976	0.69%
2024/08/16	10.1	135.25	3.3	134.80	134.50	6.8	2,041	0.33%
2024/08/15	3	132.33	4	132.50	132.00	-1	2,152	-0.05%
2024/08/14	1	132.50	16	133.25	133.50	-15	2,533	-0.59%
2024/08/13	5	133.80	8	133.06	133.50	-3	2,609	-0.11%
2024/08/12	10	134.10	2.2	133.77	133.50	7.8	2,765	0.28%
2024/08/09	2	132.50	7	132.21	131.50	-5	2,807	-0.18%
2024/08/08	3	131.50	40	131.31	130.50	-37	2,946	-1.26%
2024/08/07	15	132.87	14	133.68	135.50	1	3,021	0.03%
2024/08/06	20	129.60	42	127.68	129.50	-22	3,146	-0.70%
2024/08/05	19	138.21	14	138.86	135.00	5	3,094	0.16%
2024/08/02	1	148.50	5	149.00	150.00	-4	3,066	-0.13%
2024/08/01	8	153.56	13	151.65	153.50	-5	3,066	-0.16%
2024/07/31	11	152.23	12	151.42	151.00	-1	3,083	-0.03%
2024/07/30	9	153.72	22.4	152.10	153.00	-13.3	3,103	-0.43%
2024/07/29	37	155.27	27	152.83	152.50	10	3,143	0.32%
2024/07/26	11	153.14	29	152.29	152.00	-18	3,167	-0.57%
2024/07/23	36	154.78	67.1	155.02	156.00	-31.1	3,282	-0.95%
2024/07/22	39	149.17	19.3	149.56	148.50	19.7	3,370	0.58%
2024/07/19	9.1	165.36	81	164.04	162.00	-71.9	3,603	-2.00%
2024/07/18	106	166.74	78	165.33	167.00	28	3,702	0.76%	大買/
2024/07/17	85	170.61	62	169.81	166.50	23	3,800	0.61%
2024/07/16	93.1	165.41	46.3	166.28	166.50	46.8	3,761	1.24%
2024/07/15	4	158.87	5	158.50	159.00	-1	3,665	-0.03%
2024/07/12	4	159.50	14	159.18	157.50	-10	3,670	-0.27%
2024/07/11	10	160.00	54	160.05	159.00	-44	3,657	-1.20%
2024/07/10	103.2	158.79	32.3	159.87	160.50	70.9	3,647	1.94%	大買/
2024/07/09	25	156.80	15	154.43	154.00	10	3,583	0.28%
2024/07/08	0	0.00	5	151.13	150.00	-5	3,587	-0.14%
2024/07/05	27	151.48	3	151.00	151.50	24	3,706	0.65%
2024/07/04	7	150.14	8	150.25	149.50	-1	3,710	-0.03%
2024/07/03	1	150.50	10	150.65	150.00	-9	3,705	-0.24%
2024/07/02	6	151.42	9	151.90	151.00	-3	3,717	-0.08%
2024/07/01	17	150.26	2	149.00	152.50	15	3,727	0.40%
2024/06/28	6.3	148.47	21	148.62	148.50	-14.7	3,723	-0.39%
2024/06/27	10	152.80	9	152.71	152.00	1	3,703	0.03%
2024/06/26	1	155.00	4	153.88	153.50	-3	3,705	-0.08%
2024/06/25	8	154.50	16.3	153.87	155.00	-8.3	3,707	-0.22%
2024/06/24	1.1	154.53	36	154.79	154.50	-34.9	3,720	-0.94%
2024/06/21	31	159.15	12	158.08	157.50	19	3,704	0.51%
2024/06/20	16	155.50	9	154.56	155.50	7	3,667	0.19%
2024/06/19	17	155.59	6	155.44	154.50	11	3,673	0.30%
2024/06/18	4	155.13	38	154.20	154.00	-34	3,692	-0.92%
2024/06/17	33.1	156.23	121	155.23	154.00	-87.9	3,707	-2.37%	大賣/
2024/06/14	12	155.71	66	154.11	155.50	-54	3,696	-1.46%
2024/06/13	5	153.80	2	152.50	153.50	3	3,716	0.08%
2024/06/12	10	153.00	20	152.50	153.00	-10	3,860	-0.26%
2024/06/11	12	154.50	17	154.25	153.50	-5	3,863	-0.13%
2024/06/07	25	155.56	74	155.96	156.00	-49	3,863	-1.27%
2024/06/06	3	153.00	11	152.68	153.50	-8	3,860	-0.21%
2024/06/04	6	153.67	6	153.75	154.00	0	3,878	0.00%
2024/06/03	16.1	154.85	34	154.79	154.50	-17.9	3,876	-0.46%
2024/05/31	29	156.81	11	156.23	156.00	18	3,872	0.46%
2024/05/30	8.1	154.32	25	154.04	153.50	-17	3,863	-0.44%
2024/05/29	44.1	158.49	72.3	158.41	158.00	-28.3	3,857	-0.73%
2024/05/28	87.1	159.86	77	158.95	159.00	10.1	3,827	0.26%
2024/05/27	7	151.71	8.6	152.04	153.00	-1.6	3,677	-0.04%
2024/05/24	9	152.28	8	150.94	153.50	1	3,657	0.03%
2024/05/23	15	151.33	338	151.67	151.00	-323	3,617	-8.93%	大賣/鉅額交易
2024/05/22	51.1	157.90	492	156.43	158.00	-440.9	3,540	-12.46%	大賣/鉅額交易
2024/05/21	141.1	161.35	262	159.92	160.50	-120.9	3,473	-3.48%	大買/大賣/鉅額交易
2024/05/20	357.4	168.30	301	166.84	162.00	56.4	3,356	1.68%	大買/大賣/
2024/05/17	293	166.73	100	165.47	164.00	193	2,988	6.46%	大買/鉅額交易
2024/05/16	157	167.90	30	166.35	169.00	127	2,921	4.35%	大買/鉅額交易
2024/05/15	60	160.72	31	159.23	161.50	29	2,778	1.04%
2024/05/14	119	164.68	46.4	162.82	160.00	72.6	2,753	2.64%	大買/
2024/05/13	228	160.38	58	157.91	160.00	170	2,607	6.52%	大買/鉅額交易
2024/05/10	423	158.64	41.1	157.07	158.00	381.9	2,522	15.14%	大買/鉅額交易
2024/05/09	17.1	151.06	110	150.25	149.50	-92.9	2,384	-3.90%	大賣/
2024/05/08	4	148.63	58	149.07	148.50	-54	2,356	-2.29%
2024/05/07	12	150.29	56	151.28	150.50	-44	2,345	-1.88%
2024/05/06	197	153.53	19	151.95	154.00	178	2,344	7.59%	大買/鉅額交易
2024/05/03	65.1	151.67	44	153.82	151.50	21.1	2,320	0.91%
2024/05/02	78	155.72	9	154.28	155.00	69	2,297	3.00%
2024/04/30	13	152.54	34	151.84	153.00	-21	2,260	-0.93%
2024/04/29	70.2	156.62	45	156.45	154.50	25.2	2,226	1.13%
2024/04/26	40.1	154.05	138.1	152.88	154.00	-98	2,097	-4.67%	大賣/
2024/04/25	191	153.10	176	152.82	150.00	15	1,984	0.75%	大買/大賣/
2024/04/24	248.1	147.92	27	146.30	149.00	221.1	1,727	12.80%	大買/鉅額交易
2024/04/23	236	146.75	99	146.91	144.50	137	1,602	8.55%	大買/鉅額交易
2024/04/22	49	140.88	5	141.80	141.50	44	1,509	2.92%
2024/04/19	4	140.00	5	138.30	138.50	-1	1,525	-0.07%
2024/04/18	22	139.94	4	139.38	140.50	18	1,513	1.19%
2024/04/17	5	135.70	2	136.25	136.00	3	1,501	0.20%
2024/04/16	8	134.69	13	135.62	134.00	-5	1,505	-0.33%
2024/04/15	3	139.50	9	139.56	140.00	-6	1,481	-0.40%
2024/04/12	26	142.29	43	141.33	142.50	-17	1,483	-1.15%
2024/04/11	59	143.90	42	142.15	139.50	17	1,435	1.19%
2024/04/10	5	136.70	1	137.00	137.00	4	1,309	0.31%
2024/04/09	3	134.00	1.8	133.79	134.50	1.2	1,304	0.09%
2024/04/08	4	133.75	7.7	133.97	133.50	-3.7	1,328	-0.28%
2024/04/03	1	135.50	5	136.30	137.00	-4	1,348	-0.30%
2024/04/02	0	0.00	4	136.75	137.00	-4	1,341	-0.30%
2024/04/01	10	138.50	1.4	137.50	136.50	8.6	1,334	0.64%
2024/03/29	3	135.67	4.7	136.52	135.50	-1.7	1,316	-0.13%
2024/03/28	5	137.20	3	136.17	137.50	2	1,306	0.15%
2024/03/27	5.1	136.61	5	135.90	135.00	0.1	1,299	0.00%
2024/03/26	4.5	134.89	8.4	135.19	135.50	-3.9	1,282	-0.30%
2024/03/25	5	136.90	5	137.00	136.50	0	1,284	0.00%
2024/03/22	6	134.83	13	136.13	137.00	-7	1,300	-0.54%
2024/03/21	62	135.96	30	136.40	136.50	32	1,280	2.50%
2024/03/20	77	134.34	2.1	134.00	135.50	74.9	1,259	5.95%
2024/03/19	1.1	132.54	5.2	133.38	134.00	-4.2	1,255	-0.33%
2024/03/18	6	133.92	32	133.42	133.00	-26	1,260	-2.06%
2024/03/15	124.3	138.22	168	137.25	134.50	-43.7	1,241	-3.52%	大買/大賣/
2024/03/14	7.9	127.71	5.4	127.74	129.50	2.5	1,112	0.22%
2024/03/13	14	126.50	8.8	126.77	128.00	5.2	1,124	0.46%
2024/03/12	66	127.21	6.1	126.67	128.00	60	1,141	5.25%
2024/03/11	19.6	124.80	5	124.50	124.50	14.5	1,174	1.24%
2024/03/08	8	124.13	10	124.53	123.00	-2	1,198	-0.17%
