晶相光 (3530)-摩根大通券商分點個股進出

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

晶相光

(3530)

可現股當沖

股價
90.6
漲跌
▲0.2
漲幅
+0.22%
成交量
103張
產業
上市半導體類股▼1.21%
392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

晶相光 (3530)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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	0	0.00	4	90.83	90.40	-4	330	-1.21%
2024/11/19	3	91.30	9	91.83	91.40	-6	333	-1.80%
2024/11/18	0	0.00	7	90.57	90.30	-7	332	-2.10%
2024/11/15	2	91.75	1	92.30	91.60	1	333	0.30%
2024/11/14	6	91.58	13	92.11	91.50	-7	333	-2.10%
2024/11/13	5	95.44	7	94.91	94.60	-2	330	-0.61%
2024/11/12	7	96.44	21	95.97	94.70	-14	330	-4.24%
2024/11/11	11	98.29	2	98.30	98.40	9	325	2.76%
2024/11/08	16	101.78	61	99.66	97.40	-45	324	-13.89%
2024/11/07	134	105.47	130	104.43	102.50	4	313	1.28%	大買/大賣/
2024/11/06	36	102.43	12	101.96	103.00	24	263	9.12%
2024/11/05	2	93.70	42	93.90	93.70	-40	239	-16.69%
2024/11/04	0	0.00	12	96.59	96.20	-12	242	-4.94%
2024/11/01	1	97.00	3	97.80	97.90	-2	250	-0.80%
2024/10/30	2	98.20	15	98.03	97.60	-13	256	-5.08%
2024/10/29	0	0.00	20	99.92	98.70	-20	255	-7.84%
2024/10/28	36	101.17	10	101.95	100.00	26	252	10.30%
2024/10/25	1	99.00	11	99.39	99.00	-10	247	-4.05%
2024/10/24	4	101.50	34	100.89	99.00	-30	249	-12.04%
2024/10/23	11	100.77	11	101.41	102.50	0	247	0.00%
2024/10/22	39	102.51	39	103.08	101.50	0	246	0.00%
2024/10/21	22	99.01	2	100.50	101.00	20	239	8.35%
2024/10/18	0	0.00	5	97.90	96.50	-5	238	-2.10%
2024/10/17	17	100.94	9	99.72	98.80	8	241	3.32%
2024/10/16	8	98.31	12	98.58	99.00	-4	247	-1.61%
2024/10/15	32	101.00	3	101.33	98.60	29	253	11.45%
2024/10/14	15	99.65	0	0.00	100.50	15	257	5.82%
2024/10/11	3	98.00	2	98.05	98.00	1	257	0.39%
2024/10/09	12	98.46	2	99.50	98.00	10	259	3.85%
2024/10/08	10	99.03	1	101.00	101.00	9	258	3.48%
2024/10/07	5	98.92	5	99.32	98.10	0	259	0.00%
2024/10/04	17	96.18	0	0.00	95.90	17	263	6.46%
2024/10/01	3	97.33	7	97.79	97.00	-4	265	-1.50%
2024/09/30	8	99.56	0	0.00	98.30	8	266	3.00%
2024/09/27	22	99.57	2	99.30	99.70	20	266	7.51%
2024/09/26	4	98.18	21	101.43	97.20	-17	256	-6.62%
2024/09/25	13	98.82	38	99.58	101.00	-25	236	-10.59%
2024/09/24	1	92.00	0	0.00	92.00	1	222	0.45%
2024/09/23	5	91.58	0	0.00	92.00	5	222	2.25%
2024/09/20	3	90.63	0	0.00	90.60	3	226	1.32%
2024/09/19	15	90.39	14	90.71	91.40	1	228	0.44%
2024/09/18	0	0.00	5	87.96	87.20	-5	231	-2.16%
2024/09/16	1	89.70	0	0.00	88.90	1	252	0.40%
2024/09/13	5	88.66	1	88.30	88.50	4	295	1.35%
2024/09/12	14	87.85	0	0.00	89.00	14	300	4.66%
2024/09/11	4	85.20	1	85.50	85.00	3	299	1.00%
2024/09/10	4	84.95	1	86.80	84.40	3	309	0.97%
2024/09/09	8	85.89	5	85.24	86.30	3	314	0.95%
2024/09/06	7	85.94	2	85.55	85.90	5	319	1.56%
2024/09/05	6	87.13	2	86.45	85.90	4	324	1.23%
2024/09/04	0	0.00	29	86.27	85.00	-29	332	-8.71%
2024/09/03	3	91.70	1	91.20	91.00	2	332	0.60%
2024/09/02	1	90.50	8	90.80	90.80	-7	333	-2.10%
2024/08/30	0	0.00	6	91.95	91.10	-6	337	-1.78%
2024/08/29	2	90.50	2	91.00	91.30	0	340	0.00%
2024/08/28	0	0.00	2	91.00	91.00	-2	342	-0.58%
2024/08/27	0	0.00	4	92.08	92.40	-4	344	-1.16%
2024/08/26	4	92.65	4	92.75	92.00	0	349	0.00%
2024/08/23	5	91.94	0	0.00	93.30	5	360	1.39%
2024/08/22	16	93.71	1	93.10	93.10	15	365	4.10%
2024/08/21	3	92.73	1	92.70	93.00	2	368	0.54%
2024/08/20	6	91.50	1	91.90	91.50	5	368	1.36%
2024/08/19	10	90.68	0	0.00	90.90	10	390	2.56%
2024/08/16	18	88.98	3	89.33	89.50	15	393	3.81%
2024/08/15	10	87.00	1	87.80	87.20	9	393	2.28%
2024/08/14	11	87.95	1	88.00	87.30	10	395	2.53%
2024/08/13	14	86.19	2	86.45	86.40	12	400	3.00%
2024/08/12	9	85.97	0	0.00	85.80	9	416	2.16%
2024/08/09	16	84.30	6	84.30	84.10	10	419	2.39%
2024/08/08	4	82.75	7	82.96	82.40	-3	419	-0.71%
2024/08/07	43	84.17	1	85.10	85.20	42	419	10.00%
2024/08/06	6	78.07	1	79.20	79.20	5	417	1.20%
2024/08/05	1	80.00	26	82.08	79.60	-25	413	-6.05%
2024/08/02	1	88.80	3	90.17	88.40	-2	407	-0.49%
2024/08/01	9	95.00	0	0.00	94.90	9	402	2.23%
2024/07/31	2	92.75	3	92.57	92.50	-1	405	-0.25%
2024/07/30	4	92.05	2	90.50	93.00	2	410	0.49%
2024/07/29	8	91.74	0	0.00	91.20	8	411	1.95%
2024/07/26	4	96.05	3	96.87	96.00	1	407	0.25%
2024/07/23	23	98.87	1	98.90	98.90	22	406	5.41%
2024/07/22	12	96.21	19	96.89	95.90	-7	407	-1.72%
2024/07/19	3	99.93	32	99.49	98.90	-29	404	-7.16%
2024/07/18	1	106.50	16	104.16	103.00	-15	402	-3.73%
2024/07/17	49	108.13	0	0.00	108.00	49	397	12.32%
2024/07/16	21	105.95	1	105.50	105.50	20	389	5.14%
2024/07/15	13	103.92	0	0.00	104.00	13	387	3.35%
2024/07/12	8	101.19	0	0.00	100.50	8	381	2.10%
2024/07/11	11	101.64	0	0.00	102.00	11	381	2.88%
2024/07/10	21	100.30	0	0.00	100.50	21	386	5.44%
2024/07/09	5	98.78	0	0.00	98.90	5	394	1.27%
2024/07/08	4	100.50	13	101.35	100.50	-9	391	-2.30%
2024/07/05	28	104.68	0	0.00	104.50	28	388	7.21%
2024/07/04	30	104.42	0	0.00	103.50	30	386	7.75%
2024/07/02	0	0.00	1	104.00	102.50	-1	399	-0.25%
2024/07/01	1	105.50	0	0.00	104.00	1	413	0.24%
2024/06/28	2	104.75	0	0.00	103.50	2	421	0.47%
2024/06/27	0	0.00	5	104.20	104.00	-5	454	-1.10%
2024/06/26	13	106.08	2	104.75	104.50	11	482	2.28%
2024/06/25	8	106.13	1	106.50	106.50	7	480	1.46%
2024/06/24	25	107.36	5	108.50	107.00	20	478	4.18%
2024/06/21	37	110.99	0	0.00	110.00	37	478	7.73%
2024/06/20	45	109.81	1	112.50	112.00	44	466	9.44%
2024/06/19	8	104.94	4	104.50	103.50	4	427	0.94%
2024/06/18	6	107.33	0	0.00	107.00	6	431	1.39%
2024/06/17	6	108.50	0	0.00	108.50	6	434	1.38%
2024/06/14	8	106.44	0	0.00	105.50	8	435	1.84%
2024/06/13	9	105.72	0	0.00	107.00	9	440	2.04%
2024/06/12	4	103.88	3	105.50	103.50	1	446	0.22%
2024/06/11	4	105.75	51	106.38	106.50	-47	451	-10.42%
2024/06/07	31	103.89	0	0.00	104.00	31	454	6.81%
2024/06/06	6	102.58	10	102.25	102.50	-4	458	-0.87%
2024/06/05	27	102.94	6	104.00	102.50	21	473	4.43%
2024/06/04	18	104.56	8	103.88	104.00	10	500	2.00%
2024/06/03	9	103.06	0	0.00	103.00	9	536	1.68%
2024/05/31	7	103.57	1	104.00	103.50	6	581	1.03%
2024/05/30	6	104.25	8	103.94	103.50	-2	629	-0.32%
2024/05/29	5	106.60	18	106.17	106.00	-13	648	-2.00%
2024/05/28	10	105.65	1	105.50	105.50	9	687	1.31%
2024/05/27	0	0.00	6	102.67	104.00	-6	780	-0.77%
2024/05/24	3	103.17	6	103.50	103.00	-3	920	-0.33%
2024/05/23	40	105.28	3	104.83	104.50	37	995	3.72%
2024/05/22	7	100.80	5	100.62	101.00	2	986	0.20%
2024/05/21	6	98.57	4	98.70	98.60	2	997	0.20%
2024/05/20	3	99.83	4	99.78	99.20	-1	1,009	-0.10%
2024/05/17	10	99.59	2	101.50	99.60	8	1,044	0.77%
2024/05/16	15	100.13	53	101.06	101.50	-38	1,076	-3.53%
2024/05/15	9	96.02	15	96.89	97.20	-6	1,123	-0.53%
2024/05/14	10	94.50	11	94.72	95.00	-1	1,176	-0.08%
2024/05/13	3	92.77	7	92.61	93.10	-4	1,419	-0.28%
2024/05/10	8	93.44	7	93.09	93.80	1	1,635	0.06%
2024/05/09	8	94.69	24	94.15	93.50	-16	1,800	-0.89%
2024/05/08	21	94.50	8	94.03	95.20	13	1,846	0.70%
2024/05/07	3	93.60	10	93.17	93.90	-7	1,878	-0.37%
2024/05/06	48	94.26	5	93.52	93.70	43	1,890	2.27%
2024/05/03	9	95.53	23	94.69	93.60	-14	1,895	-0.74%
2024/05/02	0	0.00	1	93.50	93.60	-1	1,904	-0.05%
2024/04/30	0	0.00	10	94.98	94.90	-10	1,951	-0.51%
2024/04/29	13	95.15	3	95.47	95.40	10	1,970	0.51%
2024/04/26	0	0.00	3	94.63	93.50	-3	1,999	-0.15%
2024/04/25	15	94.01	18	93.04	94.10	-3	2,199	-0.14%
2024/04/24	5	94.38	3	94.47	94.20	2	2,294	0.09%
2024/04/23	1	92.80	1	92.40	92.80	0	2,303	0.00%
2024/04/22	6	92.95	4	93.63	92.00	2	2,349	0.09%
2024/04/19	11	92.73	4	95.30	93.10	7	2,385	0.29%
2024/04/18	0	0.00	3	96.97	96.40	-3	2,380	-0.13%
2024/04/17	6	98.23	3	98.00	97.90	3	2,381	0.13%
2024/04/16	1	98.40	1	97.30	96.20	0	2,384	0.00%
2024/04/12	0	0.00	2	105.50	104.00	-2	2,392	-0.08%
2024/04/11	0	0.00	3	105.83	105.50	-3	2,420	-0.12%
2024/04/10	0	0.00	2	107.00	106.00	-2	2,422	-0.08%
2024/04/09	0	0.00	1	105.00	107.50	-1	2,426	-0.04%
2024/04/08	0	0.00	5	106.50	105.50	-5	2,423	-0.21%
2024/04/03	1	108.00	6	109.92	108.00	-5	2,420	-0.21%
2024/04/02	0	0.00	6	110.42	110.00	-6	2,411	-0.25%
2024/04/01	1	111.00	17	114.12	111.00	-16	2,412	-0.66%
2024/03/29	25	110.88	19	110.16	111.00	6	2,450	0.24%
2024/03/28	0	0.00	1	106.50	106.50	-1	2,435	-0.04%
2024/03/27	6	105.00	1	106.00	106.00	5	2,436	0.21%
2024/03/26	3	107.17	11	108.36	105.50	-8	2,441	-0.33%
2024/03/22	1	106.50	0	0.00	106.50	1	2,444	0.04%
2024/03/21	6	108.17	1	107.50	107.50	5	2,451	0.20%
2024/03/20	0	0.00	3	108.33	108.00	-3	2,451	-0.12%
2024/03/19	11	106.64	9	107.00	107.00	2	2,458	0.08%
2024/03/18	3	107.17	12	107.67	109.00	-9	2,456	-0.37%
2024/03/15	14	103.18	22	103.95	103.50	-8	2,475	-0.32%
2024/03/14	3	105.67	16	106.97	105.00	-13	2,497	-0.52%
2024/03/13	27	106.41	10	107.35	107.50	17	2,508	0.68%
2024/03/12	4	110.25	6	109.17	111.00	-2	2,507	-0.08%
2024/03/11	8	109.38	20	110.03	110.50	-12	2,526	-0.47%
2024/03/08	36	107.42	2	112.50	107.00	34	2,527	1.35%
