系微 (6231)-統一券商分點個股進出

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－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
2024/11/20	4	496.50	0	0.00	495.00	4	1,673	0.24%
2024/11/19	1	484.15	0	487.50	494.00	1	1,688	0.06%
2024/11/18	31	470.10	2	468.25	464.50	29	1,693	1.71%
2024/11/15	1.1	488.66	5	505.80	485.00	-3.9	1,687	-0.23%
2024/11/13	1	507.00	1	510.00	505.00	0	1,717	0.00%
2024/11/12	0	513.00	0	0.00	509.00	0	1,745	0.00%
2024/11/11	0	517.00	17	514.82	519.00	-17	1,777	-0.96%
2024/11/08	5	544.20	5	546.40	539.00	0	1,774	0.00%
2024/11/07	3	538.97	4	542.23	544.00	-1	1,785	-0.05%
2024/11/06	0	0.00	19	548.32	547.00	-19	1,796	-1.06%
2024/11/05	3	523.70	3	519.00	525.00	0	1,778	0.00%
2024/11/04	1	520.88	0	0.00	519.00	1	1,795	0.06%
2024/11/01	38	528.63	2	526.00	521.00	36	1,786	2.02%
2024/10/30	0.1	531.92	0	0.00	530.00	0.1	1,777	0.01%
2024/10/29	1	553.00	2	543.50	538.00	-1	1,786	-0.06%
2024/10/28	6	540.33	1	543.00	543.00	5	1,800	0.28%
2024/10/25	4	553.25	1	558.00	547.00	3	1,808	0.17%
2024/10/24	2	584.94	8	571.50	567.00	-6	1,810	-0.33%
2024/10/23	0	587.00	0	0.00	584.00	0	1,788	0.00%
2024/10/22	6	589.64	4	586.25	595.00	2	1,776	0.11%
2024/10/21	37	584.37	74.4	588.90	578.00	-37.4	1,758	-2.13%
2024/10/18	2	564.00	6	564.83	573.00	-4	1,714	-0.23%
2024/10/17	17.8	559.73	15.7	542.58	565.00	2.1	1,687	0.13%
2024/10/16	2	526.50	9	539.00	544.00	-7	1,639	-0.43%
2024/10/15	4	522.50	4.2	516.94	525.00	-0.2	1,613	-0.01%
2024/10/14	8	497.88	9	497.61	498.50	-1	1,580	-0.06%
2024/10/11	20	505.48	69	503.50	499.50	-49	1,570	-3.12%
2024/10/09	21	506.19	58	507.03	504.00	-37	1,559	-2.37%
2024/10/08	26.5	516.74	27	505.78	517.00	-0.5	1,582	-0.03%
2024/10/07	30	524.90	19	508.45	531.00	11	1,588	0.69%
2024/10/04	36	506.90	66	498.44	486.50	-30	1,582	-1.90%
2024/10/01	15	515.13	24	523.08	511.00	-9	1,596	-0.56%
2024/09/30	28	517.93	20	516.15	519.00	8	1,611	0.50%
2024/09/27	0	0.00	7.4	514.80	508.00	-7.4	1,644	-0.45%
2024/09/26	5	520.60	13.3	514.34	515.00	-8.3	1,690	-0.49%
2024/09/25	2.2	523.73	19	530.58	522.00	-16.8	1,699	-0.99%
2024/09/24	8.1	529.09	20	522.95	530.00	-12	1,705	-0.70%
2024/09/23	6.3	533.08	6	531.33	535.00	0.3	1,718	0.02%
2024/09/20	18.1	527.54	7.1	524.63	528.00	11.1	1,744	0.63%
2024/09/19	19.1	516.72	11	511.09	521.00	8.1	1,765	0.46%
2024/09/18	5	509.60	0	0.00	509.00	5	1,771	0.28%
2024/09/16	13	520.77	45	517.09	516.00	-32	1,783	-1.79%
2024/09/13	31	525.03	62.2	521.88	530.00	-31.2	1,802	-1.73%
2024/09/12	87.2	527.47	31	514.00	531.00	56.2	1,770	3.17%
2024/09/11	21	490.33	10	486.20	486.50	11	1,729	0.64%
2024/09/10	27	486.85	27	471.94	479.50	0	1,712	0.00%
2024/09/09	4	492.60	11	481.27	476.50	-7	1,669	-0.42%
2024/09/06	101	504.67	147.4	516.79	494.00	-46.4	1,647	-2.82%	大買/大賣/
2024/09/05	94	505.97	35	506.77	509.00	59	1,551	3.80%
2024/09/04	16	483.45	25	484.48	463.00	-9	1,484	-0.60%
2024/09/03	122	489.19	13.1	474.89	496.50	109	1,409	7.73%	大買/鉅額交易
2024/09/02	25	457.92	11	456.28	455.50	14	1,357	1.03%
2024/08/30	2	448.75	2.1	452.07	437.50	-0.1	1,326	-0.01%
2024/08/29	9	433.43	16	437.88	436.00	-7	1,298	-0.54%
2024/08/28	9	429.06	3.1	425.27	422.00	5.9	1,300	0.46%
2024/08/27	11	420.05	15.1	425.63	423.50	-4.1	1,324	-0.31%
2024/08/26	20	425.40	20.8	428.89	412.00	-0.8	1,376	-0.06%
2024/08/23	13.1	440.91	0	429.00	441.00	13	1,447	0.90%
2024/08/22	1	444.50	1	438.00	436.50	0	1,502	0.00%
2024/08/21	14	446.07	26	445.40	437.00	-12	1,583	-0.76%
2024/08/20	0	449.00	11	455.05	454.00	-11	1,637	-0.67%
2024/08/19	3	440.33	2	447.00	441.00	1	1,645	0.06%
2024/08/16	11	454.68	13	449.81	444.50	-2	1,664	-0.12%
2024/08/15	34	435.62	17	436.24	435.00	17	1,643	1.03%
2024/08/14	8	420.13	8	419.25	424.00	0	1,621	0.00%
2024/08/13	6	406.83	25.1	405.57	405.50	-19.1	1,591	-1.20%
2024/08/12	13	408.19	4.1	389.16	409.00	8.9	1,572	0.56%
2024/08/09	10	375.15	7	379.36	372.00	3	1,570	0.19%
2024/08/08	15.1	359.56	23	361.70	357.00	-7.9	1,564	-0.50%
2024/08/07	23	347.46	20	330.78	353.50	3	1,536	0.20%
2024/08/06	53.4	315.54	162	316.59	321.50	-108.6	1,535	-7.07%	大賣/鉅額交易
2024/08/02	1.1	392.12	4	390.13	386.00	-2.9	1,511	-0.19%
2024/08/01	12	413.29	18	409.64	401.00	-6	1,502	-0.40%
2024/07/31	43	421.42	30	420.03	410.50	13	1,479	0.88%
2024/07/30	51	396.10	69	398.72	401.50	-18	1,459	-1.23%
2024/07/29	42	421.57	111.7	429.81	405.50	-69.7	1,452	-4.80%	大賣/
2024/07/26	84	447.23	16.2	462.20	450.50	67.8	1,432	4.73%
2024/07/23	19	478.89	20.1	473.00	468.00	-1.1	1,430	-0.08%
2024/07/22	58	463.46	10	462.70	466.00	48	1,432	3.35%
2024/07/19	16	494.34	36.1	491.41	487.00	-20.1	1,432	-1.40%
2024/07/18	30	497.55	34.1	511.57	499.00	-4.1	1,436	-0.29%
2024/07/17	49.2	509.21	38.1	510.67	511.00	11.1	1,435	0.78%
2024/07/16	34.1	450.15	46	474.89	478.50	-11.9	1,438	-0.83%
2024/07/15	46	442.32	1	450.37	435.00	45	1,458	3.09%
2024/07/12	32	458.31	34	454.76	450.00	-2	1,460	-0.14%
2024/07/11	82	430.91	27.1	448.19	477.00	54.9	1,460	3.76%
2024/07/10	40.1	522.03	97.8	521.99	523.00	-57.7	1,459	-3.95%
2024/07/09	74.1	458.63	69.1	463.76	475.50	5	1,412	0.35%
2024/07/08	8.1	448.38	17.1	447.01	432.50	-9	1,384	-0.65%
2024/07/05	22.1	427.41	6.2	423.98	436.00	15.9	1,383	1.15%
2024/07/04	9.1	410.44	22	430.69	396.50	-12.9	1,345	-0.96%
2024/07/03	17	450.32	22	444.82	440.50	-5	1,305	-0.38%
2024/07/02	19.1	435.06	20	434.50	436.50	-0.9	1,294	-0.07%
2024/07/01	17	412.59	5	410.20	413.50	12	1,295	0.93%
2024/06/28	3	404.67	2	409.00	403.00	1	1,290	0.08%
2024/06/27	6	398.58	5	401.80	395.50	1	1,300	0.08%
2024/06/26	19	406.74	14.3	407.13	405.50	4.7	1,290	0.36%
2024/06/25	8	390.94	24	392.31	395.50	-16	1,268	-1.26%
2024/06/24	6	383.00	6	379.50	375.50	0	1,253	0.00%
2024/06/21	25	384.64	9	383.03	383.50	16	1,263	1.26%
2024/06/20	47.1	392.13	32	398.23	381.50	15.1	1,255	1.20%
2024/06/19	19.3	406.72	27.2	403.13	398.00	-8	1,241	-0.64%
2024/06/18	29.2	407.80	56.1	410.10	400.00	-26.9	1,239	-2.17%
2024/06/17	27.1	422.06	12	424.75	422.50	15.1	1,220	1.23%
2024/06/14	12.1	427.15	38	425.08	425.00	-26	1,195	-2.17%
2024/06/13	36	416.14	24	421.21	434.00	12	1,206	1.00%
2024/06/12	23.1	395.17	31	396.16	396.00	-7.9	1,241	-0.64%
2024/06/11	7	375.14	0	379.50	385.50	7	1,242	0.56%
2024/06/07	1	386.00	1	386.50	380.00	0	1,251	0.00%
2024/06/06	7	392.99	2	386.25	386.50	5	1,259	0.40%
2024/06/05	2	374.52	38.1	378.55	385.00	-36.1	1,268	-2.84%
2024/06/04	13	368.42	43	368.22	362.50	-30	1,300	-2.31%
2024/06/03	100	353.72	113	357.64	369.50	-13	1,326	-0.98%	大賣/
2024/05/31	102	355.14	84	344.78	338.50	18	1,343	1.34%	大買/
2024/05/30	33	378.97	37	375.32	376.00	-4	1,343	-0.30%
2024/05/29	79	363.88	68	368.27	360.50	11	1,345	0.82%
2024/05/28	64	348.91	94.4	332.03	354.50	-30.3	1,427	-2.13%
2024/05/27	107	317.39	133.1	311.99	322.50	-26.1	1,475	-1.77%	大買/大賣/