2024/03/07	6	125.00	11.4	124.43	124.50	-5.4	1,204	-0.44%
2024/03/06	17	123.50	22.3	123.28	123.50	-5.3	1,201	-0.44%
2024/03/05	59	124.66	17.5	123.75	124.50	41.5	1,202	3.45%
2024/03/04	25	121.80	43.5	120.15	120.00	-18.5	1,189	-1.56%
2024/03/01	30	118.17	9.5	118.50	118.00	20.5	1,187	1.73%
2024/02/29	9	116.06	5	116.33	116.50	4	1,220	0.33%
2024/02/27	17	116.97	112.5	116.53	116.00	-95.4	1,312	-7.27%	大賣/
2024/02/26	5	118.90	38.7	119.00	119.00	-33.7	1,373	-2.45%
2024/02/23	33	118.71	54.3	118.67	119.00	-21.3	1,485	-1.44%
2024/02/22	20	119.33	15.2	119.91	119.00	4.8	1,522	0.31%
2024/02/21	8	121.06	5.1	121.51	120.50	2.9	1,652	0.18%
2024/02/20	21	120.43	59	119.97	120.50	-38	1,939	-1.96%
2024/02/19	7	122.64	7	123.18	123.00	0	2,103	0.00%
2024/02/16	15.1	122.06	18.4	122.67	122.00	-3.3	2,098	-0.16%
2024/02/15	12	124.00	12.9	124.08	126.00	-0.9	2,087	-0.04%
2024/02/05	1	129.50	21.9	129.02	131.00	-20.9	2,086	-1.00%
2024/02/02	9	129.33	144.9	128.99	128.50	-135.9	2,139	-6.35%	大賣/鉅額交易
2024/02/01	2	129.50	1.8	130.12	129.50	0.2	2,158	0.01%
2024/01/31	1	130.00	1.6	130.35	129.00	-0.6	2,177	-0.03%
2024/01/30	5	129.90	8.2	130.15	129.00	-3.2	2,216	-0.14%
2024/01/29	5	132.70	3	131.00	132.00	2	2,327	0.09%
2024/01/26	5.3	128.48	153.7	128.78	127.50	-148.5	2,343	-6.33%	大賣/鉅額交易
2024/01/25	8	128.38	57.8	128.31	129.00	-49.8	2,416	-2.06%
2024/01/24	5	130.10	509.4	129.31	130.50	-504.4	2,497	-20.19%	大賣/鉅額交易
2024/01/23	11	127.59	198.5	127.59	128.00	-187.5	2,528	-7.41%	大賣/鉅額交易
2024/01/22	3	130.67	3.4	130.06	130.00	-0.4	2,552	-0.02%
2024/01/19	10	127.65	117.7	126.89	129.00	-107.7	2,572	-4.19%	大賣/鉅額交易
2024/01/18	15.1	127.70	15.9	128.15	128.50	-0.8	2,576	-0.03%
2024/01/17	43	128.37	140.3	127.68	129.00	-97.3	2,568	-3.79%	大賣/
2024/01/16	99	128.64	107	128.74	127.50	-8	2,558	-0.31%	大賣/
2024/01/15	37	134.66	29.8	134.79	134.00	7.2	2,534	0.29%
2024/01/12	16	140.97	235.8	140.37	141.50	-219.8	2,491	-8.82%	大賣/鉅額交易
2024/01/11	2.2	140.03	200.2	138.75	140.00	-197.9	2,488	-7.95%	大賣/鉅額交易
2024/01/10	5	138.20	101.1	138.74	138.00	-96.1	2,489	-3.86%	大賣/
2024/01/09	4.3	141.46	37	141.11	141.50	-32.7	2,491	-1.31%
2024/01/08	42.5	141.33	9	139.83	142.00	33.5	2,494	1.34%
2024/01/05	32	139.27	8	137.63	138.50	24	2,517	0.95%
2024/01/04	7.2	135.65	9.2	136.67	135.50	-2	2,537	-0.08%
2024/01/03	3	137.67	2.3	138.44	136.50	0.7	2,552	0.03%
2024/01/02	38.2	136.92	127.5	136.88	136.50	-89.3	2,550	-3.50%	大賣/
2023/12/29	80	141.90	13.5	140.72	140.00	66.6	2,526	2.64%
2023/12/28	8	139.18	8.1	138.75	139.50	-0.1	2,496	0.00%
2023/12/27	5.1	138.39	67	138.20	138.50	-61.9	2,496	-2.48%
2023/12/26	1	137.50	2	137.90	137.50	-1	2,498	-0.04%
2023/12/25	5	138.00	4.1	137.61	138.00	0.9	2,504	0.04%
2023/12/22	13	137.73	4.8	138.17	136.50	8.2	2,508	0.33%
2023/12/21	3	139.17	1.8	139.15	139.50	1.2	2,511	0.05%
2023/12/20	28.1	139.60	8.4	138.94	139.50	19.7	2,513	0.78%
2023/12/19	14	136.54	205	135.97	136.50	-191	2,504	-7.63%	大賣/鉅額交易
2023/12/18	2	140.00	14.1	139.07	140.50	-12.1	2,495	-0.49%
2023/12/15	10	140.30	8.2	139.69	139.00	1.8	2,492	0.07%
2023/12/14	46	141.55	131.1	140.38	139.00	-85.1	2,488	-3.42%	大賣/
2023/12/13	7	141.14	25.8	141.14	142.50	-18.8	2,474	-0.76%
2023/12/12	3	142.17	30.5	141.85	142.00	-27.4	2,480	-1.11%
2023/12/11	42	143.98	148.6	143.06	143.00	-106.6	2,504	-4.26%	大賣/鉅額交易
2023/12/08	5	148.20	50.3	149.04	146.50	-45.3	2,513	-1.80%
2023/12/07	46.8	147.62	26.1	147.14	148.50	20.7	2,502	0.83%
2023/12/06	61.4	147.27	22.2	147.10	146.00	39.3	2,483	1.58%
2023/12/05	16.6	143.83	29.6	143.22	143.50	-13	2,435	-0.53%
2023/12/04	43.3	143.15	28	142.38	143.50	15.3	2,402	0.64%
2023/12/01	7.4	140.33	26.7	140.46	140.50	-19.2	2,376	-0.81%
2023/11/30	1.3	139.85	28.6	140.03	139.00	-27.3	2,374	-1.15%
2023/11/29	14.4	140.83	8	140.00	140.00	6.4	2,363	0.27%
2023/11/28	103	140.59	9	138.61	141.00	94	2,352	4.00%	大買/
2023/11/27	33.6	136.51	45.4	135.61	138.50	-11.8	2,333	-0.50%
2023/11/24	273	138.37	175.7	138.18	138.00	97.3	2,294	4.24%	大買/大賣/
2023/11/22	175.1	144.53	275.1	144.42	145.00	-100	2,153	-4.65%	大買/大賣/
2023/11/21	22.3	141.46	104.3	142.36	143.00	-82.1	2,105	-3.90%	大賣/
2023/11/20	101.1	143.76	145	145.07	141.50	-43.9	2,063	-2.13%	大買/大賣/
2023/11/17	1,083.8	151.62	150.7	151.43	155.50	933.1	1,935	48.20%	大買/大賣/鉅額交易
2023/11/16	650.3	141.35	90.4	142.24	143.00	559.9	1,660	33.71%	大買/鉅額交易
2023/11/15	3.5	134.00	9	133.78	134.50	-5.5	1,487	-0.37%
2023/11/14	5	133.79	30.5	133.67	133.50	-25.5	1,497	-1.70%
2023/11/13	0.1	133.50	46.1	133.08	132.50	-45.9	1,516	-3.03%
2023/11/10	20	137.65	24.7	136.35	135.00	-4.7	1,537	-0.31%
2023/11/09	3	138.00	0.1	137.00	135.50	2.9	1,512	0.19%
2023/11/08	3	137.00	5.6	136.98	136.00	-2.6	1,538	-0.17%
2023/11/07	3.3	138.90	23	138.76	138.50	-19.7	1,615	-1.22%
2023/11/06	69.8	135.98	190.5	137.60	137.00	-120.7	1,607	-7.51%	大賣/鉅額交易
2023/11/03	13	133.85	61.3	133.82	135.00	-48.3	1,524	-3.17%
2023/11/02	41.2	135.56	38.9	133.65	135.50	2.3	1,518	0.15%
2023/11/01	245.3	132.12	123.8	129.74	133.00	121.5	1,463	8.30%	大買/大賣/鉅額交易
2023/10/31	576.2	127.32	68	126.60	126.50	508.2	1,400	36.28%	大買/鉅額交易
2023/10/30	16	125.00	100.2	125.55	123.50	-84.2	1,412	-5.96%
2023/10/27	109	124.57	13.3	123.75	124.50	95.8	1,459	6.56%	大買/
2023/10/26	24.1	120.94	11	120.72	119.00	13	1,478	0.88%
2023/10/25	10	120.10	3.1	120.00	120.50	7	1,560	0.45%
2023/10/24	19	117.55	4.6	116.43	118.50	14.4	1,603	0.90%
2023/10/23	31	116.31	9.5	116.79	115.00	21.6	1,634	1.32%
2023/10/20	12	109.90	299.6	108.60	112.00	-287.5	1,630	-17.63%	大賣/鉅額交易
2023/10/19	29	112.62	135	112.15	112.00	-105.9	1,632	-6.49%	大賣/鉅額交易
2023/10/18	52	116.00	126.8	114.23	113.00	-74.8	1,700	-4.40%	大賣/
2023/10/17	46.1	115.21	49.1	114.98	117.00	-3	1,736	-0.17%
2023/10/16	62	116.06	16.4	115.68	115.00	45.6	1,739	2.62%
2023/10/13	18.2	119.51	13.2	119.40	117.50	4.9	1,750	0.28%
2023/10/12	31	118.00	135.7	118.14	118.00	-104.7	1,735	-6.04%	大賣/鉅額交易
2023/10/11	15.1	119.87	35.9	119.82	119.00	-20.9	1,761	-1.19%
2023/10/06	0	0.00	3.2	124.03	123.50	-3.2	1,779	-0.18%
2023/10/05	10.2	123.99	46	123.59	123.50	-35.8	1,824	-1.96%
2023/10/04	8	120.75	67.7	121.12	120.50	-59.7	1,868	-3.19%
2023/10/03	38	125.49	7.1	125.20	124.00	31	1,879	1.65%
