富邦NASDAQ正2 (00670L)-新光券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
130.2
漲跌
▼1.1
漲幅
-0.80%
成交量
679張
產業
上市
73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

富邦NASDAQ正2 (00670L)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	57	131.25	4.6	131.28	131.20	52.5	992	5.28%
2024/11/19	7.6	129.80	2	129.72	129.75	5.6	988	0.56%
2024/11/18	49.6	128.99	3	129.25	129.30	46.6	992	4.70%
2024/11/15	51.2	132.66	5.9	132.93	132.95	45.3	980	4.62%
2024/11/14	1	135.45	4.9	135.47	135.25	-3.8	982	-0.39%
2024/11/13	18.2	135.69	7.1	135.76	135.45	11.1	984	1.12%
2024/11/12	34.2	136.69	5.2	136.72	136.30	28.9	990	2.92%
2024/11/11	46	137.48	11.4	137.41	137.80	34.6	985	3.51%
2024/11/08	34.4	136.75	69.6	136.71	136.70	-35.2	975	-3.61%
2024/11/07	20.6	132.84	13.1	132.74	133.20	7.5	986	0.76%
2024/11/06	1.1	128.86	20.3	127.24	128.00	-19.3	996	-1.94%
2024/11/05	17.2	122.47	10	122.95	123.05	7.2	1,011	0.72%
2024/11/04	13.1	123.99	11	123.40	124.40	2.1	1,033	0.20%
2024/11/01	43.2	122.59	9	122.62	123.15	34.2	1,094	3.13%
2024/10/30	4.2	131.04	9.4	131.23	130.65	-5.2	1,089	-0.48%
2024/10/29	1.4	127.90	28	127.95	127.75	-26.6	1,103	-2.41%
2024/10/28	2.4	129.40	65.3	129.63	129.50	-63	1,114	-5.65%
2024/10/25	9.2	126.43	8.2	126.43	126.40	1	1,115	0.09%
2024/10/24	21.7	125.74	8.2	125.80	125.60	13.5	1,115	1.21%
2024/10/23	2	127.94	8.3	127.94	128.05	-6.2	1,151	-0.54%
2024/10/22	20.2	127.28	13.8	127.53	127.35	6.4	1,155	0.55%
2024/10/21	0.1	127.78	3.1	128.05	127.30	-3	1,184	-0.25%
2024/10/18	3	126.17	34.3	126.35	126.45	-31.3	1,192	-2.62%
2024/10/17	4.1	125.50	2.1	125.58	125.65	2.1	1,209	0.17%
2024/10/16	17.4	126.40	1	126.55	126.55	16.4	1,212	1.35%
2024/10/15	37	129.42	6.5	129.45	129.60	30.5	1,206	2.53%
2024/10/14	10.3	126.92	2	127.00	127.25	8.3	1,206	0.69%
2024/10/11	7.2	127.30	24.4	127.07	127.15	-17.2	1,227	-1.40%
2024/10/09	7	125.16	16.2	125.11	124.60	-9.2	1,230	-0.75%
2024/10/08	38.6	121.78	0.2	121.55	121.65	38.4	1,227	3.12%
2024/10/07	5	124.66	5.4	124.79	124.50	-0.4	1,229	-0.03%
2024/10/04	71.1	121.85	3.2	121.80	122.25	68	1,230	5.53%
2024/10/01	10	125.30	7.8	125.21	125.05	2.2	1,218	0.18%
2024/09/30	6.5	124.17	8	124.40	124.00	-1.5	1,226	-0.12%
2024/09/27	26.6	125.81	78.9	125.94	125.85	-52.3	1,198	-4.36%
2024/09/26	7	125.88	19.3	125.70	126.80	-12.3	1,193	-1.03%
2024/09/25	4.2	123.63	14.1	123.52	123.50	-9.9	1,191	-0.83%
2024/09/24	8.3	122.74	4	122.72	123.25	4.3	1,202	0.36%
2024/09/23	6	123.75	21.9	123.83	123.65	-15.9	1,201	-1.33%
2024/09/20	1.9	122.52	6.5	122.55	122.50	-4.6	1,200	-0.39%
2024/09/19	5.5	119.44	22.1	120.29	120.35	-16.7	1,205	-1.38%
2024/09/18	0.3	118.03	8.5	118.19	118.10	-8.2	1,216	-0.67%
2024/09/16	5.1	119.10	3.3	119.11	119.10	1.8	1,225	0.15%
2024/09/13	8.7	118.45	8.7	118.27	118.50	0	1,225	0.00%
2024/09/12	8.6	116.27	17.3	116.46	117.00	-8.8	1,232	-0.71%
2024/09/11	16.6	110.50	12.1	110.64	109.50	4.5	1,222	0.36%
2024/09/10	3.9	109.17	10.2	108.75	108.80	-6.3	1,217	-0.52%
2024/09/09	21.8	107.67	14.5	107.35	108.05	7.3	1,209	0.60%
2024/09/06	15.1	111.40	0.4	111.75	111.65	14.7	1,223	1.20%
2024/09/05	3.7	112.97	5.2	112.65	112.15	-1.6	1,239	-0.13%
2024/09/04	27.3	111.56	12.2	111.50	111.60	15.1	1,234	1.22%
2024/09/03	8	120.00	2	120.40	120.15	6	1,214	0.49%
2024/09/02	5	120.35	13	120.52	120.35	-8	1,238	-0.64%
2024/08/30	8.1	118.84	6	118.82	118.80	2.1	1,234	0.17%
2024/08/29	21.7	116.18	19.5	116.27	116.80	2.2	1,233	0.18%
2024/08/28	13.1	120.59	7.5	120.99	120.95	5.6	1,233	0.45%
2024/08/27	27.5	120.74	3.3	120.52	120.95	24.2	1,235	1.96%
2024/08/26	3.2	123.00	4.4	123.23	122.80	-1.3	1,257	-0.10%
2024/08/23	16.7	121.53	34.7	121.35	121.95	-17.9	1,254	-1.43%
2024/08/22	1.2	124.73	4.2	124.63	124.40	-3	1,245	-0.24%
2024/08/21	3.2	123.49	7.7	123.64	123.75	-4.5	1,246	-0.36%
2024/08/20	8.3	124.28	20.3	124.39	124.35	-12	1,272	-0.94%
2024/08/19	3.2	121.58	22.1	121.64	120.90	-18.9	1,271	-1.49%
2024/08/16	9.4	121.23	85.2	121.08	121.45	-75.8	1,261	-6.01%
2024/08/15	6.6	116.05	24.2	116.12	116.10	-17.6	1,249	-1.41%
2024/08/14	14.8	115.03	23.5	115.17	115.00	-8.7	1,238	-0.70%
2024/08/13	21.3	110.32	6	110.37	110.55	15.3	1,225	1.24%
2024/08/12	10.1	109.84	1.1	109.55	109.85	9.1	1,242	0.73%
2024/08/09	17.6	108.19	15.7	108.26	107.75	1.9	1,239	0.15%
2024/08/08	60.3	102.90	0	0.00	102.35	60.3	1,214	4.97%
2024/08/07	80	106.01	2.2	105.59	107.20	77.8	1,190	6.53%
2024/08/06	67	106.49	63	106.50	106.15	4	1,155	0.34%
2024/08/05	56.8	103.51	81.1	102.13	100.15	-24.2	1,127	-2.15%
2024/08/02	112.2	112.63	14	112.02	112.05	98.2	1,065	9.21%	大買/
2024/08/01	26.2	122.55	28.1	122.47	122.70	-1.9	1,040	-0.18%
2024/07/31	28.3	115.52	1	115.85	116.10	27.3	1,026	2.66%
2024/07/30	21.6	116.08	0.1	116.00	116.90	21.5	1,018	2.11%
2024/07/29	11.6	118.09	12.4	118.19	118.30	-0.8	1,029	-0.07%
2024/07/26	84.2	115.53	1	115.85	116.10	83.2	1,023	8.13%
2024/07/23	20.9	126.45	3	126.55	126.55	17.9	989	1.81%
2024/07/22	16.8	124.32	8.1	124.41	124.35	8.7	987	0.89%
2024/07/19	24.9	126.60	27.3	126.64	126.55	-2.4	974	-0.25%
2024/07/18	44.1	128.02	36.7	127.90	128.05	7.4	976	0.76%
2024/07/17	6.6	134.34	11.1	134.01	133.85	-4.5	973	-0.47%
2024/07/16	3.3	135.42	2	135.60	135.50	1.3	984	0.13%
2024/07/15	11.6	134.86	40.3	134.72	135.10	-28.7	1,038	-2.77%
2024/07/12	46.8	132.69	51.7	132.80	132.40	-4.9	1,046	-0.47%
2024/07/11	14.2	138.59	8.3	138.65	138.75	5.9	1,031	0.57%
2024/07/10	4.2	136.59	118.1	136.52	136.50	-113.9	1,064	-10.70%	大賣/鉅額交易
2024/07/09	2.5	136.88	23.6	136.79	136.70	-21.1	1,073	-1.96%
2024/07/08	2.1	135.12	8.1	135.06	135.00	-6.1	1,072	-0.57%
2024/07/05	2.1	132.69	16.5	132.77	132.95	-14.4	1,072	-1.34%
2024/07/04	8.1	132.65	30	132.59	132.65	-21.9	1,073	-2.04%
2024/07/03	6.2	130.44	11	130.45	130.55	-4.8	1,072	-0.45%
2024/07/02	3.5	127.14	0	0.00	127.20	3.5	1,077	0.32%
2024/07/01	139.8	127.29	15	127.24	127.25	124.8	1,088	11.46%	大買/鉅額交易
2024/06/28	0.1	129.25	4.9	129.37	128.85	-4.8	1,088	-0.44%
2024/06/27	9.1	126.09	14	126.26	126.55	-4.9	1,079	-0.45%
2024/06/26	51.2	127.16	14	127.21	127.35	37.1	1,080	3.44%
2024/06/25	18.7	124.66	2.1	124.57	125.00	16.6	1,079	1.54%
2024/06/24	6.4	127.26	10.1	127.10	127.10	-3.7	1,069	-0.35%
2024/06/21	2.5	127.97	22.4	128.21	128.30	-20	1,064	-1.87%
2024/06/20	2	131.43	33.4	131.47	131.45	-31.4	1,070	-2.93%
2024/06/19	2.2	130.34	17	130.11	130.10	-14.8	1,081	-1.37%
2024/06/18	3.5	129.89	5.3	129.85	129.85	-1.8	1,092	-0.17%
2024/06/17	7.3	127.14	10.3	127.25	127.10	-3	1,085	-0.28%
2024/06/14	9.8	126.37	30	126.20	126.35	-20.2	1,088	-1.86%
2024/06/13	10.1	126.20	44.2	126.21	126.10	-34.1	1,119	-3.05%
2024/06/12	16.1	121.58	17.1	121.55	121.55	-1	1,107	-0.09%
2024/06/11	0.3	119.55	27	119.56	119.50	-26.7	1,112	-2.40%
2024/06/07	0.3	119.52	121	119.37	119.60	-120.7	1,126	-10.71%	大賣/鉅額交易
2024/06/06	8.1	119.56	16.3	119.55	119.45	-8.2	1,124	-0.73%
2024/06/05	12.3	115.43	7	115.31	115.60	5.3	1,122	0.47%
2024/06/04	17.6	114.23	3	114.27	114.05	14.6	1,162	1.25%
2024/06/03	118.2	114.11	41	114.34	114.35	77.2	1,176	6.57%	大買/
2024/05/31	12.5	113.03	23.1	113.12	113.15	-10.6	1,189	-0.90%
2024/05/30	17.2	114.90	1	114.99	114.35	16.2	1,188	1.36%
2024/05/29	3	117.40	0	117.37	117.15	3	1,181	0.25%
2024/05/28	8	117.54	24	117.60	117.65	-16	1,196	-1.34%
2024/05/27	2	116.73	58	116.78	116.90	-56	1,201	-4.66%
2024/05/24	8.1	115.10	43.1	115.12	114.95	-34.9	1,211	-2.88%
2024/05/23	25	118.00	12.5	117.25	117.90	12.5	1,208	1.04%
2024/05/22	2.2	116.30	8	116.34	116.35	-5.8	1,219	-0.48%
2024/05/21	16.1	115.52	6.8	115.57	115.60	9.3	1,227	0.76%
2024/05/20	2	114.50	2	114.55	114.65	0	1,229	0.00%
2024/05/17	10.3	114.40	4.7	114.38	114.30	5.6	1,238	0.45%
2024/05/16	21	115.12	31.7	115.21	115.15	-10.7	1,251	-0.85%
2024/05/15	1.2	111.50	26.7	111.47	111.45	-25.5	1,240	-2.06%
2024/05/14	4	109.86	4	109.98	110.05	0	1,250	0.00%
2024/05/13	1	109.70	21.6	109.74	110.05	-20.6	1,266	-1.63%
2024/05/10	3.4	109.31	3.2	109.28	109.45	0.2	1,271	0.01%
2024/05/09	1	108.50	6.4	108.63	108.30	-5.4	1,299	-0.42%
2024/05/08	3.1	109.08	61.3	109.10	108.75	-58.2	1,311	-4.44%
2024/05/07	16.4	108.81	33.5	108.77	108.90	-17.1	1,330	-1.28%
2024/05/06	2.1	106.70	21.5	106.72	106.60	-19.4	1,327	-1.46%
2024/05/03	1.1	103.83	8	104.19	103.80	-6.9	1,338	-0.52%
2024/05/02	18.8	101.58	19	101.80	101.80	-0.2	1,342	-0.01%
2024/04/30	6.2	105.76	10	105.70	105.50	-3.7	1,325	-0.28%
2024/04/29	2.5	105.78	62.4	105.81	105.85	-59.9	1,328	-4.51%
2024/04/26	2.9	104.19	68	104.00	104.20	-65.1	1,343	-4.85%
2024/04/25	58.7	100.91	6	100.99	100.20	52.7	1,349	3.90%
2024/04/24	18.1	103.83	59.1	103.62	103.95	-40.9	1,338	-3.06%
2024/04/23	11.4	99.25	0.1	99.65	99.30	11.4	1,336	0.85%
2024/04/22	8	98.38	2.8	98.34	98.55	5.1	1,326	0.39%
2024/04/19	71.5	99.37	16.9	99.61	99.90	54.6	1,314	4.15%
2024/04/18	30.5	103.69	41	103.82	103.80	-10.5	1,263	-0.83%
2024/04/17	4.4	106.00	10	106.04	106.05	-5.6	1,267	-0.44%
2024/04/16	33.4	105.33	20	105.39	105.40	13.4	1,276	1.05%
2024/04/15	19	109.71	3.2	110.02	110.20	15.8	1,252	1.26%
2024/04/12	4.2	112.96	17.7	113.00	112.90	-13.5	1,253	-1.08%
2024/04/11	27.7	109.18	7	109.33	109.65	20.7	1,260	1.64%
2024/04/10	1.5	111.69	93	111.60	111.65	-91.5	1,286	-7.11%
2024/04/09	90	110.77	226	110.72	111.00	-136	1,304	-10.42%	大賣/鉅額交易
2024/04/08	7.2	110.69	46	110.78	110.65	-38.8	1,308	-2.96%
2024/04/03	31.4	110.81	10	110.80	110.75	21.4	1,306	1.64%
2024/04/02	3.1	112.87	76.3	112.85	112.85	-73.2	1,308	-5.60%
2024/04/01	1	114.10	14.6	114.18	114.20	-13.6	1,312	-1.04%
2024/03/29	15.2	112.82	3.6	112.79	112.80	11.7	1,311	0.89%
2024/03/28	9.2	113.17	3	113.05	113.30	6.2	1,312	0.47%
2024/03/27	13	113.13	6.1	113.14	113.45	7	1,315	0.53%
2024/03/26	4	113.66	11	113.68	113.70	-7	1,337	-0.52%
2024/03/25	18	114.07	14.2	114.25	113.80	3.8	1,335	0.29%
2024/03/22	3.4	114.22	8.2	114.17	114.10	-4.8	1,336	-0.36%
2024/03/21	20	114.43	20.5	114.14	114.55	-0.5	1,327	-0.03%
2024/03/20	15.3	110.12	5	110.18	110.00	10.3	1,318	0.78%
2024/03/19	3.8	109.35	18	109.36	109.35	-14.2	1,340	-1.06%
2024/03/18	9.2	108.83	20.1	108.66	109.10	-10.9	1,350	-0.80%
2024/03/15	20.3	110.29	17.5	110.09	109.95	2.8	1,331	0.21%
2024/03/14	3.2	111.87	14.2	111.92	111.90	-11	1,321	-0.84%
2024/03/13	7	112.96	41.6	113.01	113.10	-34.6	1,305	-2.65%
2024/03/12	6	111.21	5	110.95	111.50	1	1,297	0.08%
2024/03/11	30.1	110.46	7	110.24	110.15	23.1	1,296	1.78%
2024/03/08	10.1	113.80	47.6	113.76	113.80	-37.5	1,279	-2.93%
2024/03/07	22.4	110.27	6.4	110.27	110.25	16	1,241	1.29%
2024/03/06	51.4	110.17	7.2	110.35	110.35	44.2	1,244	3.55%
2024/03/05	16.3	113.05	6.6	113.16	112.90	9.7	1,222	0.79%
2024/03/04	13	114.77	11.2	114.80	114.85	1.8	1,231	0.14%
2024/03/01	52.2	111.99	17.4	112.00	112.00	34.8	1,231	2.83%