2024/05/24	175.7	301.87	83	300.04	304.50	92.7	1,409	6.57%	大買/
2024/05/23	12	273.29	31	274.27	277.00	-19	1,356	-1.40%
2024/05/22	44	272.63	11	272.64	275.50	33	1,416	2.33%
2024/05/21	3	262.33	0	0.00	262.00	3	1,464	0.20%
2024/05/20	5	264.50	6	265.25	263.00	-1	1,472	-0.07%
2024/05/17	4	259.38	16	259.22	261.00	-12	1,479	-0.81%
2024/05/16	22	268.23	11	261.41	260.00	11	1,503	0.73%
2024/05/15	59	255.36	29	254.31	254.50	30	1,528	1.96%
2024/05/14	28	251.84	4	249.25	255.00	24	1,566	1.53%
2024/05/13	0	0.00	1	233.00	239.50	-1	1,560	-0.06%
2024/05/10	2	234.75	2	228.00	234.50	0	1,594	0.00%
2024/05/09	1	235.00	1	233.00	233.50	0	1,625	0.00%
2024/05/08	2	239.50	0	0.00	238.50	2	1,666	0.12%
2024/05/07	0	0.00	1	238.00	238.00	-1	1,677	-0.06%
2024/05/06	1	237.00	2	241.75	237.00	-1	1,688	-0.06%
2024/05/02	18	250.22	5	242.50	242.50	13	1,728	0.75%
2024/04/29	2	237.50	1	237.00	237.50	1	1,774	0.06%
2024/04/26	1	233.50	1	233.50	234.50	0	1,790	0.00%
2024/04/25	3	231.67	6	230.67	231.00	-3	1,816	-0.16%
2024/04/24	8	235.00	5	233.90	235.00	3	1,848	0.16%
2024/04/23	4	226.50	4	225.25	228.00	0	1,912	0.00%
2024/04/22	2	225.00	17	224.91	221.00	-15	1,922	-0.78%
2024/04/19	5	229.80	6	225.42	223.00	-1	1,929	-0.05%
2024/04/18	1	245.50	6	242.83	239.50	-5	1,920	-0.26%
2024/04/17	5	245.40	2	246.75	245.50	3	1,932	0.16%
2024/04/16	8	243.56	5	243.60	243.50	3	1,931	0.16%
2024/04/15	1	249.02	11.5	253.06	248.50	-10.5	1,930	-0.54%
2024/04/12	7	260.50	5	263.50	260.00	2	1,925	0.10%
2024/04/11	17	266.44	17	271.24	265.00	0	1,918	0.00%
2024/04/10	3	273.00	8	268.19	267.50	-5	1,905	-0.26%
2024/04/09	7	271.50	5	270.10	272.00	2	1,910	0.10%
2024/04/08	9	267.67	42	270.94	267.50	-33	1,932	-1.71%
2024/04/03	49	272.48	4	274.13	278.00	45	1,958	2.30%
2024/04/02	2	257.00	17	258.68	257.00	-15	2,007	-0.75%
2024/04/01	19	260.92	6	255.54	261.00	13	2,167	0.60%
2024/03/29	3	251.00	1	254.50	250.00	2	2,257	0.09%
2024/03/28	14	248.32	12	248.25	248.50	2	2,380	0.08%
2024/03/27	7	249.50	1	248.00	251.50	6	2,501	0.24%
2024/03/26	16	247.88	4	248.38	246.00	12	2,602	0.46%
2024/03/25	2	257.50	0	0.00	258.00	2	2,655	0.08%
2024/03/22	4	257.50	5	257.80	257.50	-1	2,717	-0.04%
2024/03/21	5	268.10	1	267.93	262.00	4	2,779	0.14%
2024/03/20	1	261.96	1	264.00	258.00	0	2,853	0.00%
2024/03/19	1	260.50	3	262.50	258.00	-2	2,975	-0.07%
2024/03/18	1	271.99	11	269.23	268.50	-10	3,066	-0.33%
2024/03/15	24	270.31	28	266.07	270.50	-4	3,079	-0.13%
2024/03/14	17	260.79	0	0.00	258.00	17	3,089	0.55%
2024/03/13	2	259.53	6	264.00	258.00	-4	3,150	-0.13%
2024/03/12	10	268.45	4	266.50	266.50	6	3,185	0.19%
2024/03/11	7	269.43	6	272.92	265.00	1	3,226	0.03%
2024/03/08	12	279.02	26	277.08	271.00	-14	3,294	-0.42%
2024/03/07	3	291.33	55	288.91	284.00	-52	3,373	-1.54%
2024/03/06	23	293.45	20	292.18	291.50	3	3,424	0.09%
2024/03/05	19	298.10	10	300.95	296.50	9	3,421	0.26%
2024/03/04	59.1	309.16	90	312.27	303.00	-31	3,412	-0.91%
2024/03/01	137.2	304.46	200.1	298.50	312.00	-62.9	3,354	-1.88%	大買/大賣/
2024/02/29	170	292.24	54	280.39	293.50	116	3,206	3.62%	大買/鉅額交易
2024/02/27	30	266.12	7	263.64	267.00	23	3,118	0.74%
2024/02/26	10	263.95	8	261.31	258.00	2	3,146	0.06%
2024/02/23	64.1	266.78	105	274.81	264.50	-40.9	3,194	-1.28%	大賣/
2024/02/22	80	271.11	22	270.61	277.00	58	3,150	1.84%
2024/02/21	10.2	258.02	27	257.19	256.00	-16.8	3,125	-0.54%
2024/02/20	8	260.75	4	259.75	260.00	4	3,155	0.13%
2024/02/19	6	265.00	30	264.57	263.00	-24	3,177	-0.76%
2024/02/16	23	262.69	23	260.02	262.50	0	3,259	0.00%
2024/02/15	41.1	256.13	3	251.67	258.50	38.1	3,297	1.16%
2024/02/05	6	241.08	0	0.00	240.50	6	3,280	0.18%
2024/02/02	8.1	239.30	83	236.05	240.00	-74.9	3,275	-2.29%
2024/02/01	6	240.42	35	249.90	239.50	-29	3,262	-0.89%
2024/01/31	19	257.89	3	257.17	253.50	16	3,239	0.49%
2024/01/30	15	248.27	17	248.71	247.50	-2	3,210	-0.06%
2024/01/29	13	251.15	8	246.25	250.50	5	3,225	0.16%
2024/01/26	5	246.30	19	245.58	245.50	-14	3,228	-0.43%
2024/01/25	10	255.05	24	257.81	250.00	-14	3,228	-0.43%
2024/01/24	27	269.39	10.5	268.86	262.50	16.5	3,222	0.51%
2024/01/23	44	256.61	4	255.00	258.50	40	3,212	1.25%
2024/01/22	3	264.50	23	263.46	258.50	-20	3,218	-0.62%
2024/01/19	16	264.53	23	260.89	262.50	-7	3,226	-0.22%
2024/01/18	10	260.15	24	259.73	261.50	-14	3,238	-0.43%
2024/01/17	23	261.61	32.1	269.19	260.50	-9.1	3,272	-0.28%
2024/01/16	7	282.14	60	281.73	281.00	-53	3,280	-1.62%
2024/01/15	80	283.22	36	281.78	286.00	44	3,300	1.33%
2024/01/12	39	278.23	16	277.34	273.00	23	3,423	0.67%
2024/01/11	19	273.32	29	277.00	280.00	-10	3,478	-0.29%
2024/01/10	2	262.25	4	262.13	263.50	-2	3,520	-0.06%
2024/01/09	7	262.00	8	265.88	261.00	-1	3,585	-0.03%
2024/01/08	4.1	267.17	2	263.50	263.00	2.1	3,665	0.06%
2024/01/05	1	272.00	20	271.23	271.50	-19	3,740	-0.51%
2024/01/04	41	269.68	15	270.27	265.00	26	3,861	0.67%
2024/01/03	56	274.51	16.5	275.37	274.00	39.5	3,877	1.02%
2024/01/02	58	255.76	85	263.25	273.00	-27	3,887	-0.69%
2023/12/29	126.5	264.19	114.1	261.14	259.50	12.4	3,903	0.32%	大買/大賣/
2023/12/28	54	292.14	58	289.54	288.00	-4	3,876	-0.10%
2023/12/27	135	289.10	47	288.66	286.00	88	3,845	2.29%	大買/
2023/12/26	133	278.97	129	267.36	283.00	4	3,691	0.11%	大買/大賣/
2023/12/25	130	266.12	132	264.25	267.50	-2	3,596	-0.06%	大買/大賣/
2023/12/22	90	257.24	104	249.91	256.00	-14	3,493	-0.40%	大賣/
2023/12/21	99	238.05	48	226.47	241.00	51	3,387	1.51%
2023/12/20	56	223.88	60	222.61	224.50	-4	3,294	-0.12%
2023/12/19	14	222.21	8	221.38	221.00	6	3,230	0.19%
2023/12/18	38	217.57	74	218.90	216.00	-36	3,178	-1.13%
2023/12/15	160	221.58	170	214.13	223.00	-10	3,132	-0.32%	大買/大賣/
2023/12/14	249	211.50	242	207.72	212.50	7	3,100	0.23%	大買/大賣/
2023/12/13	75	197.98	66	199.61	203.00	9	3,000	0.30%
2023/12/12	28	194.07	65	194.15	192.00	-37	3,010	-1.23%
2023/12/11	84	192.74	9	191.56	194.50	75	3,134	2.39%
2023/12/08	27	193.17	12	192.21	185.50	15	3,145	0.48%
2023/12/07	36	187.92	53	190.99	187.00	-17	3,084	-0.55%
2023/12/06	24	191.56	37	190.76	191.00	-13	3,048	-0.43%
2023/12/05	177	189.00	175	187.91	189.00	2	3,008	0.07%	大買/大賣/
2023/12/04	74	191.13	87	186.34	188.50	-13	2,926	-0.44%
2023/12/01	41	181.30	33	177.17	184.00	8	2,817	0.28%
2023/11/30	27	174.28	26	172.48	177.00	1	2,744	0.04%
2023/11/29	22	175.89	7	172.79	174.50	15	2,719	0.55%
2023/11/28	21	170.52	9	167.50	170.00	12	2,709	0.44%
2023/11/27	21.2	168.27	62	172.46	168.00	-40.8	2,708	-1.51%
2023/11/24	15	177.27	10	176.60	178.00	5	2,715	0.18%
2023/11/22	55	177.03	59	177.83	178.00	-4	2,696	-0.15%
2023/11/21	25.3	175.06	12	174.13	172.00	13.3	2,644	0.50%
2023/11/20	25	173.72	20	174.33	173.00	5	2,667	0.19%
2023/11/17	24	173.31	27	174.39	170.50	-3	2,693	-0.11%
2023/11/16	23	171.57	12	171.83	171.50	11	2,777	0.40%
2023/11/15	63	171.48	41	172.30	171.50	22	2,813	0.78%