2023/10/02	103.1	127.29	4.7	127.11	127.50	98.4	1,925	5.11%	大買/
2023/09/28	3	126.49	6.3	126.21	126.00	-3.3	1,954	-0.17%
2023/09/27	4	124.87	2.5	124.87	124.50	1.5	1,997	0.08%
2023/09/26	17	124.00	13.2	124.43	123.50	3.8	2,058	0.19%
2023/09/25	10	126.30	10.7	126.81	126.00	-0.7	2,076	-0.03%
2023/09/22	5.3	126.78	6.5	126.17	127.00	-1.1	2,095	-0.05%
2023/09/21	25	127.58	155.9	126.60	126.00	-130.9	2,119	-6.18%	大賣/鉅額交易
2023/09/20	11	131.73	5.1	132.23	131.00	5.9	2,157	0.28%
2023/09/19	18	132.58	34.3	133.14	131.50	-16.2	2,206	-0.74%
2023/09/18	43	135.49	2.9	135.33	135.00	40.1	2,244	1.79%
2023/09/15	14	135.61	16.1	135.38	135.00	-2.1	2,311	-0.09%
2023/09/14	633	135.74	17	135.94	137.50	616	2,369	26.00%	大買/鉅額交易
2023/09/13	76.3	128.28	134.9	128.58	130.00	-58.7	2,400	-2.44%	大賣/
2023/09/12	25	124.88	203.7	125.28	124.00	-178.7	2,431	-7.35%	大賣/鉅額交易
2023/09/11	16	127.75	13.3	128.78	126.50	2.7	2,477	0.11%
2023/09/08	11	131.78	10.1	132.13	131.50	0.9	2,584	0.03%
2023/09/07	5	131.40	7.5	132.20	131.00	-2.5	2,733	-0.09%
2023/09/06	2	133.00	3.8	133.37	132.50	-1.8	2,840	-0.06%
2023/09/05	3.5	134.14	6.1	134.00	134.50	-2.6	3,135	-0.08%
2023/09/04	7	132.29	10.2	133.30	133.00	-3.2	3,395	-0.09%
2023/09/01	6.3	135.26	6.6	133.90	133.50	-0.3	3,607	-0.01%
2023/08/31	9.6	132.78	11.2	133.66	134.00	-1.6	3,897	-0.04%
2023/08/30	4	134.25	6.2	134.10	133.50	-2.2	3,964	-0.06%
2023/08/29	13	133.77	11	134.00	134.00	2	4,027	0.05%
2023/08/28	10	131.70	14.9	132.73	133.00	-4.9	4,204	-0.12%
2023/08/25	82	137.69	52.9	136.05	135.50	29.1	4,278	0.68%
2023/08/24	18	133.00	64.4	130.97	131.50	-46.4	4,258	-1.09%
2023/08/23	77.1	133.84	26.9	132.96	132.50	50.2	4,322	1.16%
2023/08/22	38.1	132.90	81.3	132.01	131.00	-43.2	4,357	-0.99%
2023/08/21	64.1	134.46	111.9	133.96	133.50	-47.8	4,421	-1.08%	大賣/
2023/08/18	19	134.71	426.9	133.56	133.50	-407.9	4,565	-8.93%	大賣/鉅額交易
2023/08/17	49.6	136.57	102.3	137.83	137.00	-52.7	4,801	-1.10%	大賣/
2023/08/16	143	136.85	668.6	135.09	137.00	-525.6	4,894	-10.74%	大買/大賣/鉅額交易
2023/08/15	16	137.72	314.5	138.20	138.00	-298.5	5,023	-5.94%	大賣/鉅額交易
2023/08/14	35	138.80	375.9	139.03	139.00	-340.9	5,101	-6.68%	大賣/鉅額交易
2023/08/11	33	147.32	683.5	145.71	144.00	-650.4	5,224	-12.45%	大賣/鉅額交易
2023/08/10	11.9	154.86	206.4	153.28	154.00	-194.5	5,272	-3.69%	大賣/鉅額交易
2023/08/09	43	161.22	52.6	161.71	159.50	-9.6	5,393	-0.18%
2023/08/08	134	170.47	25	169.12	165.50	109	5,491	1.99%	大買/鉅額交易
2023/08/07	125	166.95	49	166.39	168.00	76	5,619	1.35%	大買/
2023/08/04	35	166.39	458	165.19	165.50	-423	5,727	-7.39%	大賣/鉅額交易
2023/08/02	159	168.38	100	167.74	165.00	59	5,778	1.02%	大買/
2023/08/01	147	169.34	19	168.79	169.00	128	5,834	2.19%	大買/鉅額交易
2023/07/31	70	164.56	126	162.98	162.50	-56	5,836	-0.96%	大賣/
2023/07/28	686	166.65	109	167.85	166.00	577	5,840	9.88%	大買/大賣/鉅額交易
2023/07/27	447	165.71	50	163.62	166.50	397	5,770	6.88%	大買/鉅額交易
2023/07/26	109	161.13	20	159.38	160.00	89	5,764	1.54%	大買/
2023/07/25	83	158.29	5	156.10	158.50	78	5,826	1.34%
2023/07/24	7	160.29	24	158.08	157.00	-17	5,912	-0.29%
2023/07/21	178	160.88	37.1	162.43	160.50	140.9	5,918	2.38%	大買/鉅額交易
2023/07/20	124.1	159.30	86	154.34	161.00	38.1	5,904	0.64%	大買/
2023/07/19	53	154.22	13	153.89	152.50	40	5,900	0.68%
2023/07/18	25.5	154.11	7	153.07	152.50	18.5	5,925	0.31%
2023/07/17	15.6	155.08	35	154.40	156.00	-19.4	5,970	-0.33%
2023/07/14	28	157.25	10	155.50	157.50	18	6,035	0.30%
2023/07/13	158.6	158.90	9	158.61	157.00	149.6	6,057	2.47%	大買/鉅額交易
2023/07/12	35.6	158.38	32	158.20	161.00	3.6	6,314	0.06%
2023/07/11	61	164.62	293	162.16	160.50	-232	6,582	-3.52%	大賣/鉅額交易
2023/07/10	46	166.41	70	164.62	163.00	-24	6,663	-0.36%
2023/07/07	221	166.12	110	164.27	164.50	111	6,696	1.66%	大買/大賣/鉅額交易
2023/07/06	16	162.38	66	161.52	161.00	-50	6,693	-0.75%
2023/07/05	60	168.68	56	167.21	164.00	4	6,702	0.06%
2023/07/04	93	168.27	218.7	168.41	167.00	-125.7	6,749	-1.86%	大賣/鉅額交易
2023/07/03	12	174.33	155	173.58	173.50	-143	6,741	-2.12%	大賣/鉅額交易
2023/06/30	2	175.75	21	174.62	174.50	-19	6,842	-0.28%
2023/06/29	18	177.50	38	178.42	177.50	-20	7,006	-0.29%
2023/06/28	5.3	177.76	33	177.32	178.00	-27.7	7,309	-0.38%
2023/06/27	46	175.78	112	174.63	173.00	-66	7,533	-0.88%	大賣/
2023/06/26	76	179.64	20.3	177.80	179.00	55.7	7,581	0.73%
2023/06/21	22	177.20	32	180.36	177.00	-10	7,571	-0.13%
2023/06/20	92	178.32	115	178.65	178.00	-23	7,555	-0.30%	大賣/
2023/06/19	2	177.25	10	178.35	179.00	-8	7,532	-0.11%
2023/06/16	16	175.72	98	176.09	174.00	-82	7,494	-1.09%
2023/06/15	105	175.90	83	175.86	178.00	22	7,459	0.29%	大買/
2023/06/14	150	177.12	63	175.28	175.50	87	7,466	1.17%	大買/
2023/06/13	127	178.01	57	174.84	174.00	70	7,369	0.95%	大買/
2023/06/12	7	175.57	243	175.98	178.50	-236	7,241	-3.26%	大賣/鉅額交易
2023/06/09	182.1	183.11	172.1	184.98	181.00	10	7,147	0.14%	大買/大賣/
2023/06/08	106.3	195.25	67	195.04	191.50	39.3	6,900	0.57%	大買/
2023/06/07	207	191.55	279	196.02	190.00	-72	6,799	-1.06%	大買/大賣/
2023/06/06	222.1	192.90	13	191.23	193.50	209.1	6,627	3.15%	大買/鉅額交易
2023/06/05	80	183.68	4	184.00	185.50	76	6,409	1.19%
2023/06/02	57	179.10	138	179.29	180.00	-81	6,355	-1.27%	大賣/
2023/06/01	53	182.21	21	182.83	179.50	32	6,329	0.51%
2023/05/31	220	179.70	31	180.45	179.00	189	6,175	3.06%	大買/鉅額交易
2023/05/30	46	177.66	243	175.96	174.00	-197	6,097	-3.23%	大賣/鉅額交易
2023/05/29	18	177.56	78.9	177.53	177.00	-60.9	6,074	-1.00%
2023/05/26	97	183.66	69.1	183.67	181.50	27.9	6,100	0.46%
2023/05/25	66.6	184.64	187.3	182.88	185.00	-120.8	6,140	-1.97%	大賣/鉅額交易
2023/05/24	143	187.38	61.2	186.56	185.00	81.8	6,201	1.32%	大買/
2023/05/23	92	192.24	109.1	190.60	184.50	-17.1	6,139	-0.28%	大賣/
2023/05/22	12.1	190.45	18	187.28	190.50	-5.9	6,018	-0.10%
2023/05/19	100	182.91	39	183.28	183.50	61	6,081	1.00%
2023/05/18	115	180.75	192	177.47	178.50	-77	6,536	-1.18%	大買/大賣/
2023/05/17	41.5	178.37	50.2	179.87	177.00	-8.7	6,631	-0.13%
2023/05/16	58	185.68	77	187.08	182.50	-19	6,560	-0.29%
2023/05/15	77	182.66	69	187.30	180.50	8	6,435	0.12%
2023/05/12	87	186.68	31	183.52	189.50	56	6,314	0.89%
2023/05/11	113	184.41	114	181.16	186.00	-1	6,244	-0.02%	大買/大賣/
2023/05/10	133	168.95	69	167.83	178.00	64	6,112	1.05%	大買/
2023/05/09	70	177.08	38	176.61	178.50	32	6,013	0.53%
2023/05/08	126	182.71	52.9	184.71	180.00	73.1	6,029	1.21%	大買/
