昇達科 (3491)-富邦券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇達科 (3491)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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	1	293.50	6	296.00	293.00	-5	1,604	-0.31%
2024/11/19	0	0.00	5	294.60	299.00	-5	1,633	-0.31%
2024/11/18	5	279.10	5	281.20	278.50	0	1,665	0.00%
2024/11/15	15	297.33	0	0.00	293.50	15	1,735	0.86%
2024/11/14	0	0.00	20	305.30	302.00	-20	1,758	-1.14%
2024/11/12	10	299.25	0	0.00	295.50	10	1,787	0.56%
2024/11/11	36	299.26	19	293.11	303.50	17	1,803	0.94%
2024/11/08	4.2	310.31	0	0.00	310.00	4.2	1,794	0.23%
2024/11/07	2	313.00	3	318.50	312.00	-1	1,819	-0.05%
2024/11/06	2	311.00	0	0.00	310.50	2	1,832	0.11%
2024/11/05	3	308.17	0	0.00	306.00	3	1,847	0.16%
2024/11/04	3	304.67	2.6	303.67	303.00	0.4	1,897	0.02%
2024/11/01	8	306.81	0	0.00	307.00	8	1,925	0.42%
2024/10/30	1	306.50	0	0.00	306.50	1	1,969	0.05%
2024/10/29	65	306.82	5.5	304.82	302.50	59.5	2,032	2.93%
2024/10/28	95	307.82	10	308.70	304.00	85	2,081	4.08%
2024/10/24	11	313.86	6	310.47	303.50	5	2,121	0.24%
2024/10/23	6.5	314.65	25	315.76	319.00	-18.6	2,138	-0.87%
2024/10/22	1	311.85	52	306.57	306.00	-51	2,108	-2.42%
2024/10/21	22	311.30	55	308.73	309.00	-33	2,118	-1.56%
2024/10/18	40	301.75	20	302.98	306.50	20	2,186	0.91%
2024/10/17	0	0.00	20	312.25	313.50	-20	2,185	-0.91%
2024/10/16	2	325.85	1	320.00	319.50	1	2,210	0.05%
2024/10/15	1	322.01	1	320.00	319.00	0	2,193	0.00%
2024/10/14	28	307.75	82	305.98	306.00	-54	2,172	-2.49%
2024/10/11	26	308.08	1	305.00	306.50	25	2,167	1.15%
2024/10/09	0	327.00	0	0.00	316.00	0	2,155	0.00%
2024/10/08	1	327.50	0	0.00	322.50	1	2,150	0.05%
2024/10/07	1	331.50	0	0.00	321.00	1	2,199	0.05%
2024/10/04	18	318.22	5	321.90	320.00	13	2,211	0.59%
2024/10/01	10	326.40	0	0.00	323.00	10	2,218	0.45%
2024/09/27	0	0.00	7.1	334.97	330.50	-7.1	2,273	-0.31%
2024/09/26	0.1	348.50	0	0.00	341.00	0.1	2,346	0.00%
2024/09/25	1	347.50	0.3	341.00	344.50	0.8	2,401	0.03%
2024/09/24	0	345.50	0	0.00	347.50	0	2,379	0.00%
2024/09/23	2.2	357.41	0	0.00	347.00	2.2	2,369	0.09%
2024/09/20	22	351.89	1	357.00	353.50	21	2,362	0.89%
2024/09/19	4	338.13	9	335.78	337.50	-5	2,292	-0.22%
2024/09/18	9	322.83	0	0.00	320.00	9	2,262	0.40%
2024/09/10	10	323.35	0	0.00	319.50	10	2,267	0.44%
2024/09/05	24	340.54	0	337.75	340.50	24	2,293	1.05%
2024/09/04	24	332.04	0	0.00	330.00	24	2,289	1.05%
2024/09/03	0	0.00	0.2	351.13	345.00	-0.2	2,277	-0.01%
2024/09/02	100	359.53	0	0.00	353.50	100	2,259	4.43%
2024/08/30	0.1	350.49	35	344.94	349.00	-34.9	2,221	-1.57%
2024/08/29	55	355.72	9	348.56	352.00	46	2,179	2.11%
2024/08/28	0	339.50	0	0.00	336.00	0	2,086	0.00%
2024/08/27	0	0.00	10	335.90	338.00	-10	2,059	-0.49%
2024/08/26	40	326.50	0	326.50	325.00	40	2,064	1.94%
2024/08/23	40	323.64	3	331.50	330.50	37	2,064	1.79%
2024/08/21	5	343.00	0	0.00	332.00	5	2,105	0.24%
2024/08/20	85	338.96	50	335.11	339.00	35	2,146	1.63%
2024/08/19	58	333.83	16	327.81	341.50	42	2,180	1.93%