2024/03/07	6	113.92	27	113.59	111.50	-21	2,521	-0.83%
2024/03/06	17	117.79	0	0.00	116.00	17	2,508	0.68%
2024/03/05	41	125.18	96	124.31	124.00	-55	2,528	-2.18%
2024/03/04	6	130.50	2	133.75	130.50	4	2,605	0.15%
2024/03/01	13	132.38	166	134.12	135.00	-153	2,627	-5.82%	大賣/鉅額交易
2024/02/29	174	136.21	71	135.58	134.50	103	2,659	3.87%	大買/鉅額交易
2024/02/27	217	135.28	119	129.58	129.50	98	2,692	3.64%	大買/大賣/
2024/02/26	29	124.88	69	125.49	129.50	-40	2,645	-1.51%
2024/02/23	10	118.00	15	119.70	118.00	-5	2,621	-0.19%
2024/02/22	6	118.00	53	118.34	119.50	-47	2,617	-1.80%
2024/02/21	10	119.00	34	118.91	118.50	-24	2,618	-0.92%
2024/02/20	44	120.00	70	122.04	120.00	-26	2,628	-0.99%
2024/02/19	19	122.74	31	122.29	122.00	-12	2,599	-0.46%
2024/02/16	65	127.87	39	128.38	125.50	26	2,583	1.01%
2024/02/15	36	122.94	78	124.49	122.50	-42	2,547	-1.65%
2024/02/05	393	129.77	484	132.49	123.50	-91	2,513	-3.62%	大買/大賣/
2024/02/02	260	132.93	27	131.80	136.50	233	2,278	10.22%	大買/鉅額交易
2024/02/01	249	117.12	344	120.74	124.50	-95	2,071	-4.59%	大買/大賣/
2024/01/31	88	113.66	82	113.17	113.50	6	1,924	0.31%
2024/01/30	131	110.84	13	111.35	110.50	118	1,914	6.16%	大買/鉅額交易
2024/01/29	13	108.65	3	106.50	109.00	10	1,891	0.53%
2024/01/26	8	105.00	1	105.50	105.00	7	1,893	0.37%
2024/01/25	7	107.43	7	106.43	106.00	0	1,899	0.00%
2024/01/24	0	0.00	7	112.00	110.00	-7	1,914	-0.37%
2024/01/23	2	109.00	3	110.33	111.00	-1	1,940	-0.05%
2024/01/22	22	107.45	16	107.66	109.00	6	2,056	0.29%
2024/01/19	1	112.00	32	114.45	107.50	-31	2,062	-1.50%
2024/01/18	106	105.58	77	108.20	112.50	29	1,868	1.55%	大買/
2024/01/17	8	101.75	79	102.94	102.50	-71	1,787	-3.97%
2024/01/16	67	107.25	52	107.37	104.50	15	1,796	0.84%
2024/01/15	3	106.83	15	106.27	107.50	-12	1,779	-0.67%
2024/01/12	0	0.00	6	101.50	100.50	-6	1,748	-0.34%
2024/01/11	4	102.50	1	103.00	101.50	3	1,753	0.17%
2024/01/10	4	103.38	1	103.00	103.00	3	1,756	0.17%
2024/01/09	8	103.56	8	104.00	103.00	0	1,775	0.00%
2024/01/08	0	0.00	4	104.38	103.50	-4	1,773	-0.23%
2024/01/05	1	105.00	1	105.00	104.50	0	1,778	0.00%
2024/01/04	0	0.00	1	99.20	98.70	-1	1,786	-0.06%
2024/01/03	0	0.00	4	100.65	99.30	-4	1,799	-0.22%
2024/01/02	9	101.78	4	101.50	100.50	5	1,867	0.27%
2023/12/27	2	104.50	2	105.75	106.00	0	1,944	0.00%
2023/12/26	3	107.50	0	0.00	105.50	3	1,930	0.16%
2023/12/22	0	0.00	2	98.80	98.60	-2	1,839	-0.11%
2023/12/21	0	0.00	16	97.94	97.20	-16	1,835	-0.87%
2023/12/20	16	98.25	16	99.37	98.00	0	1,829	0.00%
2023/12/19	9	98.34	13	99.13	98.80	-4	1,822	-0.22%
2023/12/18	29	101.59	0	0.00	100.50	29	1,810	1.60%
2023/12/15	0	0.00	11	105.14	103.00	-11	1,798	-0.61%
2023/12/14	1	106.50	17	105.24	104.50	-16	1,789	-0.89%
2023/12/13	3	105.67	3	106.50	104.00	0	1,775	0.00%
2023/12/12	2	105.50	3	110.67	105.50	-1	1,766	-0.06%
2023/12/11	4	108.63	12	108.83	109.50	-8	1,738	-0.46%
2023/12/08	7	106.36	9	106.61	107.00	-2	1,704	-0.12%
2023/12/07	0	0.00	31	106.53	104.00	-31	1,684	-1.84%
2023/12/06	23	105.61	36	106.60	105.50	-13	1,671	-0.78%
2023/12/05	18	106.22	19	105.50	104.50	-1	1,645	-0.06%
2023/12/04	75	109.02	36	106.33	105.50	39	1,630	2.39%
2023/12/01	18	107.56	0	0.00	107.50	18	1,606	1.12%
2023/11/30	10	107.45	8	109.94	106.50	2	1,589	0.13%
2023/11/29	18	110.78	43	108.90	113.00	-25	1,523	-1.64%
2023/11/28	9	104.00	50	106.13	107.00	-41	1,397	-2.93%
2023/11/27	29	109.64	191	109.26	106.50	-162	1,350	-11.99%	大賣/鉅額交易
2023/11/24	190	116.46	21	116.88	118.00	169	1,268	13.32%	大買/鉅額交易
2023/11/22	28	100.40	68	103.93	106.50	-40	1,038	-3.85%
2023/11/21	1	97.30	32	97.33	96.90	-31	983	-3.15%
2023/11/20	11	98.27	56	97.95	97.20	-45	974	-4.62%
2023/11/17	54	98.51	25	97.52	98.00	29	957	3.03%
2023/11/16	18	95.74	0	0.00	95.60	18	932	1.93%
2023/11/15	91	97.58	8	98.14	95.60	83	924	8.98%
2023/11/14	38	96.30	18	95.84	96.90	20	902	2.22%
2023/11/13	43	94.13	6	91.77	94.80	37	875	4.23%
2023/11/10	0	0.00	45	90.72	90.20	-45	851	-5.28%
2023/11/09	4	95.00	38	93.89	93.10	-34	841	-4.04%
2023/11/08	2	94.80	40	95.23	94.80	-38	833	-4.56%
2023/11/07	79	95.62	25	94.58	95.30	54	812	6.64%
2023/11/06	39	91.41	0	0.00	91.60	39	776	5.03%
2023/11/03	17	89.59	16	88.77	89.60	1	764	0.13%
2023/11/02	17	91.34	14	91.76	91.20	3	749	0.40%
2023/11/01	34	89.29	68	91.23	90.20	-34	735	-4.62%
2023/10/31	59	94.68	194	96.22	91.40	-135	709	-19.03%	大賣/鉅額交易
2023/10/30	5	99.36	53	99.40	101.50	-48	640	-7.49%
2023/10/27	0	0.00	33	92.94	97.90	-33	515	-6.40%
2023/10/26	8	89.79	15	90.71	89.00	-7	495	-1.41%
2023/10/25	47	92.87	1	90.60	92.10	46	486	9.45%
2023/10/24	30	90.59	49	92.44	89.50	-19	467	-4.06%
2023/10/23	243	91.32	32	92.10	90.20	211	450	46.86%	大買/鉅額交易
2023/10/20	32	86.02	12	86.76	86.50	20	423	4.73%
2023/10/19	32	88.80	8	87.61	88.50	24	416	5.77%
2023/10/18	12	87.23	0	0.00	87.00	12	408	2.93%
2023/10/17	10	90.52	17	90.14	86.80	-7	401	-1.75%
2023/10/16	0	0.00	1	88.10	88.90	-1	376	-0.27%
2023/10/13	9	90.60	35	91.09	89.10	-26	369	-7.04%
2023/10/12	26	89.80	38	88.48	90.80	-12	349	-3.43%
2023/10/11	27	87.73	11	87.78	86.50	16	310	5.15%
2023/10/06	33	89.51	50	90.99	88.50	-17	292	-5.81%
2023/10/05	55	87.86	41	88.04	89.20	14	219	6.38%
2023/10/04	42	79.58	33	79.05	81.10	9	159	5.63%
2023/10/03	5	73.90	1	73.80	73.80	4	122	3.27%
2023/09/27	0	0.00	4	74.23	73.70	-4	125	-3.20%
2023/09/26	0	0.00	1	74.40	74.40	-1	126	-0.79%
2023/09/22	1	74.20	0	0.00	74.20	1	126	0.79%
2023/09/21	0	0.00	6	73.92	74.00	-6	127	-4.71%
2023/09/20	0	0.00	2	74.25	74.30	-2	128	-1.56%
2023/09/19	0	0.00	2	74.50	74.40	-2	129	-1.55%
2023/09/18	10	75.54	0	0.00	75.20	10	129	7.72%
2023/09/15	5	75.86	0	0.00	75.20	5	129	3.86%
2023/09/14	6	75.22	2	75.85	75.10	4	129	3.10%
2023/09/13	5	73.54	0	0.00	73.50	5	128	3.90%
2023/09/12	1	74.40	2	74.30	74.00	-1	128	-0.78%
2023/09/11	1	74.20	1	75.00	74.20	0	129	0.00%
2023/09/08	2	75.05	0	0.00	75.10	2	132	1.51%
2023/09/07	4	75.40	3	76.23	75.40	1	132	0.75%
2023/09/06	0	0.00	1	74.90	74.70	-1	129	-0.77%
2023/09/05	19	77.55	28	77.74	75.10	-9	128	-6.98%
2023/09/04	2	72.55	0	0.00	72.60	2	117	1.70%
2023/09/01	15	73.25	0	0.00	72.50	15	118	12.68%
2023/08/31	5	71.88	0	0.00	71.80	5	118	4.24%
2023/08/30	3	71.33	0	0.00	71.50	3	118	2.54%
2023/08/29	6	70.87	0	0.00	71.30	6	118	5.05%
2023/08/25	7	71.26	0	0.00	71.30	7	118	5.89%
2023/08/24	5	70.14	0	0.00	69.50	5	117	4.26%
2023/08/23	2	69.55	0	0.00	69.50	2	117	1.70%
2023/08/21	0	0.00	1	70.00	70.10	-1	117	-0.85%
2023/08/17	7	70.49	1	71.00	71.00	6	118	5.05%
2023/08/16	0	0.00	3	69.63	70.00	-3	119	-2.52%
2023/08/15	0	0.00	3	71.50	70.20	-3	118	-2.52%
2023/08/14	1	70.00	6	70.82	70.00	-5	119	-4.20%
2023/08/11	1	71.80	5	72.20	71.90	-4	118	-3.37%
2023/08/10	1	71.40	6	72.03	71.40	-5	119	-4.20%
2023/08/09	1	74.00	1	73.60	73.60	0	117	0.00%
2023/08/08	3	73.60	1	73.60	73.60	2	117	1.71%
2023/08/07	1	75.70	0	0.00	75.40	1	115	0.87%
2023/08/04	1	77.00	1	77.80	76.10	0	114	0.00%
2023/08/02	7	78.10	22	77.53	75.50	-15	113	-13.26%
2023/08/01	15	79.28	14	80.19	78.90	1	106	0.94%
2023/07/31	20	78.18	13	78.95	80.30	7	96	7.26%
2023/07/26	0	0.00	3	74.70	72.90	-3	80	-3.73%
2023/07/25	2	77.70	2	77.05	75.80	0	79	0.00%
2023/07/24	0	0.00	2	72.80	72.00	-2	75	-2.65%
2023/07/21	0	0.00	5	73.36	73.60	-5	75	-6.60%
2023/07/20	2	73.55	3	74.33	73.70	-1	77	-1.29%
2023/07/19	0	0.00	6	71.92	71.70	-6	77	-7.69%
2023/07/18	1	72.30	3	72.93	72.20	-2	79	-2.50%
2023/07/17	7	72.07	0	0.00	72.50	7	81	8.63%
2023/07/14	4	71.95	4	72.63	72.60	0	81	0.00%
2023/07/13	0	0.00	1	72.30	71.70	-1	81	-1.23%
2023/07/12	0	0.00	4	73.98	73.10	-4	80	-4.96%
2023/07/11	1	75.20	0	0.00	75.30	1	80	1.24%
2023/07/10	3	76.03	1	75.90	75.50	2	81	2.45%
2023/07/07	0	0.00	16	76.11	76.00	-16	84	-18.95%
2023/07/06	3	78.37	0	0.00	77.60	3	84	3.53%
2023/07/05	6	78.77	3	78.20	78.00	3	86	3.47%
2023/07/04	9	78.04	3	77.70	78.20	6	89	6.72%
2023/07/03	3	77.50	8	77.63	77.40	-5	91	-5.47%
2023/06/30	0	0.00	5	77.92	78.00	-5	91	-5.49%
2023/06/29	0	0.00	7	78.21	78.00	-7	91	-7.68%
2023/06/28	0	0.00	10	78.85	78.20	-10	90	-11.02%
2023/06/27	11	80.45	3	79.57	79.60	8	90	8.88%
2023/06/26	0	0.00	4	79.30	79.20	-4	90	-4.43%
2023/06/21	0	0.00	2	80.00	80.30	-2	90	-2.20%
2023/06/19	1	79.40	0	0.00	80.60	1	101	0.99%
2023/06/16	1	81.00	8	80.29	80.10	-7	103	-6.78%
2023/06/15	0	0.00	7	81.76	81.40	-7	103	-6.75%
2023/06/14	4	82.00	13	83.62	82.00	-9	105	-8.51%
2023/06/13	13	80.39	0	0.00	80.30	13	108	12.02%
2023/06/12	5	79.40	0	0.00	79.70	5	108	4.60%
2023/06/09	15	79.81	1	80.00	80.00	14	110	12.69%
2023/06/07	9	79.80	0	0.00	79.80	9	117	7.69%
2023/06/06	0	0.00	5	78.90	78.60	-5	120	-4.16%
2023/06/05	7	80.66	0	0.00	80.50	7	139	5.01%
2023/06/02	2	81.35	1	80.20	80.20	1	140	0.71%
2023/05/31	11	81.21	0	0.00	81.00	11	144	7.62%
2023/05/30	3	80.77	2	80.80	80.60	1	146	0.68%
2023/05/29	8	80.65	0	0.00	80.70	8	147	5.42%