2024/02/29	8.6	109.28	9.3	109.37	109.55	-0.7	1,224	-0.06%
2024/02/27	5.2	109.90	54.1	109.98	109.80	-48.9	1,218	-4.01%
2024/02/26	0.2	110.06	2.8	109.91	110.10	-2.6	1,213	-0.22%
2024/02/23	20.1	111.13	17.6	111.07	111.35	2.5	1,209	0.21%
2024/02/22	27.3	108.12	9.2	108.10	108.40	18.1	1,218	1.49%
2024/02/21	22.2	105.33	1.4	105.34	105.40	20.8	1,208	1.72%
2024/02/20	24.6	107.25	1	107.23	106.95	23.6	1,204	1.96%
2024/02/19	25.9	107.91	7	108.01	108.15	18.9	1,216	1.56%
2024/02/16	2.1	109.90	40	109.94	110.10	-37.9	1,237	-3.06%
2024/02/15	19.3	109.06	4.9	109.10	109.50	14.3	1,232	1.16%
2024/02/05	3.7	106.95	39	106.98	107.15	-35.3	1,235	-2.86%
2024/02/02	26.1	106.03	20	106.00	106.10	6.1	1,232	0.50%
2024/02/01	50.9	102.45	5.4	102.50	102.65	45.5	1,228	3.70%
2024/01/31	32.7	104.02	69.1	104.06	104.20	-36.4	1,208	-3.01%
2024/01/30	5.2	107.29	15.3	107.39	107.40	-10.1	1,215	-0.83%
2024/01/29	21.1	105.15	7.8	105.22	105.15	13.3	1,217	1.09%
2024/01/26	8	104.97	25.2	104.85	104.85	-17.1	1,234	-1.39%
2024/01/25	1.7	106.23	30.2	106.07	106.15	-28.5	1,243	-2.30%
2024/01/24	7.1	105.82	18.3	105.94	106.00	-11.2	1,243	-0.90%
2024/01/23	19.2	104.45	17.4	104.47	104.45	1.9	1,259	0.15%
2024/01/22	21	105.54	54.1	105.37	105.40	-33.1	1,265	-2.61%
2024/01/19	78	100.98	30.7	100.80	101.05	47.3	1,260	3.75%
2024/01/18	10.2	97.36	4	97.49	97.30	6.2	1,303	0.47%
2024/01/17	5	98.00	62.4	98.42	97.95	-57.4	1,313	-4.37%
2024/01/16	4.1	97.96	5.1	97.90	97.85	-1	1,314	-0.08%
2024/01/15	2.1	98.63	16	98.90	99.00	-14	1,333	-1.05%
2024/01/12	7.6	98.60	41	98.38	98.60	-33.4	1,351	-2.47%
2024/01/11	4.2	99.19	21	99.11	99.25	-16.9	1,366	-1.23%
2024/01/10	32.5	97.21	54.3	97.26	97.20	-21.8	1,353	-1.61%
2024/01/09	32.9	96.74	40	96.73	96.75	-7.1	1,339	-0.53%
2024/01/08	24.8	93.32	7.6	93.00	93.00	17.2	1,337	1.29%
2024/01/05	61.4	93.00	3.2	92.96	92.80	58.2	1,332	4.37%
2024/01/04	36.8	94.06	113.2	94.09	93.95	-76.4	1,331	-5.74%	大賣/
2024/01/03	38.9	95.80	48	95.56	95.55	-9.1	1,335	-0.68%
2024/01/02	16.3	99.33	52	99.27	99.35	-35.7	1,323	-2.70%
2023/12/29	4.2	100.30	6	100.28	100.20	-1.8	1,326	-0.13%
2023/12/28	1.1	100.74	10	100.84	100.75	-8.9	1,348	-0.66%
2023/12/27	21.2	100.19	7	100.19	100.15	14.2	1,342	1.06%
2023/12/26	1.1	99.27	5	99.36	99.65	-3.9	1,359	-0.29%
2023/12/25	3.1	98.60	15.1	98.73	98.75	-12.1	1,367	-0.88%
2023/12/22	9.1	98.23	4	98.34	98.15	5.1	1,388	0.37%
2023/12/21	19.4	97.10	20.1	97.05	97.45	-0.7	1,390	-0.05%
2023/12/20	0.1	99.55	15	99.78	99.80	-14.9	1,378	-1.08%
2023/12/19	0	98.20	48.5	98.38	98.40	-48.5	1,400	-3.46%
2023/12/18	3.2	97.22	32	97.50	97.70	-28.8	1,407	-2.05%
2023/12/15	43.9	96.66	5	96.60	96.65	38.9	1,413	2.75%
2023/12/14	5.5	97.82	31.2	97.71	97.90	-25.7	1,403	-1.83%
2023/12/13	3.3	94.84	19.3	94.83	94.80	-16	1,406	-1.14%
2023/12/12	8.1	93.29	138.1	93.33	93.45	-129.9	1,404	-9.25%	大賣/鉅額交易
2023/12/11	3.1	91.20	35.6	91.10	91.00	-32.5	1,408	-2.31%
2023/12/08	6.4	90.65	21	90.65	90.65	-14.6	1,414	-1.03%
2023/12/07	43	88.43	6	88.43	88.40	37	1,413	2.62%
2023/12/06	13.3	90.24	31.2	90.19	90.45	-17.9	1,410	-1.27%
2023/12/05	24.7	88.67	35	88.58	88.55	-10.3	1,414	-0.73%
2023/12/04	13.1	90.16	5	90.26	90.10	8.1	1,421	0.57%
2023/12/01	13.1	89.95	5	90.04	90.00	8.1	1,423	0.57%
2023/11/30	34.1	90.87	7	90.89	91.05	27.1	1,405	1.93%
2023/11/29	6	91.17	1.6	91.25	91.05	4.4	1,405	0.31%
2023/11/28	7.2	90.56	11	90.55	90.55	-3.8	1,400	-0.27%
2023/11/27	4.2	89.97	11.6	89.92	89.75	-7.4	1,396	-0.53%
2023/11/24	5	91.15	3	91.17	91.10	2	1,408	0.14%
2023/11/23	4	91.05	15.1	90.98	91.05	-11	1,421	-0.78%
2023/11/22	20.2	90.01	1.1	90.05	90.05	19.1	1,423	1.34%
2023/11/21	19.1	91.72	44.4	91.60	91.75	-25.2	1,440	-1.75%
2023/11/20	19.1	88.95	2.4	89.00	88.75	16.7	1,449	1.15%
2023/11/17	3	89.22	0.1	89.14	89.15	2.9	1,454	0.20%
2023/11/16	17.3	88.78	18.6	88.63	88.85	-1.3	1,473	-0.09%
2023/11/15	9.1	89.67	48.8	89.60	89.75	-39.7	1,469	-2.70%
2023/11/14	14	85.92	20	85.83	85.95	-6	1,462	-0.41%
2023/11/13	5.1	85.34	18.8	85.47	85.45	-13.8	1,492	-0.92%
2023/11/10	7.3	82.17	5.2	82.21	82.30	2.1	1,493	0.14%
2023/11/09	0.1	83.66	69.8	83.53	83.80	-69.7	1,502	-4.64%
2023/11/08	1.1	83.69	34	83.63	83.50	-32.9	1,543	-2.13%
2023/11/07	1.1	82.00	18.2	81.92	81.80	-17.1	1,546	-1.11%
2023/11/06	2.9	81.60	71.2	81.59	81.60	-68.3	1,546	-4.42%
2023/11/03	4.4	79.42	51.7	79.44	79.45	-47.3	1,532	-3.09%
2023/11/02	26.1	77.95	81.9	77.81	78.00	-55.8	1,522	-3.66%
2023/11/01	3.5	74.53	15.1	74.32	74.60	-11.6	1,523	-0.76%
2023/10/31	5.1	73.31	49	73.34	73.10	-43.9	1,556	-2.82%
2023/10/30	10	73.18	17	73.21	73.25	-7	1,568	-0.45%
2023/10/27	63.6	72.84	2	72.98	73.10	61.6	1,561	3.95%
2023/10/26	82.7	73.09	31.5	73.05	72.90	51.2	1,570	3.26%
2023/10/25	34.3	78.03	17	77.96	77.85	17.3	1,551	1.11%
2023/10/24	26.9	77.72	76.1	77.57	77.95	-49.2	1,562	-3.15%
2023/10/23	144.5	77.04	0.1	77.20	77.10	144.4	1,565	9.22%	大買/鉅額交易
2023/10/20	29.2	78.57	4	78.55	78.65	25.2	1,553	1.62%
2023/10/19	19.3	80.58	54	80.26	80.30	-34.7	1,549	-2.24%
2023/10/18	2.1	82.43	3	82.60	82.40	-0.9	1,563	-0.06%
2023/10/17	2	83.13	4	83.10	83.05	-2	1,576	-0.13%
2023/10/16	15.5	81.97	40	81.96	82.00	-24.5	1,586	-1.54%
2023/10/13	20.6	83.70	10.9	83.77	83.80	9.7	1,594	0.61%
2023/10/12	23.7	84.80	89	84.80	84.80	-65.3	1,597	-4.09%
2023/10/11	38.6	83.30	102.2	83.29	83.50	-63.6	1,602	-3.97%	大賣/
2023/10/06	13.7	79.02	1	79.10	79.00	12.7	1,604	0.79%
2023/10/05	25	79.64	30	79.60	79.75	-5	1,606	-0.31%
2023/10/04	46.7	77.08	12.6	77.17	77.00	34.1	1,607	2.12%
2023/10/03	6.2	80.23	9	80.19	80.00	-2.9	1,592	-0.18%
2023/10/02	45.4	80.31	33.6	80.24	80.25	11.8	1,587	0.74%
2023/09/28	33.6	78.05	29	78.32	78.05	4.6	1,581	0.29%
2023/09/27	27.8	77.87	0	0.00	77.95	27.8	1,572	1.77%
2023/09/26	18.6	79.27	2	79.33	79.25	16.6	1,550	1.07%
2023/09/25	15.8	79.76	7	79.81	79.95	8.8	1,560	0.57%
2023/09/22	45.4	79.35	9.1	79.31	79.70	36.3	1,552	2.34%
2023/09/21	35.1	81.82	5.4	81.80	81.65	29.6	1,526	1.94%
2023/09/20	16.4	84.63	6	84.58	84.60	10.4	1,512	0.68%
2023/09/19	27.2	85.16	4.4	85.20	85.00	22.8	1,526	1.50%
2023/09/18	117.1	85.31	8	85.34	85.30	109.1	1,535	7.10%	大買/鉅額交易
2023/09/15	8.1	88.51	13.1	88.36	88.55	-5	1,515	-0.33%
2023/09/14	46.7	87.44	17	87.39	87.60	29.7	1,514	1.96%
2023/09/13	20.6	86.06	12.4	86.22	86.30	8.2	1,505	0.54%
2023/09/12	21	87.89	12.1	87.84	88.05	8.9	1,518	0.59%
2023/09/11	1.3	86.37	6	86.32	87.00	-4.7	1,521	-0.31%
2023/09/08	16	85.83	0.1	86.20	86.20	16	1,533	1.04%
2023/09/07	24.5	86.95	192	87.07	86.70	-167.5	1,553	-10.78%	大賣/鉅額交易
2023/09/06	1.1	88.56	11.1	88.69	88.55	-9.9	1,555	-0.64%
2023/09/05	20.1	88.50	1	88.55	88.55	19.1	1,567	1.22%
2023/09/04	19.6	88.71	22.6	88.73	89.00	-2.9	1,614	-0.18%
2023/09/01	4	89.07	47	89.03	88.90	-43	1,619	-2.65%
2023/08/31	88.1	88.60	41.3	88.52	88.40	46.8	1,629	2.87%
2023/08/30	103.5	87.98	105.1	87.98	87.85	-1.6	1,636	-0.10%	大買/大賣/
2023/08/29	17.6	84.24	25.2	84.16	84.50	-7.6	1,638	-0.47%
2023/08/28	23.9	82.94	29.4	82.95	82.85	-5.4	1,660	-0.33%
2023/08/25	69.4	81.48	90	81.50	81.35	-20.6	1,668	-1.23%
2023/08/24	133	87.34	69	87.02	87.45	64	1,663	3.85%	大買/
2023/08/23	7.6	83.28	7	83.12	83.40	0.6	1,662	0.03%
2023/08/22	7.3	82.84	40	82.76	82.80	-32.8	1,669	-1.96%
2023/08/21	37.4	80.58	8.2	80.50	80.35	29.2	1,669	1.75%
2023/08/18	55.3	80.67	12	80.55	80.45	43.3	1,671	2.59%
2023/08/17	50.9	82.29	4	82.30	82.45	46.9	1,649	2.84%
2023/08/16	26.8	84.38	9	84.32	84.35	17.8	1,620	1.10%
2023/08/15	22.6	86.65	10	86.56	86.80	12.6	1,641	0.77%
2023/08/14	24.5	84.01	36	83.68	83.95	-11.5	1,639	-0.70%
2023/08/11	20.1	85.73	1	86.05	85.65	19.1	1,602	1.19%
2023/08/10	20.4	85.85	219.1	85.75	85.75	-198.6	1,606	-12.37%	大賣/鉅額交易
2023/08/09	21.4	87.52	4.1	87.54	87.60	17.3	1,591	1.09%
2023/08/08	15.3	88.18	2	88.48	88.20	13.3	1,589	0.83%
2023/08/07	100.6	88.21	7.1	88.17	88.30	93.4	1,600	5.84%
2023/08/04	86.2	89.28	310.9	89.23	89.35	-224.7	1,575	-14.26%	大賣/鉅額交易
2023/08/02	4.6	91.69	51.1	91.42	91.25	-46.4	1,537	-3.02%
2023/08/01	11.2	93.24	7.5	93.12	93.15	3.7	1,523	0.24%
2023/07/31	59.1	92.99	55.4	92.61	92.55	3.7	1,532	0.24%
2023/07/28	48.5	90.33	61	90.27	90.60	-12.5	1,515	-0.82%
2023/07/27	25.1	91.42	18	91.19	91.60	7.1	1,485	0.47%
2023/07/26	23.1	90.56	10.1	90.61	90.60	12.9	1,474	0.88%
2023/07/25	17	89.61	0	0.00	89.70	17	1,485	1.15%
2023/07/24	41.6	89.46	20	89.38	89.50	21.6	1,476	1.46%
2023/07/21	47	89.96	18	89.84	90.10	29	1,484	1.96%
2023/07/20	48.3	93.31	7	93.35	93.40	41.3	1,485	2.78%
2023/07/19	40.3	94.25	10	94.24	94.30	30.3	1,496	2.02%
2023/07/18	9	92.57	15.2	92.58	92.70	-6.2	1,495	-0.41%
2023/07/17	20.3	90.91	13.2	91.00	91.10	7.2	1,493	0.48%
2023/07/14	34.1	91.30	24.4	91.23	91.40	9.8	1,495	0.65%
2023/07/13	69.4	88.79	23.4	88.85	89.05	46	1,485	3.10%
2023/07/12	41.1	86.38	96.7	86.41	86.60	-55.6	1,450	-3.83%
2023/07/11	9.1	85.53	8.1	85.53	85.60	1	1,465	0.07%
2023/07/10	81.6	84.94	20.9	84.94	84.90	60.7	1,476	4.11%
2023/07/07	121.8	85.99	5.4	85.93	85.95	116.4	1,477	7.88%	大買/鉅額交易
2023/07/06	39.4	86.73	31.6	87.08	86.65	7.8	1,486	0.53%
2023/07/05	14.2	87.25	32.3	87.16	87.25	-18.1	1,469	-1.23%
2023/07/04	13.2	87.32	6	87.32	87.40	7.2	1,484	0.48%
2023/07/03	127.9	87.36	36.9	87.21	87.50	91.1	1,519	5.99%	大買/
2023/06/30	14.1	84.88	4.5	84.73	85.10	9.6	1,537	0.63%
2023/06/29	52.1	85.23	82	85.27	85.15	-29.9	1,552	-1.92%
2023/06/28	24.8	84.02	10.3	84.03	83.95	14.5	1,559	0.93%
2023/06/27	96	82.16	256.6	82.12	82.20	-160.6	1,571	-10.22%	大賣/鉅額交易
2023/06/26	31.4	84.53	15.4	84.54	84.35	16	1,565	1.02%
2023/06/21	32.2	86.39	61.1	86.36	86.40	-28.9	1,581	-1.83%
2023/06/20	20.3	86.16	10.5	86.14	85.90	9.8	1,621	0.61%
2023/06/19	16.6	86.55	18.1	86.50	86.45	-1.4	1,642	-0.09%
2023/06/16	49.2	87.21	39.6	87.22	87.25	9.6	1,640	0.59%
2023/06/15	61.1	85.66	38.5	85.63	85.85	22.6	1,645	1.37%
2023/06/14	74.7	84.59	13	84.61	84.60	61.7	1,700	3.63%
2023/06/13	129.6	84.05	25.1	83.60	84.15	104.4	1,732	6.03%	大買/鉅額交易
2023/06/12	17	81.08	30.9	81.07	81.20	-13.9	1,757	-0.79%
2023/06/09	98	79.91	122	79.87	79.90	-24	1,780	-1.35%	大賣/
2023/06/08	82.4	77.98	34	77.88	77.65	48.4	1,828	2.65%
2023/06/07	9.2	80.94	6	80.97	81.00	3.1	1,849	0.17%
2023/06/06	7.1	80.97	21	80.94	81.10	-13.9	1,862	-0.75%
2023/06/05	37.6	80.34	17	80.37	80.35	20.6	1,893	1.09%
2023/06/02	30.1	80.09	44	80.03	80.20	-13.9	1,905	-0.73%
2023/06/01	30.3	77.75	33.2	77.66	77.90	-2.9	1,967	-0.15%
2023/05/31	20.3	78.70	6	78.70	78.55	14.3	1,967	0.73%
2023/05/30	9.1	78.81	18.1	78.81	78.85	-9	2,034	-0.44%
2023/05/29	122.5	78.90	21.3	78.93	78.90	101.3	2,051	4.94%	大買/鉅額交易
2023/05/26	35.3	74.38	22	74.35	74.45	13.3	2,042	0.65%
2023/05/25	4.1	73.13	11	73.19	73.20	-6.9	2,077	-0.33%
2023/05/24	11.2	72.12	60	72.13	72.20	-48.8	2,111	-2.31%