2024/08/15	5	317.80	3	313.00	315.50	2	2,259	0.09%
2024/08/14	1	309.50	0	0.00	309.50	1	2,256	0.04%
2024/08/13	38	313.21	0	0.00	313.00	38	2,269	1.67%
2024/08/12	3	300.50	0	312.00	309.50	3	2,286	0.13%
2024/08/09	0	303.50	0	0.00	300.00	0	2,324	0.00%
2024/08/08	4	291.76	5	301.00	302.00	-1	2,316	-0.04%
2024/08/07	5	284.98	4	288.25	288.00	1	2,302	0.04%
2024/08/06	1	269.00	0	0.00	264.00	1	2,310	0.04%
2024/08/05	12	272.17	0.5	269.50	269.50	11.5	2,327	0.49%
2024/08/02	10	302.26	6.1	311.75	299.00	4	2,350	0.17%
2024/08/01	15	307.57	2	310.25	307.50	13	2,330	0.56%
2024/07/31	80	326.28	8	324.25	322.00	72	2,279	3.16%
2024/07/30	30	304.22	4	302.00	315.00	26	2,255	1.15%
2024/07/29	6	306.75	26	312.96	304.00	-20	2,282	-0.88%
2024/07/26	20	310.00	2	294.50	307.00	18	2,328	0.77%
2024/07/22	11	292.41	0	0.00	290.50	11	2,367	0.46%
2024/07/19	66	302.54	6.1	319.84	300.00	59.9	2,473	2.42%
2024/07/18	10.1	309.95	19	308.92	311.50	-8.9	2,590	-0.34%
2024/07/17	321	309.34	1	298.00	310.00	320	2,607	12.27%	大買/鉅額交易
2024/07/16	24	289.00	0	0.00	293.50	24	2,602	0.92%
2024/07/11	131	296.66	133.9	297.34	299.50	-2.9	2,769	-0.11%	大買/大賣/
2024/07/10	0	0.00	0.9	297.36	295.00	-0.9	2,765	-0.03%
2024/07/09	5	317.20	20.6	314.33	303.00	-15.6	2,789	-0.56%
2024/07/08	0	0.00	20	306.53	306.50	-20	2,741	-0.73%
2024/07/05	0	0.00	3	300.50	300.00	-3	2,720	-0.11%
2024/07/04	14	296.57	18	297.03	296.50	-4	2,706	-0.15%
2024/07/03	27	301.09	0	0.00	286.50	27	2,718	0.99%
2024/07/01	17	292.38	17	301.79	308.00	0	2,619	0.00%
2024/06/28	6	288.50	6	289.00	289.00	0	2,589	0.00%
2024/06/27	35	288.26	2	288.50	288.00	33	2,620	1.26%
2024/06/24	0	0.00	1.4	291.94	293.00	-1.4	2,567	-0.06%
2024/06/21	2	290.25	3	284.28	291.00	-1	2,561	-0.04%
2024/06/20	0	0.00	1.8	284.18	286.00	-1.8	2,546	-0.07%
2024/06/19	2	287.25	0.4	287.77	286.00	1.6	2,532	0.06%
2024/06/18	1	296.50	1.6	295.68	290.00	-0.6	2,521	-0.03%
2024/06/14	0	0.00	5.3	289.23	294.00	-5.3	2,473	-0.21%
2024/06/13	1	300.50	1	293.00	300.00	0	2,458	0.00%
2024/06/12	2	291.68	1	288.50	289.00	1	2,445	0.04%
2024/06/11	0	0.00	32.8	267.52	281.50	-32.8	2,455	-1.34%
2024/06/07	13	305.35	3	306.00	278.50	10	2,445	0.41%
2024/06/06	5.4	296.42	1	295.00	298.50	4.4	2,434	0.18%
2024/06/05	12	295.00	0	0.00	292.50	12	2,465	0.49%
2024/06/04	29	289.16	3.8	288.95	288.50	25.2	2,497	1.01%
2024/06/03	4.4	292.43	0	0.00	293.00	4.4	2,555	0.17%
2024/05/31	2	274.25	7	269.29	287.00	-5	2,553	-0.20%
2024/05/30	2.2	265.85	6.3	269.77	267.50	-4	2,574	-0.16%
2024/05/29	2.8	283.90	1	286.00	281.00	1.8	2,547	0.07%
2024/05/28	2	288.65	0	287.50	285.00	2	2,536	0.08%
2024/05/27	0	289.50	20.8	283.40	286.00	-20.8	2,533	-0.82%
2024/05/24	6	280.25	13	282.89	290.00	-7	2,446	-0.29%
2024/05/23	0	0.00	19.5	271.77	271.00	-19.5	2,379	-0.82%
2024/05/22	25	261.04	14.4	256.84	261.00	10.6	2,312	0.46%
2024/05/21	152	249.66	146	249.40	250.50	6	2,198	0.27%	大買/大賣/
2024/05/20	1	227.00	5.2	227.47	228.00	-4.2	2,113	-0.20%