2023/11/14	18	166.36	15	163.83	169.50	3	2,787	0.11%
2023/11/13	12	160.21	7	156.57	157.50	5	2,795	0.18%
2023/11/10	6	153.42	0	0.00	152.50	6	2,831	0.21%
2023/11/09	2	152.00	9	151.78	150.00	-7	2,872	-0.24%
2023/11/08	14	158.32	1	162.00	157.50	13	2,881	0.45%
2023/11/07	3	160.17	7	160.00	158.50	-4	2,894	-0.14%
2023/11/06	7	158.14	1	157.00	159.00	6	2,937	0.20%
2023/11/02	7	156.36	3	153.17	154.50	4	2,988	0.13%
2023/11/01	7	149.50	7	152.07	149.50	0	3,039	0.00%
2023/10/31	4	153.75	4	155.38	150.00	0	3,094	0.00%
2023/10/30	7	157.43	12	157.88	155.50	-5	3,246	-0.15%
2023/10/27	12	160.25	13	165.04	160.00	-1	3,376	-0.03%
2023/10/26	2	167.50	21.3	166.50	164.00	-19.3	3,461	-0.56%
2023/10/25	30	177.23	51	177.34	173.00	-21	3,551	-0.59%
2023/10/24	70	175.44	40	171.48	178.00	30	3,504	0.86%
2023/10/23	18	169.69	38	170.38	169.00	-20	3,441	-0.58%
2023/10/20	201	175.19	242	171.14	170.50	-41	3,425	-1.20%	大買/大賣/
2023/10/19	24	168.28	21	166.05	171.00	3	3,319	0.09%
2023/10/18	52	159.52	111	168.42	159.50	-59	3,299	-1.79%	大賣/
2023/10/17	43	169.05	117	173.71	169.50	-74	3,270	-2.26%	大賣/
2023/10/16	103	170.07	18	168.89	172.00	85	3,209	2.65%	大買/
2023/10/13	279	167.19	170	165.75	163.00	109	3,156	3.45%	大買/大賣/鉅額交易
2023/10/12	60.3	162.14	43	161.80	163.50	17.3	3,083	0.56%
2023/10/11	3	169.50	1	169.50	169.50	2	2,962	0.07%
2023/10/06	5	156.60	9	154.78	154.50	-4	2,942	-0.14%
2023/10/05	50	155.17	44	155.80	155.00	6	2,923	0.21%
2023/10/04	2	150.75	22	148.52	151.00	-20	2,882	-0.69%
2023/10/03	33	153.61	20	154.08	151.00	13	2,864	0.45%
2023/10/02	6	152.17	2	150.25	152.50	4	2,799	0.14%
2023/09/28	10	148.15	14	151.50	147.00	-4	2,788	-0.14%
2023/09/27	22	151.73	14	150.21	151.00	8	2,780	0.29%
2023/09/26	2	153.25	0	0.00	149.00	2	2,761	0.07%
2023/09/25	11	153.50	10	152.15	153.00	1	2,761	0.04%
2023/09/22	9	150.06	7	149.50	150.00	2	2,745	0.07%
2023/09/21	3	149.83	7	149.00	150.00	-4	2,736	-0.15%
2023/09/20	50	154.00	52	153.74	151.00	-2	2,723	-0.07%
2023/09/19	78	155.06	78	153.43	154.50	0	2,701	0.00%
2023/09/18	3	156.33	9	154.83	152.50	-6	2,642	-0.23%
2023/09/15	169	158.20	199	158.80	160.00	-30	2,614	-1.15%	大買/大賣/
2023/09/14	45	156.09	20	154.90	157.50	25	2,504	1.00%
2023/09/13	17	146.38	7	141.71	151.00	10	2,348	0.43%
2023/09/12	3	139.50	2	138.00	138.50	1	2,279	0.04%
2023/09/11	2	138.50	6	136.75	138.50	-4	2,267	-0.18%
2023/09/08	4	137.25	5	139.70	135.50	-1	2,261	-0.04%
2023/09/07	2	143.00	5	142.50	142.50	-3	2,252	-0.13%
2023/09/06	10	145.95	3	144.33	143.00	7	2,251	0.31%
2023/09/05	7	142.36	9	141.44	142.50	-2	2,241	-0.09%
2023/09/04	2	140.75	2	140.50	140.50	0	2,241	0.00%
2023/09/01	1	142.50	1	142.50	141.00	0	2,238	0.00%
2023/08/31	3	146.83	5	148.40	145.50	-2	2,232	-0.09%
2023/08/30	12	149.83	13	148.69	149.00	-1	2,214	-0.05%
2023/08/29	34	144.40	31	141.71	145.00	3	2,185	0.14%
2023/08/28	34	142.43	32	139.27	142.50	2	2,168	0.09%
2023/08/25	5	142.40	2	142.50	142.50	3	2,153	0.14%
2023/08/24	57	146.39	82	150.10	146.50	-25	2,147	-1.16%
2023/08/23	29	150.72	32	150.36	150.50	-3	2,123	-0.14%
2023/08/22	93	147.95	104	146.35	148.50	-11	2,053	-0.54%	大賣/
2023/08/21	21	141.48	18	142.61	142.00	3	1,932	0.16%
2023/08/18	44	140.18	41	141.77	136.50	3	1,863	0.16%
2023/08/17	47	139.76	54	135.98	141.50	-7	1,781	-0.39%
2023/08/16	37	133.00	14	129.36	134.50	23	1,692	1.36%
2023/08/15	25	127.06	23	126.30	130.00	2	1,635	0.12%
2023/08/14	19	123.18	3	122.00	120.50	16	1,596	1.00%
2023/08/11	6	128.42	9	130.99	126.00	-3	1,571	-0.19%
2023/08/10	38	139.26	30	135.60	130.00	8	1,549	0.52%
2023/08/09	7	139.00	11	139.59	138.00	-4	1,501	-0.27%
2023/08/08	37	149.69	76	147.32	145.00	-39	1,469	-2.65%
2023/08/07	88	152.52	69	153.32	154.00	19	1,429	1.33%
2023/08/04	44	154.73	37	153.72	155.50	7	1,380	0.51%
2023/08/02	217	161.74	256	158.65	155.00	-39	1,310	-2.98%	大買/大賣/
2023/08/01	232	162.17	202	167.93	159.50	30	1,137	2.64%	大買/大賣/
2023/07/31	29	170.65	153	168.15	173.00	-124	990	-12.51%	大賣/鉅額交易
2023/07/28	33	156.09	37	153.23	157.50	-4	887	-0.45%
2023/07/27	10	143.50	2	143.50	143.50	8	772	1.03%
2023/07/26	0	0.00	2	130.50	130.50	-2	762	-0.26%
2023/07/25	4	120.13	1	118.50	119.00	3	772	0.39%
2023/07/24	31	120.00	26	121.69	117.00	5	774	0.65%
2023/07/21	119	124.61	21	123.55	125.00	98	770	12.72%	大買/
2023/07/20	71	119.58	29	119.29	119.50	42	778	5.39%
2023/07/19	1	117.00	3	114.33	112.50	-2	802	-0.25%
2023/07/18	13	116.92	7	120.00	114.50	6	815	0.74%
2023/07/17	1	113.50	2	111.25	111.00	-1	810	-0.12%
2023/07/13	1	111.00	6	109.75	109.50	-5	899	-0.56%
2023/07/12	2	111.75	10	112.00	110.50	-8	951	-0.84%
2023/07/11	10	118.25	20	119.00	118.50	-10	966	-1.03%
2023/07/10	0	0.00	1	116.50	116.00	-1	997	-0.10%
2023/07/06	0	0.00	1	116.50	116.00	-1	1,089	-0.09%
2023/07/05	0	0.00	4	118.00	118.00	-4	1,114	-0.36%
2023/07/04	0	0.00	3	118.83	118.00	-3	1,134	-0.26%
2023/07/03	12	118.75	4	118.50	118.00	8	1,145	0.70%
2023/06/28	10	110.00	0	0.00	110.00	10	1,185	0.84%
2023/06/21	19	111.03	0	0.00	112.00	19	1,353	1.40%
2023/06/15	0	0.00	1	113.00	113.50	-1	2,027	-0.05%
2023/06/14	1	113.50	0	0.00	113.50	1	2,123	0.05%
2023/06/13	1	116.50	0	0.00	116.50	1	2,184	0.05%
2023/06/12	1	114.00	1	114.00	113.50	0	2,223	0.00%
2023/06/09	0	0.00	4	115.00	116.00	-4	2,259	-0.18%
2023/06/08	0	0.00	4	117.63	115.50	-4	2,316	-0.17%
2023/06/07	2	121.00	0	0.00	120.00	2	2,366	0.08%
2023/06/06	0	0.00	2	118.50	118.00	-2	2,503	-0.08%
2023/06/05	0	0.00	1	121.50	122.50	-1	2,601	-0.04%
2023/06/02	0	0.00	2	122.25	121.00	-2	2,720	-0.07%
2023/06/01	0	0.00	1	121.50	120.50	-1	2,790	-0.04%
2023/05/31	1	122.50	1	125.00	122.50	0	2,823	0.00%
2023/05/30	0	0.00	4	119.50	120.00	-4	2,814	-0.14%
2023/05/29	20	120.28	97	120.53	120.50	-77	2,834	-2.72%
2023/05/25	42	114.46	2	114.50	114.00	40	2,852	1.40%
2023/05/24	0	114.00	0	0.00	114.50	0	2,865	0.00%
2023/05/19	0	0.00	11	114.05	114.00	-11	2,921	-0.38%
2023/05/18	1	118.50	1	120.50	117.50	0	2,938	0.00%
2023/05/15	1	112.50	2	113.75	112.50	-1	2,966	-0.03%
2023/05/12	1	117.00	0	0.00	115.50	1	3,001	0.03%
2023/05/10	0	0.00	2	117.00	116.00	-2	3,096	-0.06%
2023/05/05	7	122.14	7	122.79	122.00	0	3,160	0.00%
2023/05/02	1	127.50	4	128.75	128.00	-3	3,143	-0.10%
2023/04/28	0	0.00	2	126.25	126.50	-2	3,138	-0.06%
2023/04/27	8	122.50	9	124.22	122.50	-1	3,121	-0.03%
2023/04/26	5	123.60	3	123.00	124.50	2	3,127	0.06%
2023/04/25	23	124.74	21	127.76	123.00	2	3,127	0.06%
2023/04/24	22	129.27	61	130.64	127.00	-39	3,069	-1.27%
2023/04/21	48	121.50	6.1	121.87	121.00	41.9	3,031	1.38%
2023/04/20	18	127.03	24	130.19	126.50	-6	3,012	-0.20%
2023/04/19	13	134.92	4	134.63	132.00	9	2,991	0.30%
2023/04/18	22	129.45	20	133.13	128.50	2	2,921	0.07%
2023/04/17	28	129.43	41	127.11	132.00	-13	2,889	-0.45%