2023/05/05	34	181.66	39	178.17	182.50	-5	6,001	-0.08%
2023/05/04	89	175.61	29	174.03	177.50	60	5,930	1.01%
2023/05/03	5	174.00	16	173.03	172.50	-11	5,905	-0.19%
2023/05/02	11	175.50	22	176.52	176.00	-11	5,896	-0.19%
2023/04/28	247	176.12	40	172.73	176.50	207	5,860	3.53%	大買/鉅額交易
2023/04/27	325	165.20	19	169.11	171.00	306	5,763	5.31%	大買/鉅額交易
2023/04/26	22	171.23	17	171.00	173.00	5	5,667	0.09%
2023/04/25	112	173.21	69	170.64	171.00	43	5,652	0.76%	大買/
2023/04/24	27	172.33	39	169.94	172.50	-12	5,597	-0.21%
2023/04/21	132	173.83	115	172.73	170.50	17	5,576	0.30%	大買/大賣/
2023/04/20	27	174.28	330	174.80	174.00	-303	5,552	-5.46%	大賣/鉅額交易
2023/04/19	48	180.63	102	182.40	181.00	-54	5,495	-0.98%	大賣/
2023/04/18	227	180.33	135	178.63	177.50	92	5,411	1.70%	大買/大賣/
2023/04/17	116.5	188.67	427	189.75	180.50	-310.5	5,368	-5.78%	大買/大賣/鉅額交易
2023/04/14	596	174.67	514.3	171.75	179.00	81.7	5,098	1.60%	大買/大賣/
2023/04/13	32	158.47	9	154.17	163.00	23	4,804	0.48%
2023/04/12	200	149.57	22	147.68	148.50	178	4,728	3.76%	大買/鉅額交易
2023/04/11	75	150.37	29.4	147.94	148.50	45.6	4,719	0.97%
2023/04/10	85	146.78	3	147.33	149.00	82	4,741	1.73%
2023/04/07	15	148.20	207	149.73	148.00	-192	4,836	-3.97%	大賣/鉅額交易
2023/04/06	38	149.47	68	149.34	152.00	-30	4,758	-0.63%
2023/03/31	5	144.70	26	146.88	151.00	-21	4,720	-0.44%
2023/03/30	23	147.91	131	145.90	149.00	-108	4,653	-2.32%	大賣/鉅額交易
2023/03/29	68	142.14	168.2	141.72	145.00	-100.2	4,521	-2.22%	大賣/
2023/03/28	286	138.16	81	140.54	138.50	205	4,245	4.83%	大買/鉅額交易
2023/03/27	512	129.93	56	131.16	131.50	456	4,110	11.09%	大買/鉅額交易
2023/03/24	44	126.22	25	126.02	127.00	19	4,818	0.39%
2023/03/23	87	125.32	1	127.50	126.00	86	4,880	1.76%
2023/03/22	79	123.52	9.3	124.82	124.50	69.7	4,854	1.44%
2023/03/21	13	121.54	4	121.88	120.50	9	4,810	0.19%
2023/03/20	15	119.13	1	119.00	118.50	14	4,800	0.29%
2023/03/17	548	117.39	148	116.19	119.50	400	4,795	8.34%	大買/大賣/鉅額交易
2023/03/16	116	112.34	14.6	111.60	111.50	101.4	4,751	2.13%	大買/鉅額交易
2023/03/15	27	115.06	86	115.72	115.00	-59	4,734	-1.25%
2023/03/14	2	115.51	6.5	116.15	115.00	-4.5	4,712	-0.09%
2023/03/13	1.1	116.05	73	116.88	116.50	-71.9	4,703	-1.53%
2023/03/10	17	127.50	18	121.69	120.50	-1	4,672	-0.02%
2023/03/09	3	125.00	70	123.39	125.00	-67	4,543	-1.47%
2023/03/08	14.1	126.43	55	125.03	122.50	-40.9	4,522	-0.90%
2023/03/07	16	125.56	4	125.38	125.50	12	4,465	0.27%
2023/03/06	16	125.03	26	125.46	124.50	-10	4,459	-0.22%
2023/03/03	10	127.00	2.1	126.74	126.00	7.9	4,424	0.18%
2023/03/02	6	125.00	7.2	126.28	125.00	-1.2	4,399	-0.03%
2023/03/01	0	125.00	10	125.70	126.00	-10	4,375	-0.23%
2023/02/24	16	124.44	59.4	127.63	127.50	-43.4	4,354	-1.00%
2023/02/23	83.1	128.64	87	127.47	129.00	-3.9	4,265	-0.09%
2023/02/22	137.1	129.13	12.2	128.85	126.00	124.9	4,234	2.95%	大買/鉅額交易
2023/02/21	40.3	125.87	282.1	126.46	128.50	-241.9	4,112	-5.88%	大賣/鉅額交易
2023/02/20	33	129.74	467	128.10	130.00	-434	4,033	-10.76%	大賣/鉅額交易
2023/02/17	99	133.25	48	135.11	134.50	51	3,905	1.31%
2023/02/16	162.1	136.17	71.4	134.82	137.00	90.8	3,725	2.44%	大買/
2023/02/15	36	126.54	65	121.24	128.50	-29	3,103	-0.93%
2023/02/14	72	117.22	21	116.69	117.00	51	2,900	1.76%
2023/02/13	11	112.82	9	111.50	113.00	2	2,808	0.07%
2023/02/10	1	113.00	0	113.50	111.00	1	2,799	0.04%
2023/02/09	17	115.23	18	114.42	113.00	-1	2,772	-0.04%
2023/02/08	1	114.00	1	117.00	114.50	0	2,718	0.00%
2023/02/07	60	113.80	45	113.29	114.00	15	2,687	0.56%
2023/02/06	27	111.56	8	112.88	113.00	19	2,669	0.71%
2023/02/03	51	108.60	6	108.33	107.50	45	2,605	1.73%
2023/02/02	3	105.50	1	105.50	105.00	2	2,526	0.08%
2023/02/01	0	0.00	10	106.00	105.50	-10	2,523	-0.40%
2023/01/30	1	104.50	0	0.00	104.00	1	2,525	0.04%
2023/01/17	10	104.75	11	104.14	104.50	-1	2,531	-0.04%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,534	-0.04%
2023/01/13	1	104.00	2	105.00	104.00	-1	2,545	-0.04%
2023/01/12	24	107.60	4	107.50	107.50	20	2,559	0.78%
2023/01/11	25	107.88	0	0.00	107.00	25	2,563	0.98%
2023/01/10	0	0.00	1	105.50	107.00	-1	2,576	-0.04%
2023/01/09	7	104.50	9	104.00	104.50	-2	2,591	-0.08%
2023/01/06	2	104.00	1	103.50	103.50	1	2,637	0.04%
2023/01/05	2	106.00	2	105.75	104.50	0	2,706	0.00%
2023/01/04	0	0.00	5	106.80	106.50	-5	2,681	-0.19%
2023/01/03	1	106.00	0	0.00	105.50	1	2,676	0.04%
2022/12/30	10	106.20	22	105.36	106.50	-12	2,714	-0.44%
2022/12/29	34	100.94	15	101.94	103.00	19	2,671	0.71%
2022/12/28	6	103.17	3	103.33	102.00	3	2,651	0.11%
2022/12/27	18	107.56	10	104.75	102.00	8	2,609	0.31%
2022/12/26	0	103.50	0	0.00	103.00	0	2,511	0.00%
2022/12/23	1	100.50	0	0.00	102.50	1	2,614	0.04%
2022/12/22	14	101.61	20	102.00	101.50	-6	2,657	-0.23%
2022/12/21	25	97.57	5	98.96	98.80	20	2,675	0.75%
2022/12/20	3	95.83	14	94.94	94.50	-11	2,749	-0.40%
2022/12/19	35	100.57	68	100.58	98.30	-33	2,904	-1.14%
2022/12/16	280	111.11	296.6	113.81	103.00	-16.6	3,011	-0.55%	大買/大賣/
2022/12/15	34.6	110.21	14	112.43	113.00	20.6	2,418	0.85%
2022/12/14	8	103.13	11	102.50	103.00	-3	2,409	-0.12%
2022/12/12	11	101.64	2	102.00	100.50	9	2,418	0.37%
2022/12/09	0	0.00	1	103.00	100.00	-1	2,419	-0.04%
2022/12/08	1	101.00	0	0.00	101.00	1	2,410	0.04%
2022/12/07	6	99.60	7	98.69	99.20	-1	2,398	-0.04%
2022/12/06	10	99.60	4	100.50	99.00	6	2,396	0.25%
2022/12/05	1	100.00	0.1	99.70	100.50	0.9	2,391	0.04%
2022/12/02	0	0.00	2	98.70	98.20	-2	2,383	-0.08%
2022/12/01	3	101.67	0	0.00	102.00	3	2,368	0.13%
2022/11/30	0.1	98.60	1	98.60	98.90	-0.9	2,372	-0.04%
2022/11/29	0	97.30	0	0.00	96.80	0	2,352	0.00%
2022/11/24	1	94.70	0	0.00	94.70	1	2,322	0.04%
2022/11/23	1	94.80	2	94.70	94.70	-1	2,321	-0.04%
2022/11/22	7	94.56	6	93.70	93.70	1	2,358	0.04%
2022/11/21	0	0.00	2	95.50	95.70	-2	2,413	-0.08%
2022/11/18	35	98.01	6	95.45	93.80	29	2,399	1.21%
2022/11/17	10	95.97	0	0.00	95.80	10	2,340	0.43%
2022/11/16	5	93.54	0	0.00	93.20	5	2,318	0.22%
2022/11/15	6	91.27	6	92.70	92.70	0	2,310	0.00%
2022/11/14	2	90.10	5	89.40	90.10	-3	2,298	-0.13%
2022/11/11	1	89.50	0	0.00	88.20	1	2,290	0.04%
2022/11/10	3	89.70	0	0.00	88.70	3	2,282	0.13%
2022/11/09	5	88.46	0	0.00	89.60	5	2,282	0.22%
2022/11/07	6	88.40	5	88.20	87.60	1	2,261	0.04%
2022/11/04	3	87.63	0	0.00	87.90	3	2,256	0.13%
2022/11/02	1	85.80	0	0.00	86.30	1	2,243	0.04%