2023/05/26	1	79.70	0	0.00	79.50	1	151	0.66%
2023/05/25	1	79.90	2	79.60	79.50	-1	162	-0.62%
2023/05/24	16	80.29	0	0.00	80.70	16	164	9.74%
2023/05/23	5	79.36	0	0.00	79.30	5	164	3.04%
2023/05/22	8	80.68	0	0.00	79.70	8	166	4.82%
2023/05/17	7	79.47	0	0.00	79.60	7	170	4.10%
2023/05/16	0	0.00	1	78.00	78.00	-1	171	-0.58%
2023/05/15	1	76.50	0	0.00	77.00	1	172	0.58%
2023/05/12	7	77.47	2	77.20	77.70	5	175	2.85%
2023/05/11	2	76.40	0	0.00	76.50	2	177	1.12%
2023/05/10	3	76.90	2	76.60	77.00	1	182	0.55%
2023/05/09	0	0.00	7	76.90	76.40	-7	184	-3.79%
2023/05/04	0	0.00	3	78.73	78.20	-3	194	-1.54%
2023/05/03	0	0.00	2	79.90	79.50	-2	202	-0.99%
2023/04/28	0	0.00	2	79.85	79.60	-2	212	-0.94%
2023/04/27	1	79.40	0	0.00	79.00	1	213	0.47%
2023/04/26	1	78.20	5	79.20	79.90	-4	213	-1.88%
2023/04/25	1	80.30	9	80.41	78.90	-8	214	-3.73%
2023/04/24	1	81.80	5	81.60	81.30	-4	212	-1.89%
2023/04/21	0	0.00	34	81.73	81.00	-34	213	-15.95%
2023/04/20	0	0.00	13	83.94	83.60	-13	212	-6.11%
2023/04/19	0	0.00	11	85.72	85.00	-11	221	-4.96%
2023/04/18	2	87.95	3	87.50	86.60	-1	246	-0.41%
2023/04/17	10	87.23	0	0.00	87.60	10	249	4.02%
2023/04/14	0	0.00	13	87.12	86.50	-13	248	-5.24%
2023/04/13	0	0.00	16	88.34	87.50	-16	246	-6.48%
2023/04/12	26	89.38	0	0.00	90.00	26	245	10.60%
2023/04/11	22	87.85	1	86.90	88.40	21	241	8.70%
2023/04/10	6	87.80	1	87.90	87.30	5	239	2.09%
2023/04/07	12	88.04	0	0.00	88.10	12	236	5.07%
2023/04/06	7	86.43	1	84.50	86.50	6	233	2.57%
2023/03/31	0	0.00	3	85.37	84.90	-3	230	-1.30%
2023/03/30	1	84.20	1	84.50	84.20	0	230	0.00%
2023/03/29	0	0.00	9	83.86	83.30	-9	230	-3.90%
2023/03/28	0	0.00	5	84.18	83.80	-5	231	-2.16%
2023/03/27	0	0.00	6	84.55	84.50	-6	230	-2.60%
2023/03/24	0	0.00	5	85.88	85.60	-5	231	-2.16%
2023/03/23	22	87.54	20	87.13	86.30	2	230	0.87%
2023/03/22	14	86.82	0	0.00	86.40	14	223	6.26%
2023/03/21	0	0.00	6	85.00	85.40	-6	220	-2.72%
2023/03/20	3	82.93	3	82.20	83.30	0	218	0.00%
2023/03/17	0	0.00	11	82.20	81.50	-11	217	-5.05%
2023/03/16	4	84.65	12	84.12	82.30	-8	215	-3.71%
2023/03/15	0	0.00	9	85.71	84.80	-9	212	-4.23%
2023/03/14	3	84.10	12	84.51	85.00	-9	213	-4.21%
2023/03/13	0	0.00	7	85.03	85.00	-7	214	-3.26%
2023/03/10	9	86.63	23	88.55	86.20	-14	213	-6.55%
2023/03/09	2	90.50	10	91.15	89.90	-8	212	-3.77%
2023/03/08	55	93.13	53	93.30	91.60	2	208	0.96%
2023/03/07	4	87.08	2	86.90	87.00	2	188	1.06%
2023/03/06	26	86.43	0	0.00	86.30	26	188	13.81%
2023/03/03	4	84.43	7	85.23	84.50	-3	186	-1.60%
2023/03/02	0	0.00	19	85.25	84.90	-19	187	-10.14%
2023/03/01	1	85.00	8	86.56	86.60	-7	185	-3.78%
2023/02/24	4	87.63	49	87.50	85.90	-45	184	-24.40%
2023/02/23	41	88.37	14	88.72	88.50	27	179	15.01%
2023/02/22	0	0.00	20	84.26	83.90	-20	171	-11.69%
2023/02/21	3	85.43	7	85.73	86.50	-4	170	-2.35%
2023/02/20	6	85.78	5	86.04	86.00	1	174	0.57%
2023/02/17	5	84.84	8	84.48	85.00	-3	174	-1.72%
2023/02/16	21	84.90	2	84.85	85.40	19	174	10.92%
2023/02/15	3	82.70	5	84.14	82.80	-2	171	-1.17%
2023/02/14	2	83.65	5	84.34	83.90	-3	171	-1.75%
2023/02/13	7	81.53	1	81.20	81.30	6	169	3.54%
2023/02/10	1	82.90	13	83.83	82.50	-12	169	-7.09%
2023/02/09	5	85.42	5	86.40	85.50	0	168	0.00%
2023/02/08	14	85.69	4	85.70	86.40	10	166	6.01%
2023/02/07	7	84.17	0	0.00	84.70	7	163	4.27%
2023/02/06	4	83.80	3	84.43	84.10	1	162	0.62%
2023/02/03	22	83.98	18	84.28	84.10	4	160	2.49%
2023/02/02	17	85.09	34	84.87	84.50	-17	158	-10.71%
2023/02/01	31	83.84	12	82.78	83.90	19	152	12.42%
2023/01/31	18	80.84	9	79.71	81.40	9	145	6.17%
2023/01/30	9	77.81	4	77.78	77.10	5	139	3.57%
2023/01/17	2	77.00	0	0.00	76.00	2	137	1.46%
2023/01/16	6	76.75	1	76.50	76.40	5	136	3.65%
2023/01/13	9	76.34	6	77.42	76.50	3	136	2.19%
2023/01/11	17	79.46	5	80.34	79.10	12	135	8.83%
2023/01/10	15	80.57	8	81.06	80.10	7	135	5.16%
2023/01/09	31	81.99	22	81.98	81.50	9	134	6.67%
2023/01/06	41	81.70	60	82.58	79.50	-19	127	-14.87%
2023/01/05	2	78.40	4	78.53	79.40	-2	104	-1.91%
2023/01/04	2	72.55	1	72.90	72.20	1	101	0.98%
2023/01/03	2	72.25	2	72.55	71.90	0	103	0.00%
2022/12/30	0	0.00	3	71.60	71.50	-3	103	-2.90%
2022/12/29	2	70.95	1	71.10	71.20	1	104	0.95%
2022/12/28	0	0.00	2	71.55	71.00	-2	106	-1.87%
2022/12/27	4	72.20	0	0.00	72.50	4	108	3.69%
2022/12/26	5	71.72	0	0.00	71.60	5	110	4.54%
2022/12/23	5	71.92	0	0.00	71.80	5	111	4.49%
2022/12/22	8	72.75	1	72.10	72.10	7	112	6.23%
2022/12/21	1	73.60	0	0.00	73.50	1	113	0.88%
2022/12/20	1	77.00	11	75.35	74.20	-10	115	-8.65%
2022/12/16	4	77.28	7	77.24	76.80	-3	118	-2.52%
2022/12/15	1	77.40	0	0.00	78.90	1	117	0.85%
2022/12/14	15	77.83	2	77.65	77.30	13	117	11.09%
2022/12/13	6	77.55	4	77.60	76.90	2	117	1.70%
2022/12/12	12	77.23	1	76.80	77.30	11	118	9.26%
2022/12/09	0	0.00	3	78.50	77.70	-3	119	-2.52%
2022/12/08	0	0.00	3	77.60	78.40	-3	119	-2.52%
2022/12/07	9	78.13	16	77.74	76.90	-7	119	-5.87%
2022/12/06	0	0.00	34	80.42	79.30	-34	118	-28.79%
2022/12/05	4	81.88	1	82.40	82.00	3	116	2.58%
2022/12/02	7	80.13	0	0.00	80.20	7	114	6.09%
2022/12/01	32	80.40	2	80.45	80.10	30	115	25.88%
2022/11/30	13	78.04	3	77.83	77.80	10	117	8.53%
2022/11/29	1	77.10	4	78.52	77.10	-3	125	-2.40%
2022/11/28	5	77.14	1	78.00	77.70	4	134	2.97%
2022/11/25	1	76.30	7	77.94	76.30	-6	135	-4.44%
2022/11/24	13	77.73	3	78.50	78.00	10	136	7.33%
2022/11/23	6	75.78	2	75.95	75.20	4	134	2.98%
2022/11/22	3	75.00	4	76.38	75.00	-1	136	-0.73%
2022/11/21	2	76.20	4	76.20	75.90	-2	137	-1.46%
2022/11/18	3	79.00	4	78.50	77.50	-1	137	-0.73%
2022/11/17	4	77.65	9	77.67	77.50	-5	137	-3.63%
2022/11/16	21	77.72	6	78.83	77.50	15	137	10.88%
2022/11/15	11	75.12	0	0.00	74.50	11	134	8.19%
2022/11/14	14	73.98	1	73.10	74.10	13	134	9.63%
2022/11/11	4	73.63	9	75.11	73.10	-5	135	-3.69%
2022/11/09	6	73.83	9	73.77	73.80	-3	140	-2.13%
2022/11/08	5	74.14	8	74.00	73.20	-3	143	-2.09%
2022/11/07	1	73.00	3	72.23	72.60	-2	152	-1.32%
2022/11/03	5	70.72	3	70.80	72.40	2	153	1.30%
2022/11/02	9	70.38	1	70.00	69.90	8	154	5.17%
2022/10/31	1	68.10	1	68.00	68.80	0	160	0.00%
2022/10/28	4	67.35	6	67.92	66.40	-2	163	-1.22%
2022/10/27	20	68.87	1	67.80	69.70	19	167	11.34%
2022/10/26	3	65.27	0	0.00	65.80	3	172	1.74%
2022/10/25	1	64.60	3	66.13	64.60	-2	187	-1.07%
2022/10/24	2	67.10	10	68.14	66.20	-8	188	-4.23%
2022/10/21	0	0.00	7	65.86	65.80	-7	190	-3.67%
2022/10/20	1	66.40	2.3	66.44	66.80	-1.3	196	-0.66%
2022/10/19	8	68.99	10	68.39	68.00	-2	200	-1.00%
2022/10/18	20	68.68	5	67.74	69.30	15	201	7.45%
2022/10/17	32	65.27	1	64.30	67.10	31	204	15.14%
2022/10/14	54	66.22	5	65.28	66.40	49	209	23.35%
2022/10/13	33	64.79	17	65.24	62.00	16	220	7.26%
2022/10/12	8	67.95	0	0.00	67.70	8	231	3.45%
2022/10/11	15	69.13	9	69.22	68.50	6	293	2.04%
2022/10/07	14	72.50	2	72.40	72.10	12	320	3.75%
2022/10/06	17	72.81	4	72.73	73.00	13	327	3.97%
2022/10/05	24	74.62	11	74.78	73.50	13	329	3.95%
2022/10/04	27	74.25	5	74.08	75.10	22	331	6.64%
2022/10/03	29	72.31	3	71.80	72.10	26	330	7.88%
2022/09/30	22	70.25	0	0.00	71.20	22	330	6.65%
2022/09/29	3	70.70	1	70.80	70.30	2	333	0.60%
2022/09/28	2	73.30	6	73.37	69.90	-4	336	-1.19%
2022/09/27	3	75.17	2	74.70	75.40	1	337	0.30%
2022/09/26	8	75.76	5	76.50	74.90	3	338	0.89%
2022/09/23	0	0.00	1	80.50	80.20	-1	340	-0.29%
2022/09/21	0	0.00	2	81.55	81.60	-2	345	-0.58%
2022/09/20	0	0.00	5	81.16	82.20	-5	346	-1.44%
2022/09/19	1	80.40	9	81.16	80.40	-8	346	-2.31%
2022/09/16	0	0.00	8	81.28	81.30	-8	347	-2.30%
2022/09/15	4	82.40	11	82.03	81.70	-7	349	-2.01%
2022/09/14	2	81.50	6	81.30	81.70	-4	351	-1.14%
2022/09/13	4	83.10	4	84.00	82.60	0	355	0.00%
2022/09/08	2	83.10	9	82.81	83.20	-7	360	-1.94%
2022/09/07	4	83.00	22	82.28	82.10	-18	361	-4.98%
2022/09/06	3	85.33	33	86.84	84.20	-30	360	-8.31%
2022/09/05	7	88.67	27	88.18	87.00	-20	358	-5.58%
2022/09/02	27	92.07	13	91.60	92.00	14	353	3.96%
2022/09/01	2	88.85	2	88.20	88.60	0	345	0.00%
2022/08/31	5	88.72	0	0.00	89.10	5	343	1.45%
2022/08/30	1	87.50	3	87.00	87.70	-2	343	-0.58%
2022/08/29	3	85.63	10	85.85	86.60	-7	344	-2.03%
2022/08/24	1	87.50	7	88.17	87.50	-6	348	-1.72%
2022/08/23	0	0.00	1	88.90	88.90	-1	347	-0.29%
2022/08/22	1	90.00	1	89.40	90.00	0	348	0.00%
2022/08/19	4	90.75	1	90.80	90.00	3	348	0.86%
2022/08/18	2	90.55	1	89.30	90.30	1	353	0.28%
2022/08/17	1	89.90	6	90.30	89.90	-5	352	-1.42%
2022/08/16	3	92.17	4	92.40	90.60	-1	353	-0.28%
2022/08/15	2	91.70	1	91.00	91.60	1	350	0.29%
2022/08/12	13	91.75	8	91.45	91.00	5	351	1.42%
2022/08/11	0	0.00	3	88.60	87.70	-3	342	-0.88%
2022/08/10	0	0.00	16	87.19	87.10	-16	342	-4.67%
2022/08/09	2	86.35	17	86.72	86.50	-15	341	-4.39%
2022/08/08	3	88.13	5	87.88	88.00	-2	341	-0.59%
2022/08/05	2	89.25	14	90.61	89.00	-12	341	-3.52%
2022/08/04	19	88.17	13	87.35	88.50	6	340	1.76%
2022/08/03	9	88.73	17	89.34	88.10	-8	339	-2.36%
2022/08/02	23	90.88	34	91.20	90.20	-11	339	-3.24%