2023/04/14	3	124.50	3	124.50	124.00	0	2,842	0.00%
2023/04/13	71	126.07	9	125.94	124.00	62	2,828	2.19%
2023/04/12	15	131.47	13	134.08	131.50	2	2,789	0.07%
2023/04/11	8	134.13	3	132.50	135.50	5	2,750	0.18%
2023/04/10	0	0.00	3	130.50	129.00	-3	2,701	-0.11%
2023/04/07	2	129.50	4	129.00	128.50	-2	2,676	-0.07%
2023/04/06	3	129.50	1	130.00	130.00	2	2,657	0.08%
2023/03/31	1.1	129.23	1	129.00	129.50	0.1	2,645	0.00%
2023/03/30	2	131.00	3	132.50	130.00	-1	2,630	-0.04%
2023/03/29	2	130.25	2	131.74	129.50	0	2,609	0.00%
2023/03/28	5	132.30	4	134.75	131.00	1	2,603	0.04%
2023/03/27	12	139.88	10	138.10	135.00	2	2,568	0.08%
2023/03/24	13	136.00	13	135.73	138.00	0	2,528	0.00%
2023/03/23	30	143.13	28	144.71	143.00	2	2,441	0.08%
2023/03/22	95	145.49	97	143.34	147.50	-2	2,369	-0.08%
2023/03/21	120	144.64	106	144.23	141.00	14	2,244	0.62%	大買/大賣/
2023/03/20	53	137.42	57.1	138.30	140.50	-4.1	1,971	-0.21%
2023/03/17	13	125.69	34	124.41	128.00	-21	1,814	-1.16%
2023/03/16	36	116.90	16	116.38	116.50	20	1,730	1.16%
2023/03/15	2	115.75	5	115.70	117.00	-3	1,691	-0.18%
2023/03/14	11	113.73	26	113.25	111.00	-15	1,680	-0.89%
2023/03/13	12.1	115.55	26	114.27	114.00	-14	1,701	-0.82%
2023/03/10	26	123.77	45	120.92	122.00	-19	1,705	-1.11%
2023/03/09	17.1	130.31	26	128.98	125.50	-9	1,670	-0.54%
2023/03/08	47.1	121.05	25	119.88	123.00	22.1	1,546	1.43%
2023/03/07	55	117.63	31	117.55	118.00	24	1,438	1.67%
2023/03/06	30	112.00	4	108.75	113.00	26	1,313	1.98%
2023/03/03	4	106.25	195	105.54	105.50	-191	1,232	-15.50%	大賣/鉅額交易
2023/03/02	19	102.03	21	105.57	102.00	-2	1,191	-0.17%
2023/03/01	11	104.45	0	0.00	105.00	11	1,175	0.94%
2023/02/24	5	105.10	3	106.83	104.00	2	1,139	0.18%
2023/02/23	4	104.00	4	104.50	104.00	0	1,100	0.00%
2023/02/22	1	104.00	1	101.50	103.50	0	1,076	0.00%
2023/02/21	1	104.00	23	105.48	104.50	-22	1,058	-2.08%
2023/02/20	1	103.02	6	103.83	103.50	-5	1,033	-0.48%
2023/02/17	4	99.20	4	101.00	99.20	0	1,007	0.00%
2023/02/16	8	100.73	2	101.50	102.00	6	994	0.60%
2023/02/14	1	100.50	3	98.00	98.00	-2	968	-0.21%
2023/02/13	2	100.00	106	99.88	99.00	-104	957	-10.86%	大賣/鉅額交易
2023/02/10	3	105.68	3	107.00	105.00	0	936	0.00%
2023/02/09	16	106.94	16	108.50	105.00	0	895	0.00%
2023/02/08	232	105.78	31	105.15	108.00	201	846	23.76%	大買/鉅額交易
2023/02/07	76	102.32	92	102.63	103.00	-16	797	-2.01%
2023/02/06	5	97.46	52	97.19	98.00	-47	728	-6.45%
2023/02/03	1	95.00	1	93.00	92.20	0	707	0.00%
2023/02/02	2	94.35	1	93.80	93.80	1	703	0.14%
2023/01/31	0	93.00	3	93.47	92.00	-3	694	-0.43%
2023/01/30	23	93.57	2	93.00	94.00	21	691	3.04%
2023/01/17	0	0.00	2	91.40	91.20	-2	685	-0.29%
2023/01/16	53	93.05	4	92.28	92.30	49	689	7.11%
2023/01/13	11	91.35	8	92.31	91.80	3	666	0.45%
2023/01/11	2	86.30	0	0.00	86.10	2	647	0.31%
2023/01/09	42	90.75	13	88.76	90.20	29	631	4.59%
2022/12/28	0	0.00	2	82.20	81.30	-2	646	-0.31%
2022/12/27	0	0.00	20	86.62	86.00	-20	643	-3.11%
2022/12/26	0	0.00	1	85.40	85.30	-1	639	-0.16%
2022/12/21	0	0.00	11	88.76	86.30	-11	622	-1.77%
2022/12/20	1	89.50	8	88.84	86.90	-7	618	-1.13%
2022/12/19	1	90.00	31	90.43	90.60	-30	610	-4.92%
2022/12/16	0	0.00	33	90.92	90.70	-33	606	-5.44%
2022/12/15	28	93.00	28	93.80	92.80	0	601	0.00%
2022/12/14	4	94.45	0	0.00	94.40	4	591	0.68%
2022/12/13	0	0.00	2	90.80	90.70	-2	574	-0.35%
2022/12/12	2	92.45	12	91.19	90.80	-10	568	-1.76%
2022/12/09	4	97.63	6	95.78	94.70	-2	552	-0.36%
2022/12/08	13	99.48	11	97.33	99.90	2	531	0.38%
2022/12/07	10	98.51	42	96.85	98.50	-32	515	-6.21%
2022/12/06	24	99.68	24	98.66	98.50	0	484	0.00%
2022/12/05	128	98.22	27	98.14	98.50	101	449	22.46%	大買/鉅額交易
2022/12/02	33	94.02	37	93.91	92.60	-4	386	-1.03%
2022/12/01	11	85.19	9	83.53	87.10	2	321	0.62%
2022/11/30	17	81.82	7	81.90	80.50	10	296	3.37%
2022/11/29	2	77.00	0	0.00	76.80	2	277	0.72%
2022/11/16	0	0.00	1	77.00	76.80	-1	285	-0.35%
2022/11/14	0	0.00	1	77.00	76.80	-1	283	-0.35%
2022/11/11	1	78.50	5	78.32	76.60	-4	283	-1.41%
2022/11/10	3	79.90	1	79.00	79.00	2	277	0.72%
2022/11/09	0	0.00	7	79.04	78.80	-7	277	-2.52%
2022/11/08	1	79.00	1	79.20	78.80	0	279	0.00%
2022/11/07	4	80.20	0	0.00	79.80	4	276	1.45%
2022/11/04	3	80.93	2	79.95	80.50	1	275	0.36%
2022/11/03	7	79.13	3	80.17	81.90	4	270	1.48%
2022/11/02	0	0.00	6	77.10	77.10	-6	255	-2.35%
2022/11/01	0	0.00	1	75.40	77.30	-1	251	-0.40%
2022/10/31	0	0.00	36	73.72	74.30	-36	245	-14.65%
2022/10/28	2	73.20	4	73.10	73.20	-2	243	-0.82%
2022/10/27	18	73.45	2	73.90	74.90	16	243	6.57%
2022/10/25	3	72.50	2	71.85	71.70	1	240	0.42%
2022/10/24	2	75.50	0	0.00	73.20	2	240	0.83%
2022/10/20	3	73.17	2	71.60	73.50	1	229	0.44%
2022/10/19	5	73.44	0	0.00	72.20	5	226	2.21%
2022/10/18	8	72.29	0	0.00	71.60	8	222	3.59%
2022/10/17	4	71.50	7	70.91	71.60	-3	224	-1.34%
2022/10/14	7	74.01	0	0.00	74.00	7	222	3.14%
2022/10/13	4	72.70	5	73.54	72.50	-1	217	-0.46%
2022/10/12	4	75.00	3	73.23	75.50	1	207	0.48%
2022/10/11	6	71.02	0	0.00	69.60	6	185	3.24%
2022/09/19	0	0.00	1	70.50	70.20	-1	217	-0.46%
2022/09/12	1	71.20	0	0.00	71.80	1	227	0.44%
2022/09/05	0	0.00	1	71.60	71.20	-1	231	-0.43%
2022/09/02	0	74.20	0	0.00	73.50	0	234	0.00%
2022/09/01	0	0.00	1	75.10	74.20	-1	234	-0.43%
2022/08/26	1	77.50	0	0.00	77.60	1	228	0.44%
2022/08/24	0	0.00	11	75.00	75.00	-11	224	-4.89%
2022/08/17	1	75.80	15	76.73	75.80	-14	234	-5.97%
2022/08/16	12	75.27	3	75.00	75.60	9	231	3.88%
2022/08/15	5	75.32	0	0.00	75.50	5	231	2.16%
2022/08/12	0	0.00	2	73.30	73.40	-2	226	-0.88%
2022/08/11	2	72.20	0	0.00	72.00	2	227	0.88%
2022/07/28	0	0.00	1	74.10	73.20	-1	274	-0.36%
2022/07/27	0	0.00	1	73.80	74.30	-1	277	-0.36%
2022/07/25	0	0.00	1	76.10	76.00	-1	283	-0.35%
2022/07/22	1	76.70	0	0.00	75.50	1	291	0.34%
2022/07/21	2	74.95	0	0.00	75.10	2	296	0.67%
2022/07/19	0	73.80	0	0.00	71.70	0	312	0.00%
2022/07/18	0	0.00	3	72.60	72.60	-3	328	-0.91%
2022/07/15	11	70.50	32	70.72	71.30	-21	334	-6.27%
2022/07/14	2	68.50	6	69.00	68.60	-4	337	-1.19%
2022/07/13	1	69.00	1	68.00	68.00	0	344	0.00%
2022/07/12	6	67.67	2	67.80	67.40	4	354	1.13%
2022/07/07	2	70.90	0	0.00	70.50	2	392	0.51%
2022/07/01	0	71.40	0	0.00	70.20	0	600	0.00%
2022/06/22	0	0.00	1	79.30	78.50	-1	779	-0.13%
2022/06/20	2	75.10	0	0.00	75.10	2	831	0.24%
2022/06/17	0	81.20	0	0.00	80.00	0	875	0.00%
2022/06/14	1	82.70	1	82.50	83.30	0	908	0.00%
2022/06/10	2	88.35	5	88.54	88.40	-3	943	-0.32%
2022/06/08	20	88.78	0	0.00	88.50	20	1,039	1.92%
2022/06/07	15	89.33	0	0.00	88.90	15	1,094	1.37%
2022/06/02	0	93.30	0	0.00	91.30	0	1,156	0.00%
2022/05/31	0	0.00	2	91.80	91.70	-2	1,334	-0.15%
2022/05/30	4	90.13	2	90.10	90.80	2	1,404	0.14%
2022/05/26	0	0.00	4	90.20	88.10	-4	1,431	-0.28%
2022/05/24	0	0.00	2	90.60	90.10	-2	1,449	-0.14%
2022/05/23	4	92.90	0	0.00	91.50	4	1,463	0.27%
2022/05/12	0	0.00	1	85.60	85.00	-1	1,506	-0.07%
2022/05/11	1	88.90	0	0.00	88.70	1	1,504	0.07%