2023/05/23	42.1	74.12	15	74.30	74.15	27.1	2,115	1.28%
2023/05/22	2.2	73.42	2	73.45	73.55	0.2	2,132	0.01%
2023/05/19	36.1	74.15	27	74.08	74.05	9.1	2,195	0.41%
2023/05/18	3.1	71.15	29.1	71.03	71.15	-26.1	2,206	-1.18%
2023/05/17	2	69.80	29	69.72	69.75	-27	2,270	-1.19%
2023/05/16	2	69.20	83.4	69.21	69.15	-81.4	2,300	-3.54%
2023/05/15	12.2	68.40	1	68.65	68.75	11.2	2,347	0.48%
2023/05/12	39.2	69.50	41	69.41	69.45	-1.8	2,401	-0.07%
2023/05/11	44.1	68.88	20	68.87	68.85	24.1	2,424	1.00%
2023/05/10	7.2	67.30	11	67.35	67.30	-3.8	2,442	-0.16%
2023/05/09	11.2	67.96	17	67.93	67.95	-5.8	2,459	-0.24%
2023/05/08	15	67.71	224	67.61	67.70	-209	2,517	-8.30%	大賣/鉅額交易
2023/05/05	9.1	65.66	0.1	65.75	65.70	9	2,631	0.34%
2023/05/04	69.1	66.16	0	0.00	66.30	69.1	2,722	2.54%
2023/05/03	7.9	66.51	9.1	66.45	66.50	-1.2	2,750	-0.05%
2023/05/02	15	67.62	120	67.61	67.75	-105	2,789	-3.76%	大賣/鉅額交易
2023/04/28	17.7	66.73	22.3	66.76	66.65	-4.6	2,936	-0.16%
2023/04/27	20.1	64.29	3	64.17	64.45	17.1	2,955	0.58%
2023/04/26	10.1	64.50	4.2	64.42	64.45	5.9	3,022	0.20%
2023/04/25	1.1	65.07	26	64.76	64.65	-24.9	3,068	-0.81%
2023/04/24	1.1	65.30	5	65.21	65.05	-3.9	3,135	-0.12%
2023/04/21	6.1	65.56	23.8	65.58	65.50	-17.7	3,172	-0.56%
2023/04/20	8.1	66.00	4.7	66.07	65.80	3.4	3,211	0.11%
2023/04/19	2	66.35	33	66.34	66.25	-31	3,294	-0.94%
2023/04/18	14.2	66.36	3	66.35	66.45	11.2	3,343	0.33%
2023/04/17	11	66.51	11	66.55	66.55	0	3,397	0.00%
2023/04/14	30.1	66.70	52.2	66.74	66.60	-22.1	3,426	-0.64%
2023/04/13	33.2	64.30	22	64.42	64.50	11.2	3,447	0.32%
2023/04/12	69.2	65.48	15	65.50	65.55	54.2	3,479	1.56%
2023/04/11	44.1	66.25	24	66.25	66.25	20.1	3,543	0.57%
2023/04/10	29.1	66.12	8	66.15	66.00	21.1	3,593	0.59%
2023/04/07	5	66.26	27.4	66.28	66.20	-22.4	3,610	-0.62%
2023/04/06	25.2	64.97	101	65.01	64.95	-75.8	3,604	-2.10%	大賣/
2023/03/31	44.5	65.97	78.7	65.98	65.90	-34.2	3,656	-0.93%
2023/03/30	22.2	64.19	91	64.25	64.35	-68.8	3,668	-1.88%
2023/03/29	107.1	62.66	3	62.50	62.70	104.1	3,697	2.81%	大買/鉅額交易
2023/03/28	24.2	62.80	65.8	62.72	62.65	-41.6	3,821	-1.09%
2023/03/27	6	64.13	35	63.94	64.20	-29	3,844	-0.75%
2023/03/24	10.3	63.27	145	63.24	63.50	-134.7	3,936	-3.42%	大賣/鉅額交易
2023/03/23	86.1	62.20	95	62.05	62.55	-8.9	3,946	-0.23%
2023/03/22	134.3	63.53	30	63.56	63.50	104.3	3,971	2.63%	大買/鉅額交易
2023/03/21	9	61.84	12.1	61.81	61.90	-3.1	3,977	-0.08%
2023/03/20	48.6	61.70	139.1	61.57	61.50	-90.4	3,996	-2.26%	大賣/
2023/03/17	244.2	62.06	68.3	61.97	62.20	176	4,004	4.39%	大買/鉅額交易
2023/03/16	2.2	59.36	68.1	59.43	59.35	-65.9	3,987	-1.65%
2023/03/15	44.5	58.44	101.1	58.43	58.35	-56.7	4,014	-1.41%	大賣/
2023/03/14	51.3	56.45	6.2	56.57	56.30	45.1	4,017	1.12%
2023/03/13	62.2	56.98	59.4	56.77	57.20	2.9	4,005	0.07%
2023/03/10	44	56.19	73	56.13	56.15	-29	3,976	-0.73%
2023/03/09	3.1	58.57	74.1	58.69	58.70	-71	4,008	-1.77%
2023/03/08	36.7	58.22	36.2	58.24	58.30	0.5	4,041	0.01%
2023/03/07	91.3	60.06	207.1	60.08	60.20	-115.8	4,032	-2.87%	大賣/鉅額交易
2023/03/06	153.4	59.62	101.4	59.70	59.90	52	4,069	1.28%	大買/大賣/
2023/03/03	54.2	57.07	35	57.08	57.15	19.2	4,001	0.48%
2023/03/02	252.8	55.92	74.1	55.74	55.70	178.8	4,015	4.45%	大買/鉅額交易
2023/03/01	44.2	57.11	19.1	57.30	57.55	25.2	3,964	0.63%
2023/02/24	66.2	58.48	5.9	58.47	58.45	60.3	3,957	1.52%
2023/02/23	95.6	58.65	6.1	58.60	58.70	89.5	3,965	2.26%
2023/02/22	45.8	57.88	103.5	57.81	57.90	-57.7	3,961	-1.46%	大賣/
2023/02/21	34.8	60.10	42.2	60.13	60.10	-7.4	3,957	-0.19%
2023/02/20	88.7	60.50	1	60.55	60.55	87.7	4,060	2.16%
2023/02/17	47.7	60.78	97.2	60.92	60.60	-49.5	4,110	-1.20%
2023/02/16	124.3	64.32	51.2	64.27	64.40	73.1	4,154	1.76%	大買/
2023/02/15	88.1	62.12	975.1	62.37	62.00	-887	4,286	-20.69%	大賣/鉅額交易
2023/02/14	442	61.86	30.3	61.82	61.75	411.7	4,351	9.46%	大買/鉅額交易
2023/02/13	558.1	59.60	5	59.58	59.60	553.1	4,396	12.58%	大買/鉅額交易
2023/02/10	46.9	60.74	54.2	60.79	60.50	-7.3	4,409	-0.16%
2023/02/09	20.5	62.42	93	62.36	62.60	-72.5	4,437	-1.63%
2023/02/08	108.2	64.31	26.6	64.29	64.45	81.6	4,560	1.79%	大買/
2023/02/07	30.1	62.28	5	62.29	62.15	25.1	4,624	0.54%
2023/02/06	19.6	62.44	123	62.46	62.10	-103.4	4,651	-2.22%	大賣/鉅額交易
2023/02/03	39.2	63.16	1,352.6	63.12	63.20	-1,313.4	4,613	-28.47%	大賣/鉅額交易
2023/02/02	123.2	61.85	98	61.82	61.95	25.2	4,570	0.55%	大買/
2023/02/01	138	57.92	91.3	57.88	58.00	46.7	4,547	1.03%	大買/
2023/01/31	67.3	56.88	116.9	56.44	56.50	-49.6	4,544	-1.09%	大賣/
2023/01/30	18	58.30	369	58.52	58.55	-351	4,556	-7.70%	大賣/鉅額交易
2023/01/17	15.5	53.05	10.1	53.11	53.00	5.4	4,465	0.12%
2023/01/16	169.7	53.63	153.3	53.66	53.70	16.4	4,512	0.36%	大買/大賣/
2023/01/13	26.4	52.43	52.2	52.57	52.45	-25.8	4,477	-0.58%
2023/01/12	196.1	52.38	169.6	52.33	52.50	26.5	4,497	0.59%	大買/大賣/
2023/01/11	185.6	50.69	49	50.70	50.65	136.6	4,454	3.07%	大買/鉅額交易
2023/01/10	149.4	49.47	50.3	49.49	49.66	99.1	4,516	2.19%	大買/
2023/01/09	111.3	49.52	183.1	49.63	49.81	-71.8	4,551	-1.58%	大買/大賣/
2023/01/06	33.7	47.19	128	47.29	47.18	-94.3	4,544	-2.08%	大賣/
2023/01/05	80.3	48.06	12	47.98	48.18	68.3	4,525	1.51%
2023/01/04	108.3	48.14	69	48.04	48.19	39.3	4,533	0.87%	大買/
2023/01/03	86.8	48.54	9.2	48.62	48.68	77.6	4,628	1.68%
2022/12/30	45.5	48.49	74	48.48	48.45	-28.5	4,630	-0.62%
2022/12/29	321.4	46.67	40.9	46.67	46.69	280.5	4,624	6.06%	大買/鉅額交易
2022/12/28	223.7	47.77	133	47.74	47.77	90.7	4,639	1.95%	大買/大賣/
2022/12/27	25.4	49.92	20	49.79	49.90	5.4	4,661	0.11%
2022/12/26	6	49.14	3	49.21	49.18	3	4,716	0.06%
2022/12/23	194.8	48.86	2.1	48.96	49.11	192.7	4,814	4.00%	大買/鉅額交易
2022/12/22	4.2	51.68	24.5	51.68	51.65	-20.4	4,798	-0.42%
2022/12/21	47.1	50.62	106.2	50.46	50.55	-59.1	4,825	-1.22%	大賣/
2022/12/20	177.7	49.70	182.4	49.36	49.05	-4.7	4,845	-0.10%	大買/大賣/
2022/12/19	169.3	51.89	48.1	51.84	51.75	121.2	4,784	2.53%	大買/鉅額交易
2022/12/16	237.8	52.62	345	52.62	52.55	-107.2	4,818	-2.22%	大買/大賣/鉅額交易
2022/12/15	34.6	56.41	96	56.24	56.45	-61.4	4,787	-1.28%
2022/12/14	117.5	57.49	188.1	57.47	57.70	-70.6	4,782	-1.48%	大買/大賣/
2022/12/13	4	55.93	30.1	55.95	55.95	-26.1	4,772	-0.55%
2022/12/12	108	54.46	37.1	54.36	54.65	71	4,764	1.49%	大買/
2022/12/09	24.1	55.78	56.1	55.67	55.90	-32	4,805	-0.67%
2022/12/08	131.2	53.89	99	53.86	54.05	32.2	4,804	0.67%	大買/
2022/12/07	192.4	54.99	111.4	55.01	55.10	81	4,868	1.66%	大買/大賣/
2022/12/06	165.3	57.25	69.2	57.16	57.10	96.1	4,846	1.98%	大買/
2022/12/05	43.6	58.96	88	58.90	58.95	-44.4	4,865	-0.91%
2022/12/02	60.1	59.20	92.1	58.99	59.25	-32	4,884	-0.66%
2022/12/01	204	59.45	215	59.55	59.75	-11	4,892	-0.22%	大買/大賣/
2022/11/30	313.4	54.81	37.3	54.71	54.90	276.1	4,813	5.73%	大買/鉅額交易
2022/11/29	26.1	55.92	43.5	55.91	56.10	-17.4	4,807	-0.36%
2022/11/28	84.2	56.05	197	56.02	55.95	-112.8	4,807	-2.35%	大賣/鉅額交易
2022/11/25	1.2	58.26	39.2	58.25	58.25	-38	4,842	-0.78%
2022/11/24	60	58.18	32.1	58.16	58.15	28	4,930	0.57%
2022/11/23	36.1	56.60	86.1	56.61	56.65	-50	4,941	-1.01%
2022/11/22	36.2	55.46	11.3	55.45	55.35	24.9	5,004	0.50%
2022/11/21	93.3	56.12	2	56.10	56.00	91.3	4,988	1.83%
2022/11/18	72.4	56.66	25.2	56.50	56.45	47.2	4,989	0.95%
2022/11/17	50.3	57.02	35.5	56.88	57.05	14.8	4,961	0.30%
2022/11/16	54	57.93	158.7	57.81	58.40	-104.7	4,945	-2.12%	大賣/鉅額交易
2022/11/15	92	57.33	88.1	57.02	57.60	3.9	4,848	0.08%
2022/11/14	114	57.18	74.7	57.30	57.00	39.3	4,780	0.82%	大買/
2022/11/11	179	55.89	366.2	55.86	56.05	-187.2	4,698	-3.98%	大買/大賣/鉅額交易
2022/11/10	238.3	49.19	12.2	49.20	49.23	226.1	4,525	5.00%	大買/鉅額交易
2022/11/09	50.6	51.38	253	51.45	51.40	-202.5	4,401	-4.60%	大賣/鉅額交易
2022/11/08	60.4	50.64	128	50.62	50.25	-67.6	4,350	-1.55%	大賣/
2022/11/07	207.7	49.07	36	48.77	49.18	171.7	4,293	4.00%	大買/鉅額交易
2022/11/04	178.3	48.09	77	47.92	48.85	101.3	4,238	2.39%	大買/鉅額交易
2022/11/03	220.4	50.07	17	50.11	50.35	203.3	4,115	4.94%	大買/鉅額交易
2022/11/02	94.6	53.82	22	53.89	53.95	72.5	4,024	1.80%
2022/11/01	25	55.00	20	55.00	55.25	5	4,007	0.12%
2022/10/31	19.2	55.56	136.5	55.33	55.55	-117.3	4,014	-2.92%	大賣/鉅額交易
2022/10/28	127.5	51.80	134	51.68	51.55	-6.5	3,958	-0.16%	大買/大賣/
2022/10/27	79.4	55.06	10	55.06	55.00	69.4	3,897	1.78%
2022/10/26	18	54.83	160.2	55.04	54.90	-142.2	3,899	-3.65%	大賣/鉅額交易
2022/10/25	136	54.81	37.1	54.93	54.85	98.9	3,880	2.55%	大買/
2022/10/24	103.4	54.41	125	54.34	54.00	-21.6	3,869	-0.56%	大買/大賣/
2022/10/21	28	50.68	6	50.82	50.60	22	3,846	0.57%
2022/10/20	83.2	51.16	263.4	50.88	51.70	-180.2	3,844	-4.69%	大賣/鉅額交易
2022/10/19	41	53.76	89.5	53.54	53.20	-48.5	3,773	-1.29%
2022/10/18	135.8	52.51	233.3	52.33	53.50	-97.5	3,752	-2.60%	大買/大賣/
2022/10/17	179.5	48.81	181	48.65	49.04	-1.5	3,669	-0.04%	大買/大賣/
2022/10/14	412.3	51.53	88.3	51.44	52.00	324	3,637	8.91%	大買/鉅額交易
2022/10/13	25.2	49.35	169	49.14	49.11	-143.8	3,616	-3.98%	大賣/鉅額交易
2022/10/12	58.1	49.62	37	49.62	49.78	21.1	3,619	0.58%
2022/10/11	109.5	50.43	98	50.07	49.96	11.5	3,596	0.32%	大買/
2022/10/07	12	55.68	54	55.62	55.50	-42	3,519	-1.19%
2022/10/06	30.2	57.35	119	57.30	57.50	-88.8	3,506	-2.53%	大賣/
2022/10/05	70	56.30	109.2	56.29	56.30	-39.2	3,495	-1.12%	大賣/
2022/10/04	169	54.63	111	54.39	54.85	58	3,432	1.69%	大買/大賣/
2022/10/03	97.2	50.67	154.3	50.49	50.75	-57.1	3,374	-1.69%	大賣/
2022/09/30	77.9	53.11	338	53.10	53.40	-260.1	3,338	-7.79%	大賣/鉅額交易
2022/09/29	389.2	56.19	34.3	56.04	56.10	354.9	3,273	10.84%	大買/鉅額交易
2022/09/28	36.2	53.68	40.1	53.14	53.10	-3.9	3,263	-0.12%
2022/09/27	29.1	54.91	52.2	54.87	54.95	-23.1	3,226	-0.72%
2022/09/26	98.5	53.99	32.9	53.79	53.65	65.7	3,186	2.06%
2022/09/23	129.3	56.45	68.3	56.31	56.30	60.9	3,171	1.92%	大買/
2022/09/22	147.2	57.03	89.1	56.69	57.25	58.1	3,132	1.85%	大買/
2022/09/21	74.2	60.22	46	60.16	60.35	28.2	3,137	0.90%
2022/09/20	108.3	61.40	35	61.33	61.60	73.3	3,167	2.31%	大買/
2022/09/19	48.2	60.11	4	59.80	59.80	44.2	3,186	1.39%
2022/09/16	119.5	60.00	117	60.01	60.10	2.5	3,225	0.08%	大買/大賣/
2022/09/15	86.2	63.37	87.6	63.25	63.25	-1.4	3,223	-0.04%
2022/09/14	156.3	62.27	45.5	62.31	62.50	110.8	3,278	3.38%	大買/鉅額交易
2022/09/13	60.1	69.80	79.7	69.73	69.75	-19.6	3,255	-0.60%
2022/09/12	127.3	68.12	83	68.19	68.20	44.3	3,281	1.35%	大買/
2022/09/08	37.4	64.95	70	64.92	65.10	-32.7	3,320	-0.98%
2022/09/07	35	61.64	73	61.73	62.10	-38	3,424	-1.11%
2022/09/06	23	64.11	13	64.13	63.85	10	3,460	0.29%
2022/09/05	50.3	63.35	2	63.40	63.10	48.3	3,568	1.35%
2022/09/02	66.1	65.21	94	65.13	65.20	-28	3,641	-0.77%
2022/09/01	144.1	63.94	86.8	63.89	63.80	57.3	3,649	1.57%	大買/
2022/08/31	86	66.66	16.5	66.82	67.20	69.5	3,560	1.95%
2022/08/30	71.3	68.07	55	67.76	67.95	16.3	3,479	0.47%
2022/08/29	103.7	66.71	126.2	66.63	67.20	-22.5	3,458	-0.65%	大買/大賣/
2022/08/26	134	74.88	32.7	74.84	74.70	101.3	3,407	2.97%	大買/鉅額交易
2022/08/25	61.3	72.90	8	72.94	73.05	53.3	3,412	1.56%
2022/08/24	13.2	71.77	4.1	71.40	71.70	9.2	3,408	0.27%