2024/05/17	8	228.50	4	228.13	230.00	4	2,096	0.19%
2024/05/16	0	0.00	8.2	224.74	225.50	-8.2	2,069	-0.40%
2024/05/15	0	0.00	3.3	223.31	222.00	-3.3	2,032	-0.16%
2024/05/14	2	213.25	6	213.38	214.50	-4	1,977	-0.20%
2024/05/13	1	208.50	4	208.38	207.50	-3	1,957	-0.15%
2024/05/10	2	209.75	18	209.14	213.00	-16	1,942	-0.82%
2024/05/09	21.1	215.38	3	215.00	213.00	18.1	1,912	0.94%
2024/05/08	1	203.50	14	204.25	207.00	-13	1,842	-0.71%
2024/05/07	6.2	204.18	0	0.00	205.50	6.2	1,790	0.34%
2024/05/06	4.2	201.00	0	0.00	201.50	4.2	1,763	0.24%
2024/05/03	6.2	201.15	7	200.52	200.00	-0.8	1,753	-0.05%
2024/05/02	17	202.91	15	197.50	198.50	2	1,720	0.12%
2024/04/30	12.2	200.78	1	202.50	198.00	11.2	1,673	0.67%
2024/04/29	1	192.50	14	197.04	193.00	-13	1,596	-0.81%
2024/04/26	13	197.77	32	195.94	197.50	-19	1,546	-1.23%
2024/04/25	11.4	198.54	18	199.90	197.00	-6.5	1,503	-0.43%
2024/04/24	59.1	191.52	16.7	194.84	196.50	42.4	1,393	3.05%
2024/04/23	5.8	182.24	2.2	180.18	179.50	3.6	1,200	0.30%
2024/04/22	0	0.00	34.8	178.74	179.50	-34.8	1,154	-3.01%
2024/04/19	56.4	182.57	142.7	181.23	182.50	-86.3	1,113	-7.75%	大賣/
2024/04/18	20.6	184.73	147.2	181.96	180.50	-126.6	1,046	-12.10%	大賣/鉅額交易
2024/04/17	308.6	179.05	42.4	179.98	180.50	266.2	976	27.27%	大買/鉅額交易
2024/04/16	16	167.22	14	166.89	171.00	2	887	0.23%
2024/04/15	7.4	172.65	1.2	171.58	170.50	6.2	874	0.70%
2024/04/12	7.9	169.68	0	0.00	168.50	7.9	840	0.94%
2024/04/11	0	0.00	3.8	166.29	167.50	-3.8	831	-0.45%
2024/04/10	2.2	166.77	6.7	166.99	167.50	-4.5	839	-0.53%
2024/04/09	3.4	166.18	13.1	166.85	166.50	-9.7	836	-1.16%
2024/04/08	2.2	170.73	17.6	169.09	172.00	-15.4	808	-1.91%
2024/04/03	1	169.00	9	168.61	168.00	-8	787	-1.02%
2024/04/02	11.3	170.21	0	0.00	170.00	11.3	781	1.45%
2024/04/01	29.4	169.48	2.6	166.58	169.50	26.8	749	3.57%
2024/03/29	1.2	158.50	0	0.00	158.00	1.2	711	0.17%
2024/03/28	0	0.00	2.5	158.13	157.50	-2.5	713	-0.34%
2024/03/27	2.7	159.62	0.6	158.54	158.50	2	714	0.29%
2024/03/26	0	0.00	1	158.00	158.00	-1	713	-0.13%
2024/03/22	2.3	160.47	0	0.00	161.00	2.3	715	0.32%
2024/03/20	4.9	160.86	1	160.42	160.00	3.9	746	0.53%
2024/03/18	1	156.20	0	0.00	156.50	1	754	0.13%
2024/03/15	11	151.41	167	151.18	151.50	-156	758	-20.56%	大賣/鉅額交易
2024/03/14	0	0.00	455.5	151.18	149.50	-455.5	777	-58.58%	大賣/鉅額交易
2024/03/12	4.4	161.23	1	161.00	161.00	3.4	795	0.43%
2024/03/11	5	156.20	0	0.00	156.50	5	796	0.63%
2024/03/08	1.2	157.50	5	158.50	156.00	-3.8	796	-0.48%
2024/03/07	12	167.88	8.7	167.68	166.00	3.3	777	0.43%
2024/03/06	106.8	167.11	30.2	172.00	172.00	76.6	747	10.25%	大買/
2024/03/05	1	166.70	11	165.05	164.50	-10	695	-1.44%
2024/03/04	8.2	166.77	0	0.00	164.00	8.2	693	1.18%
2024/03/01	1	162.50	0	0.00	162.00	1	669	0.15%
2024/02/29	0	0.00	0.3	160.00	161.00	-0.3	674	-0.04%
2024/02/27	1	162.00	1	161.00	160.50	0	678	0.00%
2024/02/26	0	0.00	0.4	161.50	161.50	-0.4	682	-0.06%
2024/02/23	0	161.50	4.7	162.69	161.00	-4.7	711	-0.65%