2022/08/01	46	93.89	44	92.30	93.70	2	338	0.59%
2022/07/29	6	87.88	7	88.37	87.90	-1	328	-0.30%
2022/07/28	5	87.76	4	87.93	87.50	1	344	0.29%
2022/07/27	24	88.10	37	87.47	87.60	-13	385	-3.37%
2022/07/26	30	86.37	20	88.18	86.30	10	387	2.58%
2022/07/25	7	89.96	4	89.98	90.00	3	397	0.75%
2022/07/22	14	91.01	26	91.62	91.10	-12	421	-2.85%
2022/07/21	34	91.45	10	90.40	91.80	24	446	5.37%
2022/07/20	34	92.70	40	92.65	90.30	-6	449	-1.33%
2022/07/19	30	91.17	40	90.98	90.30	-10	469	-2.13%
2022/07/18	99	94.76	174	96.67	93.10	-75	465	-16.11%	大賣/
2022/07/15	36	91.65	95	90.73	94.00	-59	413	-14.26%
2022/07/14	67	81.92	20	83.29	85.50	47	393	11.96%
2022/07/13	47	81.79	9	81.59	81.30	38	394	9.63%
2022/07/12	6	79.42	56	80.14	78.80	-50	399	-12.51%
2022/07/11	3	84.00	0	0.00	84.30	3	412	0.73%
2022/07/08	29	85.30	11	85.25	85.00	18	430	4.18%
2022/07/07	68	81.93	15	79.73	83.30	53	468	11.31%
2022/07/06	30	81.91	8	82.69	80.50	22	557	3.95%
2022/07/05	29	85.77	18	83.72	84.30	11	561	1.96%
2022/07/04	28	85.32	0	0.00	84.10	28	567	4.93%
2022/07/01	29	85.04	4	86.88	82.60	25	572	4.37%
2022/06/30	3	89.20	46	90.61	88.50	-43	571	-7.52%
2022/06/29	2	93.40	8	94.09	93.60	-6	570	-1.05%
2022/06/28	1	94.80	16	95.15	94.80	-15	572	-2.62%
2022/06/27	8	97.55	0	0.00	98.00	8	577	1.38%
2022/06/24	12	95.48	5	95.04	94.20	7	579	1.21%
2022/06/23	15	94.63	30	94.40	93.50	-15	582	-2.57%
2022/06/22	6	96.17	43	96.37	95.40	-37	585	-6.32%
2022/06/21	68	97.56	18	99.60	100.00	50	586	8.53%
2022/06/20	19	94.00	10	96.72	93.40	9	593	1.52%
2022/06/17	10	99.11	13	99.18	98.30	-3	594	-0.50%
2022/06/16	20	103.65	13	104.08	101.00	7	595	1.18%
2022/06/15	13	106.31	9	105.83	105.50	4	599	0.67%
2022/06/14	6	105.33	0	0.00	107.00	6	611	0.98%
2022/06/13	0	0.00	13	110.00	108.00	-13	618	-2.10%
2022/06/10	2	114.00	11	113.91	113.50	-9	624	-1.44%
2022/06/09	1	115.50	9	115.50	115.50	-8	629	-1.27%
2022/06/08	0	0.00	27	116.07	115.00	-27	632	-4.27%
2022/06/07	0	0.00	12	117.04	117.50	-12	636	-1.89%
2022/06/06	7	115.79	11	115.45	115.50	-4	641	-0.62%
2022/06/02	0	0.00	2	121.00	120.50	-2	649	-0.31%
2022/06/01	0	0.00	4	122.25	122.00	-4	660	-0.61%
2022/05/31	0	0.00	4	122.25	122.00	-4	664	-0.60%
2022/05/30	3	122.17	2	122.50	123.00	1	669	0.15%
2022/05/27	0	0.00	7	121.64	120.50	-7	673	-1.04%
2022/05/26	2	123.25	20	125.13	121.00	-18	681	-2.64%
2022/05/25	0	0.00	2	120.75	120.50	-2	682	-0.29%
2022/05/24	0	0.00	37	120.20	119.50	-37	697	-5.31%
2022/05/19	0	0.00	5	122.00	122.00	-5	743	-0.67%
2022/05/18	0	0.00	1	124.00	122.50	-1	747	-0.13%
2022/05/13	0	0.00	1	122.50	122.50	-1	768	-0.13%
2022/05/12	0	0.00	1	121.00	120.50	-1	779	-0.13%
2022/05/09	2	120.00	2	123.50	122.50	0	809	0.00%
2022/05/06	1	123.00	1	123.50	124.50	0	814	0.00%
2022/05/05	9	127.50	1	125.50	125.00	8	818	0.98%
2022/05/04	3	124.17	8	126.75	126.50	-5	807	-0.62%
2022/05/03	0	0.00	2	117.00	119.00	-2	775	-0.26%
2022/04/29	0	0.00	4	121.63	118.50	-4	780	-0.51%
2022/04/28	2	121.25	3	121.00	121.50	-1	774	-0.13%
2022/04/27	4	120.50	11	120.50	120.50	-7	755	-0.93%
2022/04/25	0	0.00	55	120.44	120.50	-55	729	-7.54%
2022/04/22	0	0.00	15	120.60	121.00	-15	706	-2.12%
2022/04/20	1	121.00	2	121.00	121.00	-1	712	-0.14%
2022/04/19	0	0.00	2	120.75	120.50	-2	718	-0.28%
2022/04/15	2	120.50	0	0.00	120.50	2	720	0.28%
2022/04/14	4	120.50	10	120.50	120.50	-6	719	-0.83%
2022/04/13	46	120.93	28	120.61	120.50	18	716	2.51%
2022/04/12	2	119.25	298	119.30	120.00	-296	706	-41.93%	大賣/鉅額交易
2022/04/08	63	99.67	32	99.68	100.00	31	628	4.93%
2022/04/07	14	100.43	92	99.26	97.20	-78	630	-12.36%
2022/04/06	1	99.60	57	99.12	99.00	-56	628	-8.91%
2022/04/01	3	100.50	37	100.47	100.50	-34	633	-5.37%
2022/03/31	2	102.00	31	101.85	101.50	-29	636	-4.56%
2022/03/30	1	103.50	6	103.67	103.00	-5	642	-0.78%
2022/03/28	19	100.14	16	99.59	101.00	3	656	0.46%
2022/03/25	0	0.00	38	103.92	102.50	-38	659	-5.76%
2022/03/24	1	104.00	28	103.50	103.50	-27	663	-4.07%
2022/03/23	0	0.00	19	105.82	105.50	-19	675	-2.81%
2022/03/22	0	0.00	1	102.50	103.50	-1	679	-0.15%
2022/03/21	0	0.00	5	102.50	102.00	-5	686	-0.73%
2022/03/18	24	100.88	6	100.00	102.00	18	702	2.56%
2022/03/17	23	99.07	13	99.24	100.50	10	709	1.41%
2022/03/16	70	94.98	4	95.58	95.60	66	708	9.31%
2022/03/15	16	95.53	1	97.00	95.20	15	721	2.08%
2022/03/14	0	0.00	23	99.10	99.40	-23	743	-3.09%
2022/03/11	0	0.00	11	100.64	100.00	-11	793	-1.39%
2022/03/10	22	102.59	10	102.40	102.50	12	823	1.46%
2022/03/09	28	100.08	7	99.40	99.90	21	928	2.26%
2022/03/08	52	100.08	17	99.85	97.20	35	947	3.69%
2022/03/07	30	100.87	40	101.59	100.00	-10	955	-1.05%
2022/03/04	6	107.00	5	106.30	105.50	1	964	0.10%
2022/03/03	4	108.38	10	108.55	107.50	-6	994	-0.60%
2022/03/02	11	108.14	9	108.44	108.50	2	1,033	0.19%
2022/03/01	33	108.08	10	108.40	109.00	23	1,049	2.19%
2022/02/25	14	104.61	29	105.05	105.00	-15	1,067	-1.41%
2022/02/24	24	104.08	4	104.63	103.50	20	1,100	1.82%
2022/02/23	93	109.47	55	110.38	108.50	38	1,163	3.27%
2022/02/22	200	106.49	9	109.50	105.50	191	1,203	15.87%	大買/鉅額交易
2022/02/21	22	113.73	2	112.50	113.50	20	1,277	1.57%
2022/02/18	15	113.93	1	114.50	115.00	14	1,349	1.04%
2022/02/17	3	115.00	25	113.72	113.50	-22	1,399	-1.57%
2022/02/16	72	112.42	20	113.25	113.50	52	1,483	3.50%
2022/02/15	1	112.00	7	110.71	110.00	-6	1,508	-0.40%
2022/02/14	14	112.00	66	112.11	110.50	-52	1,546	-3.36%
2022/02/11	16	116.69	3	116.00	116.50	13	1,567	0.83%
2022/02/10	27	116.89	59	117.06	116.00	-32	1,625	-1.97%
2022/02/09	166	118.47	28	116.79	119.00	138	1,664	8.29%	大買/鉅額交易
2022/02/08	26	118.17	4	118.88	119.00	22	1,688	1.30%
2022/02/07	4	115.50	56	112.88	115.50	-52	1,750	-2.97%
2022/01/26	18	115.47	10	115.25	114.50	8	1,847	0.43%
2022/01/25	27	116.37	13	116.58	115.50	14	1,897	0.74%
2022/01/24	50	115.22	9	116.17	116.00	41	1,925	2.13%
2022/01/21	8	120.75	21	119.57	118.00	-13	1,954	-0.67%
2022/01/20	5	120.70	3	119.50	122.50	2	2,049	0.10%
2022/01/19	10	119.75	2	120.00	120.00	8	2,250	0.36%
2022/01/18	2	125.00	16	123.06	122.00	-14	2,289	-0.61%
2022/01/17	10	121.95	0	0.00	124.00	10	2,301	0.43%
2022/01/14	11	120.00	13	120.19	123.00	-2	2,310	-0.09%
2022/01/13	1	120.00	0	0.00	119.00	1	2,325	0.04%
2022/01/12	4	121.00	2	121.25	120.50	2	2,359	0.08%
2022/01/11	3	124.50	5	123.70	123.00	-2	2,380	-0.08%
2022/01/10	16	124.78	7	124.79	124.50	9	2,383	0.38%
2022/01/07	1	127.50	1	125.50	124.50	0	2,389	0.00%
2022/01/06	5	128.30	12	127.79	126.50	-7	2,387	-0.29%
2022/01/05	2	129.25	2	130.00	130.00	0	2,390	0.00%
2022/01/04	2	134.75	3	134.50	133.50	-1	2,373	-0.04%
2022/01/03	1	135.00	11	136.23	134.50	-10	2,378	-0.42%
2021/12/30	0	0.00	20	137.63	136.50	-20	2,391	-0.84%
2021/12/29	1	137.50	6	137.33	137.50	-5	2,404	-0.21%
2021/12/28	12	138.29	2	137.00	137.00	10	2,451	0.41%
2021/12/27	10	137.35	0	0.00	136.50	10	2,476	0.40%
2021/12/24	9	139.44	15	138.90	137.00	-6	2,498	-0.24%
2021/12/23	13	138.88	6	138.17	137.00	7	2,505	0.28%
2021/12/22	2	137.50	2	137.00	137.00	0	2,522	0.00%
2021/12/21	2	136.50	10	135.95	136.00	-8	2,535	-0.32%
2021/12/20	5	135.40	31	134.55	134.00	-26	2,548	-1.02%
2021/12/17	6	136.33	35	134.60	134.00	-29	2,577	-1.13%
2021/12/16	22	138.41	7	137.57	137.00	15	2,581	0.58%
2021/12/15	7	136.14	7	136.43	137.00	0	2,586	0.00%
2021/12/14	0	0.00	22	134.84	133.00	-22	2,600	-0.85%
2021/12/13	10	139.40	11	138.64	138.00	-1	2,616	-0.04%
2021/12/10	9	139.17	8	138.00	139.00	1	2,642	0.04%
2021/12/09	1	145.00	3	142.83	140.50	-2	2,666	-0.08%
2021/12/08	29	147.43	40	145.99	144.00	-11	2,672	-0.41%
2021/12/07	87	148.93	249.8	146.51	144.50	-162.8	2,684	-6.07%	大賣/鉅額交易
2021/12/06	34	145.40	59	144.80	144.00	-25	2,689	-0.93%
2021/12/03	267	146.95	178	147.59	146.00	89	2,749	3.24%	大買/大賣/
2021/12/02	12	139.17	93	138.01	137.50	-81	2,716	-2.98%
2021/12/01	31	141.03	10	139.80	141.00	21	2,863	0.73%
2021/11/30	33	141.55	20	141.20	143.00	13	3,033	0.43%
2021/11/29	80	137.13	33	134.70	140.00	47	3,084	1.52%
2021/11/26	52	139.73	19	141.84	138.00	33	3,133	1.05%
2021/11/25	42	149.93	39	147.18	145.50	3	3,128	0.10%
2021/11/24	1	147.50	3	146.00	147.50	-2	3,163	-0.06%
2021/11/23	0	0.00	104	150.16	147.50	-104	3,203	-3.25%	大賣/鉅額交易
2021/11/22	126	153.34	0	0.00	153.00	126	3,227	3.90%	大買/鉅額交易
2021/11/19	65	153.33	66	152.92	148.00	-1	3,237	-0.03%
2021/11/18	185	153.72	364	153.28	152.00	-179	3,258	-5.49%	大買/大賣/鉅額交易
2021/11/17	176	150.39	210	150.44	150.00	-34	3,235	-1.05%	大買/大賣/
2021/11/16	12	147.00	245	145.94	144.50	-233	3,223	-7.23%	大賣/鉅額交易
2021/11/15	219	147.32	24	150.60	150.00	195	3,229	6.04%	大買/鉅額交易
2021/11/12	18	145.89	53	143.66	142.00	-35	3,249	-1.08%
2021/11/11	45	142.44	75	142.31	142.00	-30	3,297	-0.91%
2021/11/10	17	140.47	32	138.41	141.00	-15	3,350	-0.45%
2021/11/09	303	139.62	149	140.20	141.00	154	3,397	4.53%	大買/大賣/鉅額交易