2022/08/23	29.2	72.39	36	72.43	71.95	-6.8	3,431	-0.20%
2022/08/22	76.1	75.45	139	75.50	75.35	-62.9	3,487	-1.80%	大賣/
2022/08/19	77	79.15	16	78.88	78.85	61	3,517	1.74%
2022/08/18	36	78.63	7.5	78.70	78.80	28.6	3,533	0.81%
2022/08/17	36	80.72	90.5	80.76	80.95	-54.5	3,541	-1.54%
2022/08/16	31.1	80.97	15	80.96	80.90	16.1	3,575	0.45%
2022/08/15	65	79.58	182	79.50	79.50	-117	3,603	-3.25%	大賣/鉅額交易
2022/08/12	64	77.18	40.6	77.28	77.35	23.4	3,622	0.65%
2022/08/11	157.1	78.42	27	78.41	78.45	130.1	3,704	3.51%	大買/鉅額交易
2022/08/10	21.1	73.64	45	73.56	73.55	-23.9	3,715	-0.64%
2022/08/09	41.1	75.68	5	75.85	75.85	36.1	3,717	0.97%
2022/08/08	132	75.61	17.2	75.74	76.15	114.8	3,760	3.05%	大買/鉅額交易
2022/08/05	109.2	77.54	49.1	77.61	77.55	60.1	3,775	1.59%	大買/
2022/08/04	36.3	76.34	151.3	76.14	76.25	-115	3,852	-2.99%	大賣/鉅額交易
2022/08/03	113.1	72.63	15	72.24	72.75	98.1	3,844	2.55%	大買/
2022/08/02	2.4	72.33	40.1	72.39	72.20	-37.7	3,919	-0.96%
2022/08/01	121	72.59	212.2	72.41	72.45	-91.2	3,919	-2.33%	大買/大賣/
2022/07/29	35.7	72.22	120	72.17	72.35	-84.3	3,942	-2.14%	大賣/
2022/07/28	105	68.60	92.7	68.59	68.55	12.4	3,904	0.32%	大買/
2022/07/27	75	65.78	12	65.60	65.95	63	3,850	1.64%
2022/07/26	44	65.82	58	65.92	65.90	-14	3,846	-0.36%
2022/07/25	10.1	66.96	247.1	66.94	67.00	-237	3,846	-6.16%	大賣/鉅額交易
2022/07/22	25	68.51	64	68.55	68.45	-39	3,832	-1.02%
2022/07/21	98.5	67.28	47	67.37	67.60	51.5	3,864	1.33%
2022/07/20	212.5	66.41	71	66.23	66.15	141.5	3,827	3.70%	大買/鉅額交易
2022/07/19	31.1	62.26	125	62.13	62.15	-94	3,790	-2.48%	大賣/
2022/07/18	117.4	63.59	42	63.44	64.05	75.3	3,772	2.00%	大買/
2022/07/15	87	61.35	22.4	61.26	61.20	64.6	3,733	1.73%
2022/07/14	48.3	59.93	69	59.99	60.30	-20.7	3,693	-0.56%
2022/07/13	51.3	60.90	1	60.95	60.95	50.3	3,668	1.37%
2022/07/12	34	60.91	53	60.90	61.00	-19	3,642	-0.52%
2022/07/11	7	63.47	61	63.47	63.25	-54	3,630	-1.49%
2022/07/08	143	64.03	116	64.03	63.80	27	3,623	0.75%	大買/大賣/
2022/07/07	41	62.23	37	61.85	62.35	4	3,612	0.11%
2022/07/06	39	61.04	148	61.01	60.70	-109	3,594	-3.03%	大賣/鉅額交易
2022/07/05	28	59.73	21	59.78	59.70	7	3,550	0.20%
2022/07/04	96.2	58.22	3	58.07	58.10	93.2	3,517	2.65%
2022/07/01	28.1	57.64	17	57.65	56.90	11.1	3,524	0.31%
2022/06/30	61	59.39	40	59.31	58.80	21	3,472	0.61%
2022/06/29	55	59.64	234	59.67	60.05	-179	3,450	-5.19%	大賣/鉅額交易
2022/06/28	16.1	63.27	128	63.57	63.35	-111.9	3,390	-3.30%	大賣/鉅額交易
2022/06/27	73	64.38	58.5	64.69	64.80	14.5	3,377	0.43%
2022/06/24	111	61.24	66	60.89	61.65	45	3,307	1.36%	大買/
2022/06/23	76	58.68	76	58.55	58.75	0	3,259	0.00%
2022/06/22	20	58.21	146.1	58.24	57.75	-126.1	3,206	-3.93%	大賣/鉅額交易
2022/06/21	68.5	57.98	36	58.00	58.25	32.5	3,122	1.04%
2022/06/20	52.2	56.59	175	56.72	56.55	-122.8	3,063	-4.01%	大賣/鉅額交易
2022/06/17	254.1	55.57	25	55.90	56.25	229.1	2,998	7.64%	大買/鉅額交易
2022/06/16	114	59.99	237.1	60.01	59.20	-123.1	2,910	-4.23%	大買/大賣/鉅額交易
2022/06/15	170.2	57.40	55	57.34	57.20	115.2	2,783	4.14%	大買/鉅額交易
2022/06/14	153	57.86	69	57.77	58.20	84	2,754	3.05%	大買/
2022/06/13	185	59.98	208	60.02	60.00	-23	2,655	-0.87%	大買/大賣/
2022/06/10	54.2	67.46	155.8	67.36	67.60	-101.6	2,558	-3.97%	大賣/鉅額交易
2022/06/09	86	70.65	17.3	70.78	70.85	68.8	2,534	2.71%
2022/06/08	90.2	71.83	53	71.78	71.35	37.2	2,539	1.46%
2022/06/07	35.1	70.06	27.5	70.32	69.55	7.6	2,538	0.30%
2022/06/06	92.1	71.30	48.1	71.00	71.25	44	2,528	1.74%
2022/06/02	46.3	70.55	24	70.45	70.25	22.3	2,529	0.88%
2022/06/01	80.3	71.99	57.1	71.77	71.70	23.1	2,526	0.92%
2022/05/31	68.1	72.50	16	72.18	72.80	52.1	2,512	2.07%
2022/05/30	63.6	72.73	68	72.78	73.55	-4.4	2,481	-0.18%
2022/05/27	44.4	67.44	48	67.23	67.60	-3.6	2,408	-0.15%
2022/05/26	36.1	63.78	54.1	64.00	63.30	-18	2,394	-0.75%
2022/05/25	53	63.21	20.2	62.91	63.45	32.8	2,420	1.36%
2022/05/24	129.1	63.24	150.8	63.13	62.75	-21.6	2,479	-0.87%	大買/大賣/
2022/05/23	78.1	64.60	23.2	64.46	64.40	54.9	2,441	2.25%
2022/05/20	126.1	64.61	37	64.41	64.90	89.1	2,428	3.67%	大買/
2022/05/19	148.3	63.44	72	63.73	64.00	76.3	2,397	3.18%	大買/
2022/05/18	82	70.43	49	70.69	70.35	33	2,326	1.42%
2022/05/17	58	68.48	24	68.19	68.65	34	2,296	1.48%
2022/05/16	49	68.56	159.3	69.33	68.45	-110.3	2,274	-4.85%	大賣/鉅額交易
2022/05/13	82	66.15	36	66.09	66.45	46	2,223	2.07%
2022/05/12	258.5	65.73	165	64.85	64.20	93.5	2,199	4.25%	大買/大賣/
2022/05/11	76.1	70.08	62	69.80	70.25	14.1	2,107	0.67%
2022/05/10	219.4	67.99	65	68.36	69.95	154.4	2,088	7.39%	大買/鉅額交易
2022/05/09	106.1	71.43	34.9	71.59	71.60	71.2	2,003	3.55%	大買/
2022/05/06	144.4	74.82	17.3	74.96	74.90	127.1	1,967	6.46%	大買/鉅額交易
2022/05/05	19	83.11	65	83.13	83.50	-46	1,933	-2.38%
2022/05/04	30	78.52	10	78.56	78.60	20	1,948	1.03%
2022/05/03	68.2	78.54	52	78.47	78.80	16.2	1,964	0.83%
2022/04/29	35.3	80.68	58	80.71	81.50	-22.7	1,971	-1.15%
2022/04/28	21	79.27	24	79.04	79.45	-3	1,979	-0.15%
2022/04/27	156.1	77.47	19	77.57	78.00	137.1	1,969	6.96%	大買/鉅額交易
2022/04/26	15	83.92	25.1	83.79	84.05	-10.1	1,929	-0.52%
2022/04/25	59.3	80.85	18.5	81.02	81.10	40.8	1,916	2.13%
2022/04/22	34	85.69	58.5	85.46	86.40	-24.5	1,879	-1.30%
2022/04/21	5	91.13	6	91.19	91.40	-1	1,871	-0.05%
2022/04/20	13	91.05	42	90.89	91.00	-29	1,865	-1.56%
2022/04/19	30	89.58	12	89.38	89.70	18	1,861	0.97%
2022/04/18	39	86.89	13	86.77	86.90	26	1,861	1.40%
2022/04/15	57.1	88.80	2.1	88.89	88.75	55.1	1,861	2.96%
2022/04/14	117.1	92.91	12	93.09	93.60	105.1	1,858	5.66%	大買/鉅額交易
2022/04/13	133	90.22	7	90.26	90.70	126	1,868	6.75%	大買/鉅額交易
2022/04/12	40.2	88.96	5.6	89.17	89.30	34.7	1,845	1.88%
2022/04/11	76.2	93.01	61	93.46	92.70	15.2	1,817	0.84%
2022/04/08	66.1	97.48	2	97.10	97.45	64.1	1,795	3.57%
2022/04/07	21.2	96.19	20	96.17	96.05	1.2	1,786	0.07%
2022/04/06	8	100.57	12.3	101.05	101.05	-4.3	1,750	-0.24%
2022/04/01	16.1	102.18	54	102.16	102.35	-37.9	1,744	-2.17%
2022/03/31	11	105.40	7	105.47	105.15	4	1,724	0.23%
2022/03/30	11.1	106.44	11.6	106.44	106.25	-0.5	1,703	-0.03%
2022/03/29	3.2	103.37	26	103.09	103.25	-22.9	1,660	-1.38%
2022/03/28	33	99.50	10	99.39	99.65	23	1,681	1.37%
2022/03/25	12.3	99.96	164	99.98	100.60	-151.7	1,666	-9.10%	大賣/鉅額交易
2022/03/24	109	96.71	57.2	96.73	97.05	51.8	1,665	3.11%	大買/
2022/03/23	51.6	98.88	169.2	98.82	99.00	-117.6	1,671	-7.03%	大賣/鉅額交易
2022/03/22	55.1	94.20	12	94.42	94.25	43.1	1,644	2.62%
2022/03/21	25.3	94.80	111	94.68	94.55	-85.7	1,646	-5.20%	大賣/
2022/03/18	21.3	89.99	494	89.99	90.05	-472.7	1,620	-29.17%	大賣/鉅額交易
2022/03/17	163.7	89.81	79	89.69	89.90	84.7	1,592	5.32%	大買/
2022/03/16	116.3	83.61	63	83.41	84.20	53.3	1,540	3.46%	大買/
2022/03/15	93	79.50	12	79.69	79.60	81	1,511	5.36%
2022/03/14	45.1	82.66	9	83.08	82.85	36.1	1,486	2.43%
2022/03/11	74	84.62	2	84.40	84.30	72	1,458	4.94%
2022/03/10	106.2	87.38	74.6	87.34	86.65	31.6	1,450	2.18%	大買/
2022/03/09	201	82.17	8	82.07	82.60	193	1,421	13.58%	大買/鉅額交易
2022/03/08	68.1	82.44	66	82.91	81.45	2.1	1,409	0.15%
2022/03/07	31	85.84	28	86.06	86.30	3	1,361	0.22%
2022/03/04	38	88.97	36	89.40	90.20	2	1,332	0.15%
2022/03/03	64	94.16	11	93.93	94.10	53	1,314	4.03%
2022/03/02	106	91.70	3.3	91.90	92.50	102.7	1,299	7.90%	大買/鉅額交易
2022/03/01	36.3	93.82	162	93.74	93.80	-125.7	1,282	-9.80%	大賣/鉅額交易
2022/02/25	34	89.01	121	89.54	89.25	-87	1,238	-7.03%	大賣/
2022/02/24	297	83.17	23	82.09	81.35	274	1,196	22.91%	大買/鉅額交易
2022/02/23	66	91.22	3	91.07	91.20	63	1,094	5.76%
2022/02/22	72	87.82	198	87.38	87.80	-126	1,089	-11.56%	大賣/鉅額交易
2022/02/21	87	92.00	5	92.48	92.80	82	1,043	7.86%
2022/02/18	208	95.18	16	95.16	95.50	192	1,019	18.83%	大買/鉅額交易
2022/02/17	17.1	99.15	28	98.90	98.65	-10.9	987	-1.11%
2022/02/16	13.1	99.25	177.1	99.21	99.40	-164	976	-16.79%	大賣/鉅額交易
2022/02/15	207.1	95.94	4	95.71	95.20	203.1	966	21.01%	大買/鉅額交易
2022/02/14	44	95.31	120.7	95.28	95.55	-76.7	962	-7.97%	大賣/
2022/02/11	39	100.01	14.3	100.33	99.50	24.7	937	2.63%
2022/02/10	12	105.51	46	105.31	105.40	-34	911	-3.73%
2022/02/09	25.1	102.61	15	102.31	102.95	10.1	900	1.12%
2022/02/08	3	99.68	11	99.74	99.55	-8	885	-0.90%
2022/02/07	16	100.62	270	100.32	101.25	-254	878	-28.93%	大賣/鉅額交易
2022/01/26	204.1	95.23	7	95.03	95.25	197.1	844	23.35%	大買/鉅額交易
2022/01/25	100	96.55	25	96.45	95.95	75	803	9.34%
2022/01/24	55	99.61	1	99.35	99.90	54	769	7.02%
2022/01/21	92	101.77	2.2	101.55	101.40	89.8	728	12.34%
2022/01/20	39.2	107.40	6	107.04	107.55	33.2	697	4.76%
2022/01/19	81	108.43	25	108.53	106.65	56	688	8.14%
2022/01/18	47.2	113.82	26	114.08	112.70	21.2	647	3.27%
2022/01/17	48	113.93	62	114.03	113.95	-14	643	-2.18%
2022/01/14	145.2	112.85	92.1	113.26	113.45	53.1	648	8.19%	大買/
2022/01/13	11	118.72	3	118.80	118.40	8	624	1.29%
2022/01/12	65	118.26	153	118.02	118.50	-88	623	-14.10%	大賣/
2022/01/11	44.1	114.96	9	115.08	114.90	35.1	612	5.74%
2022/01/10	57.4	114.51	3	115.05	115.45	54.4	598	9.09%
2022/01/07	144.1	117.72	85.2	117.81	117.40	58.9	585	10.07%	大買/
2022/01/06	89.3	116.97	1	115.90	116.00	88.3	571	15.45%
2022/01/05	16.3	124.30	87.1	123.82	123.60	-70.9	534	-13.26%
2022/01/04	22	128.70	15	128.75	129.15	7	527	1.33%
2022/01/03	9	127.12	3	127.00	127.15	6	526	1.14%
2021/12/30	3	127.98	61	128.11	128.20	-58	530	-10.93%
2021/12/29	3	128.70	22	128.79	128.85	-19	533	-3.56%
2021/12/28	39	129.10	26	129.04	129.20	13	549	2.37%
2021/12/27	13	126.03	79	126.01	126.05	-66	546	-12.08%
2021/12/24	10	125.21	11	125.29	125.40	-1	556	-0.18%
2021/12/23	87	123.61	26	123.61	123.80	61	550	11.09%
2021/12/22	35	120.37	35	120.43	120.00	0	553	0.00%
2021/12/21	45	117.58	2.1	118.09	118.10	43	520	8.25%
2021/12/20	27.4	116.77	2	117.45	115.75	25.4	509	5.00%
2021/12/17	81.1	119.25	0	0.00	118.90	81.1	491	16.50%
2021/12/16	50	126.23	14.2	126.23	126.30	35.9	473	7.56%
2021/12/15	60.1	120.67	2	120.58	120.75	58.1	476	12.20%
2021/12/14	42.2	123.14	4	123.20	123.20	38.2	457	8.34%
2021/12/13	61	127.59	1	127.45	127.40	60	458	13.10%
2021/12/10	13	124.19	148	124.22	124.00	-135	456	-29.54%	大賣/鉅額交易
2021/12/09	4	127.31	97	127.17	127.15	-93	452	-20.55%
2021/12/08	39	127.54	39	127.44	127.80	0	449	0.00%
2021/12/07	39	119.90	3	119.72	120.50	36	442	8.13%
2021/12/06	35.1	117.78	3	117.62	117.90	32.1	443	7.22%
2021/12/03	11	121.37	16	120.36	121.65	-5	429	-1.16%
2021/12/02	41.2	121.08	4	121.14	121.20	37.2	425	8.74%
2021/12/01	18	125.96	1	127.45	127.45	17	406	4.19%
2021/11/30	4	128.14	1	128.50	126.95	3	411	0.73%
2021/11/29	14	125.25	4	125.16	125.05	10	411	2.43%
2021/11/26	0	0.00	17	126.12	125.95	-17	406	-4.18%
2021/11/25	29	127.88	6	127.44	128.05	23	411	5.59%
2021/11/24	7	126.19	13	125.98	126.25	-6	409	-1.47%
2021/11/23	10	127.22	32	127.45	127.00	-22	410	-5.36%
2021/11/22	3	131.65	1	131.55	131.40	2	396	0.50%
2021/11/19	82	130.50	6	130.40	130.70	76	398	19.06%
2021/11/18	10	127.28	3	127.25	127.40	7	394	1.77%
2021/11/17	13	126.52	5	126.57	126.50	8	400	2.00%