2022/05/10	2	93.80	2	94.20	94.20	0	1,493	0.00%
2022/05/09	0	0.00	1	94.80	93.00	-1	1,496	-0.07%
2022/05/06	1	97.60	0	0.00	96.80	1	1,495	0.07%
2022/05/04	0	0.00	2	94.30	95.00	-2	1,493	-0.13%
2022/05/03	2	92.50	0	0.00	94.00	2	1,489	0.13%
2022/04/28	0	0.00	2	94.85	93.60	-2	1,487	-0.13%
2022/04/26	3	93.10	1	93.10	92.70	2	1,475	0.14%
2022/04/25	1	89.50	4	90.00	89.60	-3	1,465	-0.20%
2022/04/22	1	95.10	8	94.73	93.60	-7	1,461	-0.48%
2022/04/21	0	0.00	2	100.10	99.80	-2	1,452	-0.14%
2022/04/20	1	97.80	0	0.00	97.30	1	1,454	0.07%
2022/04/18	5	99.54	3	101.50	98.00	2	1,527	0.13%
2022/04/15	6	101.33	2	100.50	100.50	4	1,512	0.26%
2022/04/14	4	104.63	76	104.43	103.00	-72	1,498	-4.80%
2022/04/13	7	109.07	1	107.50	107.50	6	1,480	0.41%
2022/04/12	8	114.31	37	111.96	109.50	-29	1,465	-1.98%
2022/04/11	13	120.12	57	118.52	111.00	-44	1,435	-3.06%
2022/04/08	150	116.64	32	116.59	117.00	118	1,369	8.61%	大買/鉅額交易
2022/04/07	6	113.08	7	111.86	106.50	-1	1,298	-0.08%
2022/04/06	1	110.00	1	110.00	109.00	0	1,235	0.00%
2022/04/01	6	106.25	1	107.00	107.00	5	1,221	0.41%
2022/03/31	6	112.50	4	111.75	110.50	2	1,201	0.17%
2022/03/30	2	112.00	6	113.17	114.50	-4	1,170	-0.34%
2022/03/29	11	107.77	7	106.86	107.50	4	1,101	0.36%
2022/03/28	2	101.25	0	0.00	103.00	2	1,072	0.19%
2022/03/25	4	103.13	4	104.75	102.00	0	1,065	0.00%
2022/03/24	4	106.75	4	107.00	107.00	0	1,044	0.00%
2022/03/23	8	107.94	1	108.50	108.50	7	1,033	0.68%
2022/03/22	38	106.61	11	108.09	108.50	27	991	2.72%
2022/03/21	6	100.42	3	99.60	99.30	3	944	0.32%
2022/03/17	2	96.40	1	95.80	99.30	1	930	0.11%
2022/03/16	11	93.60	4	94.55	92.50	7	912	0.77%
2022/03/15	7	95.81	6	97.87	95.00	1	899	0.11%
2022/03/14	7	102.64	14	108.14	101.00	-7	872	-0.80%
2022/03/11	23	108.65	1	110.00	110.00	22	825	2.66%
2022/03/10	2	108.00	49	105.33	107.00	-47	777	-6.05%
2022/03/09	50	105.27	2	102.75	105.50	48	720	6.66%
2022/03/08	2	99.00	2	94.80	96.10	0	681	0.00%
2022/03/07	10	107.85	4	106.38	101.00	6	657	0.91%
2022/03/04	12	111.08	167	108.99	112.00	-155	608	-25.49%	大賣/鉅額交易
2022/03/03	154	107.08	1	104.00	107.50	153	482	31.71%	大買/鉅額交易
2022/03/02	1	98.10	1	99.60	98.10	0	411	0.00%
2022/02/25	2	94.15	2	95.80	95.70	0	381	0.00%
2022/02/24	1	94.00	1	92.20	91.20	0	374	0.00%
2022/02/15	0	0.00	1	94.10	88.80	-1	343	-0.29%
2022/02/14	0	0.00	0	87.90	89.20	0	351	0.00%
2022/02/11	1	90.20	0	0.00	87.90	1	363	0.27%
2022/02/08	0	0.00	1	81.90	84.50	-1	383	-0.26%
2022/02/07	2	80.10	3	81.00	81.00	-1	382	-0.26%
2022/01/24	0	82.10	0	0.00	82.20	0	382	0.00%
2022/01/21	1	84.60	1	85.30	84.00	0	381	0.00%
2022/01/19	0	82.60	0	0.00	84.40	0	387	0.00%
2022/01/12	26	90.40	21	90.04	88.00	5	360	1.38%
2022/01/10	1	80.20	0	0.00	80.60	1	272	0.37%
2022/01/04	0	0.00	2	83.80	83.30	-2	272	-0.73%
2022/01/03	2	82.10	0	0.00	83.30	2	273	0.73%
2021/11/12	0	0.00	4	85.58	87.70	-4	314	-1.27%
2021/11/11	0	0.00	3	89.23	87.20	-3	308	-0.97%
2021/11/10	0	0.00	92	84.00	84.80	-92	299	-30.69%
2021/11/09	99	86.26	0	0.00	86.30	99	297	33.28%
2021/10/20	0	0.00	3	73.10	73.00	-3	721	-0.42%
2021/10/01	0	0.00	2	70.75	70.60	-2	850	-0.24%
2021/09/29	0	0.00	2	73.10	72.60	-2	848	-0.24%
2021/09/24	0	0.00	4	74.80	75.70	-4	850	-0.47%
2021/09/23	0	0.00	1	74.60	74.10	-1	853	-0.12%
2021/09/08	0	0.00	2	70.35	70.30	-2	881	-0.23%
2021/09/06	0	0.00	2	74.10	73.90	-2	878	-0.23%
2021/09/02	1	78.00	0	0.00	77.60	1	872	0.11%
2021/09/01	0	0.00	1	74.00	73.60	-1	852	-0.12%
2021/08/27	0	0.00	2	72.40	72.40	-2	842	-0.24%
2021/08/26	0	0.00	2	72.20	71.90	-2	840	-0.24%
2021/08/25	6	71.32	1	73.10	73.40	5	837	0.60%
2021/08/23	3	70.50	0	0.00	70.80	3	825	0.36%
2021/08/20	2	67.65	2	68.00	67.90	0	821	0.00%
2021/08/19	2	67.20	6	68.37	67.20	-4	817	-0.49%
2021/08/18	1	67.20	1	67.80	70.60	0	808	0.00%
2021/08/17	0	0.00	2	70.30	68.90	-2	797	-0.25%
2021/08/16	5	71.52	9	71.97	71.50	-4	792	-0.50%
2021/08/13	1	75.80	2	76.60	75.60	-1	783	-0.13%
2021/08/11	0	0.00	5	79.32	79.50	-5	771	-0.65%
2021/08/10	0	0.00	6	84.02	85.70	-6	764	-0.78%
2021/08/09	2	86.20	1	88.50	84.00	1	768	0.13%
2021/08/06	0	0.00	12	92.49	93.50	-12	759	-1.58%
2021/08/05	6	95.08	4	95.65	94.60	2	756	0.26%
2021/08/04	12	101.63	26	98.81	98.00	-14	749	-1.87%
2021/08/03	1	99.70	6	100.25	100.00	-5	731	-0.68%
2021/08/02	9	102.67	16	103.22	100.50	-7	710	-0.99%
2021/07/30	17	104.32	166	101.88	100.00	-149	677	-21.99%	大賣/鉅額交易
2021/07/29	47	98.11	77	97.84	99.50	-30	601	-4.98%
2021/07/28	208	101.94	16	98.79	102.50	192	529	36.24%	大買/鉅額交易
2021/07/27	16	99.53	7	96.09	93.60	9	401	2.24%
2021/07/26	6	91.80	7	90.16	91.80	-1	354	-0.28%
2021/07/22	0	0.00	20	94.33	91.20	-20	347	-5.75%
2021/07/21	28	93.36	5	94.04	92.60	23	334	6.88%
2021/07/20	10	91.18	18	89.52	89.70	-8	312	-2.56%
2021/07/19	22	90.92	4	92.03	91.00	18	305	5.89%
2021/07/16	8	90.50	2	91.20	88.30	6	281	2.13%
2021/07/15	12	84.36	0	0.00	85.00	12	251	4.76%
2021/07/13	0	0.00	3	81.10	80.30	-3	237	-1.26%
2021/07/12	3	79.43	0	0.00	80.20	3	242	1.24%
2021/07/06	1	79.30	5	78.94	78.20	-4	258	-1.55%
2021/07/05	0	0.00	7	79.47	80.00	-7	261	-2.68%
2021/07/01	0	0.00	11	78.05	77.90	-11	310	-3.55%
2021/06/30	0	0.00	4	79.25	79.50	-4	310	-1.29%
2021/06/25	0	0.00	8	84.15	82.30	-8	320	-2.50%
2021/06/24	38	85.51	0	0.00	85.60	38	314	12.08%
2021/06/23	2	80.45	1	78.20	80.30	1	301	0.33%
2021/06/22	0	0.00	10	79.85	77.80	-10	298	-3.35%
2021/06/21	12	76.68	0	0.00	77.30	12	299	4.00%
2021/06/11	0	0.00	2	78.10	76.50	-2	305	-0.65%
2021/06/03	2	79.80	0	0.00	80.00	2	318	0.63%
2021/05/28	0	0.00	1	76.40	76.50	-1	344	-0.29%
2021/05/27	0	0.00	2	76.00	75.50	-2	359	-0.56%
2021/05/25	1	77.80	0	0.00	77.80	1	361	0.28%
2021/05/20	0	0.00	2	74.50	74.50	-2	370	-0.54%
2021/05/19	1	73.30	3	73.03	73.30	-2	373	-0.54%
2021/05/18	7	70.03	0	0.00	70.00	7	375	1.87%
2021/05/17	0	0.00	3	65.90	65.90	-3	374	-0.80%
2021/05/14	3	72.07	0	0.00	73.20	3	367	0.82%
2021/05/13	4	66.75	5	62.00	68.00	-1	364	-0.27%
2021/05/12	0	0.00	4	69.20	66.60	-4	360	-1.11%
2021/05/11	3	77.53	1	76.40	74.00	2	352	0.57%
2021/05/10	0	0.00	2	81.70	80.20	-2	352	-0.57%
2021/05/07	2	80.15	0	0.00	81.40	2	357	0.56%
2021/05/06	0	0.00	2	76.40	77.10	-2	358	-0.56%
2021/05/05	2	80.85	0	0.00	76.50	2	362	0.55%
2021/05/04	7	79.66	8	81.09	79.90	-1	362	-0.28%
2021/05/03	0	0.00	1	85.10	84.00	-1	359	-0.28%
2021/04/29	1	89.30	5	87.54	87.70	-4	360	-1.11%
2021/04/28	0	0.00	1	89.30	88.50	-1	365	-0.27%
2021/04/27	1	88.10	0	0.00	87.60	1	375	0.27%
2021/04/26	0	0.00	2	88.85	88.20	-2	379	-0.53%
2021/04/23	3	88.80	3	88.87	89.30	0	385	0.00%
2021/04/22	2	88.95	1	87.90	87.80	1	396	0.25%
2021/04/21	4	89.05	3	89.17	89.00	1	414	0.24%
2021/04/20	1	89.80	2	90.15	90.10	-1	465	-0.21%
2021/04/19	2	90.15	0	0.00	89.80	2	507	0.39%
2021/04/16	4	89.28	3	88.97	89.20	1	511	0.20%