2022/11/01	2	84.00	0	0.00	84.50	2	2,227	0.09%
2022/10/31	2	81.45	0	0.00	81.80	2	2,198	0.09%
2022/10/27	4	78.03	0	0.00	80.50	4	2,193	0.18%
2022/10/26	4	76.40	5	76.24	76.40	-1	2,175	-0.05%
2022/10/25	2	75.35	3	74.43	76.20	-1	2,159	-0.05%
2022/10/21	0	0.00	2	77.90	77.00	-2	2,128	-0.09%
2022/10/20	2	78.50	51	79.76	79.50	-49	2,112	-2.32%
2022/10/19	11	82.44	49	82.40	82.00	-38	2,104	-1.81%
2022/10/18	1	83.70	75	85.62	83.70	-74	2,089	-3.54%
2022/10/17	0	0.00	120	86.64	86.00	-120	2,056	-5.83%	大賣/鉅額交易
2022/10/14	7	87.70	108	87.39	90.40	-101	2,033	-4.97%	大賣/鉅額交易
2022/10/13	46	87.77	188	88.64	86.90	-142	2,009	-7.07%	大賣/鉅額交易
2022/10/12	5	94.90	0	0.00	94.60	5	2,040	0.24%
2022/10/11	9	94.60	9	95.10	94.10	0	2,094	0.00%
2022/10/07	14	99.26	1	98.00	96.80	13	2,076	0.63%
2022/10/06	11	95.89	10	95.52	96.20	1	2,018	0.05%
2022/10/05	60	95.65	16	95.94	95.00	44	2,013	2.19%
2022/10/04	11	95.63	16	95.77	95.40	-5	1,994	-0.25%
2022/10/03	11	96.17	15	98.17	96.00	-4	1,969	-0.20%
2022/09/30	54	99.63	7	100.94	98.30	47	1,933	2.43%
2022/09/29	13	99.58	3	102.67	97.90	10	1,819	0.55%
2022/09/28	66	101.47	20	102.00	99.40	46	1,757	2.62%
2022/09/27	60	105.46	53	105.16	107.00	7	1,685	0.42%
2022/09/26	125	106.95	24	107.73	108.00	101	1,570	6.43%	大買/鉅額交易
2022/09/23	348	105.83	61	107.06	107.00	287	1,378	20.82%	大買/鉅額交易
2022/09/22	24	106.27	36.1	104.69	103.00	-12.1	1,139	-1.06%
2022/09/21	5	99.56	12	99.52	100.50	-7	924	-0.76%
2022/09/20	0	0.00	17	96.96	97.90	-17	840	-2.02%
2022/09/19	1	94.00	0	0.00	94.00	1	805	0.12%
2022/09/16	1	94.61	1	95.90	95.30	0	803	0.00%
2022/09/15	5	94.80	5	93.50	93.50	0	791	0.00%
2022/09/14	4	94.15	0	0.00	94.70	4	790	0.51%
2022/09/13	28	94.35	0.1	94.10	94.70	27.9	791	3.52%
2022/09/12	0	0.00	0	92.90	93.30	0	801	0.00%
2022/09/06	0.1	93.50	0	0.00	91.80	0.1	828	0.01%
2022/08/31	1	92.50	9	91.14	92.50	-8	903	-0.89%
2022/08/29	11	94.12	250	92.51	91.10	-239	948	-25.19%	大賣/鉅額交易
2022/08/26	10	96.04	11	95.64	94.70	-1	1,046	-0.10%
2022/08/22	1	91.80	0	0.00	91.70	1	1,481	0.07%
2022/08/17	0	92.40	1	91.40	91.30	-1	1,522	-0.06%
2022/08/16	0	0.00	1	91.60	91.30	-1	1,527	-0.07%
2022/08/15	1	90.90	1	90.60	91.10	0	1,531	0.00%
2022/08/11	2	90.10	0	0.00	90.10	2	1,541	0.13%
2022/08/08	0	0.00	2	90.20	90.40	-2	1,546	-0.13%
2022/08/05	3	90.60	1	90.30	90.30	2	1,562	0.13%
2022/08/04	0	0.00	4	88.85	89.50	-4	1,588	-0.25%
2022/08/03	0	0.00	5	90.24	90.30	-5	1,591	-0.31%
2022/08/02	2	91.10	0	0.00	91.30	2	1,612	0.12%
2022/08/01	2	92.70	0	0.00	92.40	2	1,682	0.12%
2022/07/29	0	0.00	1	92.80	92.80	-1	1,703	-0.06%
2022/07/28	1	92.31	1	92.70	92.70	0	1,714	0.00%
2022/07/27	1	92.50	1	92.60	92.50	0	1,727	0.00%
2022/07/20	1	96.10	1	95.60	95.00	0	1,755	0.00%
2022/07/19	3	98.83	2	96.70	95.50	1	1,735	0.06%
2022/07/18	1	96.40	1	97.80	95.30	0	1,632	0.00%
2022/07/15	1	90.00	2	89.90	89.90	-1	1,572	-0.06%
2022/07/14	0	0.00	1	90.10	90.00	-1	1,580	-0.06%
2022/07/13	0	0.00	2	90.15	89.70	-2	1,591	-0.13%
2022/07/07	5	90.40	5	91.40	91.10	0	2,062	0.00%
2022/07/05	0	0.00	5	93.80	93.70	-5	2,068	-0.24%
2022/06/30	0	0.00	4	95.30	94.70	-4	2,061	-0.19%
2022/06/29	0	0.00	1	96.00	95.90	-1	2,059	-0.05%
2022/06/28	1	96.60	0	0.00	95.90	1	2,066	0.05%
2022/06/27	1	96.30	0	0.00	97.50	1	2,077	0.05%
2022/06/24	17	95.22	12	95.58	95.10	5	2,095	0.24%
2022/06/23	12	95.28	10	96.25	95.10	2	2,110	0.09%
2022/06/17	2.3	96.74	3	98.03	99.90	-0.7	2,135	-0.03%
2022/06/16	2	98.70	0	0.00	98.70	2	2,121	0.09%
2022/06/15	0	0.00	6	99.80	99.80	-6	2,120	-0.28%
2022/06/14	9	99.57	3	99.57	99.70	6	2,146	0.28%
2022/06/13	28	101.61	23	102.39	100.50	5	2,137	0.23%
2022/06/10	11	102.55	10	103.00	102.50	1	2,083	0.05%
2022/06/09	3	103.83	2	105.50	103.00	1	2,085	0.05%
2022/06/08	42	104.49	42	102.75	104.50	0	2,073	0.00%
2022/06/07	16	103.47	25	102.80	103.50	-9	2,103	-0.43%
2022/06/06	44	104.00	52	104.44	104.50	-8	2,088	-0.38%
2022/06/02	39	106.64	16	104.53	103.00	23	1,987	1.16%
2022/06/01	19	101.39	75	101.49	100.50	-56	1,827	-3.06%
2022/05/31	72	103.94	245.3	103.45	102.00	-173.3	1,822	-9.51%	大賣/鉅額交易
2022/05/30	242.3	106.00	33	105.77	106.00	209.3	1,792	11.68%	大買/鉅額交易
2022/05/27	16	96.45	0	0.00	96.80	16	1,712	0.93%
2022/05/26	12	95.00	0	0.00	95.00	12	1,744	0.69%
2022/05/25	10	97.50	0	0.00	97.80	10	1,950	0.51%
2022/05/20	1	94.60	0	0.00	94.00	1	2,417	0.04%
2022/05/19	0	0.00	3	93.47	94.80	-3	2,522	-0.12%
2022/05/17	0	0.00	1	96.20	95.30	-1	3,014	-0.03%
2022/05/16	0	0.00	0.1	95.90	96.40	-0.1	3,021	0.00%
2022/05/10	5	98.96	2	98.20	98.20	3	3,023	0.10%
2022/05/09	4	102.50	4	100.50	99.70	0	3,000	0.00%
2022/04/29	4	97.48	4	97.80	95.10	0	2,901	0.00%
2022/04/25	0.1	94.00	0	0.00	95.30	0.1	2,850	0.00%
2022/04/19	1	95.10	1	95.70	95.30	0	2,817	0.00%
2022/04/18	0	0.00	1	94.70	95.20	-1	2,802	-0.04%
2022/04/15	2	96.75	2	96.20	95.40	0	2,772	0.00%
2022/04/14	83	105.84	268.1	107.22	98.20	-185.1	2,713	-6.82%	大賣/鉅額交易
2022/04/13	177	103.14	2	103.00	104.00	175	2,408	7.27%	大買/鉅額交易
2022/04/12	0	0.00	1	94.90	94.70	-1	2,308	-0.04%
2022/04/11	3	95.90	0	0.00	94.90	3	2,304	0.13%
2022/04/08	0	0.00	2	98.90	98.50	-2	2,290	-0.09%
2022/04/07	0	0.00	10	99.05	97.00	-10	2,278	-0.44%
2022/04/06	10	99.24	0	0.00	99.10	10	2,268	0.44%
2022/04/01	0	0.00	6	97.90	98.30	-6	2,252	-0.27%
2022/03/31	18	98.02	0	0.00	97.40	18	2,245	0.80%
2022/03/30	36	98.48	0	0.00	97.70	36	2,232	1.61%
2022/03/29	25	97.46	25	96.72	97.40	0	2,216	0.00%
2022/03/28	11	94.26	0	0.00	97.50	11	2,188	0.50%
2022/03/25	7	98.16	2	99.30	97.80	5	2,166	0.23%
2022/03/24	7	97.26	2	97.00	97.00	5	2,139	0.23%
2022/03/23	7	98.30	0	0.00	97.60	7	2,133	0.33%
2022/03/21	2	98.30	0	0.00	98.30	2	2,080	0.10%
2022/03/09	16	96.28	4	96.30	96.60	12	1,926	0.62%
2022/03/08	9	97.67	18	94.68	95.50	-9	1,914	-0.47%
2022/03/07	1.1	97.03	48	97.57	96.10	-46.9	1,876	-2.50%
2022/03/04	23	102.48	175	103.95	102.00	-152	1,832	-8.29%	大賣/鉅額交易
2022/03/03	235.1	107.11	29	105.60	107.50	206	1,794	11.48%	大買/鉅額交易
2022/03/02	14	100.50	20	101.03	100.50	-6	1,687	-0.36%
2022/03/01	32	101.77	67	101.44	102.50	-35	1,669	-2.10%
2022/02/25	222	105.91	265.1	102.95	104.00	-43.1	1,612	-2.67%	大買/大賣/
2022/02/24	866.1	110.04	567.2	107.52	105.00	298.9	1,396	21.40%	大買/大賣/鉅額交易
2022/02/23	56	101.40	11	100.77	103.50	45	1,010	4.46%