2021/11/16	3	125.15	11	124.88	124.80	-8	404	-1.98%
2021/11/15	47	125.57	102	125.30	125.70	-55	407	-13.50%	大賣/
2021/11/12	107	122.99	1	122.90	123.00	106	404	26.23%	大買/鉅額交易
2021/11/11	17	122.02	0	0.00	121.95	17	402	4.22%
2021/11/10	5	124.19	26	124.38	124.15	-21	396	-5.30%
2021/11/09	1	126.40	1	126.50	126.60	0	395	0.00%
2021/11/08	3	126.08	6	126.21	126.05	-3	397	-0.76%
2021/11/05	20	126.99	8	126.75	127.10	12	394	3.04%
2021/11/04	28	124.21	5	124.26	124.25	23	393	5.84%
2021/11/03	13	121.27	4	121.26	121.10	9	391	2.30%
2021/11/02	0	0.00	8	119.82	119.85	-8	393	-2.03%
2021/11/01	26	119.99	9	120.03	120.05	17	394	4.31%
2021/10/29	0	0.00	5	116.59	116.25	-5	393	-1.27%
2021/10/28	6	116.14	15	116.04	116.10	-9	395	-2.27%
2021/10/27	2	114.98	4	114.89	115.15	-2	396	-0.50%
2021/10/26	13	115.68	13	115.51	115.75	0	398	0.00%
2021/10/25	2	111.98	8	112.12	112.50	-6	398	-1.51%
2021/10/22	2	113.00	4	113.15	112.95	-2	401	-0.50%
2021/10/21	5	112.34	10	112.30	111.95	-5	394	-1.27%
2021/10/20	0	0.00	6	112.80	112.80	-6	397	-1.51%
2021/10/19	3	111.55	6	111.56	111.40	-3	399	-0.74%
2021/10/18	1	108.70	3	108.80	108.85	-2	400	-0.50%
2021/10/15	7	108.27	12	108.67	108.90	-5	401	-1.25%
2021/10/14	0	0.00	83	104.91	105.20	-83	399	-20.77%
2021/10/13	33	102.30	8	102.25	102.50	25	399	6.25%
2021/10/12	60	102.36	8	102.64	102.80	52	399	13.01%
2021/10/08	0	0.00	22	106.00	105.60	-22	402	-5.46%
2021/10/07	10	105.58	6	105.48	105.60	4	407	0.98%
2021/10/06	2	102.10	1	102.00	102.00	1	401	0.25%
2021/10/05	16	100.46	1	100.00	102.65	15	397	3.77%
2021/10/04	20	103.93	5	103.99	104.20	15	387	3.87%
2021/10/01	27	102.48	72	102.11	102.30	-45	381	-11.78%
2021/09/30	6	105.83	8	105.81	105.95	-2	372	-0.54%
2021/09/29	29	105.25	21	105.15	105.50	8	374	2.14%
2021/09/28	43	109.95	0	111.00	110.35	43	369	11.65%
2021/09/27	0	113.85	6	113.19	113.15	-6	373	-1.61%
2021/09/24	6	112.09	2	111.78	111.60	4	373	1.07%
2021/09/23	10	110.64	24	110.60	110.65	-14	373	-3.74%
2021/09/22	15	107.94	0	0.00	108.80	15	370	4.04%
2021/09/17	0	116.00	0	0.00	115.55	0	361	0.00%
2021/09/16	3	115.10	2	115.13	114.95	1	364	0.27%
2021/09/15	7	113.68	1	113.75	113.75	6	361	1.66%
2021/09/14	3	114.33	1	114.45	114.55	2	363	0.55%
2021/09/13	25	113.94	29	114.25	113.90	-4	366	-1.09%
2021/09/10	25	116.40	16	115.86	116.45	9	367	2.45%
2021/09/09	0	0.00	15	116.30	115.90	-15	376	-3.98%
2021/09/08	1	117.70	8	117.63	117.50	-7	378	-1.85%
2021/09/07	0	0.00	2	117.70	117.70	-2	378	-0.53%
2021/09/06	12	117.44	1	117.35	117.50	11	385	2.86%
2021/09/03	7	116.90	6	116.80	116.95	1	388	0.26%
2021/09/02	8	116.61	270	116.64	116.60	-262	380	-68.78%	大賣/鉅額交易
2021/09/01	19	116.35	32	116.72	116.70	-13	379	-3.42%
2021/08/31	20	117.10	21	116.82	117.55	-1	380	-0.26%
2021/08/30	15	114.17	4	114.11	114.30	11	382	2.87%
2021/08/27	12	112.17	0	0.00	112.65	12	383	3.13%
2021/08/26	2	112.70	18	112.67	112.70	-16	383	-4.17%
2021/08/25	7	113.06	36	113.02	113.10	-29	385	-7.53%
2021/08/24	55	112.68	6	112.73	112.75	49	382	12.81%
2021/08/23	103	110.13	7	109.88	110.20	96	383	25.04%	大買/
2021/08/20	39	106.93	0	107.55	106.50	39	380	10.24%
2021/08/19	6	105.93	3	105.60	105.50	3	376	0.80%
2021/08/18	11	107.85	1	107.80	108.25	10	379	2.63%
2021/08/17	11	109.46	10	109.46	109.45	1	385	0.26%
2021/08/16	22	109.50	42	109.47	109.55	-20	386	-5.18%
2021/08/13	29	108.97	3	108.95	109.00	26	391	6.64%
2021/08/12	5	108.01	0	0.00	108.05	5	394	1.27%
2021/08/11	12	108.62	30	108.55	108.75	-18	402	-4.48%
2021/08/10	46	109.57	19	109.55	109.60	27	405	6.65%
2021/08/09	6	108.59	3	108.60	108.75	3	411	0.73%
2021/08/06	6	110.29	3	110.32	110.30	3	416	0.72%
2021/08/05	2	109.30	6	109.33	109.30	-4	424	-0.94%
2021/08/04	28	108.65	1	108.70	108.80	27	438	6.16%
2021/08/03	1	107.45	5	107.63	108.00	-4	461	-0.87%
2021/08/02	22	108.53	28	108.41	108.65	-6	463	-1.29%
2021/07/30	9	105.91	1	105.80	105.45	8	466	1.72%
2021/07/29	10	107.95	3	108.10	108.10	7	469	1.49%
2021/07/28	8	107.03	5	107.21	106.65	3	479	0.63%
2021/07/27	4	109.58	77	109.56	109.50	-73	480	-15.18%
2021/07/26	0	0.00	5	109.40	109.20	-5	485	-1.03%
2021/07/23	0	0.00	2	107.95	107.65	-2	485	-0.41%
2021/07/22	15	106.20	6	105.95	106.15	9	481	1.87%
2021/07/21	0	0.00	7	104.24	104.10	-7	489	-1.43%
2021/07/20	7	102.84	4	102.95	102.80	3	493	0.61%
2021/07/19	19	103.12	6	103.07	103.30	13	494	2.63%
2021/07/16	56	104.74	12	104.80	105.35	44	492	8.93%
2021/07/15	7	107.16	1	107.00	107.25	6	498	1.20%
2021/07/14	6	106.53	45	106.28	106.35	-39	493	-7.90%
2021/07/13	7	106.47	4	106.46	106.40	3	492	0.61%
2021/07/12	9	105.64	3	105.65	105.55	6	497	1.21%
2021/07/09	23	103.78	4	103.88	104.10	19	509	3.73%
2021/07/08	3	105.17	3	105.18	105.25	0	514	0.00%
2021/07/07	14	105.13	37	104.98	105.10	-23	521	-4.41%
2021/07/06	30	104.15	1	104.00	103.85	29	530	5.46%
2021/07/05	28	104.07	27	104.20	104.10	1	544	0.18%
2021/07/02	2	101.50	1	101.55	101.50	1	550	0.18%
2021/07/01	0	0.00	2	102.03	101.95	-2	552	-0.36%
2021/06/30	21	102.42	6	102.29	102.35	15	585	2.56%
2021/06/29	0	0.00	89	100.90	100.85	-89	600	-14.82%
2021/06/28	4	99.15	35	99.04	99.35	-31	601	-5.16%
2021/06/25	1	99.25	11	99.17	99.40	-10	605	-1.65%
2021/06/24	2	98.53	5	98.55	98.50	-3	616	-0.49%
2021/06/23	22	98.43	5	98.45	98.50	17	627	2.71%
2021/06/22	40	96.40	9	96.41	96.25	31	642	4.82%
2021/06/21	48	94.56	15	94.40	94.40	33	647	5.10%
2021/06/18	16	96.98	15.1	96.88	96.95	0.9	653	0.14%
2021/06/17	23	92.99	1	92.70	93.35	22	652	3.37%
2021/06/16	11	94.83	0	0.00	94.80	11	666	1.65%
2021/06/15	13	96.10	1	96.25	96.00	12	676	1.78%
2021/06/11	0	0.00	11.1	94.00	93.90	-11.1	678	-1.64%
2021/06/09	2	91.90	1	92.00	91.90	1	692	0.14%
2021/06/08	58	92.23	3	92.42	91.95	55	709	7.75%
2021/06/07	13	90.93	64	90.90	90.90	-51	724	-7.04%
2021/06/04	16	87.90	6	88.18	88.25	10	740	1.35%
2021/06/03	2	90.30	2	90.38	90.35	0	761	0.00%
2021/06/02	2	89.63	9	89.58	89.60	-7	791	-0.88%
2021/06/01	1	90.25	9	90.12	90.25	-8	822	-0.97%
2021/05/31	0	0.00	9	90.33	90.25	-9	874	-1.03%
2021/05/28	2	90.40	1	90.50	90.35	1	882	0.11%
2021/05/27	21	89.99	15	90.11	89.90	6	902	0.67%
2021/05/26	12	90.48	0	0.00	90.50	12	948	1.27%
2021/05/25	12	90.04	19	89.99	90.10	-7	958	-0.73%
2021/05/24	6	86.85	0	0.00	87.00	6	987	0.61%
2021/05/21	1	87.90	26	88.31	88.25	-25	1,007	-2.48%
2021/05/20	3	84.27	9	84.08	84.50	-6	1,006	-0.60%
2021/05/19	40	83.64	23	83.85	83.35	17	1,006	1.69%
2021/05/18	13	86.33	1	86.50	86.50	12	1,009	1.19%
2021/05/17	15	86.43	8	86.24	86.50	7	1,011	0.69%
2021/05/14	16	83.70	17	83.81	84.05	-1	1,020	-0.10%
2021/05/13	44	82.43	1.1	82.48	82.10	42.9	1,019	4.21%
2021/05/12	31	85.30	20	85.24	85.00	11	1,021	1.08%
2021/05/11	25	84.20	5	84.50	84.85	20	1,022	1.96%
2021/05/10	13	91.15	1	91.35	90.90	12	1,007	1.19%
2021/05/07	15	90.04	8	90.04	90.10	7	1,011	0.69%
2021/05/06	5	88.04	1	88.25	88.15	4	1,025	0.39%
2021/05/05	15	89.13	153	89.12	88.65	-138	1,019	-13.54%	大賣/鉅額交易
2021/05/04	2	91.45	26	91.34	91.45	-24	1,034	-2.32%
2021/05/03	3	93.30	4	93.05	92.95	-1	1,033	-0.10%
2021/04/29	2	94.90	2	95.13	95.05	0	1,031	0.00%
2021/04/28	3	94.40	0	0.00	94.55	3	1,034	0.29%
2021/04/27	26	95.09	45	95.14	95.20	-19	1,045	-1.82%
2021/04/26	3	93.98	4	93.89	94.00	-1	1,039	-0.10%
2021/04/23	26	92.01	0	0.00	91.90	26	1,051	2.47%
2021/04/22	24	93.59	5	93.51	93.60	19	1,052	1.80%
2021/04/21	6	91.42	39	91.33	91.35	-33	1,053	-3.13%
2021/04/20	6	93.78	14	93.78	93.80	-8	1,049	-0.76%
2021/04/19	1	95.65	4	95.43	95.55	-3	1,055	-0.28%
2021/04/16	26	94.88	7	94.84	94.90	19	1,058	1.80%
2021/04/15	19.3	92.62	35	92.50	92.80	-15.7	1,064	-1.48%
2021/04/14	13	94.89	7	94.69	94.75	6	1,061	0.57%
2021/04/13	5	92.66	13	92.43	92.15	-8	1,059	-0.76%
2021/04/12	4.1	92.50	9	92.29	92.25	-5	1,064	-0.47%
2021/04/09	17.4	92.62	38	92.35	91.95	-20.6	1,053	-1.95%
2021/04/08	36	91.00	56	90.76	91.20	-20	1,033	-1.94%
2021/04/07	10.3	89.38	9	89.34	89.35	1.3	1,021	0.13%
2021/04/06	39	89.67	203	89.88	89.45	-164	1,019	-16.09%	大賣/鉅額交易
2021/04/01	171.1	83.95	22	83.85	84.00	149.1	990	15.04%	大買/鉅額交易
2021/03/31	8	80.91	73	81.05	80.85	-65	972	-6.69%
2021/03/30	18	81.44	29	81.41	81.55	-11	968	-1.14%
2021/03/29	8	80.75	50	80.70	80.05	-42	967	-4.34%
2021/03/26	86	80.25	11	80.12	80.60	75	961	7.80%
2021/03/25	63	79.88	16	79.88	80.35	47	952	4.93%
2021/03/24	32	82.98	11.5	82.98	82.90	20.5	941	2.18%
2021/03/23	6	82.56	24	82.78	82.45	-18	942	-1.91%
2021/03/22	6	81.10	65	80.90	81.30	-59	938	-6.28%
2021/03/19	82	80.00	64	79.66	79.65	18	938	1.92%
2021/03/18	19	85.37	32	85.36	85.00	-13	920	-1.41%
2021/03/17	5.2	83.95	31	84.03	84.00	-25.8	924	-2.79%
2021/03/16	16	83.93	70	83.76	84.10	-54	944	-5.72%
2021/03/15	15	82.06	4	81.89	81.40	11	937	1.17%
2021/03/12	176.3	83.17	71	83.19	82.75	105.3	935	11.25%	大買/鉅額交易
2021/03/11	84	80.12	3	80.38	80.60	81	920	8.80%
2021/03/10	4	79.69	74	79.53	79.15	-70	920	-7.61%
2021/03/09	56	75.38	53	75.24	76.05	3	902	0.33%
2021/03/08	28	77.52	199	77.92	76.80	-171	894	-19.12%	大賣/鉅額交易
2021/03/05	221	75.48	47	75.41	75.55	174	881	19.73%	大買/鉅額交易
2021/03/04	56	77.97	65	78.19	77.65	-9	862	-1.04%
2021/03/03	24	84.44	15	84.34	84.50	9	812	1.11%
2021/03/02	16	86.50	93	86.01	85.40	-77	817	-9.42%
2021/02/26	149	80.02	46	79.68	79.35	103	816	12.61%	大買/鉅額交易
2021/02/25	13.2	86.99	7	87.07	87.35	6.2	777	0.80%
2021/02/24	42	85.47	75	84.39	84.40	-33	772	-4.27%
2021/02/23	74	87.06	7	86.95	87.30	67	740	9.05%
2021/02/22	7	90.81	10	90.06	90.00	-3	724	-0.41%
2021/02/19	0	0.00	6	90.89	90.70	-6	728	-0.82%
2021/02/18	8	91.63	35.3	91.49	91.35	-27.3	742	-3.68%
2021/02/17	3	92.68	11	92.37	92.95	-8	764	-1.05%
2021/02/05	37	90.64	10	90.08	90.70	27	769	3.51%
2021/02/04	6	87.79	5	87.66	87.60	1	790	0.13%
2021/02/03	3.3	89.81	3	89.83	90.00	0.3	840	0.04%
2021/02/02	7	87.47	10	86.86	87.40	-3	873	-0.34%
2021/02/01	7	81.34	198	81.30	82.70	-191	888	-21.50%	大賣/鉅額交易
2021/01/29	8	83.87	60	83.37	83.05	-52	927	-5.61%
2021/01/28	70	84.18	16	83.98	83.95	54	1,004	5.38%
2021/01/27	2	90.45	3	90.50	90.50	-1	1,081	-0.09%
2021/01/26	2	88.63	4	88.89	88.45	-2	1,110	-0.18%
2021/01/25	7	89.32	4	89.06	89.40	3	1,117	0.27%
2021/01/22	3	88.10	21	87.89	88.00	-18	1,144	-1.57%
2021/01/21	28	88.25	18	87.99	88.40	10	1,178	0.85%
2021/01/20	0	0.00	14	83.95	83.90	-14	1,176	-1.19%
2021/01/19	20	82.68	7	82.22	82.70	13	1,179	1.10%
2021/01/18	5	80.51	29	80.57	80.55	-24	1,178	-2.04%
2021/01/15	9	82.10	4	82.15	81.50	5	1,163	0.43%
2021/01/14	5	83.18	17	83.30	82.85	-12	1,173	-1.02%
2021/01/13	6	82.59	13	82.64	82.60	-7	1,182	-0.59%
2021/01/12	19	82.60	6	82.48	82.50	13	1,205	1.08%
2021/01/11	10	84.20	12	84.13	84.25	-2	1,227	-0.16%
2021/01/08	35	83.04	61	82.88	83.25	-26	1,237	-2.10%
2021/01/07	19	80.08	5	79.90	79.90	14	1,260	1.11%
2021/01/06	18	79.45	23	79.13	78.90	-5	1,278	-0.39%