2021/11/08	100	138.58	120	136.85	135.00	-20	3,412	-0.59%	大賣/
2021/11/05	46	136.36	90	136.72	135.00	-44	3,509	-1.25%
2021/11/04	197	136.97	131	135.32	137.00	66	3,613	1.83%	大買/大賣/
2021/11/03	295	128.23	119	128.29	130.00	176	3,629	4.85%	大買/大賣/鉅額交易
2021/11/02	36	138.99	50	142.26	136.50	-14	3,590	-0.39%
2021/11/01	34	144.35	15	144.77	143.00	19	3,577	0.53%
2021/10/29	7	144.00	9	143.11	141.50	-2	3,648	-0.05%
2021/10/28	65	149.83	357	149.23	142.00	-292	3,731	-7.82%	大賣/鉅額交易
2021/10/27	175	149.38	676	148.35	148.50	-501	3,697	-13.55%	大買/大賣/鉅額交易
2021/10/26	34	143.68	14	144.21	150.50	20	3,612	0.55%
2021/10/25	12	139.13	32	138.11	137.00	-20	3,832	-0.52%
2021/10/22	39	138.51	12	137.75	140.00	27	3,934	0.69%
2021/10/21	60	142.42	65	140.90	136.50	-5	4,086	-0.12%
2021/10/20	6	138.42	254	140.98	138.00	-248	4,167	-5.95%	大賣/鉅額交易
2021/10/19	120	138.53	176	138.95	139.00	-56	4,414	-1.27%	大買/大賣/
2021/10/18	17	133.21	50	134.16	132.50	-33	4,487	-0.74%
2021/10/15	32	136.34	41	135.84	134.00	-9	4,578	-0.20%
2021/10/14	30	132.67	13	132.58	133.50	17	4,669	0.36%
2021/10/13	49	129.57	28	129.68	129.50	21	4,782	0.44%
2021/10/12	6	134.17	40	133.33	132.00	-34	4,959	-0.69%
2021/10/08	24	138.79	64	137.52	136.50	-40	5,128	-0.78%
2021/10/07	55	138.08	100	138.06	138.50	-45	5,259	-0.86%
2021/10/06	32	133.98	115	134.93	131.50	-83	5,479	-1.51%	大賣/
2021/10/05	160	133.77	97	132.35	136.00	63	5,638	1.12%	大買/
2021/10/04	43	136.38	79	137.65	131.50	-36	5,895	-0.61%
2021/10/01	35	136.71	53	140.39	136.50	-18	6,293	-0.29%
2021/09/30	47	143.12	20	143.15	145.50	27	6,656	0.41%
2021/09/29	193	140.71	51	141.80	141.00	142	6,863	2.07%	大買/鉅額交易
2021/09/28	30	148.23	161	148.36	147.00	-131	7,179	-1.82%	大賣/鉅額交易
2021/09/27	10	153.00	118	151.62	150.50	-108	7,445	-1.45%	大賣/鉅額交易
2021/09/24	26	154.44	263	154.14	153.00	-237	7,637	-3.10%	大賣/鉅額交易
2021/09/23	37	148.62	58	150.73	148.50	-21	7,680	-0.27%
2021/09/22	4	150.38	51	151.02	150.00	-47	7,754	-0.61%
2021/09/17	110	155.45	33	152.83	156.00	77	7,804	0.99%	大買/
2021/09/16	46	154.47	38	153.74	153.00	8	7,920	0.10%
2021/09/15	74	150.41	75	152.52	150.00	-1	8,203	-0.01%
2021/09/14	58	156.39	20	155.58	155.00	38	8,271	0.46%
2021/09/13	131	154.29	36	156.26	153.00	95	8,335	1.14%	大買/
2021/09/10	94	156.59	108	155.44	158.00	-14	8,374	-0.17%	大賣/
2021/09/09	128	155.07	119	151.71	158.50	9	8,398	0.11%	大買/大賣/
2021/09/08	502	149.16	77	148.71	152.00	425	8,418	5.05%	大買/鉅額交易
2021/09/07	187	152.97	174	152.67	151.00	13	8,391	0.15%	大買/大賣/
2021/09/06	1,052	152.37	218	154.55	151.50	834	8,367	9.97%	大買/大賣/鉅額交易
2021/09/03	199	163.23	486	163.03	157.00	-287	8,242	-3.48%	大買/大賣/鉅額交易
2021/09/02	71	179.36	165	178.11	173.50	-94	8,106	-1.16%	大賣/
2021/09/01	255	179.95	218	178.72	182.00	37	8,127	0.46%	大買/大賣/
2021/08/31	93	176.09	85	175.94	176.50	8	8,587	0.09%
2021/08/30	163	175.38	76	175.51	174.00	87	8,890	0.98%	大買/
2021/08/27	47	178.04	148	174.90	172.00	-101	9,095	-1.11%	大賣/鉅額交易
2021/08/26	112	177.25	82	178.98	177.00	30	9,402	0.32%	大買/
2021/08/25	182	179.12	129	178.53	177.50	53	9,513	0.56%	大買/大賣/
2021/08/24	85	178.68	411	179.03	172.50	-326	9,545	-3.42%	大賣/鉅額交易
2021/08/23	324	179.43	414	178.22	180.50	-90	9,593	-0.94%	大買/大賣/
2021/08/20	454	172.33	218	172.59	171.50	236	9,595	2.46%	大買/大賣/鉅額交易
2021/08/19	274	177.41	263	176.06	171.50	11	9,570	0.11%	大買/大賣/
2021/08/18	646	174.90	185	173.33	179.00	461	9,561	4.82%	大買/大賣/鉅額交易
2021/08/17	301	174.45	169	181.16	170.00	132	9,490	1.39%	大買/大賣/鉅額交易
2021/08/16	270	184.56	168	184.52	186.50	102	9,425	1.08%	大買/大賣/鉅額交易
2021/08/13	179	197.40	259	196.00	189.50	-80	9,339	-0.86%	大買/大賣/
2021/08/12	433	196.42	154	194.64	196.50	279	9,269	3.01%	大買/大賣/鉅額交易
2021/08/11	114	191.43	714	193.70	189.00	-600	9,208	-6.52%	大買/大賣/鉅額交易
2021/08/10	960	198.28	567	197.18	201.50	393	9,089	4.32%	大買/大賣/鉅額交易
2021/08/09	441	192.32	194	196.70	187.00	247	8,983	2.75%	大買/大賣/鉅額交易
2021/08/06	291	198.71	326	198.05	197.00	-35	8,921	-0.39%	大買/大賣/
2021/08/05	125	199.75	140	200.51	197.00	-15	8,890	-0.17%	大買/大賣/
2021/08/04	81	208.57	392	207.35	202.00	-311	8,902	-3.49%	大賣/鉅額交易
2021/08/03	438	207.02	290	203.23	211.00	148	8,836	1.67%	大買/大賣/鉅額交易
2021/08/02	279.8	196.91	92	197.28	200.00	187.8	8,731	2.15%	大買/鉅額交易
2021/07/30	169	196.23	685	200.86	196.50	-516	8,683	-5.94%	大買/大賣/鉅額交易
2021/07/29	856	201.87	354	197.74	206.00	502	8,590	5.84%	大買/大賣/鉅額交易
2021/07/28	131	202.88	277	205.19	197.50	-146	8,361	-1.75%	大買/大賣/鉅額交易
2021/07/27	496	226.55	402	223.68	219.00	94	8,312	1.13%	大買/大賣/
2021/07/26	162	221.44	185	222.82	217.50	-23	8,247	-0.28%	大買/大賣/
2021/07/23	240	235.24	613	233.72	224.00	-373	8,214	-4.54%	大買/大賣/鉅額交易
2021/07/22	482	220.96	325	218.11	222.00	157	8,118	1.93%	大買/大賣/鉅額交易
2021/07/21	269	218.15	267	219.43	212.50	2	8,171	0.02%	大買/大賣/
2021/07/20	447	222.43	211	226.90	216.50	236	8,103	2.91%	大買/大賣/鉅額交易
2021/07/19	256	234.48	253	236.46	226.00	3	8,014	0.04%	大買/大賣/
2021/07/16	270	234.37	762	229.94	236.00	-492	7,919	-6.21%	大買/大賣/鉅額交易
2021/07/15	681	221.71	383	216.28	230.00	298	7,748	3.85%	大買/大賣/鉅額交易
2021/07/14	502	211.61	439	217.55	213.00	63	7,601	0.83%	大買/大賣/
2021/07/13	825	224.77	653	229.14	219.00	172	7,489	2.30%	大買/大賣/鉅額交易
2021/07/12	472	223.56	547	223.14	222.50	-75	7,274	-1.03%	大買/大賣/
2021/07/09	1,077	221.64	939	221.38	217.50	138	7,116	1.94%	大買/大賣/鉅額交易
2021/07/08	478	216.54	969	217.51	212.00	-491	6,870	-7.15%	大買/大賣/鉅額交易
2021/07/07	1,187	207.86	853	205.75	212.50	334	6,517	5.12%	大買/大賣/鉅額交易
2021/07/06	510	195.55	895	196.86	193.50	-385	6,250	-6.16%	大買/大賣/鉅額交易
2021/07/05	746	192.93	504	189.74	200.00	242	6,340	3.82%	大買/大賣/鉅額交易
2021/07/02	628	176.10	667	174.88	182.00	-39	6,096	-0.64%	大買/大賣/
2021/07/01	214	168.99	718	168.72	165.50	-504	5,839	-8.63%	大買/大賣/鉅額交易
2021/06/30	493	160.36	238	160.50	161.00	255	5,689	4.48%	大買/大賣/鉅額交易
2021/06/29	244	157.83	187	161.64	155.50	57	5,643	1.01%	大買/大賣/
2021/06/28	472	162.13	304	161.09	160.50	168	5,660	2.97%	大買/大賣/鉅額交易
2021/06/25	499	164.37	298	162.82	162.00	201	5,605	3.59%	大買/大賣/鉅額交易
2021/06/24	762	174.43	1,695	170.54	164.00	-933	5,488	-17.00%	大買/大賣/鉅額交易
2021/06/22	1	164.00	8	160.75	163.50	-7	5,077	-0.14%
2021/06/18	0	0.00	17	182.44	184.00	-17	4,939	-0.34%
2021/06/17	8	171.88	2	172.00	181.50	6	4,905	0.12%
2021/06/16	9	169.39	17	167.97	165.00	-8	4,857	-0.16%
2021/06/15	0	0.00	8	167.94	169.50	-8	4,804	-0.17%
2021/06/11	0	0.00	4	169.75	169.00	-4	4,764	-0.08%
2021/06/10	0	0.00	32	167.89	166.50	-32	4,732	-0.68%
2021/06/09	39	165.19	25	163.68	170.00	14	4,693	0.30%
2021/06/08	262	163.81	103	171.31	163.00	159	4,611	3.45%	大買/大賣/鉅額交易
2021/06/07	1,031	161.48	350	162.79	166.50	681	4,091	16.64%	大買/大賣/鉅額交易
2021/06/04	311	148.00	230	148.36	151.50	81	3,753	2.16%	大買/大賣/
2021/06/03	697	139.44	661	139.20	138.00	36	3,497	1.03%	大買/大賣/
2021/06/02	498	127.43	515	128.77	133.00	-17	3,134	-0.54%	大買/大賣/
2021/06/01	302	124.72	209	125.52	131.00	93	2,968	3.13%	大買/大賣/
2021/05/31	262	122.63	504	123.06	119.50	-242	2,860	-8.46%	大買/大賣/鉅額交易
2021/05/28	62	116.56	94	115.70	118.00	-32	2,738	-1.17%
2021/05/27	161	108.47	248	108.09	107.50	-87	2,675	-3.25%	大買/大賣/
2021/05/26	58	106.35	265	106.84	108.00	-207	2,649	-7.81%	大賣/鉅額交易
2021/05/25	177	102.75	111	102.04	103.50	66	2,614	2.52%	大買/大賣/
2021/05/24	151	98.12	30	99.00	99.80	121	2,598	4.66%	大買/鉅額交易
2021/05/21	98	96.59	51	96.95	96.60	47	2,645	1.78%
2021/05/20	68	96.35	60	95.81	95.00	8	2,660	0.30%
2021/05/19	90	96.12	121	95.21	96.60	-31	2,669	-1.16%	大賣/
2021/05/18	357	92.42	104	92.88	94.30	253	2,670	9.47%	大買/大賣/鉅額交易
2021/05/17	166	89.13	64	89.45	85.80	102	2,663	3.83%	大買/鉅額交易
2021/05/14	66	97.16	170	97.57	95.30	-104	2,638	-3.94%	大賣/鉅額交易
2021/05/13	270	92.53	140	92.58	94.00	130	2,621	4.96%	大買/大賣/鉅額交易
2021/05/12	186	94.03	145	96.02	91.10	41	2,609	1.57%	大買/大賣/
2021/05/11	89	100.67	52	103.49	99.80	37	2,568	1.44%
2021/05/10	62	111.03	103	110.67	109.50	-41	2,549	-1.61%	大賣/
2021/05/07	139	112.97	38	112.67	114.00	101	2,545	3.97%	大買/鉅額交易
2021/05/06	46	108.66	54	108.43	108.00	-8	2,544	-0.31%
2021/05/05	62	112.20	91	112.95	107.00	-29	2,536	-1.14%
2021/05/04	185	111.89	198	113.68	112.00	-13	2,529	-0.51%	大買/大賣/
2021/05/03	127	123.68	98	124.44	121.00	29	2,490	1.16%	大買/
2021/04/29	16	132.81	21	135.60	134.00	-5	2,423	-0.21%
2021/04/28	17	135.97	20	136.00	134.00	-3	2,383	-0.13%
2021/04/27	20	131.30	30	131.13	140.00	-10	2,237	-0.45%
2021/04/26	22	123.52	7	123.36	127.50	15	2,105	0.71%
2021/04/23	2	119.00	4	120.00	122.00	-2	2,132	-0.09%
2021/04/22	8	118.75	6	119.67	118.50	2	2,375	0.08%
2021/04/21	1	125.50	17	125.44	123.50	-16	2,405	-0.67%
2021/04/20	25	126.12	41	126.05	127.00	-16	2,414	-0.66%
2021/04/19	5	124.50	111	127.27	123.00	-106	2,454	-4.32%	大賣/鉅額交易
2021/04/16	35	127.27	14	125.29	128.00	21	2,446	0.86%
2021/04/15	0	0.00	94	124.41	124.50	-94	2,469	-3.81%