2021/04/15	4	90.30	0	0.00	91.30	4	509	0.78%
2021/04/14	4	92.10	5	89.40	90.00	-1	520	-0.19%
2021/04/13	8	95.84	3	95.57	92.10	5	540	0.93%
2021/04/12	5	95.76	5	95.52	95.30	0	556	0.00%
2021/04/09	1	95.60	4	96.60	95.30	-3	631	-0.47%
2021/04/08	7	98.27	26	98.13	97.00	-19	708	-2.68%
2021/04/07	42	95.78	13	98.08	99.10	29	706	4.11%
2021/04/06	3	93.43	1	92.80	92.80	2	688	0.29%
2021/04/01	5	94.22	2	95.10	93.90	3	695	0.43%
2021/03/31	3	93.23	0	0.00	93.80	3	695	0.43%
2021/03/29	2	91.60	1	91.50	91.30	1	709	0.14%
2021/03/26	1	91.50	1	91.10	91.10	0	744	0.00%
2021/03/23	2	92.35	1	91.90	91.80	1	868	0.12%
2021/03/16	0	0.00	4	92.63	92.40	-4	991	-0.40%
2021/03/12	0	0.00	3	91.53	91.10	-3	1,002	-0.30%
2021/03/09	0	0.00	4	90.00	90.00	-4	1,016	-0.39%
2021/03/08	0	0.00	7	90.81	90.30	-7	1,017	-0.69%
2021/03/05	2	91.75	1	92.00	91.10	1	1,018	0.10%
2021/03/04	4	92.40	7	92.11	91.80	-3	1,018	-0.29%
2021/03/03	20	97.75	18	96.77	95.40	2	1,012	0.20%
2021/03/02	22	98.18	2	98.00	98.00	20	999	2.00%
2021/02/25	1	95.50	2	95.30	95.80	-1	990	-0.10%
2021/02/24	0	0.00	5	94.80	95.20	-5	995	-0.50%
2021/02/23	0	0.00	3	95.13	94.80	-3	1,000	-0.30%
2021/02/22	11	99.47	9	96.72	96.30	2	1,000	0.20%
2021/02/19	5	95.96	1	97.50	97.80	4	994	0.40%
2021/02/18	3	93.90	1	94.40	95.30	2	991	0.20%
2021/02/17	0	0.00	3	91.10	93.70	-3	990	-0.30%
2021/02/05	2	88.00	0	0.00	89.10	2	987	0.20%
2021/02/04	2	88.35	0	0.00	88.20	2	986	0.20%
2021/02/03	1	89.70	3	90.20	88.10	-2	990	-0.20%
2021/02/01	3	88.60	0	0.00	88.40	3	994	0.30%
2021/01/29	7	93.06	13	90.32	90.00	-6	999	-0.60%
2021/01/28	1	93.60	3	93.20	93.20	-2	997	-0.20%
2021/01/27	9	94.70	2	95.20	94.90	7	995	0.70%
2021/01/26	0	0.00	2	93.35	92.70	-2	989	-0.20%
2021/01/25	1	92.50	0	0.00	92.60	1	987	0.10%
2021/01/20	0	0.00	1	93.20	92.30	-1	983	-0.10%
2021/01/19	3	98.43	0	0.00	97.20	3	980	0.31%
2021/01/18	0	0.00	4	97.08	96.80	-4	976	-0.41%
2021/01/15	2	99.60	1	100.50	99.20	1	968	0.10%
2021/01/14	2	101.50	3	103.17	100.50	-1	958	-0.10%
2021/01/13	8	106.31	2	105.50	105.50	6	944	0.64%
2021/01/12	2	103.75	2	101.50	101.50	0	892	0.00%
2021/01/11	0	0.00	1	99.00	99.10	-1	853	-0.12%
2021/01/08	0	0.00	2	99.70	99.40	-2	852	-0.23%
2021/01/06	0	0.00	2	100.00	100.50	-2	840	-0.24%
2021/01/05	2	107.50	6	106.50	105.00	-4	820	-0.49%
2021/01/04	14	107.68	224	110.77	109.00	-210	837	-25.09%	大賣/鉅額交易
2020/12/31	228	109.41	6	108.50	109.50	222	760	29.20%	大買/鉅額交易
2020/12/30	1	100.00	1	99.40	99.70	0	681	0.00%
2020/12/28	0	0.00	1	95.50	95.00	-1	656	-0.15%
2020/12/25	0	0.00	1	96.70	97.70	-1	652	-0.15%
2020/12/22	5	97.84	2	96.65	97.00	3	672	0.45%
2020/12/18	2	100.95	2	102.10	99.20	0	641	0.00%
2020/12/17	5	100.54	6	101.15	100.50	-1	604	-0.17%
2020/12/16	3	96.60	3	98.23	97.00	0	541	0.00%
2020/12/15	9	95.13	56	95.73	94.80	-47	509	-9.22%
2020/12/14	45	91.00	0	0.00	91.00	45	451	9.96%
2020/12/10	0	0.00	1	85.10	85.00	-1	448	-0.22%
2020/12/08	1	86.80	0	0.00	88.30	1	481	0.21%
2020/12/07	0	0.00	10	84.44	83.00	-10	485	-2.06%
2020/12/03	0	0.00	10	88.46	87.70	-10	485	-2.06%
2020/12/01	0	0.00	1	90.00	90.00	-1	510	-0.20%
2020/11/30	0	0.00	15	91.01	90.90	-15	565	-2.65%
2020/11/26	0	0.00	5	90.42	90.50	-5	588	-0.85%
2020/11/24	0	0.00	2	93.30	92.40	-2	609	-0.33%
2020/11/23	11	94.14	0	0.00	93.90	11	617	1.78%
2020/11/20	12	92.93	0	0.00	92.80	12	633	1.89%
2020/11/19	0	0.00	6	91.88	91.30	-6	645	-0.93%
2020/11/17	0	0.00	1	91.50	90.70	-1	708	-0.14%
2020/11/16	0	0.00	2	92.55	92.00	-2	738	-0.27%
2020/11/13	0	0.00	2	91.80	91.80	-2	748	-0.27%
2020/11/11	2	91.00	0	0.00	91.00	2	787	0.25%
2020/11/09	0	0.00	3	96.20	96.20	-3	826	-0.36%
2020/11/05	0	0.00	1	91.90	92.80	-1	842	-0.12%
2020/10/28	1	91.80	0	0.00	91.70	1	1,163	0.09%
2020/10/27	6	95.45	2	95.20	94.80	4	1,185	0.34%
2020/10/23	1	94.00	0	0.00	93.40	1	1,242	0.08%
2020/10/21	1	96.00	0	0.00	96.40	1	1,356	0.07%
2020/10/16	0	0.00	2	92.45	92.00	-2	1,624	-0.12%
2020/10/13	0	0.00	3	95.80	96.50	-3	1,829	-0.16%
2020/10/12	4	99.08	4	101.50	98.10	0	1,872	0.00%
2020/10/08	0	0.00	3	94.07	94.00	-3	1,912	-0.16%
2020/10/06	0	0.00	3	94.40	94.40	-3	2,050	-0.15%
2020/09/30	0	0.00	41	90.55	93.10	-41	2,264	-1.81%
2020/09/24	3	94.20	11	95.55	92.80	-8	2,688	-0.30%
2020/09/23	8	95.00	0	0.00	95.00	8	2,702	0.30%
2020/09/22	5	98.80	2	100.00	98.80	3	2,714	0.11%
2020/09/14	24	96.41	2	97.90	98.40	22	3,079	0.71%
2020/09/11	1	96.70	24	96.80	96.60	-23	3,109	-0.74%
2020/09/09	0	0.00	1	101.00	102.50	-1	3,334	-0.03%
2020/09/08	2	104.50	0	0.00	102.00	2	3,359	0.06%
2020/09/07	0	0.00	3	103.00	103.00	-3	3,443	-0.09%
2020/09/04	5	105.60	1	107.50	107.00	4	3,481	0.11%
2020/09/03	9	110.67	1	114.00	110.50	8	3,513	0.23%
2020/09/02	5	105.70	0	0.00	107.50	5	3,530	0.14%
2020/09/01	0	0.00	1	104.00	106.00	-1	3,619	-0.03%
2020/08/31	0	0.00	1	104.50	101.50	-1	3,738	-0.03%
2020/08/28	2	104.50	1	106.00	104.00	1	3,824	0.03%
2020/08/27	2	105.00	1	107.00	103.50	1	3,874	0.03%
2020/08/26	2	105.50	3	106.17	104.50	-1	3,968	-0.03%
2020/08/25	1	105.50	0	0.00	103.00	1	4,031	0.02%
2020/08/24	4	105.63	4	104.25	104.00	0	4,202	0.00%
2020/08/21	7	99.91	3	100.50	101.00	4	4,257	0.09%
2020/08/20	22	103.37	63	101.75	97.50	-41	4,368	-0.94%
2020/08/19	7	107.57	0	0.00	108.00	7	4,350	0.16%
2020/08/18	0	0.00	5	108.50	108.50	-5	4,360	-0.11%
2020/08/17	7	114.86	7	113.71	113.00	0	4,383	0.00%
2020/08/14	3	109.17	4	109.25	115.00	-1	4,383	-0.02%
2020/08/13	0	0.00	6	108.50	107.00	-6	4,388	-0.14%
2020/08/12	4	107.63	2	109.50	108.50	2	4,376	0.05%
2020/08/11	13	111.08	5	111.40	110.00	8	4,369	0.18%
2020/08/10	2	109.25	2	113.00	109.50	0	4,369	0.00%
2020/08/07	9	114.00	45	116.81	113.00	-36	4,396	-0.82%
2020/08/06	16	123.56	14	124.46	120.50	2	4,318	0.05%
2020/08/05	38	125.16	41	122.01	120.50	-3	4,269	-0.07%
2020/08/04	30	119.10	5	116.50	119.50	25	4,203	0.59%
2020/08/03	1	112.00	85	110.05	109.00	-84	4,181	-2.01%
2020/07/31	1	112.00	31	113.34	112.00	-30	4,237	-0.71%
2020/07/30	31	108.00	64	110.66	112.00	-33	4,219	-0.78%
2020/07/29	54	109.34	11	109.45	110.00	43	4,209	1.02%
2020/07/28	54	110.13	8	109.13	104.50	46	4,174	1.10%
2020/07/27	16	108.75	52	116.04	109.50	-36	4,132	-0.87%
2020/07/24	149	122.86	7	118.50	116.00	142	4,082	3.48%	大買/鉅額交易
2020/07/23	28	124.05	41	124.17	122.50	-13	3,998	-0.33%
2020/07/22	28	117.95	31	119.24	119.00	-3	3,916	-0.08%
2020/07/21	17	121.35	19	115.76	121.50	-2	3,858	-0.05%
2020/07/20	17	112.38	5	113.90	111.50	12	3,766	0.32%
2020/07/17	65	114.58	23	114.54	110.00	42	3,719	1.13%
2020/07/16	11	119.05	17	118.85	121.00	-6	3,660	-0.16%
2020/07/15	5	122.60	56	118.52	117.00	-51	3,616	-1.41%
2020/07/14	10	128.65	9	128.33	130.00	1	3,571	0.03%
2020/07/13	7	128.29	2	129.50	124.00	5	3,516	0.14%
2020/07/10	7	128.36	50	130.93	121.00	-43	3,477	-1.24%
2020/07/09	169	135.64	184	132.94	128.50	-15	3,404	-0.44%	大買/大賣/