2021/01/05	40	79.73	10	80.06	79.65	30	1,315	2.28%
2021/01/04	1	82.00	13	81.80	81.85	-12	1,343	-0.89%
2020/12/31	1	81.60	6	81.70	81.65	-5	1,376	-0.36%
2020/12/30	3	81.98	7	82.19	82.20	-4	1,418	-0.28%
2020/12/29	12	81.95	31	81.85	82.00	-19	1,444	-1.32%
2020/12/28	7	80.87	4	80.70	80.95	3	1,468	0.20%
2020/12/25	1	80.00	13	79.92	80.00	-12	1,494	-0.80%
2020/12/24	3	79.27	8	79.49	79.60	-5	1,539	-0.32%
2020/12/23	1	79.45	33	79.44	79.90	-32	1,571	-2.04%
2020/12/22	16	79.92	7	79.80	79.30	9	1,603	0.56%
2020/12/21	8	80.41	4	80.44	80.60	4	1,643	0.24%
2020/12/18	13	80.28	2.1	80.01	80.00	10.9	1,669	0.65%
2020/12/17	6	79.72	3	79.58	80.00	3	1,696	0.18%
2020/12/16	48	78.58	9	78.51	78.85	39	1,741	2.24%
2020/12/15	2	76.78	8	76.89	76.75	-6	1,773	-0.34%
2020/12/14	5	76.40	6	76.38	76.30	-1	1,816	-0.06%
2020/12/11	6	75.98	60	76.11	75.95	-54	1,836	-2.94%
2020/12/10	25	75.64	8	75.68	75.30	17	1,836	0.93%
2020/12/09	13	79.36	5.1	79.30	79.35	7.9	1,837	0.43%
2020/12/08	12	78.40	6	78.38	78.50	6	1,855	0.32%
2020/12/07	2	78.08	14	77.94	77.70	-12	1,880	-0.64%
2020/12/04	3	77.33	5	77.40	77.65	-2	1,925	-0.10%
2020/12/03	17	77.27	4	77.20	77.15	13	1,929	0.67%
2020/12/02	137	76.71	21	76.56	76.75	116	1,977	5.87%	大買/鉅額交易
2020/12/01	25	76.17	12	76.07	76.05	13	2,032	0.64%
2020/11/30	5.2	74.90	8	74.61	74.15	-2.8	2,025	-0.14%
2020/11/27	2	73.48	2	73.30	73.65	0	2,031	0.00%
2020/11/26	15	73.89	17.1	73.75	73.95	-2.1	2,035	-0.10%
2020/11/25	49	73.27	55	73.15	72.85	-6	2,025	-0.30%
2020/11/24	8	71.15	4	71.29	71.35	4	2,014	0.20%
2020/11/23	21	71.01	8	71.01	71.15	13	2,017	0.64%
2020/11/20	6	71.26	25	71.26	71.60	-19	2,010	-0.95%
2020/11/19	15	69.90	58	69.99	69.85	-43	2,009	-2.14%
2020/11/18	11	71.12	12	71.31	71.05	-1	2,009	-0.05%
2020/11/17	56	72.03	17	71.95	71.65	39	2,009	1.94%
2020/11/16	28	72.12	11	72.18	72.25	17	2,012	0.84%
2020/11/13	7	69.69	16	69.74	69.90	-9	1,988	-0.45%
2020/11/12	12	69.93	81	70.00	70.05	-69	1,981	-3.48%
2020/11/11	70	67.67	52	67.42	67.95	18	1,950	0.92%
2020/11/10	108.1	69.28	33	69.83	68.75	75.1	1,900	3.95%	大買/
2020/11/09	48	75.95	32.6	75.70	76.60	15.4	1,868	0.82%
2020/11/06	4	71.85	41	71.89	71.05	-37	1,854	-1.99%
2020/11/05	90	70.12	232	69.90	71.05	-142	1,812	-7.83%	大賣/鉅額交易
2020/11/04	54	66.69	331	66.47	66.95	-277	1,739	-15.92%	大賣/鉅額交易
2020/11/03	53	61.76	7	61.77	61.80	46	1,654	2.78%
2020/11/02	89	61.27	9	61.34	61.50	80	1,633	4.90%
2020/10/30	19	62.61	14	62.84	62.00	5	1,606	0.31%
2020/10/29	180	63.31	23	63.35	63.60	157	1,588	9.89%	大買/鉅額交易
2020/10/28	6	66.85	2	66.93	67.00	4	1,558	0.26%
2020/10/27	10	66.49	0	0.00	66.60	10	1,584	0.63%
2020/10/26	4	67.83	1	67.75	67.90	3	1,581	0.19%
2020/10/23	19	68.31	7	68.36	68.30	12	1,597	0.75%
2020/10/22	47	67.84	9	67.84	68.05	38	1,625	2.34%
2020/10/21	11	69.06	52	69.00	68.90	-41	1,623	-2.53%
2020/10/20	73	68.77	11	68.74	68.75	62	1,673	3.71%
2020/10/19	25	71.09	7	70.92	71.20	18	1,657	1.09%
2020/10/16	64	70.88	136	70.71	70.70	-72	1,640	-4.39%	大賣/
2020/10/15	140	71.16	69	70.92	71.10	71	1,646	4.31%	大買/
2020/10/14	20	73.95	167	73.74	73.90	-147	1,616	-9.09%	大賣/鉅額交易
2020/10/13	51	73.00	368.3	72.76	73.50	-317.3	1,596	-19.88%	大賣/鉅額交易
2020/10/12	103	69.21	88	69.21	69.75	15	1,554	0.97%	大買/
2020/10/08	21	66.58	224	66.53	66.70	-203	1,526	-13.29%	大賣/鉅額交易
2020/10/07	164	64.10	11	64.10	64.30	153	1,524	10.03%	大買/鉅額交易
2020/10/06	23	65.95	26	65.95	65.95	-3	1,496	-0.20%
2020/10/05	16	64.90	20	64.93	64.90	-4	1,486	-0.27%
2020/09/30	88	64.48	13	65.35	64.10	75	1,470	5.10%
2020/09/29	103	65.88	74.3	65.70	65.75	28.7	1,449	1.98%	大買/
2020/09/28	17	63.08	25	62.98	63.30	-8	1,421	-0.56%
2020/09/25	54	60.43	102	60.66	60.40	-48	1,396	-3.44%	大賣/
2020/09/24	103.3	59.24	29	59.31	58.60	74.3	1,369	5.42%	大買/
2020/09/23	13	62.47	79	62.45	62.80	-66	1,335	-4.94%
2020/09/22	13	60.93	71	61.05	60.65	-58	1,321	-4.39%
2020/09/21	113	60.83	36	60.73	59.95	77	1,300	5.92%	大買/
2020/09/18	45	62.12	18	62.37	62.60	27	1,287	2.10%
2020/09/17	51	62.95	68	63.33	62.80	-17	1,263	-1.35%
2020/09/16	36	66.62	42	66.46	66.70	-6	1,272	-0.47%
2020/09/15	74	64.55	22	64.46	64.95	52	1,263	4.12%
2020/09/14	243	63.85	2	63.80	63.85	241	1,257	19.17%	大買/鉅額交易
2020/09/11	46	64.02	2	63.98	64.30	44	1,244	3.53%
2020/09/10	17	65.55	34	65.31	65.85	-17	1,240	-1.37%
2020/09/09	67	63.06	20	62.83	63.40	47	1,241	3.79%
2020/09/08	29	67.35	30	67.36	67.45	-1	1,231	-0.08%
2020/09/07	89	66.73	35	66.68	65.95	54	1,280	4.22%
2020/09/04	121	69.06	50	69.04	69.45	71	1,279	5.55%	大買/
2020/09/03	59	78.04	9	78.06	78.05	50	1,224	4.08%
2020/09/02	96	77.98	4	78.01	78.10	92	1,229	7.49%
2020/09/01	16	75.25	18	74.92	75.45	-2	1,227	-0.16%
2020/08/31	5	74.37	1	74.40	74.20	4	1,228	0.33%
2020/08/28	9	73.30	1	73.30	73.25	8	1,233	0.65%
2020/08/27	8	72.78	1	72.80	72.85	7	1,237	0.57%
2020/08/26	6	70.25	2	70.23	70.35	4	1,237	0.32%
2020/08/25	44	69.47	2	69.33	69.50	42	1,257	3.34%
2020/08/24	10	68.60	4	68.55	68.70	6	1,262	0.48%
2020/08/21	9	67.41	7	67.52	67.40	2	1,282	0.16%
2020/08/20	5	64.92	5	64.46	64.75	0	1,303	0.00%
2020/08/19	9	66.48	11	66.48	66.50	-2	1,295	-0.15%
2020/08/18	2	64.95	13	65.00	65.00	-11	1,308	-0.84%
2020/08/17	9	63.73	0	0.00	63.80	9	1,335	0.67%
2020/08/14	2	63.88	10	63.95	64.05	-8	1,350	-0.59%
2020/08/13	12	62.97	17	63.02	63.10	-5	1,355	-0.37%
2020/08/12	14	60.79	12	60.79	60.80	2	1,393	0.14%
2020/08/11	4	62.88	4	62.86	63.20	0	1,394	0.00%
2020/08/10	11	62.86	3	63.05	63.30	8	1,423	0.56%
2020/08/07	4	64.13	11	64.12	63.90	-7	1,451	-0.48%
2020/08/06	0	0.00	3	62.80	62.70	-3	1,486	-0.20%
2020/08/05	4	62.88	9	62.84	62.95	-5	1,501	-0.33%
2020/08/04	32	62.34	19	62.27	62.40	13	1,520	0.85%
2020/08/03	32	60.97	10	61.13	61.05	22	1,531	1.44%
2020/07/31	37	60.84	57	60.61	60.25	-20	1,540	-1.30%
2020/07/30	9	58.13	31	58.10	58.10	-22	1,537	-1.43%
2020/07/29	30	56.92	3	56.75	56.85	27	1,556	1.73%
2020/07/28	17	58.73	31	58.89	58.45	-14	1,598	-0.88%
2020/07/27	20	56.75	1	56.75	56.80	19	1,631	1.16%
2020/07/24	56	57.07	5.1	56.16	56.25	51	1,646	3.10%
2020/07/23	11	60.12	6	60.27	60.30	5	1,605	0.31%
2020/07/22	13	60.48	18	60.85	60.50	-5	1,639	-0.30%
2020/07/21	6	61.94	29	61.91	62.10	-23	1,647	-1.40%
2020/07/20	0	0.00	1	57.55	57.45	-1	1,662	-0.06%
2020/07/17	1	57.70	1	57.60	57.45	0	1,707	0.00%
2020/07/16	13	57.78	2	57.65	57.60	11	1,746	0.63%
2020/07/15	11	58.82	22	58.80	58.70	-11	1,772	-0.62%
2020/07/14	25	58.14	6	58.08	58.15	19	1,800	1.06%
2020/07/13	21	60.85	3	60.85	60.90	18	1,792	1.01%
2020/07/10	9	58.74	17	58.76	58.40	-8	1,828	-0.44%
2020/07/09	5	58.29	32	58.38	58.25	-27	1,874	-1.44%
2020/07/08	14	57.26	7	57.26	56.85	7	1,887	0.37%
2020/07/07	15	57.91	11	57.72	57.55	4	1,890	0.21%
2020/07/06	13	56.29	12	56.20	56.50	1	1,927	0.05%
2020/07/03	8	55.03	9	54.98	54.95	-1	1,981	-0.05%
2020/07/02	16	54.31	9	54.19	54.40	7	2,048	0.34%
2020/07/01	5	52.78	1	52.80	52.55	4	2,100	0.19%
2020/06/30	14	51.38	77	51.36	51.60	-63	2,192	-2.87%
2020/06/29	81	49.96	6	49.98	49.85	75	2,257	3.32%
2020/06/24	25	53.78	13	53.68	53.75	12	2,327	0.52%
2020/06/23	20	52.39	20	51.95	52.60	0	2,456	0.00%
2020/06/22	11	51.21	2	51.20	51.35	9	2,485	0.36%
2020/06/19	6	51.58	7	51.56	51.60	-1	2,621	-0.04%
2020/06/18	19.1	50.53	179	50.27	50.85	-160	2,737	-5.84%	大賣/鉅額交易
2020/06/17	3	50.83	9	50.98	50.95	-6	2,824	-0.21%
2020/06/16	170	50.65	16	50.47	50.75	154	2,914	5.28%	大買/鉅額交易
2020/06/15	9	47.03	21	47.02	46.45	-12	3,003	-0.40%
2020/06/12	29	48.18	40	48.39	48.70	-11	3,038	-0.36%
2020/06/11	15	51.92	10	51.84	51.45	5	3,025	0.17%
2020/06/10	12	51.65	226	51.55	51.65	-214	3,030	-7.06%	大賣/鉅額交易
2020/06/09	0	0.00	80	50.19	50.40	-80	3,180	-2.52%
2020/06/08	115	49.98	16	49.97	49.88	99	3,280	3.02%	大買/
2020/06/05	10	48.01	6	48.13	48.16	4	3,290	0.12%
2020/06/04	15	48.38	3	48.30	48.30	12	3,395	0.35%
2020/06/03	202	48.42	4	48.32	48.28	198	3,452	5.74%	大買/鉅額交易
2020/06/02	1	47.41	314	47.26	47.48	-313	3,492	-8.96%	大賣/鉅額交易
2020/06/01	92	47.14	152	47.22	47.20	-60	3,526	-1.70%	大賣/
2020/05/29	16	45.94	5	46.10	46.21	11	3,535	0.31%
2020/05/28	34	46.08	28	46.19	45.83	6	3,584	0.17%
2020/05/27	170	46.10	57	46.31	46.45	113	3,683	3.07%	大買/鉅額交易
2020/05/26	109	47.16	10	46.84	47.36	99	3,724	2.66%	大買/
2020/05/25	111	46.04	47	46.00	46.23	64	3,750	1.71%	大買/
2020/05/22	74	44.98	61	44.67	44.40	13	3,757	0.35%
2020/05/21	95	46.11	39	46.06	46.15	56	3,737	1.50%
2020/05/20	5	45.23	2	45.27	45.29	3	3,725	0.08%
2020/05/19	36	44.97	1,317	44.96	45.03	-1,281	3,723	-34.40%	大賣/鉅額交易
2020/05/18	46	43.76	15	43.58	43.63	31	3,673	0.84%
2020/05/15	17	42.70	7	42.81	42.82	10	3,660	0.27%
2020/05/14	50	41.92	56	42.01	41.88	-6	3,636	-0.16%
2020/05/13	291	42.63	91	42.76	43.01	200	3,602	5.55%	大買/鉅額交易
2020/05/12	209	44.27	245	44.21	44.68	-36	3,562	-1.01%	大買/大賣/
2020/05/11	737	44.58	26	44.52	44.39	711	3,535	20.11%	大買/鉅額交易
2020/05/08	246	43.85	24	43.74	44.00	222	3,513	6.32%	大買/鉅額交易
2020/05/07	213	42.15	75	41.88	42.19	138	3,493	3.95%	大買/鉅額交易
2020/05/06	53	41.11	93	41.04	41.71	-40	3,471	-1.15%
2020/05/05	49	40.59	85	40.65	40.72	-36	3,447	-1.04%
2020/05/04	58	38.61	12	38.64	38.95	46	3,419	1.35%
2020/04/30	33	43.09	24	42.88	43.18	9	3,360	0.27%
2020/04/29	27	40.55	33	40.77	40.82	-6	3,299	-0.18%
2020/04/28	70	40.62	52	40.46	40.65	18	3,273	0.55%
2020/04/27	91	40.49	56	40.30	41.20	35	3,257	1.07%
2020/04/24	15	38.15	18	38.19	38.07	-3	3,211	-0.09%
2020/04/23	23	38.94	193	38.92	39.00	-170	3,191	-5.33%	大賣/鉅額交易
2020/04/22	200	37.42	7	37.48	37.54	193	3,154	6.12%	大買/鉅額交易
2020/04/21	39	39.47	34	39.52	39.27	5	3,103	0.16%
2020/04/20	33	40.46	188	40.56	40.53	-155	3,061	-5.06%	大賣/鉅額交易
2020/04/17	59	41.62	117	41.60	41.91	-58	3,031	-1.91%	大賣/
2020/04/16	32	38.31	15	38.24	38.67	17	2,986	0.57%
2020/04/15	223	39.26	64	39.21	39.20	159	2,965	5.36%	大買/鉅額交易
2020/04/14	86	37.29	106	37.06	37.71	-20	2,920	-0.68%	大賣/
2020/04/13	16	34.52	40	34.51	34.55	-24	2,859	-0.84%
2020/04/10	18	34.96	11	34.87	35.00	7	2,835	0.25%
2020/04/09	8	35.09	64	35.20	35.08	-56	2,827	-1.98%
2020/04/08	48	33.92	91	33.63	34.60	-43	2,776	-1.55%
2020/04/07	23	33.69	71	33.69	33.73	-48	2,715	-1.77%
2020/04/06	138	32.02	89	31.97	32.02	49	2,638	1.86%	大買/
2020/04/01	119	31.22	162	31.41	30.99	-43	2,569	-1.67%	大買/大賣/
2020/03/31	12	32.90	122	32.83	32.57	-110	2,462	-4.47%	大賣/鉅額交易
2020/03/30	154	29.92	349	29.65	30.74	-195	2,384	-8.18%	大買/大賣/鉅額交易
2020/03/27	48	31.51	165	31.65	31.20	-117	2,275	-5.14%	大賣/鉅額交易
2020/03/26	159	29.29	50	29.24	29.41	109	2,133	5.11%	大買/鉅額交易
2020/03/25	368	29.48	112	29.53	29.60	256	2,044	12.52%	大買/大賣/鉅額交易
2020/03/24	75	27.60	325	27.57	27.78	-250	1,894	-13.19%	大賣/鉅額交易
2020/03/23	396	24.35	137	24.30	23.86	259	1,771	14.62%	大買/大賣/鉅額交易
2020/03/20	139	28.77	48	28.47	28.97	91	1,668	5.45%	大買/
2020/03/19	66	26.85	26	27.38	26.12	40	1,563	2.56%