2024/02/22	8	162.56	0.1	162.00	163.00	7.9	741	1.07%
2024/02/21	0	0.00	1	159.00	159.00	-1	756	-0.13%
2024/02/20	0	0.00	4.5	160.89	161.00	-4.5	764	-0.59%
2024/02/16	4.1	160.37	102	157.87	160.50	-97.9	777	-12.60%	大賣/
2024/02/15	3	157.67	0	0.00	157.50	3	778	0.39%
2024/02/02	0	0.00	1.8	157.56	157.50	-1.8	811	-0.22%
2024/02/01	1.6	158.75	0	0.00	157.00	1.6	860	0.19%
2024/01/31	1.1	157.87	0	0.00	157.00	1.1	872	0.13%
2024/01/30	0	0.00	1	157.00	157.00	-1	884	-0.11%
2024/01/26	0	159.00	3	158.83	158.00	-3	945	-0.31%
2024/01/25	2	164.50	2	162.00	161.00	0	1,009	0.00%
2024/01/24	0	0.00	9	161.78	162.50	-9	1,045	-0.86%
2024/01/23	8	162.69	5	161.80	163.00	3	1,246	0.24%
2024/01/22	8	159.50	9	156.67	161.00	-1	1,279	-0.08%
2024/01/19	10	156.55	0	0.00	156.50	10	1,341	0.75%
2024/01/18	0	154.50	2	154.50	154.50	-2	1,449	-0.14%
2024/01/17	0	0.00	2.5	157.80	156.00	-2.5	1,474	-0.17%
2024/01/16	0	161.50	4.1	161.40	162.00	-4.1	1,500	-0.27%
2024/01/15	0	0.00	103	161.02	162.00	-103	1,514	-6.80%	大賣/鉅額交易
2024/01/12	6	161.67	0	0.00	161.00	6	1,531	0.39%
2024/01/11	0	0.00	1.4	159.61	160.00	-1.4	1,579	-0.09%
2024/01/10	0	0.00	7.8	161.45	161.00	-7.8	1,632	-0.48%
2024/01/09	0	0.00	1	161.50	161.50	-1	1,696	-0.06%
2024/01/08	8.6	162.38	0	0.00	162.00	8.6	1,812	0.48%
2024/01/05	1.4	160.43	0	0.00	162.00	1.4	1,855	0.08%
2024/01/04	0	0.00	2	157.00	157.50	-2	1,866	-0.11%
2024/01/03	0	0.00	5.3	158.59	157.50	-5.3	1,894	-0.28%
2023/12/28	0	0.00	117.1	161.89	162.50	-117.1	1,896	-6.17%	大賣/鉅額交易
2023/12/27	2	162.75	3.4	162.00	163.00	-1.4	1,911	-0.07%
2023/12/26	5.8	163.47	5.6	162.32	162.00	0.2	1,917	0.01%
2023/12/25	0	0.00	1.4	162.00	162.00	-1.4	1,929	-0.07%
2023/12/22	5	162.50	3.2	163.00	162.50	1.8	1,964	0.09%
2023/12/21	3	163.00	0	0.00	163.00	3	2,009	0.15%
2023/12/19	10	161.00	0	0.00	161.50	10	2,144	0.47%
2023/12/15	0	0.00	9.1	164.50	163.50	-9.1	2,153	-0.42%
2023/12/14	2	166.75	15.3	168.97	166.00	-13.3	2,162	-0.62%
2023/12/13	10.1	168.63	0	0.00	169.00	10.1	2,192	0.46%
2023/12/12	6.4	168.02	4	167.50	168.00	2.4	2,195	0.11%
2023/12/11	0	0.00	23.8	165.02	166.00	-23.8	2,184	-1.09%
2023/12/08	11	168.50	0	0.00	167.00	11	2,174	0.51%
2023/12/07	5	169.00	2.5	166.20	166.00	2.4	2,149	0.11%
2023/12/06	2	162.75	0	0.00	163.00	2	2,102	0.10%
2023/12/05	4.2	163.02	17.9	163.79	162.50	-13.7	2,098	-0.65%
2023/12/04	5.6	168.00	6.2	166.18	166.00	-0.6	2,095	-0.03%
2023/12/01	11	165.28	0	0.00	165.00	11	2,081	0.53%
2023/11/30	2	165.75	16.2	164.66	164.50	-14.2	2,079	-0.68%
2023/11/29	0	0.00	0.5	166.00	166.50	-0.5	2,073	-0.02%
2023/11/28	4.7	165.48	0	0.00	166.00	4.7	2,076	0.23%
2023/11/27	5.1	165.65	7	163.43	163.00	-1.9	2,087	-0.09%
2023/11/24	9	163.78	5	163.30	163.50	4	2,123	0.19%
2023/11/22	55	164.92	12.1	164.30	163.50	42.9	2,122	2.02%
2023/11/21	29	169.38	5.4	167.41	167.00	23.7	2,098	1.13%
2023/11/20	0	0.00	0.9	166.50	165.50	-0.9	2,074	-0.04%
2023/11/17	10.5	167.37	0	0.00	169.00	10.5	2,046	0.51%