2022/02/22	14.1	100.96	9.1	100.22	102.00	5	971	0.51%
2022/02/21	39	103.74	39	103.99	103.00	0	920	0.00%
2022/02/18	441	105.23	431.1	105.74	106.00	9.9	818	1.21%	大買/大賣/
2022/02/17	380	101.66	27	100.71	102.50	353	491	71.86%	大買/鉅額交易
2022/02/16	4	94.00	9	92.60	93.30	-5	335	-1.49%
2022/02/15	8	93.24	1	94.50	91.60	7	339	2.06%
2022/02/14	0	0.00	5	91.30	92.50	-5	345	-1.45%
2022/02/11	0	0.00	1	93.70	91.80	-1	349	-0.29%
2022/02/09	1	91.10	0	0.00	91.10	1	346	0.29%
2022/01/17	1	81.40	0	0.00	82.20	1	308	0.32%
2022/01/14	1	81.10	0	0.00	81.30	1	309	0.32%
2022/01/04	1	85.50	0	0.00	85.70	1	300	0.33%
2022/01/03	2	85.70	0	0.00	85.50	2	301	0.66%
2021/12/30	1	85.50	0	0.00	85.70	1	305	0.33%
2021/12/29	1	85.90	0	0.00	86.20	1	307	0.33%
2021/12/21	3	85.20	0	0.00	85.10	3	351	0.85%
2021/12/09	2	85.95	0	0.00	85.80	2	359	0.56%
2021/12/08	2	85.20	0	0.00	85.30	2	357	0.56%
2021/12/07	0	85.00	15	85.55	85.10	-15	356	-4.20%
2021/12/01	1	84.50	15	84.53	84.90	-14	357	-3.92%
2021/11/30	2	85.65	0	0.00	85.50	2	356	0.56%
2021/11/26	1	88.20	0	0.00	87.70	1	343	0.29%
2021/11/25	8	91.16	0	0.00	90.00	8	336	2.38%
2021/11/24	0	89.00	0	0.00	88.80	0	331	0.01%
2021/11/22	5	89.60	0	0.00	89.20	5	328	1.52%
2021/11/18	1	91.41	0	0.00	91.50	1	320	0.32%
2021/11/17	0	0.00	3.6	93.08	93.20	-3.6	314	-1.13%
2021/11/15	0	0.00	1	90.50	90.60	-1	295	-0.34%
2021/11/12	6	91.70	6	93.20	91.80	0	290	0.00%
2021/11/11	6.1	95.30	8	93.08	95.30	-2	275	-0.71%
2021/11/10	5	91.16	3	92.53	92.70	2	238	0.84%
2021/11/09	5	90.30	0	0.00	90.00	5	227	2.19%
2021/10/20	3	86.03	0	0.00	85.80	3	210	1.42%
2021/10/12	0.1	86.42	0	0.00	85.50	0.1	238	0.02%
2021/10/04	9	88.26	0	0.00	87.70	9	254	3.53%
2021/09/30	2	84.30	0	0.00	85.10	2	325	0.61%
2021/09/27	2	84.65	0	0.00	85.30	2	345	0.58%
2021/09/14	9	83.40	0	0.00	83.00	9	392	2.29%
2021/09/10	1	81.80	0	0.00	81.70	1	421	0.24%
2021/09/09	9.1	79.90	6	80.45	81.80	3.1	425	0.73%
2021/09/08	3	81.00	0	0.00	80.50	3	427	0.70%
2021/08/23	1	82.80	0	0.00	82.80	1	561	0.18%
2021/08/18	1	80.64	0	0.00	82.20	1	574	0.18%
2021/08/03	0	89.50	0	0.00	88.60	0	645	0.00%
2021/07/28	2	89.60	4	89.85	89.50	-2	659	-0.30%
2021/07/27	7	90.50	0	0.00	90.10	7	668	1.05%
2021/07/23	21	92.44	1	92.90	92.70	20	680	2.94%
2021/07/22	1	90.90	0	0.00	90.90	1	674	0.15%
2021/07/21	0	0.00	1	90.40	90.40	-1	676	-0.15%
2021/07/20	0	0.00	2	91.20	91.30	-2	681	-0.29%
2021/07/19	0	92.60	0	0.00	92.60	0	683	0.00%
2021/07/16	1	93.20	1	92.00	92.00	0	691	0.00%
2021/07/15	4.1	91.51	2	91.90	91.60	2.1	690	0.30%
2021/07/14	10	91.15	1	91.00	90.70	9	689	1.31%
2021/07/13	2	90.60	0	0.00	90.40	2	688	0.29%
2021/07/12	3	91.90	0	0.00	92.80	3	686	0.44%
2021/07/09	23	92.50	3	92.40	92.40	20	683	2.93%
2021/07/08	8	94.40	47	95.05	94.00	-39	676	-5.77%
2021/07/07	47	97.83	22	94.12	97.80	25	652	3.83%
2021/07/06	11	93.47	1	93.20	93.50	10	590	1.69%
2021/07/05	0	0.00	1	91.60	91.60	-1	583	-0.17%
2021/07/02	1	92.20	4	90.43	90.80	-3	587	-0.51%
2021/07/01	12	92.96	4	91.40	92.90	8	586	1.36%
2021/06/29	1	88.30	0.5	88.80	88.20	0.6	601	0.09%
2021/06/28	5	89.00	0	0.00	89.10	5	611	0.82%
2021/06/25	1.2	91.83	0.5	92.00	91.60	0.8	609	0.12%
2021/06/24	1	91.60	0	0.00	92.10	1	617	0.16%
2021/06/23	1	92.40	1	92.00	92.00	0	617	0.00%
2021/06/22	1	92.40	0.1	93.20	92.00	0.9	615	0.15%
2021/06/21	3.1	92.31	3	93.27	92.90	0.1	615	0.01%
2021/06/18	2	90.70	0	0.00	90.30	2	614	0.33%
2021/06/15	1	91.70	0	0.00	91.70	1	666	0.15%
2021/06/11	0	0.00	4	89.70	89.70	-4	673	-0.59%
2021/06/09	5	89.74	0	0.00	89.00	5	726	0.69%
2021/06/07	2	90.00	0	0.00	87.60	2	758	0.26%
2021/06/04	0	0.00	6	91.85	91.00	-6	866	-0.69%
2021/06/03	5	91.50	1	91.00	90.00	4	917	0.44%
2021/06/02	2	87.80	1	87.30	87.80	1	902	0.11%
2021/06/01	2	86.50	0	0.00	87.50	2	902	0.22%
2021/05/25	0	81.00	0	0.00	79.60	0	985	0.00%
2021/05/21	2	80.20	0	0.00	80.10	2	1,093	0.18%
2021/05/17	0	0.00	3	69.70	70.70	-3	1,140	-0.26%
2021/05/13	0	0.00	5	71.30	74.60	-5	1,125	-0.44%
2021/05/12	1	77.30	0	0.00	78.00	1	1,112	0.09%
2021/05/10	1.1	84.07	0	0.00	83.80	1.1	1,087	0.10%
2021/05/07	1	81.80	0	0.00	81.70	1	1,081	0.09%
2021/05/05	2	80.85	0	0.00	82.60	2	1,078	0.19%
2021/05/03	0	0.00	7	81.50	80.90	-7	1,060	-0.66%
2021/04/28	0.2	86.50	2	86.25	85.50	-1.9	1,040	-0.18%
2021/04/27	0	0.00	2	87.10	87.00	-2	1,034	-0.19%
2021/04/26	2.2	88.66	0	0.00	87.20	2.2	1,031	0.21%
2021/04/23	1.2	87.39	0	0.00	88.60	1.2	1,021	0.11%
2021/04/22	1	89.70	0	0.00	88.10	1	1,017	0.10%
2021/04/14	9	89.60	0	0.00	89.50	9	992	0.91%
2021/04/13	1	91.00	0	0.00	90.70	1	986	0.10%
2021/04/08	3	90.83	0	0.00	92.00	3	973	0.31%
2021/04/07	1	90.60	1	92.50	90.80	0	969	0.00%
2021/04/06	11	89.34	3	90.00	92.00	8	959	0.83%
2021/04/01	7	92.51	0	0.00	91.40	7	942	0.74%
2021/03/31	11	95.65	0	0.00	94.00	11	923	1.19%
2021/03/30	2	96.25	0	0.00	97.50	2	908	0.22%
2021/03/29	6	97.32	0	0.00	97.10	6	906	0.66%
2021/03/26	2	98.10	0	0.00	99.00	2	903	0.22%
2021/03/25	1	97.50	0	0.00	98.60	1	902	0.11%
2021/03/24	3	98.60	4	99.48	98.40	-1	899	-0.11%
2021/03/23	7	98.64	0	0.00	98.00	7	891	0.79%
2021/03/19	2	99.50	0	0.00	100.00	2	877	0.23%
2021/03/18	5	101.80	15	103.00	100.50	-10	864	-1.16%
2021/03/17	1	100.50	0	0.00	101.00	1	831	0.12%
2021/03/16	2	100.25	3	101.33	100.50	-1	815	-0.12%
2021/03/15	3	100.83	2	100.50	101.50	1	802	0.12%
2021/03/12	1	97.00	45	98.82	98.20	-44	760	-5.78%
2021/03/11	4	96.58	2	98.85	99.00	2	745	0.27%
2021/03/10	26	99.18	46.1	100.72	98.00	-20.1	727	-2.76%
2021/03/09	39	98.01	23	96.63	100.00	16	609	2.63%
2021/03/08	4	92.25	2	91.75	91.30	2	525	0.38%
2021/03/02	1	91.00	1	93.80	90.10	0	498	0.00%
2021/02/26	5	94.88	4	95.25	95.60	1	487	0.21%
2021/02/25	56	94.91	2	92.80	95.00	54	460	11.72%
2021/02/24	5	94.90	188	93.79	94.20	-183	430	-42.48%	大賣/鉅額交易
2021/02/23	8	91.65	214	91.20	90.50	-206	372	-55.29%	大賣/鉅額交易
2021/02/22	228	87.69	5.6	85.27	87.70	222.4	321	69.10%	大買/鉅額交易
2021/02/19	2	79.80	1.1	80.00	79.80	0.9	291	0.31%
2021/02/18	33	79.38	0	0.00	80.00	33	292	11.28%
2021/02/17	11	77.41	1	77.10	77.40	10	280	3.57%
2021/02/05	11	76.15	0	0.00	75.20	11	271	4.05%
2021/01/14	0.1	76.00	1	73.50	73.10	-0.9	280	-0.33%
2021/01/11	0	0.00	2	71.30	71.30	-2	275	-0.73%
2021/01/05	1	73.80	0	0.00	73.60	1	266	0.38%
2020/12/30	1	75.50	1	75.50	74.70	0	262	0.00%