2021/04/14	76	122.94	107	125.39	122.00	-31	2,512	-1.23%	大賣/
2021/04/13	164	129.67	48	134.90	127.00	116	2,667	4.35%	大買/鉅額交易
2021/04/12	29	144.28	7	140.50	136.00	22	2,764	0.80%
2021/04/09	33	141.67	97	140.25	137.00	-64	2,716	-2.36%
2021/04/08	79	127.47	53	127.07	135.00	26	2,426	1.07%
2021/04/07	2	121.50	85	122.99	123.00	-83	2,360	-3.52%
2021/04/06	73	125.02	86	123.52	124.00	-13	2,372	-0.55%
2021/04/01	4	121.50	161	121.73	121.00	-157	2,366	-6.64%	大賣/鉅額交易
2021/03/31	125	122.37	122	123.11	122.50	3	2,445	0.12%	大買/大賣/
2021/03/30	109	118.33	1	119.50	118.00	108	2,371	4.56%	大買/鉅額交易
2021/03/29	150	118.13	8	116.69	118.00	142	2,384	5.95%	大買/鉅額交易
2021/03/26	19	113.84	0	0.00	115.00	19	2,412	0.79%
2021/03/25	5	113.90	15	114.03	112.50	-10	2,456	-0.41%
2021/03/24	6	114.75	6	114.92	114.50	0	2,488	0.00%
2021/03/23	14	118.64	73	116.76	115.50	-59	2,548	-2.32%
2021/03/22	2	121.00	169	121.31	119.50	-167	2,578	-6.48%	大賣/鉅額交易
2021/03/19	115	118.38	75	119.31	119.50	40	2,643	1.51%	大買/
2021/03/18	57	117.67	8	118.19	117.50	49	2,715	1.80%
2021/03/17	83	117.64	31	117.00	116.50	52	2,838	1.83%
2021/03/16	36	117.04	3	116.83	116.00	33	2,965	1.11%
2021/03/15	32	116.52	22	116.52	116.50	10	3,030	0.33%
2021/03/12	13	114.77	14	114.96	114.00	-1	3,092	-0.03%
2021/03/11	83	113.90	0	0.00	115.00	83	3,125	2.66%
2021/03/10	0	0.00	2	109.50	109.00	-2	3,156	-0.06%
2021/03/09	2	108.00	11	109.77	108.50	-9	3,187	-0.28%
2021/03/08	7	113.00	37	111.77	109.00	-30	3,239	-0.93%
2021/03/05	8	110.13	50	109.59	111.00	-42	3,289	-1.28%
2021/03/04	0	0.00	84	111.39	110.00	-84	3,314	-2.53%
2021/03/03	28	111.73	25	111.62	114.00	3	3,366	0.09%
2021/03/02	20	115.68	20	114.05	111.50	0	3,412	0.00%
2021/02/26	40	115.83	28	115.68	115.00	12	3,825	0.31%
2021/02/25	15	119.23	39	119.01	118.50	-24	4,351	-0.55%
2021/02/24	77	121.14	22	120.95	118.00	55	4,709	1.17%
2021/02/23	9	120.33	298	122.58	119.50	-289	5,222	-5.53%	大賣/鉅額交易
2021/02/22	50	119.06	23	119.04	120.00	27	5,320	0.51%
2021/02/19	117	117.33	27	118.72	119.00	90	5,435	1.66%	大買/
2021/02/18	64	116.09	15	117.00	117.00	49	5,439	0.90%
2021/02/17	116	113.48	2	113.00	115.00	114	5,468	2.08%	大買/鉅額交易
2021/02/05	15	110.03	25	110.74	109.00	-10	5,474	-0.18%
2021/02/04	7	111.64	2	111.00	112.00	5	5,509	0.09%
2021/02/03	28	113.71	17	114.35	110.50	11	5,533	0.20%
2021/02/02	34	110.82	30	110.28	111.50	4	5,538	0.07%
2021/02/01	96	106.53	18	107.39	109.50	78	5,547	1.41%
2021/01/29	15	113.20	12	112.21	109.00	3	5,541	0.05%
2021/01/28	12	113.71	16	114.09	113.00	-4	5,530	-0.07%
2021/01/27	54	113.72	2	113.50	113.50	52	5,528	0.94%
2021/01/26	4	116.50	60	113.35	112.00	-56	5,514	-1.02%
2021/01/25	39	111.65	30	113.45	115.50	9	5,492	0.16%
2021/01/22	25	114.34	38	113.39	114.50	-13	5,463	-0.24%
2021/01/21	72	111.44	0	0.00	112.00	72	5,433	1.33%
2021/01/20	4	118.00	23	117.39	115.00	-19	5,396	-0.35%
2021/01/19	3	123.00	7	122.57	121.00	-4	5,354	-0.07%
2021/01/18	8	118.06	60	122.11	121.50	-52	5,337	-0.97%
2021/01/15	180	133.58	132	132.34	126.00	48	5,278	0.91%	大買/大賣/
2021/01/14	5	127.00	3	128.67	129.50	2	5,026	0.04%
2021/01/13	13	125.08	0	0.00	124.50	13	4,978	0.26%
2021/01/12	1	129.50	7	129.57	124.50	-6	4,954	-0.12%
2021/01/11	1	123.00	0	0.00	123.50	1	4,901	0.02%
2021/01/08	0	0.00	1	123.00	122.00	-1	4,896	-0.02%
2021/01/07	0	0.00	2	129.25	126.50	-2	4,855	-0.04%
2021/01/06	10	126.50	82	134.77	127.00	-72	4,805	-1.50%
2021/01/05	71	136.08	14	132.46	139.00	57	4,609	1.24%
2021/01/04	23	124.54	70	125.94	126.50	-47	4,509	-1.04%
2020/12/31	34	121.41	0	0.00	121.00	34	4,466	0.76%
2020/12/30	9	122.94	78	122.65	121.00	-69	4,469	-1.54%
2020/12/29	93	121.11	5	120.40	120.00	88	4,500	1.96%
2020/12/28	13	122.77	84	123.80	122.00	-71	4,474	-1.59%
2020/12/25	19	125.45	66	128.42	126.00	-47	4,422	-1.06%
2020/12/24	1	121.00	3	123.00	119.50	-2	4,312	-0.05%
2020/12/23	19	119.05	22	121.48	122.00	-3	4,285	-0.07%
2020/12/22	12	120.00	145	123.22	118.50	-133	4,267	-3.12%	大賣/鉅額交易
2020/12/21	13	117.27	55	121.58	121.50	-42	4,226	-0.99%
2020/12/18	35	122.39	9	123.44	122.50	26	4,183	0.62%
2020/12/17	64	122.71	21	125.45	123.50	43	4,150	1.04%
2020/12/16	1	128.50	53	129.77	128.00	-52	4,091	-1.27%
2020/12/15	117	126.83	89	128.74	126.00	28	4,049	0.69%	大買/
2020/12/14	82	133.16	136	136.75	130.50	-54	3,998	-1.35%	大賣/
2020/12/11	37	133.70	364	137.01	133.00	-327	3,912	-8.36%	大賣/鉅額交易
2020/12/10	52	136.21	396	139.44	137.00	-344	3,783	-9.09%	大賣/鉅額交易
2020/12/09	0.4	145.69	53	144.99	146.50	-52.6	3,652	-1.44%
2020/12/07	0	0.00	4	127.00	129.00	-4	3,520	-0.11%
2020/12/04	31	132.69	0	0.00	127.00	31	3,488	0.89%
2020/12/03	40	132.54	0	0.00	135.00	40	3,452	1.16%
2020/12/02	7	132.50	11	139.00	134.50	-4	3,460	-0.12%
2020/12/01	58	134.69	0	0.00	137.50	58	3,469	1.67%
2020/11/30	60	132.36	0	0.00	131.00	60	3,493	1.72%
2020/11/27	13	134.38	0	0.00	135.00	13	3,462	0.38%
2020/11/26	140	131.40	0	0.00	131.00	140	3,402	4.11%	大買/鉅額交易
2020/11/25	542	132.03	262	132.40	128.00	280	3,348	8.36%	大買/大賣/鉅額交易
2020/11/24	575	130.97	246	131.28	128.00	329	2,926	11.24%	大買/大賣/鉅額交易
2020/11/23	222	120.72	307	123.12	128.00	-85	2,390	-3.56%	大買/大賣/
2020/11/20	644	114.06	294	115.56	116.50	350	2,019	17.33%	大買/大賣/鉅額交易
2020/11/19	27	110.39	98	109.17	111.50	-71	1,487	-4.77%
2020/11/18	35	94.44	173	99.04	101.50	-138	1,329	-10.38%	大賣/鉅額交易
2020/11/17	261	92.50	0	0.00	92.30	261	1,196	21.82%	大買/鉅額交易
2020/11/16	67	93.82	125	92.36	92.00	-58	1,197	-4.84%	大賣/
2020/11/13	236	91.58	0	0.00	91.30	236	1,160	20.33%	大買/鉅額交易
2020/11/12	104	91.65	103	91.78	90.50	1	1,142	0.09%	大買/大賣/
2020/11/11	108	90.71	11	90.44	91.30	97	1,113	8.71%	大買/
2020/11/10	188	90.79	16	89.34	89.10	172	1,087	15.81%	大買/鉅額交易
2020/11/09	138	89.74	2	89.20	89.70	136	1,065	12.77%	大買/鉅額交易
2020/11/06	230	88.70	0	0.00	88.00	230	1,057	21.75%	大買/鉅額交易
2020/11/05	88	87.43	3	87.20	87.50	85	1,048	8.11%
2020/11/04	23	87.30	43	87.55	86.90	-20	1,059	-1.89%
2020/11/03	66	85.60	11	85.03	85.40	55	1,049	5.24%
2020/11/02	0	0.00	58	83.31	84.20	-58	1,068	-5.43%
2020/10/30	0	0.00	38	83.96	84.00	-38	1,108	-3.43%
2020/10/29	19	83.61	51	83.18	84.00	-32	1,118	-2.86%
2020/10/28	2	85.30	19	85.28	84.50	-17	1,114	-1.52%
2020/10/27	6	85.52	13	85.65	85.80	-7	1,114	-0.63%
2020/10/26	5	88.38	18	86.39	85.80	-13	1,116	-1.16%
2020/10/23	21	87.99	11	88.09	88.20	10	1,117	0.90%
2020/10/22	0	0.00	8	88.26	87.80	-8	1,130	-0.71%
2020/10/21	42	89.71	8	88.70	88.70	34	1,139	2.98%
2020/10/20	6	89.80	22	89.47	89.00	-16	1,163	-1.38%
2020/10/19	38	90.16	31	88.82	90.50	7	1,165	0.60%
2020/10/16	32	89.60	34	89.16	88.80	-2	1,174	-0.17%
2020/10/15	26	87.93	0	0.00	87.50	26	1,183	2.20%
2020/10/14	22	90.39	24	89.92	88.80	-2	1,181	-0.17%
2020/10/13	142	89.78	5	90.00	90.10	137	1,173	11.67%	大買/鉅額交易
2020/10/12	74	92.21	212	92.36	90.60	-138	1,163	-11.86%	大賣/鉅額交易
2020/10/08	102	90.53	0	0.00	89.50	102	1,104	9.23%	大買/鉅額交易
2020/10/07	99	90.81	63	90.14	89.20	36	1,092	3.30%
2020/10/06	129	90.94	44	90.70	89.50	85	1,088	7.81%	大買/
2020/10/05	187	87.42	3	86.37	87.90	184	1,064	17.29%	大買/鉅額交易
2020/09/30	0	0.00	4	83.93	85.00	-4	1,116	-0.36%
2020/09/28	1	84.30	16	84.23	84.40	-15	1,260	-1.19%
2020/09/25	0	0.00	5	81.74	83.40	-5	1,318	-0.38%
2020/09/24	0	0.00	49	82.59	81.90	-49	1,339	-3.66%
2020/09/23	0	0.00	25	84.22	84.30	-25	1,357	-1.84%
2020/09/22	13	84.65	5	85.66	84.20	8	1,416	0.56%
2020/09/21	30	86.51	9	86.73	86.10	21	1,486	1.41%
2020/09/18	1	88.00	20	87.86	87.20	-19	1,484	-1.28%
2020/09/17	22	89.05	60	89.96	88.50	-38	1,481	-2.56%
2020/09/16	13	86.25	16	87.01	87.60	-3	1,446	-0.21%
2020/09/15	26	85.15	6	85.38	85.00	20	1,451	1.38%
2020/09/14	11	84.49	6	84.88	84.50	5	1,453	0.34%
2020/09/11	1	84.60	18	84.53	84.40	-17	1,450	-1.17%
2020/09/10	1	84.60	20	85.56	84.80	-19	1,459	-1.30%
2020/09/09	48	86.67	37	86.56	86.60	11	1,457	0.75%
2020/09/08	0	0.00	42	88.90	88.30	-42	1,451	-2.89%
2020/09/07	3	88.20	152	91.34	88.00	-149	1,444	-10.32%	大賣/鉅額交易
2020/09/04	155	88.90	78	88.56	91.70	77	1,416	5.43%	大買/
2020/09/03	27	88.66	60	88.21	90.50	-33	1,356	-2.43%
2020/09/02	56	82.16	2	82.05	82.30	54	1,280	4.22%
2020/09/01	11	81.47	27	81.02	81.60	-16	1,288	-1.24%
2020/08/31	13	81.92	13	81.78	81.70	0	1,292	0.00%
2020/08/28	3	81.17	29	80.96	81.60	-26	1,311	-1.98%
2020/08/27	13	81.63	24	81.33	80.90	-11	1,325	-0.83%
2020/08/26	29	82.30	4	81.93	82.00	25	1,334	1.87%
2020/08/25	54	82.20	0	0.00	81.60	54	1,340	4.03%
2020/08/24	1	80.90	13	81.08	81.50	-12	1,340	-0.89%
2020/08/21	17	80.55	19	79.79	81.70	-2	1,346	-0.15%
2020/08/20	18	77.75	126	80.97	78.80	-108	1,356	-7.96%	大賣/鉅額交易
2020/08/19	64	86.23	69	85.42	83.90	-5	1,338	-0.37%
2020/08/18	71	86.36	4	86.13	86.20	67	1,338	5.01%
2020/08/17	91	86.83	13	86.26	86.20	78	1,339	5.82%
2020/08/14	17	82.88	29	82.80	83.50	-12	1,332	-0.90%