2023/11/16	10.6	166.22	59	163.75	167.00	-48.4	2,037	-2.38%
2023/11/15	2.2	165.76	0	0.00	164.50	2.2	2,036	0.11%
2023/11/14	0.6	165.50	0.5	165.50	166.50	0.1	2,027	0.01%
2023/11/13	13	165.50	0	0.00	166.00	13	2,018	0.64%
2023/11/10	0	0.00	28.1	163.14	161.00	-28.1	2,007	-1.40%
2023/11/09	2	165.50	21.5	166.95	166.00	-19.5	1,982	-0.98%
2023/11/08	80	171.90	3.8	171.05	170.50	76.2	1,934	3.94%
2023/11/07	4.3	172.04	0	0.00	171.50	4.3	1,919	0.22%
2023/11/06	3	171.17	35	169.64	171.00	-32	1,910	-1.67%
2023/11/03	120	172.46	18.6	171.54	171.00	101.4	1,890	5.36%	大買/鉅額交易
2023/11/02	28	172.48	0	0.00	173.50	28	1,866	1.50%
2023/11/01	1	168.94	0.5	166.00	166.00	0.5	1,803	0.03%
2023/10/31	30	171.15	28.9	172.81	168.50	1.1	1,760	0.06%
2023/10/30	0	0.00	7.7	168.90	169.50	-7.7	1,572	-0.49%
2023/10/27	98	171.36	6.3	170.02	169.00	91.7	1,579	5.80%
2023/10/26	13.6	171.13	11.5	169.77	168.50	2.1	1,522	0.14%
2023/10/25	11	171.18	26	171.37	168.50	-15	1,415	-1.06%
2023/10/24	23.5	167.52	2.4	167.96	171.50	21.1	1,391	1.52%
2023/10/23	2.4	167.33	2	167.00	166.50	0.4	1,356	0.03%
2023/10/20	4.8	164.71	3	163.50	164.00	1.8	1,344	0.14%
2023/10/19	10	164.70	3.8	165.62	167.00	6.2	1,333	0.46%
2023/10/18	107.1	171.31	44	169.75	171.00	63.1	1,285	4.91%	大買/
2023/10/17	456.4	173.78	5	170.50	170.50	451.4	1,231	36.65%	大買/鉅額交易
2023/10/16	48.6	172.76	1	174.50	169.00	47.6	1,175	4.05%
2023/10/13	8.8	165.46	0	0.00	166.00	8.8	1,069	0.82%
2023/10/12	7.5	161.17	1	157.50	160.50	6.5	1,028	0.63%
2023/10/11	11.3	159.06	112	159.84	158.00	-100.7	1,014	-9.93%	大賣/
2023/10/06	4	156.63	0	0.00	157.00	4	992	0.40%
2023/10/05	8	156.38	0.7	157.50	156.00	7.3	997	0.73%
2023/10/04	0.7	156.87	79.5	156.43	156.50	-78.8	1,011	-7.79%
2023/10/03	6	159.58	5.9	157.32	155.50	0.1	1,020	0.01%
2023/10/02	9.6	157.88	0	0.00	159.00	9.6	1,011	0.95%
2023/09/28	0.4	155.25	0	0.00	154.50	0.4	1,018	0.04%
2023/09/27	1.6	158.81	27.3	158.24	156.50	-25.7	1,015	-2.53%
2023/09/26	6	165.42	83	165.54	162.50	-77	993	-7.75%
2023/09/25	84.9	164.27	67.4	168.84	169.50	17.5	961	1.82%
2023/09/22	8.5	156.51	3	158.00	158.50	5.5	864	0.64%
2023/09/21	0	0.00	5.4	153.22	153.00	-5.4	877	-0.62%
2023/09/20	6.2	156.36	0	0.00	156.00	6.2	899	0.69%
2023/09/19	15.2	156.47	2.7	153.50	154.50	12.5	917	1.36%
2023/09/18	25	156.80	25	157.00	155.50	0	926	0.00%
2023/09/15	25	155.50	2	155.00	153.50	23	870	2.64%
2023/09/13	1.5	153.81	6	153.00	154.00	-4.5	858	-0.52%
2023/09/12	7.8	152.78	0	0.00	151.50	7.8	867	0.90%
2023/09/11	0	0.00	2.4	149.01	149.50	-2.4	876	-0.28%
2023/09/08	1	151.50	0	0.00	149.50	1	869	0.12%
2023/09/07	0	0.00	20	151.00	149.50	-20	867	-2.30%
2023/09/06	20	155.00	5	155.00	153.50	15	878	1.71%
2023/09/04	50	155.71	0.2	155.50	156.00	49.8	875	5.69%
2023/09/01	3	157.50	0	0.00	153.50	3	874	0.34%
2023/08/31	1	157.50	5	157.00	157.00	-4	882	-0.45%
2023/08/30	17	155.44	35	156.79	156.00	-18	869	-2.07%
2023/08/28	25	150.10	0	0.00	149.00	25	826	3.03%