2020/12/24	0	0.00	0.4	75.00	74.70	-0.4	257	-0.17%
2020/12/21	10	78.72	0	0.00	78.30	10	243	4.11%
2020/12/18	11	78.78	0	0.00	79.30	11	240	4.57%
2020/12/17	10	79.58	0	0.00	78.90	10	238	4.18%
2020/12/16	11	80.44	0	0.00	79.60	11	239	4.60%
2020/12/15	10	78.36	1	79.50	78.70	9	231	3.88%
2020/12/14	10	77.50	0	0.00	77.80	10	224	4.45%
2020/12/11	5	77.00	0	0.00	76.50	5	224	2.22%
2020/12/10	5	77.38	1	77.10	77.20	4	222	1.80%
2020/12/09	5	78.90	0	0.00	77.40	5	220	2.27%
2020/12/04	1	78.30	1	79.00	78.40	0	211	0.00%
2020/12/03	1	77.00	0	0.00	77.60	1	204	0.49%
2020/12/01	13	77.39	0	0.00	76.80	13	200	6.49%
2020/11/30	14	77.90	1	78.30	78.10	13	196	6.60%
2020/11/27	0	0.00	1	77.80	78.00	-1	193	-0.52%
2020/11/26	1	79.10	3	79.07	78.90	-2	188	-1.06%
2020/11/25	5	77.30	2	77.10	78.10	3	178	1.68%
2020/11/19	0	0.00	10	73.26	73.50	-10	149	-6.70%
2020/11/17	0	0.00	3	73.60	72.90	-3	138	-2.16%
2020/11/13	1	69.00	0	0.00	69.50	1	127	0.78%
2020/11/11	13.1	75.08	1	71.50	70.90	12.1	123	9.78%
2020/11/10	0	0.00	1	71.90	71.90	-1	100	-0.99%
2020/10/27	1	66.00	0	0.00	66.20	1	101	0.98%
2020/10/23	0	0.00	1	66.90	67.10	-1	107	-0.93%
2020/09/29	0	0.00	2	67.10	66.80	-2	152	-1.31%
2020/09/24	1	65.50	0	0.00	65.40	1	167	0.60%
2020/09/23	1	67.30	0	0.00	67.20	1	168	0.59%
2020/09/22	3	67.77	1	68.20	68.00	2	170	1.17%
2020/09/21	0	0.00	0	69.60	69.40	0	173	-0.01%
2020/09/18	0	0.00	4	68.90	69.00	-4	177	-2.25%
2020/09/17	0	68.10	0	0.00	67.80	0	176	0.01%
2020/09/10	0	0.00	1	66.50	66.30	-1	184	-0.54%
2020/09/04	0	0.00	2	65.40	66.20	-2	218	-0.91%
2020/09/03	0	0.00	7	65.00	64.80	-7	222	-3.15%
2020/08/21	1	65.50	0	0.00	65.40	1	297	0.34%
2020/08/06	1	67.30	0	0.00	66.90	1	426	0.23%
2020/07/27	0	0.00	1	69.20	69.00	-1	452	-0.22%
2020/07/24	1	71.00	0	0.00	70.40	1	454	0.22%
2020/07/20	0	0.00	2	70.60	70.20	-2	460	-0.43%
2020/07/16	0	0.00	1	72.60	72.60	-1	461	-0.22%
2020/07/14	1	73.00	0	0.00	72.70	1	470	0.21%
2020/07/10	1	72.80	2	73.15	73.00	-1	482	-0.21%
2020/07/09	1	74.30	1	74.40	74.50	0	481	0.00%
2020/07/08	2	73.15	1	73.70	73.00	1	480	0.21%
2020/07/06	1	76.10	0	0.00	76.30	1	473	0.21%
2020/06/30	0	0.00	2	78.55	78.50	-2	469	-0.43%
2020/06/16	2	79.80	0	0.00	79.80	2	484	0.41%
2020/06/15	1	78.10	0	0.00	78.10	1	487	0.21%
2020/06/12	2	77.90	1	78.10	78.20	1	492	0.20%
2020/06/11	4	80.00	0	0.00	79.30	4	487	0.82%
2020/06/10	1	80.00	1	80.00	80.70	0	470	0.00%
2020/06/05	1	80.50	0	0.00	80.50	1	458	0.22%
2020/06/04	0	0.00	2	79.90	79.80	-2	450	-0.44%
2020/06/03	0	0.00	4	79.80	79.80	-4	448	-0.89%
2020/06/01	0	0.00	1	79.20	79.50	-1	439	-0.23%
2020/05/28	3	78.70	0	0.00	77.70	3	429	0.70%
2020/05/27	4	79.73	10	79.60	79.60	-6	411	-1.46%
2020/05/26	3	79.73	2	82.40	78.70	1	383	0.26%
2020/05/25	10	73.82	1	71.50	76.50	9	336	2.67%
2020/05/20	1	70.00	0	0.00	69.80	1	307	0.32%
2020/05/13	1	70.60	1	70.60	70.50	0	304	0.00%
2020/04/30	1	71.20	0	0.00	71.20	1	313	0.32%
2020/04/28	1	67.80	0	0.00	69.00	1	332	0.30%
2020/04/20	0	0.00	2	68.05	68.60	-2	335	-0.60%
2020/04/17	1	68.00	0	0.00	68.00	1	352	0.28%
2020/04/16	1	67.00	0	0.00	67.70	1	363	0.28%
2020/04/09	0	0.00	2	66.00	65.90	-2	362	-0.55%
2020/03/26	0	0.00	1	53.50	54.10	-1	369	-0.27%
2020/03/23	0	0.00	1	46.60	47.15	-1	372	-0.27%
2020/03/19	0	0.00	6	46.15	46.10	-6	357	-1.68%
2020/03/12	1	66.30	0	0.00	66.00	1	327	0.31%
2020/03/10	1	68.70	0	0.00	68.70	1	319	0.31%
2020/03/05	0	0.00	1	70.80	70.80	-1	308	-0.32%
2020/02/25	1	70.30	30	70.50	71.70	-29	298	-9.72%
2020/02/24	0	0.00	81	71.00	71.10	-81	294	-27.52%
2020/02/19	1	72.90	0	0.00	72.80	1	288	0.35%
2020/02/06	0	0.00	1	70.10	70.90	-1	251	-0.40%
2020/02/05	1	69.50	0	0.00	69.50	1	245	0.41%
2020/02/03	1	65.10	3	68.20	66.00	-2	228	-0.87%
2020/01/20	1	80.60	0	0.00	80.90	1	183	0.54%
2020/01/17	1	80.10	0	0.00	80.20	1	183	0.55%
2020/01/15	0	0.00	1	81.60	81.70	-1	178	-0.56%
2020/01/14	6	82.02	0	0.00	81.90	6	177	3.38%
2020/01/13	0	0.00	1	81.90	82.20	-1	171	-0.58%
2020/01/10	1	88.60	22	89.04	88.80	-21	156	-13.39%
2020/01/09	21	87.60	0	0.00	87.60	21	138	15.14%
2019/12/30	0	0.00	1	85.90	85.30	-1	111	-0.90%
2019/12/26	0	0.00	14	85.70	85.70	-14	106	-13.10%
2019/12/25	0	0.00	2	85.95	85.70	-2	104	-1.91%
2019/12/24	0	0.00	3	84.97	85.10	-3	99	-3.00%
2019/12/20	2	81.95	2	83.05	82.90	0	82	0.00%
2019/12/18	1	77.70	0	0.00	77.80	1	66	1.51%
2019/12/13	1	77.30	0	0.00	76.80	1	63	1.58%
2019/10/15	1	75.80	0	0.00	76.40	1	64	1.55%
2019/09/06	0	0.00	10	77.71	77.70	-10	82	-12.15%
2019/09/05	0	0.00	10	77.90	77.90	-10	82	-12.11%
2019/09/03	0	0.00	28	78.10	78.10	-28	83	-33.56%
2019/08/08	0	0.00	1	81.20	81.80	-1	87	-1.14%
2019/08/06	0	0.00	20	82.00	81.90	-20	88	-22.66%
2019/08/05	0	0.00	15	82.00	82.00	-15	89	-16.78%
2019/08/01	1	81.20	0	0.00	82.50	1	90	1.11%
2019/07/23	1	84.30	0	0.00	84.40	1	96	1.04%
2019/07/17	1	83.50	0	0.00	83.10	1	94	1.06%
2019/06/20	1	85.90	0	0.00	86.10	1	106	0.94%
2019/06/14	0	0.00	15	84.39	84.20	-15	116	-12.91%
2019/06/13	0	0.00	20	84.46	84.30	-20	115	-17.30%
2019/06/12	0	0.00	15	84.51	84.60	-15	115	-13.00%
2019/06/06	1	84.00	0	0.00	84.50	1	114	0.88%
2019/05/09	1	87.00	0	0.00	85.70	1	120	0.83%
2019/05/07	0	0.00	20	85.22	85.20	-20	113	-17.65%
2019/04/12	0	0.00	4	86.95	86.50	-4	105	-3.81%
2019/04/11	0	0.00	41	86.77	86.50	-41	103	-39.65%
2019/04/01	0	0.00	30	88.00	88.00	-30	91	-32.63%
2019/03/28	0	0.00	30	88.09	87.70	-30	89	-33.69%
2019/03/27	1	88.40	0	0.00	88.40	1	87	1.14%
2019/03/26	0	0.00	23	89.35	89.10	-23	85	-26.75%
2019/03/25	1	90.80	0	0.00	90.60	1	82	1.21%
2019/03/22	2	92.40	0	0.00	91.70	2	81	2.46%
2019/03/21	2	91.70	1	91.30	91.60	1	76	1.30%
2019/03/20	0	0.00	2	89.60	90.00	-2	72	-2.76%
2019/03/19	6	88.75	0	0.00	88.50	6	70	8.50%
2019/03/15	5	88.28	0	0.00	88.20	5	69	7.21%
2019/03/14	1	88.20	0	0.00	87.90	1	69	1.45%
2019/03/11	2	87.15	0	0.00	87.40	2	75	2.64%
2019/03/08	1	87.20	0	0.00	87.10	1	80	1.25%
2019/03/07	2	87.85	0	0.00	87.50	2	81	2.46%
2019/03/06	5	88.32	0	0.00	87.80	5	84	5.92%
2019/03/05	1	87.60	0	0.00	87.60	1	87	1.14%
2019/02/26	1	89.10	0	0.00	88.50	1	109	0.91%
2019/02/19	0	0.00	1	88.50	87.90	-1	108	-0.92%
2019/02/11	1	85.30	0	0.00	84.80	1	112	0.89%
2019/01/22	1	88.50	0	0.00	88.30	1	112	0.89%
2019/01/21	1	89.10	0	0.00	89.50	1	114	0.88%
2019/01/17	1	86.30	0	0.00	86.10	1	114	0.88%