2020/03/18	40	27.41	107	27.09	26.60	-67	1,446	-4.63%	大賣/
2020/03/17	24	28.63	298	28.50	28.76	-274	1,373	-19.95%	大賣/鉅額交易
2020/03/16	25	29.13	41	29.39	28.61	-16	1,315	-1.22%
2020/03/13	104	27.73	163	26.90	30.01	-59	1,258	-4.69%	大買/大賣/
2020/03/12	132	33.60	32	33.48	32.58	100	1,089	9.18%	大買/
2020/03/11	29	36.89	33	37.25	36.64	-4	974	-0.41%
2020/03/10	84	37.56	103	37.64	38.15	-19	949	-2.00%	大賣/
2020/03/09	80	36.64	9	36.79	36.32	71	837	8.48%
2020/03/06	110	41.12	11	41.82	40.80	99	773	12.81%	大買/
2020/03/05	185	43.80	46	43.88	43.90	139	717	19.39%	大買/鉅額交易
2020/03/04	44	42.40	9	42.37	42.59	35	672	5.21%
2020/03/03	47	43.56	190	43.85	43.21	-143	638	-22.38%	大賣/鉅額交易
2020/03/02	133	40.60	71	41.12	41.20	62	579	10.69%	大買/
2020/02/27	268	43.81	10	43.77	43.19	258	456	56.54%	大買/鉅額交易
2020/02/26	51	45.66	76	46.08	46.48	-25	382	-6.53%
2020/02/25	15	47.93	6	47.81	48.23	9	342	2.63%
2020/02/24	22	49.01	43	48.89	48.97	-21	314	-6.67%
2020/02/21	21	52.17	11	52.09	51.95	10	300	3.32%
2020/02/20	28	53.57	6	53.45	53.45	22	296	7.43%
2020/02/19	32	53.01	0	0.00	53.00	32	286	11.17%
2020/02/18	1	52.20	8	52.09	51.95	-7	286	-2.44%
2020/02/17	23	53.04	0	0.00	53.20	23	283	8.12%
2020/02/14	73	52.75	3	52.53	52.75	70	272	25.67%
2020/02/13	13	52.10	51	52.08	51.95	-38	264	-14.34%
2020/02/12	21	51.84	4	51.74	52.00	17	263	6.45%
2020/02/11	30	52.04	1	52.00	52.10	29	263	11.01%
2020/02/10	7	50.30	0	0.00	50.35	7	259	2.69%
2020/02/07	4	50.54	20	50.52	50.45	-16	256	-6.23%
2020/02/06	46	50.42	0	0.00	50.75	46	257	17.84%
2020/02/05	11	49.54	6	49.40	49.49	5	256	1.95%
2020/02/04	15	47.83	0	0.00	47.86	15	255	5.87%
2020/02/03	0	0.00	1	46.29	46.98	-1	253	-0.40%
2020/01/31	12	48.41	26	48.37	48.46	-14	248	-5.63%
2020/01/30	0	0.00	18	46.48	46.39	-18	251	-7.17%
2020/01/20	3	47.86	0	0.00	47.86	3	245	1.22%
2020/01/17	12	47.53	2	47.41	47.35	10	247	4.04%
2020/01/16	23	46.81	0	0.00	46.84	23	249	9.22%
2020/01/15	1	46.59	15	46.42	46.42	-14	248	-5.63%
2020/01/14	17	47.00	7	47.00	46.99	10	248	4.02%
2020/01/13	4	46.22	3	46.07	46.26	1	247	0.40%
2020/01/10	21	46.37	0	0.00	46.43	21	256	8.18%
2020/01/09	6	45.47	1	45.41	45.61	5	265	1.88%
2020/01/08	0	0.00	1	43.00	44.03	-1	265	-0.38%
2020/01/07	5	44.73	11	44.66	44.73	-6	279	-2.14%
2020/01/03	4	44.56	6	44.50	44.14	-2	286	-0.70%
2019/12/31	0	0.00	7	43.36	43.43	-7	291	-2.40%
2019/12/30	0	0.00	1	43.83	43.98	-1	308	-0.32%
2019/12/27	11	44.15	1	44.04	44.16	10	317	3.15%
2019/12/26	1	43.33	1	43.30	43.30	0	324	0.00%
2019/12/23	11	43.20	0	0.00	43.20	11	341	3.22%
2019/12/20	2	42.78	2	42.76	42.77	0	341	0.00%
2019/12/19	5	42.25	0	0.00	42.12	5	341	1.46%
2019/12/17	0	0.00	9	42.11	42.25	-9	345	-2.61%
2019/12/13	2	41.48	4	41.54	41.48	-2	344	-0.58%
2019/12/12	2	40.63	0	0.00	40.66	2	347	0.57%
2019/12/09	2	40.44	2	40.44	40.43	0	360	0.00%
2019/12/05	0	0.00	7	39.58	39.60	-7	362	-1.93%
2019/12/04	3	39.25	0	0.00	39.25	3	373	0.80%
2019/12/03	1	39.82	0	0.00	39.96	1	374	0.27%
2019/12/02	0	0.00	3	41.01	41.09	-3	374	-0.80%
2019/11/29	2	40.99	0	0.00	40.83	2	378	0.53%
2019/11/28	8	40.86	0	0.00	40.90	8	386	2.07%
2019/11/27	0	0.00	1	40.67	40.77	-1	386	-0.26%
2019/11/26	3	40.53	1	40.66	40.52	2	388	0.51%
2019/11/25	0	0.00	10	39.68	39.67	-10	397	-2.52%
2019/11/21	2	39.15	9	39.08	39.32	-7	427	-1.64%
2019/11/19	16	39.97	0	0.00	40.08	16	434	3.69%
2019/11/18	2	39.74	0	0.00	39.77	2	436	0.46%
2019/11/15	0	0.00	1	39.53	39.58	-1	441	-0.23%
2019/11/14	0	0.00	1	39.35	39.25	-1	458	-0.22%
2019/11/11	0	0.00	1	39.00	38.92	-1	485	-0.21%
2019/11/08	3	38.72	0	0.00	38.70	3	485	0.62%
2019/11/07	0	0.00	6	38.56	38.62	-6	490	-1.22%
2019/11/06	0	0.00	1	38.76	38.85	-1	502	-0.20%
2019/11/05	5	38.96	6	38.97	39.06	-1	546	-0.18%
2019/11/04	7	38.45	6	38.52	38.63	1	572	0.17%
2019/11/01	0	0.00	14	37.81	37.93	-14	582	-2.40%
2019/10/30	0	0.00	3	37.35	37.35	-3	586	-0.51%
2019/10/29	0	0.00	17	37.83	37.80	-17	588	-2.89%
2019/10/28	2	37.38	11	37.37	37.32	-9	584	-1.54%
2019/10/25	0	0.00	3	36.24	36.24	-3	584	-0.51%
2019/10/24	0	0.00	7	36.11	36.10	-7	585	-1.20%
2019/10/23	9	35.45	2	35.40	35.55	7	582	1.20%
2019/10/22	0	0.00	3	36.54	36.54	-3	581	-0.52%
2019/10/21	1	36.00	3	35.98	35.98	-2	581	-0.34%
2019/10/17	0	0.00	26	36.36	36.31	-26	580	-4.48%
2019/10/15	1	35.78	13	35.76	35.76	-12	577	-2.08%
2019/10/14	3	35.74	27	35.82	35.68	-24	578	-4.15%
2019/10/09	18	33.89	0	0.00	33.80	18	568	3.17%
2019/10/08	0	0.00	4	35.03	35.03	-4	560	-0.71%
2019/10/07	2	34.63	15	34.63	34.82	-13	562	-2.31%
2019/10/04	3	33.97	0	0.00	34.21	3	555	0.54%
2019/10/03	32	33.17	7	33.24	33.30	25	554	4.51%
2019/10/02	7	34.52	0	0.00	34.55	7	539	1.30%
2019/10/01	1	35.32	0	0.00	35.37	1	532	0.19%
2019/09/25	10	34.75	0	0.00	34.81	10	528	1.89%
2019/09/24	5	36.02	0	0.00	36.05	5	527	0.95%
2019/09/23	3	35.95	1	35.87	35.90	2	527	0.38%
2019/09/20	0	0.00	5	36.36	36.38	-5	528	-0.95%
2019/09/18	2	36.13	0	0.00	36.16	2	537	0.37%
2019/09/17	0	0.00	5	35.79	35.68	-5	553	-0.90%
2019/09/16	13	35.48	1	35.33	35.70	12	558	2.15%
2019/09/12	1	36.48	7	36.76	36.69	-6	564	-1.06%
2019/09/11	5	35.55	0	0.00	35.84	5	568	0.88%
2019/09/10	14	35.67	91	35.71	35.58	-77	568	-13.54%
2019/09/09	1	36.24	3	36.20	36.20	-2	565	-0.35%
2019/09/06	0	0.00	15	36.08	36.05	-15	565	-2.65%
2019/09/05	91	35.74	6	35.76	35.77	85	571	14.88%
2019/09/04	12	34.35	4	34.32	34.62	8	564	1.42%
2019/09/03	2	34.24	3	34.23	34.10	-1	566	-0.18%
2019/09/02	8	34.17	0	0.00	34.24	8	572	1.40%
2019/08/30	3	34.87	4	34.90	34.89	-1	580	-0.17%
2019/08/29	2	33.50	0	0.00	33.80	2	593	0.34%
2019/08/28	0	0.00	3	33.70	33.80	-3	602	-0.50%
2019/08/27	9	33.77	19	33.74	33.68	-10	607	-1.65%
2019/08/26	63	32.40	32	32.52	32.50	31	604	5.13%
2019/08/23	0	0.00	2	35.28	35.28	-2	583	-0.34%
2019/08/22	4	35.39	6	35.16	35.13	-2	584	-0.34%
2019/08/20	0	0.00	20	34.90	35.15	-20	581	-3.44%
2019/08/19	2	34.50	17	34.44	34.63	-15	583	-2.57%
2019/08/16	25	33.55	2	33.41	33.58	23	581	3.96%
2019/08/15	45	33.16	18	33.20	33.36	27	567	4.76%
2019/08/14	1	35.40	4	35.36	35.35	-3	550	-0.54%
2019/08/13	4	33.96	0	0.00	33.96	4	548	0.73%
2019/08/12	12	34.76	15	34.80	34.89	-3	549	-0.55%
2019/08/08	3	34.11	1	34.10	34.23	2	548	0.36%
2019/08/07	1	33.27	13	32.95	33.00	-12	547	-2.19%
2019/08/06	141	31.97	124	32.26	32.68	17	548	3.10%	大買/大賣/
2019/08/05	17	34.34	1	34.02	34.15	16	503	3.18%
2019/08/02	1	35.75	14	35.77	35.83	-13	491	-2.64%
2019/08/01	12	36.54	0	0.00	36.64	12	484	2.48%
2019/07/31	0	0.00	3	37.71	37.78	-3	482	-0.62%
2019/07/26	0	0.00	3	37.97	37.96	-3	502	-0.60%
2019/07/25	1	37.96	9	38.01	38.08	-8	501	-1.60%
2019/07/24	0	0.00	6	37.46	37.40	-6	502	-1.19%
2019/07/22	3	36.41	2	36.40	36.41	1	503	0.20%
2019/07/19	7	37.51	1	37.51	37.52	6	504	1.19%
2019/07/18	0	0.00	1	36.43	36.32	-1	504	-0.20%
2019/07/17	0	0.00	7	37.27	37.30	-7	495	-1.41%
2019/07/16	0	0.00	2	37.79	37.79	-2	492	-0.41%
2019/07/15	1	37.49	18	37.48	37.45	-17	485	-3.50%
2019/07/12	0	0.00	1	37.27	37.28	-1	477	-0.21%
2019/07/11	17	37.40	1	37.32	37.50	16	478	3.35%
2019/07/10	4	36.54	2	36.65	36.52	2	474	0.42%
2019/07/09	1	35.89	2	35.61	35.70	-1	474	-0.21%
2019/07/08	7	36.30	1	36.30	36.24	6	472	1.27%
2019/07/05	0	0.00	9	37.00	37.02	-9	471	-1.91%
2019/07/04	5	36.87	2	36.86	36.90	3	474	0.63%
2019/07/03	0	0.00	13	36.38	36.37	-13	474	-2.74%
2019/07/02	3	36.02	6	36.06	36.08	-3	473	-0.63%
2019/07/01	31	36.02	6	35.99	36.18	25	473	5.28%
2019/06/28	0	0.00	1	34.94	34.88	-1	461	-0.22%
2019/06/27	2	34.92	0	0.00	34.89	2	464	0.43%
2019/06/25	0	0.00	1	35.83	35.29	-1	458	-0.22%
2019/06/24	1	35.69	17	35.72	35.80	-16	451	-3.54%
2019/06/21	1	35.52	1	35.49	35.31	0	433	0.00%
2019/06/20	3	35.63	47	35.64	35.65	-44	437	-10.07%
2019/06/19	7	35.08	3	35.09	35.14	4	431	0.93%
2019/06/18	1	33.98	7	33.99	33.95	-6	426	-1.41%
2019/06/13	1	33.30	0	0.00	33.16	1	439	0.23%
2019/06/12	0	0.00	2	33.81	33.67	-2	431	-0.46%
2019/06/11	2	34.09	12	34.05	34.08	-10	427	-2.34%
2019/06/10	2	33.25	6	33.23	33.33	-4	421	-0.95%
2019/06/06	0	0.00	23	31.41	31.44	-23	418	-5.49%
2019/06/05	43	31.30	13	31.13	31.29	30	405	7.39%
2019/06/04	13	29.52	1	29.47	29.48	12	387	3.09%
2019/06/03	11	30.22	0	0.00	30.21	11	378	2.91%
2019/05/31	6	31.27	1	31.29	31.23	5	368	1.36%
2019/05/30	7	31.44	0	0.00	31.52	7	362	1.93%
2019/05/29	5	31.74	1	31.82	31.82	4	355	1.13%
2019/05/28	1	32.55	1	32.47	32.59	0	352	0.00%
2019/05/27	5	32.16	0	0.00	32.15	5	359	1.39%
2019/05/24	5	32.50	0	0.00	32.55	5	355	1.41%
2019/05/23	10	32.91	0	0.00	32.89	10	349	2.86%
2019/05/22	11	33.58	15	33.61	33.52	-4	349	-1.14%
2019/05/21	15	33.48	0	0.00	33.38	15	342	4.38%
2019/05/17	0	0.00	6	34.87	34.50	-6	335	-1.79%
2019/05/16	2	33.84	0	0.00	33.87	2	332	0.60%
2019/05/15	2	33.36	105	33.21	33.43	-103	331	-31.09%	大賣/鉅額交易
2019/05/14	109	32.85	0	0.00	32.84	109	330	33.01%	大買/鉅額交易
2019/05/13	2	34.25	2	34.25	34.24	0	324	0.00%
2019/05/10	12	34.75	0	0.00	34.65	12	335	3.57%
2019/05/09	44	34.94	5	35.09	34.98	39	322	12.10%
2019/05/08	10	35.68	3	35.70	35.67	7	317	2.20%
2019/05/07	12	36.33	0	0.00	36.29	12	315	3.80%
2019/05/06	7	35.60	101	35.61	35.86	-94	318	-29.54%	大賣/
2019/05/03	1	36.74	0	0.00	36.97	1	304	0.33%
2019/05/02	0	0.00	1	37.03	37.10	-1	306	-0.33%
2019/04/30	1	37.04	1	37.04	37.09	0	305	0.00%
2019/04/29	70	37.49	1	37.50	37.53	69	305	22.60%
2019/04/26	1	36.91	2	37.03	37.08	-1	310	-0.32%
2019/04/25	1	37.66	0	0.00	37.76	1	306	0.33%
2019/04/24	2	37.38	1	37.37	37.22	1	310	0.32%
2019/04/17	1	36.08	0	0.00	36.11	1	369	0.27%
2019/04/16	1	35.79	0	0.00	35.91	1	382	0.26%
2019/04/11	0	0.00	7	35.54	35.56	-7	410	-1.70%
2019/04/10	0	0.00	12	35.03	35.20	-12	425	-2.82%
2019/04/08	1	35.12	1	35.25	35.08	0	491	0.00%
2019/04/03	1	34.90	3	34.81	34.91	-2	508	-0.39%
2019/04/02	2	34.35	0	0.00	34.28	2	524	0.38%
2019/04/01	0	0.00	1	34.02	34.15	-1	548	-0.18%
2019/03/29	1	33.19	0	0.00	33.21	1	552	0.18%
2019/03/28	1	32.50	0	0.00	32.64	1	563	0.18%
2019/03/26	1	33.10	1	33.25	33.14	0	581	0.00%
2019/03/25	6	32.59	3	32.59	32.68	3	595	0.50%
2019/03/22	1	34.58	9	34.54	34.60	-8	592	-1.35%
2019/03/21	0	0.00	1	33.65	33.63	-1	591	-0.17%
2019/03/19	1	33.13	14	33.18	33.16	-13	589	-2.20%
2019/03/15	6	32.53	2	32.52	32.53	4	588	0.68%
2019/03/14	0	0.00	1	32.45	32.45	-1	590	-0.17%
2019/03/13	1	31.88	0	0.00	31.88	1	597	0.17%
2019/03/12	2	31.90	1	31.83	31.88	1	609	0.16%
2019/03/08	2	30.33	2	30.32	30.29	0	626	0.00%
2019/03/07	1	31.05	2	31.10	31.05	-1	627	-0.16%
2019/03/05	5	31.47	0	0.00	31.44	5	645	0.77%
2019/02/25	0	0.00	1	31.03	30.97	-1	645	-0.15%
2019/02/22	1	30.26	0	0.00	30.26	1	659	0.15%
2019/02/21	0	0.00	2	30.78	30.90	-2	666	-0.30%
2019/02/20	0	0.00	15	30.66	30.54	-15	664	-2.26%
2019/02/19	1	30.70	1	30.78	30.61	0	670	0.00%
2019/02/18	2	30.55	0	0.00	30.64	2	674	0.30%
2019/02/13	16	30.40	1	30.32	30.44	15	682	2.20%