2020/07/08	43	129.15	18	129.83	133.50	25	3,277	0.76%
2020/07/07	119	119.91	230	119.43	121.50	-111	3,220	-3.45%	大買/大賣/鉅額交易
2020/07/06	53	107.53	123	106.41	110.50	-70	3,090	-2.26%	大賣/
2020/07/03	355	102.22	105	101.25	100.50	250	3,037	8.23%	大買/大賣/鉅額交易
2020/07/02	3	95.47	0	0.00	94.40	3	2,875	0.10%
2020/07/01	1	95.70	4	95.08	93.50	-3	2,850	-0.11%
2020/06/30	5	95.22	4	94.75	94.60	1	2,828	0.04%
2020/06/29	3	92.03	13	92.22	92.00	-10	2,799	-0.36%
2020/06/24	14	95.09	113	96.65	93.00	-99	2,756	-3.59%	大賣/
2020/06/23	138	98.32	31	97.75	100.50	107	2,648	4.04%	大買/鉅額交易
2020/06/22	1	93.90	0	0.00	91.60	1	2,522	0.04%
2020/06/19	4	95.40	7	95.70	93.30	-3	2,508	-0.12%
2020/06/18	8	94.25	4	94.65	94.00	4	2,462	0.16%
2020/06/17	47	95.06	54	94.25	94.10	-7	2,417	-0.29%
2020/06/16	17	89.72	6	89.32	91.80	11	2,231	0.49%
2020/06/15	0	0.00	2	86.05	83.50	-2	2,168	-0.09%
2020/06/12	8	86.53	5	86.00	86.70	3	2,144	0.14%
2020/06/11	3	84.33	46	86.43	83.50	-43	2,069	-2.08%
2020/06/10	2	88.85	2	90.10	88.00	0	2,031	0.00%
2020/06/09	29	88.02	101	88.26	89.10	-72	1,988	-3.62%	大賣/
2020/06/08	122	94.89	137	94.27	92.30	-15	1,930	-0.78%	大買/大賣/
2020/06/05	168	99.98	201	99.40	102.50	-33	1,836	-1.80%	大買/大賣/
2020/06/04	87	92.41	25	92.41	93.60	62	1,711	3.62%
2020/06/03	65	85.01	24	86.28	85.10	41	1,615	2.54%
2020/06/02	129	88.66	227	87.29	86.30	-98	1,552	-6.31%	大買/大賣/
2020/06/01	86	85.37	109	85.58	84.80	-23	1,448	-1.59%	大賣/
2020/05/29	149	81.84	139	82.26	84.70	10	1,366	0.73%	大買/大賣/
2020/05/28	57	75.30	59	74.29	77.10	-2	1,179	-0.17%
2020/05/27	231	76.75	90	74.54	70.10	141	1,092	12.91%	大買/鉅額交易
2020/05/26	0	0.00	5	71.94	71.10	-5	962	-0.52%
2020/05/25	6	72.20	7	71.16	70.80	-1	954	-0.10%
2020/05/22	6	72.02	1	71.70	69.50	5	937	0.53%
2020/05/21	0	0.00	6	69.38	69.30	-6	901	-0.67%
2020/05/20	10	68.29	5	68.24	69.60	5	886	0.56%
2020/05/19	2	65.65	1	65.40	65.40	1	860	0.12%
2020/05/18	2	65.60	1	65.00	65.00	1	860	0.12%
2020/05/15	0	0.00	1	66.50	66.50	-1	855	-0.12%
2020/05/14	12	69.66	11	70.63	65.50	1	848	0.12%
2020/05/13	1	65.60	2	66.50	66.50	-1	823	-0.12%
2020/05/11	1	68.00	4	67.35	67.00	-3	865	-0.35%
2020/05/08	6	68.43	43	66.76	65.80	-37	866	-4.27%
2020/05/07	88	67.36	48	66.70	68.80	40	820	4.87%
2020/05/06	0	0.00	10	63.70	62.60	-10	755	-1.32%
2020/05/05	0	0.00	1	63.80	62.50	-1	750	-0.13%
2020/05/04	0	0.00	2	61.95	61.90	-2	737	-0.27%
2020/04/30	0	0.00	3	62.07	61.90	-3	738	-0.41%
2020/04/29	1	63.40	4	62.50	62.00	-3	742	-0.40%
2020/04/28	32	62.83	22	62.88	62.30	10	738	1.35%
2020/04/27	15	62.00	15	61.27	60.10	0	718	0.00%
2020/04/23	0	0.00	2	59.30	58.50	-2	713	-0.28%
2020/04/21	2	57.30	0	0.00	57.00	2	738	0.27%
2020/04/20	2	59.10	3	59.43	59.70	-1	736	-0.14%
2020/04/17	3	59.43	41	59.62	59.50	-38	734	-5.17%
2020/04/16	32	61.30	22	59.45	61.30	10	702	1.42%
2020/04/15	12	56.54	10	56.90	55.80	2	664	0.30%
2020/04/13	0	0.00	1	55.30	54.70	-1	664	-0.15%
2020/04/10	1	56.50	1	57.00	58.00	0	654	0.00%
2020/04/09	27	56.64	62	56.17	57.50	-35	653	-5.35%
2020/04/08	16	55.59	10	56.94	53.60	6	640	0.94%
2020/04/07	26	53.16	5	50.70	53.20	21	615	3.41%
2020/04/06	1	47.80	1	48.15	48.45	0	620	0.00%
2020/04/01	1	48.25	0	0.00	48.00	1	631	0.16%
2020/03/31	0	0.00	6	47.91	47.15	-6	644	-0.93%
2020/03/30	4	46.08	8	46.16	47.00	-4	641	-0.62%
2020/03/27	1	45.90	2	44.83	44.30	-1	635	-0.16%
2020/03/26	1	43.20	2	43.60	43.50	-1	638	-0.16%
2020/03/25	0	0.00	1	43.70	42.80	-1	638	-0.16%
2020/03/23	0	0.00	13	36.51	39.30	-13	656	-1.98%
2020/03/20	12	38.60	3	37.00	38.60	9	658	1.37%
2020/03/19	1	35.10	3	37.65	35.10	-2	663	-0.30%
2020/03/18	4	39.00	3	40.45	39.00	1	669	0.15%
2020/03/17	3	42.75	0	0.00	42.75	3	677	0.44%
2020/03/16	1	49.50	0	0.00	47.45	1	689	0.15%
2020/03/13	3	52.80	0	0.00	52.70	3	707	0.42%
2020/03/11	4	58.15	6	59.32	57.40	-2	836	-0.24%
2020/03/10	3	57.80	1	59.90	59.90	2	854	0.23%
2020/03/09	3	57.97	0	0.00	57.80	3	848	0.35%
2020/03/04	10	58.90	1	58.70	58.70	9	867	1.04%
2020/03/03	1	60.00	1	59.80	59.80	0	885	0.00%
2020/02/27	2	58.50	3	60.17	58.40	-1	888	-0.11%
2020/02/26	0	0.00	2	59.60	60.40	-2	914	-0.22%
2020/02/25	2	58.90	11	58.54	59.30	-9	917	-0.98%
2020/02/24	2	59.10	10	58.70	59.00	-8	926	-0.86%
2020/02/21	1	61.00	3	60.43	60.00	-2	945	-0.21%
2020/02/20	6	61.90	1	61.00	61.00	5	1,041	0.48%
2020/02/19	9	61.66	0	0.00	61.30	9	1,035	0.87%
2020/02/18	36	61.89	1	61.70	61.90	35	1,034	3.38%
2020/02/17	1	61.70	2	62.40	61.40	-1	1,035	-0.10%
2020/02/14	2	62.70	2	63.20	62.60	0	1,035	0.00%
2020/02/13	8	62.34	8	62.83	61.80	0	1,027	0.00%
2020/02/12	21	61.79	13	61.61	61.60	8	1,036	0.77%
2020/02/11	5	57.64	4	56.75	58.50	1	1,008	0.10%
2020/02/10	2	53.40	0	0.00	53.20	2	1,021	0.20%
2020/02/07	6	54.90	2	54.00	54.00	4	1,046	0.38%
2020/02/06	5	56.40	5	56.36	56.50	0	1,076	0.00%
2020/02/05	1	55.40	0	0.00	55.20	1	1,111	0.09%
2020/02/04	1	54.20	3	54.87	54.60	-2	1,225	-0.16%
2020/02/03	4	52.28	3	52.50	52.60	1	1,300	0.08%
2020/01/30	2	59.40	5	59.50	59.30	-3	1,426	-0.21%
2020/01/20	1	66.40	2	65.90	65.80	-1	1,512	-0.07%
2020/01/17	9	67.67	4	68.53	66.40	5	1,535	0.33%
2020/01/16	3	68.13	11	66.16	68.50	-8	1,554	-0.51%
2020/01/15	1	65.00	1	64.70	64.70	0	1,603	0.00%
2020/01/14	5	64.40	0	0.00	64.70	5	1,606	0.31%
2020/01/13	10	63.00	0	0.00	63.50	10	1,606	0.62%
2020/01/06	1	65.30	1	65.80	64.70	0	1,653	0.00%
2020/01/03	1	66.70	1	68.00	66.10	0	1,687	0.00%
2020/01/02	0	0.00	1	68.70	67.70	-1	1,702	-0.06%
2019/12/31	2	66.70	2	67.30	66.70	0	1,760	0.00%
2019/12/30	2	67.50	2	67.60	67.50	0	1,819	0.00%
2019/12/27	4	67.50	13	67.55	67.40	-9	1,812	-0.50%
2019/12/26	0	0.00	1	67.20	67.20	-1	1,808	-0.06%
2019/12/24	1	66.20	1	67.20	65.60	0	1,806	0.00%
2019/12/23	2	66.75	3	66.63	66.30	-1	1,811	-0.06%
2019/12/20	2	64.80	2	65.20	64.90	0	1,807	0.00%
2019/12/19	2	65.25	2	66.80	65.10	0	1,819	0.00%
2019/12/18	3	67.10	1	67.80	67.00	2	1,822	0.11%
2019/12/13	1	67.30	1	68.90	66.60	0	1,944	0.00%
2019/12/12	2	67.90	2	68.40	67.60	0	1,937	0.00%
2019/12/11	1	67.50	2	67.45	67.30	-1	1,925	-0.05%
2019/12/10	1	68.80	3	68.67	69.00	-2	1,902	-0.11%
2019/12/09	16	69.14	22	69.24	68.30	-6	1,883	-0.32%
2019/12/06	22	66.06	9	66.56	65.50	13	1,799	0.72%
2019/12/05	1	64.20	0	0.00	63.70	1	1,732	0.06%
2019/11/29	0	0.00	1	62.90	62.80	-1	1,764	-0.06%
2019/11/28	1	63.80	1	64.30	62.80	0	1,787	0.00%
2019/11/27	2	62.40	4	62.83	62.10	-2	1,801	-0.11%
2019/11/26	2	63.10	0	0.00	63.00	2	1,841	0.11%
2019/11/25	3	64.60	2	64.80	63.10	1	1,961	0.05%
2019/11/22	1	63.00	1	62.90	62.30	0	1,957	0.00%
2019/11/20	6	62.88	6	63.03	63.20	0	2,037	0.00%
2019/11/19	175	63.22	176	62.92	61.70	-1	2,067	-0.05%	大買/大賣/
2019/11/18	2	59.80	2	59.80	59.90	0	1,981	0.00%
2019/11/13	4	60.10	0	0.00	60.40	4	1,969	0.20%
2019/11/12	0	0.00	2	60.40	60.90	-2	1,963	-0.10%