2023/08/22	1	143.50	70	144.34	144.00	-69	863	-7.99%
2023/08/21	11	146.36	5	145.00	145.00	6	875	0.69%
2023/08/16	0	0.00	3	137.00	141.00	-3	950	-0.32%
2023/08/11	3	139.50	1	139.00	138.50	2	1,022	0.20%
2023/08/10	30	136.88	0	0.00	136.50	30	1,029	2.91%
2023/08/08	2	144.00	1	143.00	141.00	1	1,024	0.10%
2023/08/04	1	149.00	0	0.00	149.00	1	1,036	0.10%
2023/08/02	8	149.00	2.5	149.20	148.00	5.5	1,046	0.53%
2023/08/01	1	160.00	3.2	153.90	154.00	-2.2	1,041	-0.21%
2023/07/31	1	150.50	0	0.00	145.50	1	1,005	0.10%
2023/07/28	0	0.00	1	146.50	146.00	-1	1,007	-0.10%
2023/07/27	1	147.00	0	0.00	147.50	1	1,027	0.10%
2023/07/26	5	148.10	1	148.00	147.00	4	1,048	0.38%
2023/07/21	1	151.50	0	0.00	151.50	1	1,084	0.09%
2023/07/18	0	0.00	39	153.21	152.00	-39	1,164	-3.35%
2023/07/17	0	0.00	2.3	157.00	156.50	-2.3	1,182	-0.20%
2023/07/14	2	153.50	0	0.00	155.00	2	1,205	0.17%
2023/07/13	3	155.17	1	154.00	152.50	2	1,269	0.16%
2023/07/12	2	151.75	0	0.00	151.50	2	1,378	0.15%
2023/07/11	2	154.50	0	0.00	154.50	2	1,399	0.14%
2023/07/10	1	155.50	0	0.00	155.50	1	1,455	0.07%
2023/07/07	0	0.00	1	160.50	161.00	-1	1,530	-0.07%
2023/07/06	0	0.00	6.5	162.22	160.50	-6.5	1,555	-0.42%
2023/07/05	5	167.20	0	0.00	164.50	5	1,587	0.32%
2023/07/04	2	167.50	2	164.50	166.50	0	1,626	0.00%
2023/07/03	7	166.93	0	0.00	167.50	7	1,708	0.41%
2023/06/30	0	0.00	0.4	166.00	164.50	-0.4	2,067	-0.02%
2023/06/29	1.3	170.68	10	169.00	168.50	-8.7	2,118	-0.41%
2023/06/28	4	166.25	9.1	167.67	163.50	-5.1	2,099	-0.24%
2023/06/27	5	169.80	3.8	168.31	167.00	1.2	2,113	0.06%
2023/06/26	8	166.25	0	0.00	166.00	8	2,173	0.37%
2023/06/16	56	161.49	0	0.00	163.50	56	2,613	2.14%
2023/06/15	5	157.00	3	160.83	162.00	2	2,626	0.08%
2023/06/14	4	163.13	0	0.00	162.00	4	2,663	0.15%
2023/06/13	0	0.00	1	163.50	163.50	-1	2,725	-0.04%
2023/06/12	14	163.61	1	164.50	164.00	13	2,911	0.45%
2023/06/09	0	0.00	1	170.50	169.50	-1	3,014	-0.03%
2023/06/08	0	0.00	1	171.00	169.50	-1	3,223	-0.03%
2023/06/07	6	170.83	2	169.25	171.00	4	3,461	0.12%
2023/06/06	5	168.80	2.4	170.09	168.50	2.6	3,643	0.07%
2023/06/05	2	174.25	2	174.25	174.00	0	3,723	0.00%
2023/06/02	4	173.88	9	172.67	172.50	-5	3,764	-0.13%
2023/06/01	5.5	174.18	23	173.41	173.50	-17.5	3,826	-0.46%
2023/05/31	8.1	174.37	0	0.00	173.50	8.1	3,849	0.21%
2023/05/30	1	173.00	13.8	172.70	172.50	-12.8	3,898	-0.33%
2023/05/29	12.3	175.15	0	0.00	176.50	12.3	4,025	0.31%
2023/05/26	1	172.50	0	0.00	170.00	1	4,130	0.02%
2023/05/25	10	173.60	0	0.00	172.00	10	4,141	0.24%
2023/05/24	5	172.40	7	173.21	173.50	-2	4,144	-0.05%
2023/05/23	3	176.00	6	173.92	176.00	-3	4,181	-0.07%
2023/05/22	5	172.30	51	174.47	172.00	-46	4,164	-1.10%
2023/05/19	53.7	171.33	16.4	171.04	171.50	37.4	4,139	0.90%
2023/05/18	10	165.50	4	167.38	165.50	6	4,094	0.15%
2023/05/17	8	164.81	1.4	163.50	165.00	6.6	4,078	0.16%
2023/05/16	2.1	165.70	0	0.00	162.50	2.1	4,095	0.05%
2023/05/15	7	161.00	6	161.00	162.00	1	4,126	0.02%