2019/02/12	17	29.60	14	29.66	29.62	3	681	0.44%
2019/02/11	1	29.16	6	29.23	29.14	-5	677	-0.74%
2019/01/29	1	27.24	0	0.00	27.40	1	669	0.15%
2019/01/24	4	27.44	0	0.00	27.43	4	681	0.59%
2019/01/22	1	27.86	0	0.00	27.90	1	693	0.14%
2019/01/21	0	0.00	1	28.18	28.15	-1	717	-0.14%
2019/01/18	0	0.00	3	27.92	27.91	-3	727	-0.41%
2019/01/17	1	27.25	0	0.00	27.22	1	736	0.14%
2019/01/16	0	0.00	1	27.50	27.59	-1	745	-0.13%
2019/01/14	0	0.00	6	26.43	26.42	-6	753	-0.80%
2019/01/11	0	0.00	2	26.98	26.94	-2	747	-0.27%
2019/01/10	2	26.60	4	26.58	26.55	-2	753	-0.27%
2019/01/09	4	26.78	1	26.78	26.78	3	749	0.40%
2019/01/08	0	0.00	9	26.16	26.15	-9	769	-1.17%
2019/01/07	1	25.72	20	25.84	25.72	-19	760	-2.50%
2019/01/03	4	23.96	1	23.90	23.91	3	756	0.40%
2019/01/02	1	24.49	30	24.59	24.28	-29	753	-3.85%
2018/12/28	0	0.00	61	24.53	24.68	-61	741	-8.23%
2018/12/27	5	24.13	5	24.02	24.40	0	732	0.00%
2018/12/26	5	21.92	0	0.00	21.80	5	689	0.72%
2018/12/25	14	21.92	7	22.11	22.09	7	676	1.03%
2018/12/24	29	23.00	0	0.00	23.26	29	667	4.34%
2018/12/22	7	23.27	0	0.00	23.65	7	649	1.08%
2018/12/21	37	24.66	2	24.70	24.68	35	647	5.41%
2018/12/20	17	25.06	7	25.14	24.70	10	638	1.57%
2018/12/19	6	26.35	3	26.31	26.38	3	627	0.48%
2018/12/18	21	26.30	0	0.00	26.17	21	637	3.29%
2018/12/14	1	28.06	1	28.04	28.01	0	672	0.00%
2018/12/13	0	0.00	10	28.93	28.94	-10	685	-1.46%
2018/12/11	0	0.00	23	27.84	27.87	-23	696	-3.30%
2018/12/10	20	27.02	0	0.00	27.05	20	694	2.88%
2018/12/07	0	0.00	20	29.23	29.11	-20	700	-2.85%
2018/12/06	24	28.32	5	28.04	28.05	19	723	2.63%
2018/12/05	3	29.20	0	0.00	29.22	3	737	0.41%
2018/12/04	3	30.86	2	30.90	30.60	1	732	0.14%
2018/11/30	1	29.91	0	0.00	29.89	1	729	0.14%
2018/11/29	0	0.00	36	29.85	29.80	-36	727	-4.95%
2018/11/28	0	0.00	2	28.44	28.49	-2	716	-0.28%
2018/11/27	0	0.00	17	27.76	27.92	-17	717	-2.37%
2018/11/26	5	27.12	5	27.22	27.24	0	720	0.00%
2018/11/23	22	26.95	1	26.99	26.94	21	717	2.93%
2018/11/22	2	27.16	2	27.31	27.23	0	718	0.00%
2018/11/21	10	27.00	0	0.00	27.19	10	718	1.39%
2018/11/20	20	27.85	0	0.00	27.85	20	707	2.83%
2018/11/19	0	0.00	4	29.80	29.83	-4	701	-0.57%
2018/11/16	1	29.75	4	29.76	29.67	-3	701	-0.43%
2018/11/15	8	28.90	0	0.00	29.02	8	706	1.13%
2018/11/13	6	29.53	1	29.29	29.86	5	711	0.70%
2018/11/08	0	0.00	18	32.82	32.65	-18	700	-2.57%
2018/11/06	2	30.47	0	0.00	30.52	2	695	0.29%
2018/11/05	1	30.49	0	0.00	30.60	1	693	0.14%
2018/11/02	0	0.00	6	31.04	31.62	-6	690	-0.87%
2018/11/01	1	30.87	3	30.77	30.85	-2	684	-0.29%
2018/10/31	0	0.00	19	29.64	29.86	-19	675	-2.81%
2018/10/30	16	28.92	18	29.01	29.26	-2	667	-0.30%
2018/10/29	0	0.00	38	30.25	30.23	-38	657	-5.78%
2018/10/26	15	29.34	72	29.47	29.66	-57	634	-8.98%
2018/10/25	34	29.82	11	29.71	29.66	23	624	3.69%
2018/10/24	9	32.24	21	32.21	32.24	-12	619	-1.94%
2018/10/23	8	32.19	9	31.92	31.87	-1	620	-0.16%
2018/10/22	8	32.36	0	0.00	32.50	8	612	1.31%
2018/10/19	29	32.78	10	32.64	32.90	19	607	3.13%
2018/10/18	8	33.75	27	33.74	33.78	-19	607	-3.13%
2018/10/17	2	34.25	2	34.23	34.26	0	597	0.00%
2018/10/16	71	32.19	0	0.00	32.34	71	586	12.10%
2018/10/15	6	32.43	13	32.40	32.40	-7	543	-1.29%
2018/10/12	8	32.11	3	31.92	32.50	5	536	0.93%
2018/10/11	8	31.29	4	31.31	30.69	4	527	0.76%
2018/10/09	18	34.86	1	34.85	34.87	17	513	3.31%
2018/10/08	10	35.23	6	35.22	35.25	4	510	0.78%
2018/10/05	10	36.02	5	36.09	35.99	5	505	0.99%
2018/10/04	3	37.05	14	37.12	37.03	-11	492	-2.23%
2018/10/02	1	37.34	7	37.38	37.35	-6	489	-1.23%
2018/10/01	10	37.88	3	37.90	37.85	7	486	1.44%
2018/09/28	0	0.00	9	37.39	37.38	-9	484	-1.86%
2018/09/27	1	36.74	0	0.00	36.83	1	475	0.21%
2018/09/26	1	37.02	28	36.94	37.13	-27	481	-5.61%
2018/09/25	3	36.58	12	36.61	36.68	-9	477	-1.88%
2018/09/21	5	36.99	24	36.92	37.11	-19	462	-4.11%
2018/09/20	21	36.17	42	36.18	36.07	-21	440	-4.77%
2018/09/19	10	36.35	2	36.37	36.35	8	409	1.95%
2018/09/18	18	35.52	11	35.50	35.63	7	391	1.79%
2018/09/17	10	36.71	0	0.00	36.72	10	382	2.61%
2018/09/14	28	37.11	0	0.00	37.09	28	391	7.16%
2018/09/13	13	36.30	3	36.25	36.23	10	389	2.57%
2018/09/12	13	36.64	4	36.70	36.67	9	376	2.39%
2018/09/11	16	36.37	0	0.00	36.52	16	351	4.55%
2018/09/10	3	35.99	0	0.00	36.02	3	334	0.90%
2018/09/07	17	35.75	2	35.73	35.92	15	333	4.49%
2018/09/06	6	36.66	7	36.66	36.60	-1	329	-0.30%
2018/09/04	4	37.96	0	0.00	38.00	4	335	1.19%
2018/09/03	0	0.00	17	37.93	37.81	-17	358	-4.74%
2018/08/31	0	0.00	2	37.66	37.81	-2	382	-0.52%
2018/08/30	6	37.86	4	37.90	37.85	2	393	0.51%
2018/08/29	1	37.21	1	37.20	37.24	0	409	0.00%
2018/08/28	5	37.22	0	0.00	37.10	5	413	1.21%
2018/08/27	0	0.00	4	36.58	36.69	-4	413	-0.97%
2018/08/23	1	35.81	0	0.00	35.80	1	413	0.24%
2018/08/22	18	35.26	1	35.36	35.35	17	425	3.99%
2018/08/21	4	35.38	0	0.00	35.51	4	418	0.96%
2018/08/20	1	35.45	0	0.00	35.48	1	412	0.24%
2018/08/17	7	35.30	0	0.00	35.35	7	413	1.69%
2018/08/16	6	35.19	0	0.00	35.53	6	411	1.46%
2018/08/15	1	35.87	0	0.00	35.84	1	411	0.24%
2018/08/14	2	35.70	0	0.00	35.70	2	411	0.49%
2018/08/13	1	35.20	5	35.32	35.28	-4	423	-0.94%
2018/08/10	0	0.00	3	35.95	35.80	-3	421	-0.71%
2018/08/09	2	36.00	1	36.08	36.10	1	421	0.24%
2018/08/08	1	36.16	0	0.00	36.12	1	426	0.23%
2018/08/07	2	35.92	2	35.96	35.97	0	430	0.00%
2018/08/06	11	35.40	0	0.00	35.57	11	431	2.55%
2018/08/02	3	34.20	29	34.30	33.99	-26	437	-5.95%
2018/08/01	4	34.11	15	34.15	34.11	-11	440	-2.50%
2018/07/31	18	33.63	0	0.00	33.70	18	438	4.11%
2018/07/30	32	34.26	0	0.00	34.15	32	433	7.38%
2018/07/27	3	35.71	4	35.70	35.75	-1	425	-0.24%
2018/07/23	0	0.00	4	34.63	34.74	-4	426	-0.94%
2018/07/18	4	35.62	7	35.61	35.55	-3	453	-0.66%
2018/07/17	0	0.00	2	34.58	34.63	-2	459	-0.44%
2018/07/16	0	0.00	4	35.56	35.38	-4	462	-0.86%
2018/07/13	5	35.43	4	35.45	35.49	1	463	0.22%
2018/07/12	2	34.38	0	0.00	34.42	2	473	0.42%
2018/07/11	1	33.85	5	33.87	33.91	-4	480	-0.83%
2018/07/10	1	34.68	0	0.00	34.68	1	485	0.21%
2018/07/09	12	34.14	0	0.00	34.14	12	485	2.47%
2018/07/06	0	0.00	2	32.82	33.20	-2	481	-0.42%
2018/07/05	1	32.00	0	0.00	31.98	1	488	0.20%
2018/07/04	5	32.12	0	0.00	32.14	5	506	0.99%
2018/07/03	2	32.73	12	32.70	32.73	-10	515	-1.94%
2018/06/29	11	32.57	0	0.00	32.52	11	558	1.97%
2018/06/28	1	31.81	5	31.72	31.83	-4	559	-0.71%
2018/06/27	2	32.51	1	32.42	32.44	1	574	0.17%
2018/06/26	0	0.00	9	32.20	32.30	-9	625	-1.44%
2018/06/25	0	0.00	5	33.35	33.25	-5	648	-0.77%
2018/06/22	6	33.85	11	33.86	33.86	-5	671	-0.74%
2018/06/21	11	34.78	14	34.91	34.92	-3	682	-0.44%
2018/06/20	6	34.01	25	34.10	34.20	-19	696	-2.73%
2018/06/19	25	33.67	0	0.00	33.50	25	696	3.59%
2018/06/15	12	34.45	16	34.40	34.47	-4	688	-0.58%
2018/06/14	14	33.74	6	33.60	33.51	8	683	1.17%
2018/06/13	0	0.00	7	33.79	33.75	-7	679	-1.03%
2018/06/11	0	0.00	22	33.07	32.98	-22	661	-3.32%
2018/06/08	0	0.00	26	33.14	33.00	-26	642	-4.05%
2018/06/07	4	33.79	29	33.79	33.80	-25	612	-4.08%
2018/06/06	13	33.53	49	33.53	33.68	-36	594	-6.05%
2018/06/05	7	33.13	22	33.14	33.14	-15	583	-2.57%
2018/06/04	6	32.69	2	32.83	32.82	4	577	0.69%
2018/06/01	3	31.79	2	31.77	31.74	1	575	0.17%
2018/05/31	4	31.79	0	0.00	31.83	4	579	0.69%
2018/05/30	0	0.00	5	31.37	31.35	-5	591	-0.85%
2018/05/29	0	0.00	4	31.79	31.70	-4	580	-0.69%
2018/05/28	6	32.06	0	0.00	32.03	6	589	1.02%
2018/05/25	2	31.98	0	0.00	32.00	2	592	0.34%
2018/05/22	0	0.00	15	31.39	31.37	-15	596	-2.52%
2018/05/21	30	31.56	13	31.52	31.55	17	602	2.82%
2018/05/17	3	31.51	2	31.50	31.45	1	598	0.17%
2018/05/16	10	31.07	2	31.10	31.08	8	598	1.34%
2018/05/15	1	31.75	5	31.68	31.60	-4	601	-0.66%
2018/05/14	2	32.00	1	31.98	32.03	1	609	0.16%
2018/05/11	1	31.82	1	31.81	31.77	0	612	0.00%
2018/05/10	7	31.20	7	31.38	31.43	0	610	0.00%
2018/05/09	9	30.50	6	30.52	30.50	3	608	0.49%
2018/05/08	1	30.54	8	30.57	30.64	-7	604	-1.16%
2018/05/07	6	30.24	7	30.31	30.65	-1	605	-0.17%
2018/05/04	3	29.09	88	29.00	29.11	-85	604	-14.06%
2018/05/02	3	29.46	1	29.45	29.51	2	602	0.33%
2018/04/30	1	29.27	0	0.00	29.51	1	600	0.17%
2018/04/27	1	29.68	0	0.00	29.68	1	597	0.17%
2018/04/26	0	0.00	100	28.45	28.34	-100	587	-17.03%
2018/04/25	53	27.95	2	27.93	27.97	51	579	8.79%
2018/04/24	10	29.28	0	0.00	29.39	10	567	1.76%
2018/04/23	1	29.30	0	0.00	29.49	1	561	0.18%
2018/04/20	11	30.00	3	30.15	30.18	8	558	1.43%
2018/04/19	3	30.76	5	30.76	30.76	-2	564	-0.35%
2018/04/18	0	0.00	19	30.60	30.68	-19	564	-3.37%
2018/04/17	0	0.00	2	29.58	29.58	-2	554	-0.36%
2018/04/16	0	0.00	29	29.19	29.13	-29	544	-5.33%
2018/04/13	1	29.04	25	29.00	29.05	-24	535	-4.48%
2018/04/12	14	28.66	1	28.73	28.69	13	527	2.46%
2018/04/11	8	28.52	55	28.51	28.69	-47	525	-8.94%
2018/04/10	6	27.86	43	28.51	28.69	-37	514	-7.19%
2018/04/09	81	27.93	38	27.85	27.94	43	500	8.59%
2018/04/03	91	27.18	0	0.00	27.17	91	481	18.89%
2018/04/02	67	28.42	5	28.43	28.48	62	451	13.74%
2018/03/31	5	28.86	3	28.85	28.87	2	441	0.45%
2018/03/30	94	28.75	75	28.60	28.82	19	436	4.35%
2018/03/29	105	27.87	2	27.74	27.75	103	419	24.57%	大買/鉅額交易
2018/03/28	44	29.53	14	29.95	30.00	30	373	8.03%
2018/03/27	47	30.81	24	31.81	32.00	23	345	6.65%
2018/03/26	4	28.86	0	0.00	29.05	4	307	1.30%
2018/03/23	7	29.01	6	29.02	29.03	1	292	0.34%
2018/03/22	2	31.58	0	0.00	31.45	2	275	0.73%
2018/03/21	2	31.72	7	31.62	31.79	-5	271	-1.84%
2018/03/20	10	31.49	0	0.00	31.46	10	270	3.70%
2018/03/19	10	32.60	0	0.00	32.41	10	266	3.76%
2018/03/16	0	0.00	5	32.94	33.03	-5	263	-1.89%
2018/03/15	4	33.10	1	33.11	33.06	3	264	1.13%
2018/03/14	0	0.00	2	32.90	33.06	-2	264	-0.76%
2018/03/13	0	0.00	1	33.97	33.99	-1	260	-0.38%
2018/03/12	2	33.91	0	0.00	34.00	2	259	0.77%
2018/03/08	0	0.00	2	32.05	32.09	-2	248	-0.80%
2018/03/07	1	31.15	0	0.00	31.14	1	250	0.40%
2018/03/06	5	31.61	0	0.00	31.65	5	248	2.01%
2018/03/01	2	31.57	2	31.54	31.48	0	221	0.00%
2018/02/27	2	32.78	7	32.74	32.72	-5	208	-2.40%
2018/02/26	2	31.97	0	0.00	31.87	2	204	0.98%
2018/02/23	2	30.96	2	31.01	31.06	0	202	0.00%
2018/02/21	6	30.73	0	0.00	30.72	6	189	3.17%
2018/02/09	2	26.95	2	27.02	26.80	0	177	0.00%
2018/02/07	2	29.54	7	29.61	29.17	-5	168	-2.97%
2018/02/06	9	27.44	25	27.61	27.54	-16	162	-9.85%
2018/02/05	0	0.00	14	30.51	30.73	-14	148	-9.45%
2018/01/30	2	32.74	0	0.00	32.60	2	135	1.48%
2018/01/26	3	32.70	0	0.00	32.72	3	125	2.38%
2018/01/24	0	0.00	1	32.72	32.74	-1	120	-0.83%
2018/01/23	1	32.44	100	32.40	32.51	-99	120	-82.02%
2018/01/19	0	0.00	1	31.41	31.45	-1	121	-0.83%
2018/01/18	3	31.56	0	0.00	31.48	3	123	2.43%
2018/01/15	105	31.15	0	0.00	31.29	105	115	90.90%	大買/鉅額交易
2018/01/12	2	30.51	0	0.00	30.57	2	103	1.93%
2018/01/10	0	0.00	7	30.14	30.12	-7	100	-6.97%
2018/01/09	9	30.27	0	0.00	30.16	9	99	9.08%
2018/01/08	14	30.01	0	0.00	30.04	14	98	14.23%
2018/01/05	2	29.48	2	29.49	29.49	0	97	0.00%
2018/01/03	1	28.83	24	28.80	28.83	-23	93	-24.65%