2020/08/13	52	83.99	0	0.00	83.20	52	1,335	3.89%
2020/08/12	56	83.51	20	83.53	83.50	36	1,348	2.67%
2020/08/11	20	86.21	11	87.00	86.10	9	1,344	0.67%
2020/08/10	20	88.15	70	88.60	88.00	-50	1,359	-3.68%
2020/08/07	8	88.18	20	87.73	87.40	-12	1,371	-0.87%
2020/08/06	109	88.31	59	88.18	88.00	50	1,374	3.64%	大買/
2020/08/05	196	88.17	7	86.74	89.00	189	1,364	13.85%	大買/鉅額交易
2020/08/04	49	84.30	48	84.54	84.70	1	1,333	0.07%
2020/08/03	56	82.80	10	82.58	82.50	46	1,337	3.44%
2020/07/31	43	82.16	3	82.73	82.50	40	1,357	2.95%
2020/07/30	17	82.39	9	82.11	82.60	8	1,425	0.56%
2020/07/29	11	79.75	5	79.98	81.00	6	1,467	0.41%
2020/07/28	29	80.67	69	81.69	79.10	-40	1,476	-2.71%
2020/07/27	1	85.60	112	83.40	82.00	-111	1,489	-7.45%	大賣/鉅額交易
2020/07/24	27	85.40	108	88.15	84.50	-81	1,544	-5.24%	大賣/
2020/07/23	5	87.38	65	87.05	87.30	-60	1,536	-3.91%
2020/07/22	0	0.00	238	88.31	87.80	-238	1,553	-15.32%	大賣/鉅額交易
2020/07/21	19	85.14	60	87.83	89.00	-41	1,541	-2.66%
2020/07/20	3	83.10	14	82.80	83.10	-11	1,526	-0.72%
2020/07/16	0	0.00	5	85.08	85.10	-5	1,568	-0.32%
2020/07/15	3	86.97	89	87.18	86.00	-86	1,575	-5.46%
2020/07/14	6	87.27	12	87.84	86.50	-6	1,602	-0.37%
2020/07/13	2	90.50	48	89.95	89.00	-46	1,605	-2.87%
2020/07/10	38	90.71	93	91.69	89.00	-55	1,626	-3.38%
2020/07/09	23	94.99	69	98.69	95.40	-46	1,623	-2.83%
2020/07/08	13	94.00	90	92.76	96.10	-77	1,574	-4.89%
2020/07/07	10	89.83	178	90.53	91.00	-168	1,497	-11.22%	大賣/鉅額交易
2020/07/06	40	90.35	33	89.08	91.30	7	1,483	0.47%
2020/07/03	7	89.11	42	88.65	87.40	-35	1,464	-2.39%
2020/07/02	20	88.57	98	88.40	88.30	-78	1,509	-5.17%
2020/07/01	1	87.80	157	87.71	87.30	-156	1,551	-10.05%	大賣/鉅額交易
2020/06/30	156	82.98	120	85.49	87.20	36	1,597	2.25%	大買/大賣/
2020/06/29	3	79.90	20	79.56	79.30	-17	1,539	-1.10%
2020/06/24	65	80.72	0	0.00	80.70	65	1,555	4.18%
2020/06/23	12	80.72	152	80.73	80.20	-140	1,587	-8.82%	大賣/鉅額交易
2020/06/22	109	81.37	32	82.16	82.00	77	1,616	4.76%	大買/
2020/06/19	27	80.69	5	80.40	80.40	22	1,644	1.34%
2020/06/18	17	79.53	0	0.00	79.70	17	1,666	1.02%
2020/06/17	5	80.24	50	80.69	79.90	-45	1,685	-2.67%
2020/06/16	27	79.10	15	78.49	81.90	12	1,724	0.70%
2020/06/15	0	0.00	73	78.02	77.40	-73	1,741	-4.19%
2020/06/12	1	77.40	28	77.28	78.20	-27	1,773	-1.52%
2020/06/11	41	81.26	20	79.61	79.10	21	1,807	1.16%
2020/06/10	34	82.86	0	0.00	82.40	34	1,845	1.84%
2020/06/09	36	84.39	20	83.52	83.00	16	1,909	0.84%
2020/06/08	27	84.55	1	84.80	83.60	26	1,966	1.32%
2020/06/05	36	83.90	5	83.78	84.00	31	2,022	1.53%
2020/06/04	16	84.51	27	83.89	83.30	-11	2,098	-0.52%
2020/06/03	39	83.04	17	82.38	82.70	22	2,287	0.96%
2020/06/02	28	82.79	13	82.58	81.70	15	2,311	0.65%
2020/06/01	92	81.54	1	81.00	81.70	91	2,347	3.88%
2020/05/29	14	79.78	1	79.90	79.80	13	2,453	0.53%
2020/05/28	7	80.89	16	81.23	79.10	-9	2,582	-0.35%
2020/05/27	7	82.03	77	81.76	81.30	-70	2,610	-2.68%
2020/05/26	16	81.41	1	81.80	80.40	15	2,638	0.57%
2020/05/25	68	79.53	4	79.38	81.00	64	2,728	2.35%
2020/05/22	17	79.87	30	80.91	79.00	-13	2,805	-0.46%
2020/05/21	28	82.71	22	83.18	82.50	6	2,815	0.21%
2020/05/20	64	80.71	10	80.55	81.40	54	2,854	1.89%
2020/05/19	15	80.47	134	79.75	80.50	-119	2,980	-3.99%	大賣/鉅額交易
2020/05/18	13	79.76	112	79.16	78.20	-99	3,121	-3.17%	大賣/
2020/05/15	63	79.78	11	81.38	80.00	52	3,264	1.59%
2020/05/14	98	81.89	163	85.27	81.20	-65	3,280	-1.98%	大賣/
2020/05/13	20	87.16	65	87.00	87.10	-45	3,268	-1.38%
2020/05/12	23	89.79	51	88.19	87.30	-28	3,285	-0.85%
2020/05/11	61	89.20	0	0.00	88.80	61	3,311	1.84%
2020/05/08	60	89.86	10	89.80	88.30	50	3,326	1.50%
2020/05/07	176	89.46	23	88.69	89.50	153	3,336	4.59%	大買/鉅額交易
2020/05/06	3	88.90	406	89.76	88.20	-403	3,363	-11.98%	大賣/鉅額交易
2020/05/05	77	92.52	91	92.53	93.50	-14	3,339	-0.42%
2020/05/04	172	89.65	12	89.09	89.10	160	3,360	4.76%	大買/鉅額交易
2020/04/30	31	92.76	50	92.14	91.50	-19	3,378	-0.56%
2020/04/29	11	93.03	445	93.31	92.30	-434	3,378	-12.85%	大賣/鉅額交易
2020/04/28	36	89.63	43	89.76	89.90	-7	3,353	-0.21%
2020/04/27	23	88.94	35	89.07	88.80	-12	3,359	-0.36%
2020/04/24	44	87.47	3	86.73	87.80	41	3,370	1.22%
2020/04/23	16	86.94	90	87.34	86.60	-74	3,424	-2.16%
2020/04/22	243	84.80	0	0.00	87.20	243	3,512	6.92%	大買/鉅額交易
2020/04/21	28	85.83	169	87.43	84.60	-141	3,614	-3.90%	大賣/鉅額交易
2020/04/20	83	88.73	16	88.15	88.80	67	3,620	1.85%
2020/04/17	32	89.54	75	89.68	87.60	-43	3,676	-1.17%
2020/04/16	141	88.67	13	88.62	89.00	128	3,675	3.48%	大買/鉅額交易
2020/04/15	119	89.56	61	89.58	88.00	58	3,720	1.56%	大買/
2020/04/14	10	88.35	12	88.90	88.20	-2	3,757	-0.05%
2020/04/13	4	87.40	4	87.70	86.50	0	3,806	0.00%
2020/04/10	46	86.62	25	87.04	86.10	21	3,877	0.54%
2020/04/09	65	86.22	20	87.97	85.10	45	4,017	1.12%
2020/04/08	63	87.67	13	87.52	87.90	50	4,048	1.24%
2020/04/07	25	87.82	23	87.73	86.80	2	4,018	0.05%
2020/04/06	10	77.68	12	79.69	82.00	-2	3,984	-0.05%
2020/04/01	60	77.83	213	77.24	77.80	-153	3,941	-3.88%	大賣/鉅額交易
2020/03/31	7	73.36	133	73.16	73.00	-126	3,858	-3.27%	大賣/鉅額交易
2020/03/30	80	69.44	63	70.53	73.00	17	3,844	0.44%
2020/03/27	101	72.97	65	74.59	71.50	36	3,836	0.94%	大買/
2020/03/26	142	71.73	73	71.12	73.00	69	3,812	1.81%	大買/
2020/03/25	0	0.00	21	71.04	72.20	-21	3,794	-0.55%
2020/03/23	6	60.13	3	60.10	59.80	3	3,824	0.08%
2020/03/20	8	66.36	37	66.75	66.30	-29	3,825	-0.76%
2020/03/19	2	64.00	4	64.53	62.10	-2	3,844	-0.05%
2020/03/18	33	70.71	36	76.58	68.90	-3	3,930	-0.08%
2020/03/17	93	77.71	118	79.44	74.10	-25	3,901	-0.64%	大賣/
2020/03/16	194	81.89	38	87.52	80.90	156	3,863	4.04%	大買/鉅額交易
2020/03/13	13	84.55	28	86.97	89.80	-15	3,824	-0.39%
2020/03/12	236	95.68	12	96.73	93.30	224	3,792	5.91%	大買/鉅額交易
2020/03/11	30	101.43	50	106.63	102.00	-20	3,737	-0.54%
2020/03/10	42	106.96	0	0.00	109.00	42	3,673	1.14%
2020/03/09	17	116.00	120	114.74	105.00	-103	3,592	-2.87%	大賣/鉅額交易
2020/03/06	62	112.22	0	0.00	114.00	62	3,385	1.83%
2020/03/05	10	112.50	33	113.73	113.50	-23	3,348	-0.69%
2020/03/04	1	113.00	1	113.50	112.00	0	3,301	0.00%
2020/03/03	90	113.18	11	112.55	113.00	79	3,189	2.48%
2020/03/02	35	106.13	3	106.33	107.50	32	3,060	1.05%
2020/02/27	53	104.70	0	0.00	104.50	53	3,030	1.75%
2020/02/26	37	113.35	233	112.27	108.50	-196	3,021	-6.49%	大賣/鉅額交易
2020/02/25	15	111.93	151	110.00	112.50	-136	2,932	-4.64%	大賣/鉅額交易
2020/02/24	22	107.00	22	107.00	108.00	0	2,846	0.00%
2020/02/21	115	109.60	32	110.41	108.50	83	2,825	2.94%	大買/
2020/02/20	5	115.50	136	115.04	112.50	-131	2,775	-4.72%	大賣/鉅額交易
2020/02/19	265	112.13	36	111.50	111.50	229	2,640	8.67%	大買/鉅額交易
2020/02/18	130	111.02	7	108.93	112.50	123	2,484	4.95%	大買/鉅額交易
2020/02/17	6	100.67	20	101.06	102.50	-14	2,333	-0.60%
2020/02/14	82	99.66	1	99.10	99.50	81	2,298	3.52%
2020/02/13	24	100.47	0	0.00	98.80	24	2,283	1.05%
2020/02/12	10	102.00	14	101.50	100.00	-4	2,269	-0.18%
2020/02/10	13	96.91	54	98.36	97.50	-41	2,253	-1.82%
2020/02/07	33	98.11	6	98.85	97.80	27	2,247	1.20%
2020/02/06	9	98.52	68	99.28	98.30	-59	2,250	-2.62%
2020/02/05	44	96.39	4	95.50	97.00	40	2,207	1.81%
2020/02/04	0	0.00	202	93.88	96.50	-202	2,143	-9.42%	大賣/鉅額交易
2020/02/03	101	88.83	35	89.37	91.00	66	2,113	3.12%	大買/
2020/01/31	142	94.19	58	97.01	93.60	84	2,085	4.03%	大買/
2020/01/30	37	100.46	2	100.00	99.50	35	2,049	1.71%
2020/01/20	0	0.00	10	111.20	110.50	-10	2,021	-0.49%
2020/01/16	22	113.57	16	112.72	116.00	6	1,939	0.31%
2020/01/15	1	113.00	0	0.00	111.50	1	1,862	0.05%
2020/01/14	17	108.24	2	109.00	109.00	15	1,736	0.86%
2020/01/13	0	0.00	43	111.74	108.00	-43	1,699	-2.53%
2020/01/10	34	107.25	11	106.27	108.00	23	1,634	1.41%
2020/01/09	36	105.79	18	106.14	108.00	18	1,596	1.13%
2020/01/08	41	106.37	153	106.56	102.50	-112	1,537	-7.28%	大賣/鉅額交易
2020/01/07	3	105.00	84	106.89	104.50	-81	1,471	-5.51%
2020/01/06	213	110.22	28	111.38	112.50	185	1,395	13.26%	大買/鉅額交易
2020/01/03	24	110.33	32	108.70	110.00	-8	1,323	-0.60%
2020/01/02	17	102.71	17	103.65	104.00	0	1,179	0.00%
2019/12/31	26	99.75	6	100.02	99.60	20	1,130	1.77%
2019/12/30	5	103.50	36	101.94	100.50	-31	1,123	-2.76%
2019/12/27	16	100.05	19	99.71	100.00	-3	1,095	-0.27%
2019/12/26	4	98.85	63	98.87	98.10	-59	1,093	-5.40%
2019/12/25	5	96.80	5	96.46	96.80	0	1,100	0.00%
2019/12/24	0	0.00	25	97.16	96.60	-25	1,185	-2.11%
2019/12/23	0	0.00	51	98.07	97.30	-51	1,256	-4.06%
2019/12/20	0	0.00	66	97.94	96.80	-66	1,289	-5.12%
2019/12/19	0	0.00	20	101.28	100.00	-20	1,395	-1.43%
2019/12/18	2	104.00	79	103.06	102.50	-77	1,475	-5.22%
2019/12/17	24	100.00	32	100.04	99.20	-8	1,415	-0.57%
2019/12/16	59	100.16	75	100.25	101.50	-16	1,422	-1.12%
2019/12/13	64	98.93	17	99.89	99.10	47	1,475	3.19%
2019/12/12	15	93.85	0	0.00	92.90	15	1,368	1.10%
2019/12/09	20	95.74	0	0.00	96.40	20	1,407	1.42%
2019/12/06	42	92.33	0	0.00	92.80	42	1,381	3.04%
2019/12/05	16	90.21	0	0.00	89.60	16	1,381	1.16%