2019/01/14	2	87.05	0	0.00	86.40	2	120	1.66%
2019/01/11	1	86.50	0	0.00	87.00	1	124	0.80%
2019/01/07	15	87.00	0	0.00	86.30	15	133	11.27%
2018/12/28	0	0.00	1	86.90	86.90	-1	143	-0.70%
2018/12/17	1	87.00	0	0.00	86.60	1	146	0.68%
2018/12/06	0	0.00	1	88.50	88.70	-1	148	-0.67%
2018/11/30	1	88.80	0	0.00	89.40	1	142	0.70%
2018/11/29	0	0.00	1	90.30	88.40	-1	140	-0.71%
2018/11/28	1	89.40	0	0.00	89.10	1	137	0.73%
2018/11/27	10	89.00	10	89.10	89.10	0	133	0.00%
2018/11/26	1	89.60	1	87.30	87.60	0	126	0.00%
2018/11/22	0	0.00	5	83.40	84.30	-5	113	-4.39%
2018/11/14	0	0.00	1	80.50	81.50	-1	114	-0.88%
2018/11/13	0	0.00	3	80.00	79.90	-3	113	-2.65%
2018/11/12	1	80.70	6	80.50	80.60	-5	113	-4.40%
2018/11/09	0	0.00	1	83.70	83.60	-1	110	-0.91%
2018/11/08	0	0.00	9	83.10	83.70	-9	110	-8.12%
2018/11/02	0	0.00	8	83.35	83.70	-8	115	-6.93%
2018/11/01	0	0.00	8	82.75	83.10	-8	118	-6.74%
2018/10/31	0	0.00	6	82.65	82.60	-6	123	-4.86%
2018/10/29	0	0.00	6	82.12	81.30	-6	125	-4.78%
2018/10/26	0	0.00	4	83.00	82.10	-4	123	-3.23%
2018/10/25	1	82.90	0	0.00	82.80	1	123	0.81%
2018/10/19	0	0.00	9	85.10	85.10	-9	118	-7.57%
2018/10/16	1	84.00	7	84.19	83.10	-6	111	-5.37%
2018/10/12	1	85.60	14	85.26	85.60	-13	106	-12.19%
2018/10/08	1	88.40	4	88.40	88.30	-3	111	-2.68%
2018/09/07	2	90.70	0	0.00	90.70	2	135	1.48%
2018/09/06	1	92.20	0	0.00	92.30	1	137	0.73%
2018/08/30	2	92.70	0	0.00	92.70	2	152	1.32%
2018/08/28	4	93.50	0	0.00	93.50	4	157	2.55%
2018/08/15	1	95.40	0	0.00	95.30	1	177	0.56%
2018/08/08	1	99.80	0	0.00	99.60	1	175	0.57%
2018/08/03	1	107.00	0	0.00	107.00	1	178	0.56%
2018/08/02	1	107.50	0	0.00	108.00	1	183	0.55%
2018/08/01	0	0.00	8	107.50	107.50	-8	185	-4.31%
2018/07/27	1	107.50	0	0.00	108.00	1	191	0.52%
2018/07/20	1	107.00	0	0.00	107.50	1	197	0.51%
2018/07/17	10	110.00	1	110.50	108.00	9	202	4.44%
2018/07/16	0	0.00	15	115.00	115.00	-15	200	-7.50%
2018/07/11	0	0.00	2	108.00	107.50	-2	196	-1.02%
2018/07/06	1	107.50	1	105.00	106.50	0	201	0.00%
2018/07/02	1	112.00	0	0.00	111.00	1	207	0.48%
2018/06/27	0	0.00	3	113.33	114.50	-3	214	-1.40%
2018/06/25	3	108.33	0	0.00	109.00	3	212	1.41%
2018/06/22	0	0.00	10	111.15	111.50	-10	214	-4.66%
2018/06/19	6	115.67	4	114.00	114.00	2	219	0.91%
2018/06/14	2	115.50	2	117.00	117.00	0	218	0.00%
2018/06/13	1	117.00	0	0.00	117.00	1	217	0.46%
2018/06/12	4	117.75	0	0.00	117.50	4	215	1.86%
2018/06/07	0	0.00	4	120.50	120.50	-4	211	-1.89%
2018/05/31	1	124.50	1	124.50	124.50	0	221	0.00%
2018/05/30	0	0.00	1	119.50	119.50	-1	216	-0.46%
2018/05/29	0	0.00	35	123.34	121.00	-35	213	-16.39%
2018/05/25	0	0.00	2	126.00	126.00	-2	212	-0.94%
2018/05/24	2	123.00	0	0.00	123.50	2	210	0.95%
2018/05/18	0	0.00	6	119.08	120.00	-6	221	-2.70%
2018/05/17	1	119.00	0	0.00	119.00	1	230	0.43%
2018/05/16	0	0.00	1	119.50	119.50	-1	232	-0.43%
2018/05/14	0	0.00	3	116.50	117.50	-3	255	-1.17%
2018/05/10	28	117.75	0	0.00	117.50	28	255	10.96%
2018/05/09	0	0.00	7	114.86	113.50	-7	258	-2.71%
2018/05/08	0	0.00	2	115.75	116.00	-2	275	-0.73%
2018/05/07	1	114.50	0	0.00	115.00	1	278	0.36%
2018/05/03	1	108.50	4	110.00	108.50	-3	286	-1.05%
2018/05/02	0	0.00	3	110.67	109.50	-3	312	-0.96%
2018/04/26	0	0.00	30	110.58	108.50	-30	363	-8.25%
2018/04/25	15	111.80	0	0.00	112.00	15	413	3.63%
2018/04/20	0	0.00	6	118.33	118.50	-6	442	-1.36%
2018/04/19	0	0.00	6	117.17	117.00	-6	451	-1.33%
2018/04/18	7	115.00	25	115.00	115.00	-18	460	-3.91%
2018/04/17	0	0.00	1	116.50	117.00	-1	475	-0.21%
2018/04/16	1	116.50	0	0.00	117.00	1	533	0.19%
2018/04/12	4	119.50	11	119.05	119.50	-7	612	-1.14%
2018/04/11	2	124.50	0	0.00	122.00	2	624	0.32%
2018/04/10	0	0.00	1	125.00	124.00	-1	627	-0.16%
2018/04/09	6	122.00	1	122.50	122.00	5	626	0.80%
2018/04/02	15	118.00	0	0.00	120.00	15	627	2.39%
2018/03/31	0	0.00	10	115.50	115.50	-10	625	-1.60%
2018/03/30	1	118.50	31	118.79	117.50	-30	624	-4.80%
2018/03/29	0	0.00	5	120.00	120.00	-5	622	-0.80%
2018/03/27	1	121.00	0	0.00	122.50	1	618	0.16%
2018/03/26	1	127.50	0	0.00	120.50	1	613	0.16%
2018/03/22	0	0.00	1	130.00	130.00	-1	605	-0.17%
2018/03/21	10	130.30	0	0.00	129.50	10	603	1.66%
2018/03/19	2	132.00	0	0.00	130.00	2	607	0.33%
2018/03/16	1	132.00	0	0.00	131.50	1	608	0.16%
2018/03/15	0	0.00	10	132.00	132.00	-10	609	-1.64%
2018/03/13	0	0.00	30	133.67	133.00	-30	623	-4.81%
2018/03/12	1	134.50	0	0.00	134.00	1	622	0.16%
2018/03/09	0	0.00	10	131.50	131.50	-10	619	-1.62%
2018/03/08	10	133.00	0	0.00	129.50	10	617	1.62%
2018/03/07	11	127.55	13	126.77	127.00	-2	606	-0.33%
2018/03/06	0	0.00	1	126.50	125.00	-1	605	-0.17%
2018/03/05	0	0.00	1	128.00	125.00	-1	605	-0.17%
2018/03/01	0	0.00	4	129.88	130.00	-4	603	-0.66%
2018/02/23	1	128.00	0	0.00	127.50	1	604	0.17%
2018/02/22	12	129.92	12	130.75	130.00	0	603	0.00%
2018/02/12	8	125.25	0	0.00	122.50	8	594	1.35%
2018/02/09	0	0.00	10	125.25	125.50	-10	589	-1.70%
2018/02/08	0	0.00	1	126.50	125.00	-1	580	-0.17%
2018/02/07	0	0.00	1	124.50	124.00	-1	577	-0.17%
2018/02/06	0	0.00	4	119.88	119.00	-4	572	-0.70%
2018/02/05	15	128.20	1	132.50	132.00	14	556	2.51%
2018/02/02	0	0.00	15	132.00	132.00	-15	547	-2.74%
2018/02/01	0	0.00	58	132.78	135.00	-58	544	-10.66%
2018/01/31	10	136.00	25	135.74	135.00	-15	535	-2.80%
2018/01/30	0	0.00	18	130.31	130.50	-18	516	-3.48%
2018/01/29	0	0.00	12	130.63	130.00	-12	510	-2.35%
2018/01/26	0	0.00	35	133.24	133.50	-35	503	-6.95%
2018/01/25	0	0.00	2	135.50	133.00	-2	497	-0.40%
2018/01/24	0	0.00	5	135.00	135.00	-5	471	-1.06%
2018/01/23	0	0.00	1	132.50	132.00	-1	457	-0.22%
2018/01/22	12	136.21	21	134.17	130.50	-9	445	-2.02%
2018/01/19	1	132.50	68	133.69	132.50	-67	418	-16.00%
2018/01/18	0	0.00	39	124.72	126.00	-39	366	-10.65%
2018/01/17	3	123.50	63	124.00	122.50	-60	353	-16.97%
2018/01/16	3	120.17	108	121.24	121.00	-105	342	-30.68%	大賣/鉅額交易
2018/01/15	0	0.00	273	124.63	124.50	-273	330	-82.55%	大賣/鉅額交易
2018/01/12	0	0.00	31	126.74	123.00	-31	323	-9.58%
2018/01/11	5	125.00	2	125.00	125.00	3	312	0.96%
2018/01/10	93	123.17	484	122.64	125.00	-391	295	-132.16%	大賣/鉅額交易
2018/01/09	31	118.74	350	117.00	117.50	-319	235	-135.42%	大賣/鉅額交易
2018/01/08	67	111.64	0	0.00	110.00	67	170	39.30%
2018/01/05	0	0.00	3	107.00	108.00	-3	156	-1.92%
2018/01/04	0	0.00	40	102.56	103.00	-40	141	-28.30%