2023/05/12	7	160.50	2	159.00	161.50	5	4,136	0.12%
2023/05/11	0	0.00	1	163.00	158.00	-1	4,145	-0.02%
2023/05/10	2	164.50	0	0.00	163.00	2	4,139	0.05%
2023/05/09	0	0.00	7	163.36	163.00	-7	4,131	-0.17%
2023/05/08	2	167.00	3	164.50	165.50	-1	4,127	-0.02%
2023/05/05	3	165.83	6	164.50	164.00	-3	4,142	-0.07%
2023/05/04	9	163.22	0	0.00	164.00	9	4,158	0.22%
2023/05/02	0	0.00	4.6	166.84	165.00	-4.6	4,156	-0.11%
2023/04/28	4	164.38	0	0.00	165.50	4	4,148	0.10%
2023/04/26	2	161.25	53	158.87	161.00	-51	4,114	-1.24%
2023/04/24	1	166.00	1	166.50	167.50	0	4,072	0.00%
2023/04/21	3	168.83	1	169.50	166.00	2	4,060	0.05%
2023/04/20	0	0.00	4.6	176.57	172.00	-4.6	4,022	-0.11%
2023/04/19	1	181.50	3.7	179.36	177.00	-2.7	4,002	-0.07%
2023/04/18	6	186.00	12	184.29	180.50	-6	3,973	-0.15%
2023/04/17	0	0.00	65	182.65	181.00	-65	3,910	-1.66%
2023/04/14	0	0.00	1.3	177.00	177.00	-1.3	3,800	-0.04%
2023/04/13	0	0.00	5	178.10	176.00	-5	3,775	-0.13%
2023/04/12	31	185.11	12	186.54	185.50	19	3,699	0.51%
2023/04/11	7.7	181.44	2	180.75	183.00	5.7	3,611	0.16%
2023/04/10	52	180.58	1	178.50	181.50	51	3,589	1.42%
2023/04/06	2	178.75	25	175.80	178.50	-23	3,554	-0.65%
2023/03/31	1,263	184.29	1,241	184.26	175.00	22	3,468	0.63%	大買/大賣/
2023/03/30	83	174.19	0	0.00	175.00	83	3,112	2.67%
2023/03/28	0	0.00	1	170.50	167.50	-1	3,054	-0.03%
2023/03/27	1.3	172.00	15.2	169.77	172.00	-14	3,031	-0.46%
2023/03/24	1	175.00	6.2	174.56	173.50	-5.2	2,968	-0.18%
2023/03/23	13	178.42	5	176.30	173.00	8	2,888	0.28%
2023/03/22	7.4	166.74	0	0.00	170.00	7.4	2,630	0.28%
2023/03/21	11	162.00	1	162.50	162.50	10	2,556	0.39%
2023/03/20	1.2	162.50	0	0.00	162.00	1.2	2,536	0.05%
2023/03/17	0	0.00	6	162.75	161.50	-6	2,545	-0.24%
2023/03/16	4	167.13	51	164.43	162.50	-47	2,514	-1.87%
2023/03/15	4.4	168.49	1.6	168.00	166.00	2.9	2,548	0.11%
2023/03/14	7	171.21	20.1	170.54	168.00	-13.1	2,442	-0.54%
2023/03/13	26.3	169.47	5	167.20	173.00	21.3	2,377	0.89%
2023/03/10	2	167.75	486	170.41	164.00	-484	2,257	-21.44%	大賣/鉅額交易
2023/03/09	483	169.69	20	169.60	173.50	463	2,112	21.92%	大買/鉅額交易
2023/03/08	10.7	158.02	1	158.50	158.00	9.7	2,066	0.47%
2023/03/07	3	153.00	3.1	155.53	151.00	-0.1	2,078	0.00%
2023/03/06	4	158.38	1	160.00	156.50	3	2,044	0.15%
2023/03/03	1	155.50	5	155.30	155.50	-4	1,985	-0.20%
2023/03/02	0	0.00	7	155.71	156.00	-7	1,966	-0.36%
2023/03/01	6	157.50	6.5	156.46	155.00	-0.5	1,923	-0.03%
2023/02/24	0	0.00	9	150.89	149.50	-9	1,792	-0.50%
2023/02/23	6.8	146.02	0	0.00	146.00	6.8	1,678	0.40%
2023/02/22	2	142.24	8	141.19	142.50	-6	1,661	-0.36%
2023/02/21	132.9	145.07	126	146.41	144.50	6.9	1,668	0.41%	大買/大賣/
2023/02/20	3	143.33	2	143.00	143.00	1	1,715	0.06%
2023/02/17	6	142.92	2	141.75	143.50	4	1,770	0.23%
2023/02/16	1.4	142.00	0	0.00	143.00	1.4	1,825	0.08%
2023/02/15	1	139.50	2	141.00	139.50	-1	1,891	-0.05%
2023/02/14	0	0.00	5.6	142.41	140.50	-5.6	1,903	-0.29%
2023/02/13	4	141.75	10	143.00	143.50	-6	1,905	-0.31%