2019/12/04	2	88.60	0	0.00	89.00	2	1,385	0.14%
2019/12/03	6	90.80	0	0.00	90.30	6	1,392	0.43%
2019/12/02	6	89.73	0	0.00	89.10	6	1,397	0.43%
2019/11/29	10	92.03	3	91.93	91.80	7	1,405	0.50%
2019/11/28	5	93.32	0	0.00	93.30	5	1,413	0.35%
2019/11/27	8	94.40	0	0.00	94.30	8	1,425	0.56%
2019/11/26	14	94.19	0	0.00	94.00	14	1,447	0.97%
2019/11/25	43	97.75	46	96.68	94.10	-3	1,487	-0.20%
2019/11/22	61	90.74	9	89.16	91.60	52	1,502	3.46%
2019/11/21	22	88.19	11	88.28	88.50	11	1,559	0.71%
2019/11/20	6	89.75	0	0.00	89.00	6	1,662	0.36%
2019/11/19	0	0.00	4	89.38	89.10	-4	1,730	-0.23%
2019/11/18	6	90.37	3	90.70	90.10	3	1,760	0.17%
2019/11/15	7	90.54	3	89.90	89.90	4	1,759	0.23%
2019/11/14	2	88.00	11	88.95	88.00	-9	1,756	-0.51%
2019/11/13	0	0.00	4	90.63	89.90	-4	1,752	-0.23%
2019/11/12	0	0.00	5	90.76	90.50	-5	1,752	-0.29%
2019/11/11	4	90.20	6	91.95	90.30	-2	1,750	-0.11%
2019/11/08	2	96.25	19	95.95	95.00	-17	1,750	-0.97%
2019/11/07	3	100.03	23	101.13	99.60	-20	1,724	-1.16%
2019/11/06	8	99.09	4	97.93	98.00	4	1,696	0.24%
2019/11/05	49	100.50	1	100.50	100.50	48	1,678	2.86%
2019/11/04	15	93.56	0	0.00	94.00	15	1,624	0.92%
2019/11/01	16	92.65	0	0.00	93.10	16	1,619	0.99%
2019/10/31	8	93.59	7	94.06	92.70	1	1,615	0.06%
2019/10/30	9	93.84	0	0.00	93.60	9	1,610	0.56%
2019/10/29	66	94.63	3	94.90	93.00	63	1,608	3.92%
2019/10/28	13	96.32	1	96.50	95.80	12	1,601	0.75%
2019/10/25	11	97.95	40	98.43	97.30	-29	1,597	-1.82%
2019/10/24	0	0.00	12	99.21	98.60	-12	1,585	-0.76%
2019/10/23	47	97.88	86	98.35	98.40	-39	1,571	-2.48%
2019/10/22	0	0.00	24	95.67	95.00	-24	1,548	-1.55%
2019/10/21	25	94.70	4	94.43	95.50	21	1,546	1.36%
2019/10/18	0	0.00	23	96.27	94.40	-23	1,545	-1.49%
2019/10/17	14	95.24	0	0.00	95.60	14	1,539	0.91%
2019/10/16	7	96.94	20	97.24	95.70	-13	1,535	-0.85%
2019/10/15	69	95.72	8	97.53	96.30	61	1,530	3.99%
2019/10/14	2	98.70	8	99.24	98.00	-6	1,515	-0.40%
2019/10/09	31	99.59	14	99.30	98.30	17	1,507	1.13%
2019/10/08	11	98.99	17	99.38	98.00	-6	1,489	-0.40%
2019/10/07	17	102.97	63	102.89	102.50	-46	1,467	-3.14%
2019/10/04	1	101.50	21	101.69	101.00	-20	1,451	-1.38%
2019/10/03	49	100.61	7	100.33	101.50	42	1,443	2.91%
2019/10/02	35	102.00	20	102.65	100.50	15	1,427	1.05%
2019/10/01	52	102.15	3	103.00	99.70	49	1,400	3.50%
2019/09/27	59	105.90	7	105.50	103.00	52	1,367	3.80%
2019/09/26	1	114.50	99	115.71	114.00	-98	1,276	-7.68%
2019/09/25	82	108.51	28	109.30	113.00	54	1,192	4.53%
2019/09/24	76	115.13	34	112.13	108.00	42	1,146	3.66%
2019/09/23	4	108.50	7	103.00	109.50	-3	1,018	-0.29%
2019/09/20	7	99.79	7	98.77	99.60	0	916	0.00%
2019/09/19	8	99.41	10	100.17	98.50	-2	902	-0.22%
2019/09/18	14	102.54	84	101.53	100.50	-70	878	-7.96%
2019/09/17	30	94.49	3	94.50	96.00	27	767	3.52%
2019/09/16	0	0.00	65	96.39	94.00	-65	757	-8.58%
2019/09/12	0	0.00	7	95.19	96.60	-7	741	-0.94%
2019/09/11	1	94.80	72	93.98	94.00	-71	720	-9.85%
2019/09/10	3	92.10	109	92.17	92.50	-106	686	-15.44%	大賣/鉅額交易
2019/09/09	21	90.06	24	91.10	91.60	-3	674	-0.44%
2019/09/06	18	88.70	3	89.93	89.00	15	665	2.25%
2019/09/05	1	91.80	42	91.56	89.90	-41	663	-6.18%
2019/09/04	1	90.30	9	90.97	91.30	-8	663	-1.21%
2019/09/03	17	91.26	15	91.99	89.30	2	663	0.30%
2019/09/02	0	0.00	22	90.58	91.10	-22	649	-3.39%
2019/08/30	3	92.30	12	91.95	92.00	-9	637	-1.41%
2019/08/29	18	92.17	22	92.82	90.20	-4	621	-0.64%
2019/08/28	26	97.37	50	98.72	94.20	-24	594	-4.04%
2019/08/27	1	97.50	20	97.61	100.00	-19	546	-3.48%
2019/08/26	21	97.83	51	97.62	95.20	-30	492	-6.09%
2019/08/23	66	98.34	3	99.90	95.20	63	426	14.76%
2019/08/22	45	92.68	5	90.04	93.80	40	322	12.42%
2019/08/21	50	83.95	8	83.18	85.30	42	251	16.73%
2019/08/20	22	77.55	0	0.00	77.60	22	219	10.02%
2019/08/19	14	77.55	2	77.45	77.30	12	217	5.51%
2019/08/16	19	77.63	2	77.80	77.80	17	217	7.81%
2019/08/15	10	76.82	4	78.03	76.70	6	216	2.77%
2019/08/14	1	76.00	1	77.00	76.40	0	214	0.00%
2019/08/13	1	76.50	17	78.51	76.60	-16	214	-7.47%
2019/08/12	8	74.93	6	74.27	75.20	2	203	0.99%
2019/08/08	0	0.00	6	74.40	73.80	-6	201	-2.98%
2019/08/07	8	72.84	5	72.68	74.30	3	200	1.50%
2019/08/06	10	70.84	8	70.33	71.60	2	198	1.01%
2019/08/05	1	71.10	12	71.76	73.50	-11	201	-5.47%
2019/08/02	3	71.93	4	72.35	72.50	-1	203	-0.49%
2019/08/01	1	72.70	6	73.42	73.70	-5	205	-2.44%
2019/07/31	1	73.70	9	73.49	73.70	-8	205	-3.90%
2019/07/30	1	73.20	15	73.94	73.30	-14	205	-6.82%
2019/07/29	0	0.00	5	75.48	74.70	-5	203	-2.46%
2019/07/26	0	0.00	8	76.74	76.20	-8	201	-3.97%
2019/07/25	1	77.30	3	77.43	77.40	-2	201	-0.99%
2019/07/24	3	77.40	4	77.38	78.00	-1	200	-0.50%
2019/07/23	2	76.10	8	76.00	76.50	-6	199	-3.01%
2019/07/22	0	0.00	7	73.87	74.80	-7	200	-3.50%
2019/07/19	2	75.40	13	75.68	75.00	-11	200	-5.48%
2019/07/18	0	0.00	22	76.14	75.20	-22	200	-10.98%
2019/07/17	0	0.00	16	77.61	77.00	-16	199	-8.01%
2019/07/16	0	0.00	16	77.91	77.50	-16	199	-8.04%
2019/07/15	3	79.13	6	78.95	79.00	-3	205	-1.46%
2019/07/12	4	80.38	17	80.12	80.00	-13	207	-6.27%
2019/07/11	2	80.35	6	80.23	80.10	-4	214	-1.87%
2019/07/10	1	79.90	6	79.72	80.30	-5	213	-2.34%
2019/07/09	0	0.00	17	79.06	78.70	-17	213	-7.95%
2019/07/08	1	80.20	6	80.58	80.20	-5	214	-2.33%
2019/07/05	1	81.30	12	81.73	81.30	-11	216	-5.08%
2019/07/04	3	81.03	5	81.10	80.80	-2	218	-0.92%
2019/07/03	1	82.80	14	82.79	82.20	-13	220	-5.90%
2019/07/02	1	84.20	8	84.73	84.20	-7	219	-3.19%
2019/07/01	0	0.00	9	84.92	84.90	-9	223	-4.03%
2019/06/26	0	0.00	5	87.50	85.20	-5	232	-2.15%
2019/06/25	0	0.00	16	85.55	84.30	-16	221	-7.23%
2019/06/24	0	0.00	8	85.90	85.00	-8	212	-3.76%
2019/06/21	6	79.32	3	79.87	79.80	3	199	1.50%
2019/06/20	18	80.11	0	0.00	80.70	18	201	8.93%
2019/06/19	4	79.68	0	0.00	79.30	4	203	1.97%
2019/06/14	0	0.00	1	80.70	80.00	-1	223	-0.45%
2019/06/13	1	81.00	31	80.10	80.50	-30	225	-13.29%
2019/06/12	2	82.15	9	81.59	79.30	-7	221	-3.16%
2019/06/11	2	77.50	4	78.48	79.50	-2	214	-0.93%
2019/06/10	1	72.30	0	0.00	72.30	1	207	0.48%
2019/06/06	0	0.00	3	71.67	71.80	-3	212	-1.41%
2019/06/04	1	71.60	0	0.00	71.50	1	220	0.45%
2019/06/03	1	72.10	14	72.19	71.60	-13	227	-5.71%
2019/05/31	4	73.45	14	74.12	73.70	-10	230	-4.33%
2019/05/30	1	71.30	3	71.07	70.80	-2	235	-0.85%
2019/05/29	4	70.20	2	70.55	71.00	2	243	0.82%
2019/05/28	3	71.27	2	71.45	71.10	1	255	0.39%
2019/05/27	3	70.97	9	70.93	71.00	-6	269	-2.22%
2019/05/24	5	70.86	8	71.06	71.00	-3	275	-1.09%
2019/05/23	7	71.16	11	70.99	70.90	-4	292	-1.37%
2019/05/22	3	74.87	12	73.87	73.20	-9	321	-2.80%
2019/05/21	3	72.93	13	72.78	73.10	-10	325	-3.07%
2019/05/20	7	74.17	25	74.20	73.40	-18	333	-5.40%
2019/05/17	11	75.92	6	77.38	76.90	5	348	1.43%
2019/05/16	0	0.00	3	79.57	79.00	-3	383	-0.78%
2019/05/15	3	79.97	2	80.40	80.00	1	405	0.25%
2019/05/14	9	80.02	0	0.00	81.00	9	458	1.96%
2019/05/13	1	77.20	0	0.00	80.50	1	485	0.21%
2019/05/10	0	0.00	4	84.48	82.00	-4	488	-0.82%
2019/05/09	1	86.60	1	85.20	85.00	0	491	0.00%
2019/05/08	1	85.50	0	0.00	86.50	1	498	0.20%
2019/05/06	0	0.00	6	85.30	86.00	-6	539	-1.11%
2019/05/03	1	87.00	2	86.70	86.60	-1	557	-0.18%
2019/05/02	0	0.00	6	87.37	87.00	-6	576	-1.04%
2019/04/30	0	0.00	10	87.36	88.00	-10	583	-1.71%
2019/04/29	0	0.00	2	88.75	88.10	-2	584	-0.34%
2019/04/26	1	88.50	12	87.48	88.30	-11	582	-1.89%
2019/04/25	0	0.00	14	87.47	87.30	-14	579	-2.42%
2019/04/23	2	86.60	2	87.50	88.30	0	574	0.00%
2019/04/22	1	90.90	1	90.50	89.50	0	572	0.00%
2019/04/19	0	0.00	1	88.40	90.00	-1	573	-0.17%
2019/04/18	1	85.60	12	88.11	87.50	-11	565	-1.95%
2019/04/17	1	87.90	0	0.00	88.80	1	561	0.18%
2019/03/21	0	0.00	4	91.18	91.90	-4	529	-0.75%
2019/02/21	0	0.00	4	96.10	100.50	-4	436	-0.92%
2019/02/11	0	0.00	5	87.92	88.80	-5	230	-2.17%
2019/01/30	4	87.10	3	89.37	87.10	1	223	0.45%
2019/01/29	3	88.37	2	91.40	90.80	1	217	0.46%
2019/01/28	3	93.30	0	0.00	92.80	3	207	1.44%
2018/10/23	0	0.00	1	73.80	72.00	-1	199	-0.50%
2018/10/19	1	72.00	2	72.50	72.00	-1	225	-0.44%
2018/10/16	1	77.00	0	0.00	77.00	1	273	0.37%
2018/10/15	0	0.00	3	77.40	76.20	-3	337	-0.89%
2018/10/12	2	72.95	3	71.90	72.30	-1	365	-0.27%
2018/10/08	0	0.00	1	83.20	82.90	-1	473	-0.21%
2018/10/05	1	83.20	0	0.00	83.80	1	473	0.21%
2018/09/25	0	0.00	2	92.40	96.20	-2	473	-0.42%
2018/09/21	1	93.40	1	93.40	93.10	0	474	0.00%
2018/09/20	1	93.20	2	92.90	93.00	-1	473	-0.21%
2018/09/19	0	0.00	5	94.68	94.00	-5	472	-1.06%
2018/09/18	3	94.60	1	94.60	93.40	2	472	0.42%
2018/09/17	0	0.00	2	97.45	97.30	-2	472	-0.42%
2018/09/14	1	95.60	3	97.67	99.10	-2	472	-0.42%
2018/09/13	4	96.70	1	98.30	96.00	3	471	0.64%
2018/09/12	7	95.33	0	0.00	93.50	7	470	1.49%
2018/09/11	3	100.17	1	102.50	100.50	2	469	0.43%
2018/09/10	3	100.33	1	101.50	100.00	2	469	0.43%
2018/09/07	1	104.00	0	0.00	104.00	1	466	0.21%
2018/08/20	0	0.00	1	113.50	112.00	-1	450	-0.22%
2018/08/17	1	117.50	0	0.00	117.50	1	447	0.22%