2019/11/11	7	62.94	75	61.24	59.00	-68	1,951	-3.48%
2019/11/08	2	65.40	5	64.70	64.80	-3	1,924	-0.16%
2019/11/07	9	64.99	3	64.87	64.20	6	1,919	0.31%
2019/11/06	3	67.10	3	67.50	66.30	0	1,889	0.00%
2019/11/05	30	68.50	19	68.15	67.20	11	1,860	0.59%
2019/11/04	25	71.34	26	70.83	70.50	-1	1,821	-0.05%
2019/11/01	98	72.11	115	72.13	71.30	-17	1,781	-0.95%	大賣/
2019/10/31	92	69.51	84	70.07	70.00	8	1,667	0.48%
2019/10/30	118	69.85	71	69.94	69.40	47	1,586	2.96%	大買/
2019/10/29	3	67.57	144	66.90	66.60	-141	1,478	-9.54%	大賣/鉅額交易
2019/10/28	102	66.57	13	66.63	68.40	89	1,435	6.20%	大買/
2019/10/25	39	63.05	1	62.30	62.80	38	1,336	2.84%
2019/10/24	8	66.21	35	65.74	65.30	-27	1,308	-2.06%
2019/10/23	64	67.69	41	66.57	66.70	23	1,276	1.80%
2019/10/22	1	63.00	35	62.32	61.90	-34	1,191	-2.85%
2019/10/21	1	62.70	1	62.30	62.30	0	1,183	0.00%
2019/10/18	1	62.50	6	63.23	62.40	-5	1,180	-0.42%
2019/10/17	0	0.00	1	62.60	62.10	-1	1,172	-0.09%
2019/10/16	4	63.60	0	0.00	61.90	4	1,165	0.34%
2019/10/15	1	61.20	6	62.87	63.80	-5	1,147	-0.44%
2019/10/14	5	62.30	3	62.23	62.00	2	1,128	0.18%
2019/10/09	79	63.43	32	63.94	61.10	47	1,109	4.24%
2019/10/08	25	65.60	4	66.98	65.20	21	1,073	1.96%
2019/10/07	89	66.92	84	67.46	67.30	5	1,051	0.48%
2019/10/04	85	64.35	113	62.07	64.40	-28	977	-2.86%	大賣/
2019/10/03	2	57.75	52	58.76	58.60	-50	912	-5.48%
2019/10/02	2	58.60	4	58.75	58.70	-2	905	-0.22%
2019/10/01	2	55.95	1	56.30	56.70	1	892	0.11%
2019/09/27	13	57.98	43	56.19	56.10	-30	886	-3.39%
2019/09/26	1	60.10	28	60.93	59.00	-27	870	-3.10%
2019/09/25	26	59.70	27	59.87	59.80	-1	862	-0.12%
2019/09/24	26	60.58	38	61.23	60.00	-12	854	-1.40%
2019/09/23	1	59.30	3	60.60	59.20	-2	835	-0.24%
2019/09/20	48	59.98	9	60.01	60.10	39	820	4.75%
2019/09/19	105	57.63	62	56.91	57.90	43	784	5.48%	大買/
2019/09/18	119	59.45	303	59.72	58.10	-184	735	-25.00%	大買/大賣/鉅額交易
2019/09/17	11	64.04	43	64.11	64.00	-32	658	-4.86%
2019/09/16	19	63.56	113	63.80	64.00	-94	651	-14.42%	大賣/
2019/09/12	48	62.47	9	64.34	62.00	39	645	6.04%
2019/09/11	16	62.39	137	62.61	63.30	-121	640	-18.89%	大賣/鉅額交易
2019/09/10	17	63.18	13	64.22	64.20	4	626	0.64%
2019/09/09	21	64.23	9	64.51	64.10	12	623	1.92%
2019/09/06	8	64.79	49	65.78	64.60	-41	620	-6.61%
2019/09/05	175	64.53	9	65.47	64.10	166	612	27.08%	大買/鉅額交易
2019/09/04	192	67.14	30	66.56	65.60	162	590	27.46%	大買/鉅額交易
2019/09/03	155	70.65	48	72.87	72.80	107	562	19.04%	大買/鉅額交易
2019/09/02	51	75.65	50	75.66	75.40	1	534	0.19%
2019/08/30	53	76.64	62	77.42	76.00	-9	504	-1.78%
2019/08/29	83	71.99	84	73.13	75.50	-1	470	-0.21%
2019/08/28	163	71.01	174	70.53	71.50	-11	423	-2.60%	大買/大賣/
2019/08/27	5	65.00	3	65.00	65.00	2	294	0.68%
2019/08/26	25	59.14	10	58.20	59.10	15	263	5.70%
2019/08/23	45	54.07	41	54.98	56.50	4	209	1.91%
2019/08/22	22	53.78	13	53.37	54.00	9	154	5.82%
2019/08/21	32	49.05	4	47.39	49.10	28	98	28.50%
2019/08/19	1	45.20	0	0.00	44.95	1	79	1.26%
2019/07/30	1	41.20	0	0.00	41.20	1	63	1.58%
2019/07/22	0	0.00	4	43.36	42.65	-4	70	-5.71%
2019/07/19	8	42.39	4	42.85	42.85	4	68	5.80%
2019/07/11	2	41.48	0	0.00	41.90	2	67	2.98%
2019/05/22	0	0.00	3	41.50	41.50	-3	158	-1.90%
2019/05/08	1	47.50	1	47.00	47.00	0	166	0.00%
2019/05/07	0	0.00	1	46.80	46.80	-1	170	-0.59%
2019/05/03	1	48.50	0	0.00	47.65	1	168	0.59%
2019/05/02	1	45.20	1	47.50	47.50	0	164	0.00%
2019/04/25	0	0.00	1	46.00	45.90	-1	160	-0.62%
2019/04/19	0	0.00	1	44.60	44.60	-1	162	-0.61%
2019/04/01	0	47.25	0	0.00	47.10	0	148	0.00%
2019/03/29	2	47.35	2	47.35	47.35	0	146	0.00%
2019/03/27	0	0.00	2	46.75	46.75	-2	139	-1.43%
2019/03/25	1	45.45	1	45.00	45.00	0	135	0.00%
2019/03/20	1	49.00	1	48.25	48.00	0	125	0.00%
2019/03/19	1	48.00	27	48.02	47.35	-26	118	-21.91%
2019/03/18	26	46.50	1	46.50	46.50	25	104	23.83%
2019/03/13	0	0.00	2	43.00	42.40	-2	96	-2.06%
2019/03/11	0	0.00	1	42.85	42.90	-1	98	-1.02%
2019/02/27	8	41.99	1	42.05	42.05	7	91	7.62%
2019/02/26	1	41.35	1	41.40	41.40	0	83	0.00%
2019/02/25	1	41.60	1	40.85	40.85	0	83	0.00%
2019/02/19	1	41.45	2	40.80	40.80	-1	81	-1.23%
2019/02/18	2	41.20	2	41.10	41.10	0	81	0.00%
2019/02/14	1	40.85	0	0.00	40.35	1	83	1.19%
2019/02/12	0	0.00	2	40.60	40.60	-2	89	-2.24%
2019/02/11	0	0.00	1	39.80	40.00	-1	89	-1.12%
2019/01/29	3	41.10	2	41.38	41.00	1	88	1.14%
2019/01/28	0	0.00	1	41.00	41.00	-1	79	-1.26%
2019/01/22	0	0.00	1	38.50	38.10	-1	74	-1.34%
2019/01/16	0	0.00	1	38.00	38.00	-1	73	-1.36%
2019/01/15	0	0.00	1	34.05	36.00	-1	67	-1.48%
2019/01/14	1	35.05	0	0.00	34.50	1	67	1.49%
2019/01/07	1	34.90	0	0.00	34.90	1	69	1.44%
2019/01/04	1	35.00	0	0.00	34.85	1	72	1.38%
2018/12/25	1	35.35	0	0.00	35.35	1	77	1.29%
2018/12/06	0	0.00	1	37.90	37.90	-1	80	-1.24%
2018/12/05	1	38.75	1	38.05	38.05	0	80	0.00%
2018/12/04	1	39.30	2	38.73	38.75	-1	79	-1.25%
2018/12/03	1	37.50	1	37.90	37.90	0	79	0.00%
2018/11/30	2	37.95	19	37.52	37.50	-17	81	-20.89%
2018/11/29	18	37.90	3	37.93	37.95	15	79	18.86%
2018/11/28	0	0.00	1	34.50	34.50	-1	75	-1.32%
2018/11/26	3	33.35	0	0.00	33.35	3	76	3.95%
2018/11/16	0	0.00	1	34.10	33.40	-1	73	-1.35%
2018/11/13	1	33.90	37	33.45	33.65	-36	72	-49.98%
2018/11/12	37	34.43	4	34.16	34.40	33	68	48.14%
2018/10/26	1	28.30	0	0.00	28.15	1	63	1.57%
2018/10/25	1	28.40	0	0.00	29.25	1	62	1.61%
2018/10/24	1	29.30	0	0.00	29.55	1	62	1.60%
2018/10/23	0	0.00	1	29.90	29.30	-1	62	-1.60%
2018/10/18	1	29.45	1	29.95	29.95	0	62	0.00%
2018/10/12	1	29.65	0	0.00	30.55	1	59	1.67%
2018/10/11	2	32.90	0	0.00	32.90	2	55	3.57%
2018/10/09	1	36.55	0	0.00	36.55	1	52	1.89%
2018/10/08	1	38.10	0	0.00	37.00	1	52	1.89%
2018/09/20	0	0.00	1	40.80	40.45	-1	52	-1.89%
2018/09/19	1	39.50	0	0.00	39.85	1	52	1.92%
2018/08/22	0	0.00	2	38.95	38.95	-2	119	-1.67%
2018/08/21	1	38.45	0	0.00	39.00	1	119	0.83%
2018/08/17	2	39.35	0	0.00	39.35	2	120	1.67%
2018/08/14	0	0.00	1	40.15	40.15	-1	120	-0.83%
2018/08/13	1	39.30	0	0.00	39.30	1	120	0.83%
2018/06/29	0	0.00	1	41.00	41.00	-1	137	-0.73%
2018/06/08	0	0.00	22	46.07	46.00	-22	138	-15.93%
2018/06/07	24	48.68	3	48.30	47.25	21	131	15.98%
2018/06/06	3	47.10	36	46.15	45.80	-33	118	-27.76%
2018/06/05	34	46.20	1	46.20	46.20	33	104	31.63%
2018/04/30	1	36.90	0	0.00	36.40	1	137	0.73%
2018/04/17	0	0.00	1	39.80	39.75	-1	173	-0.58%
2018/04/16	0	0.00	1	40.15	39.75	-1	175	-0.57%
2018/04/11	0	0.00	1	41.75	41.20	-1	182	-0.55%
2018/03/26	0	0.00	3	42.15	42.05	-3	209	-1.43%
2018/03/23	0	0.00	7	42.10	41.90	-7	210	-3.33%
2018/03/09	0	0.00	1	44.30	43.90	-1	234	-0.43%
2018/03/08	0	0.00	1	43.80	43.55	-1	235	-0.42%
2018/02/26	1	39.60	0	0.00	39.80	1	273	0.37%
2018/02/23	1	39.60	0	0.00	39.45	1	276	0.36%
2018/02/22	1	39.30	0	0.00	39.35	1	279	0.36%
2018/02/08	0	0.00	10	37.70	37.70	-10	276	-3.61%
2018/02/06	1	41.70	3	41.70	41.70	-2	278	-0.72%
2018/01/30	1	46.60	0	0.00	46.60	1	313	0.32%
2018/01/18	2	49.60	2	51.10	49.60	0	505	0.00%