2023/02/10	0	0.00	1	139.00	136.00	-1	1,901	-0.05%
2023/02/09	0	0.00	0.9	139.50	138.50	-0.9	1,912	-0.05%
2023/02/08	7.1	143.00	18.2	143.02	142.50	-11.1	1,912	-0.58%
2023/02/07	3	141.33	3.5	141.00	141.50	-0.5	1,923	-0.03%
2023/02/06	5	141.40	1	140.00	140.00	4	1,942	0.21%
2023/02/03	2	143.00	38.1	143.51	139.50	-36.1	2,016	-1.79%
2023/02/02	38	144.36	1	144.00	143.50	37	2,005	1.84%
2023/02/01	3	140.83	2	140.00	140.00	1	1,990	0.05%
2023/01/31	0	0.00	2.1	140.76	140.00	-2.1	1,996	-0.10%
2023/01/30	2.5	139.52	0	0.00	140.00	2.5	1,999	0.12%
2023/01/17	0	0.00	1	133.00	134.00	-1	1,998	-0.05%
2023/01/16	0	0.00	1	131.50	132.00	-1	2,022	-0.05%
2023/01/13	1	134.50	1	131.50	131.50	0	2,052	0.00%
2023/01/12	1	133.50	3.2	133.00	133.00	-2.2	2,092	-0.10%
2023/01/11	4.4	135.20	7	136.00	134.00	-2.6	2,172	-0.12%
2023/01/10	2	136.25	2	135.75	135.50	0	2,204	0.00%
2023/01/09	4	135.63	2	134.25	134.50	2	2,237	0.09%
2023/01/06	3	132.50	0	0.00	132.00	3	2,263	0.13%
2023/01/05	0	0.00	2	134.25	131.50	-2	2,299	-0.09%
2023/01/04	0	0.00	146	134.68	133.00	-146	2,340	-6.24%	大賣/鉅額交易
2023/01/03	3.1	136.32	11	135.82	136.00	-7.9	2,390	-0.33%
2022/12/30	0	0.00	6	135.08	134.50	-6	2,451	-0.24%
2022/12/29	6.3	135.50	1	134.50	134.50	5.3	2,458	0.22%
2022/12/28	20	135.13	3.3	137.62	134.00	16.7	2,478	0.67%
2022/12/27	0	0.00	7	141.93	140.00	-7	2,484	-0.28%
2022/12/26	16.7	142.02	12.5	140.51	142.50	4.3	2,484	0.17%
2022/12/23	10	135.60	2.8	135.82	136.50	7.3	2,460	0.30%
2022/12/22	3.6	138.02	2	139.00	135.00	1.6	2,477	0.07%
2022/12/21	4	135.63	6.1	134.77	135.00	-2.1	2,494	-0.09%
2022/12/20	5.1	137.93	11	138.09	133.00	-5.9	2,511	-0.23%
2022/12/19	8.2	139.16	0	0.00	139.00	8.2	2,526	0.33%
2022/12/16	0	0.00	8.4	131.80	137.50	-8.4	2,536	-0.33%
2022/12/15	3	137.33	1.9	136.50	136.00	1.1	2,540	0.04%
2022/12/14	2	137.50	0	0.00	138.00	2	2,551	0.08%
2022/12/13	3.1	138.24	14	137.56	135.50	-10.9	2,580	-0.42%
2022/12/12	12.3	137.68	2	137.25	137.50	10.3	2,594	0.40%
2022/12/09	3	138.33	0	0.00	138.00	3	2,663	0.11%
2022/12/08	0	0.00	1	139.00	140.50	-1	2,717	-0.04%
2022/12/07	0	0.00	2	147.50	140.00	-2	2,731	-0.07%
2022/12/06	1	147.50	8.3	147.43	147.00	-7.3	2,655	-0.27%
2022/12/05	6.3	146.79	51.8	145.03	146.00	-45.4	2,591	-1.75%
2022/12/02	65.2	147.35	13.2	146.66	147.00	52	2,559	2.03%
2022/12/01	0.4	141.50	1	140.00	144.50	-0.6	2,506	-0.02%
2022/11/30	12	138.67	11	139.95	137.50	1	2,474	0.04%
2022/11/29	1	132.00	0	0.00	135.50	1	2,414	0.04%
2022/11/28	5	126.00	0	0.00	127.00	5	2,458	0.20%
2022/11/25	0	0.00	0.2	125.00	124.50	-0.2	2,510	-0.01%
2022/11/21	4	127.38	0	0.00	126.00	4	2,739	0.15%
2022/11/18	3	127.00	0	0.00	126.00	3	2,778	0.11%
2022/11/17	1	127.50	0	0.00	128.50	1	2,805	0.04%
2022/11/16	5	127.90	6	127.42	126.50	-1	2,871	-0.03%
2022/11/15	1	136.00	0	0.00	135.00	1	2,832	0.04%
2022/11/14	4.5	132.64	3	130.50	133.00	1.5	2,900	0.05%
2022/11/11	2	125.25	0	0.00	124.00	2	2,912	0.07%
2022/11/10	0	0.00	1	122.00	123.00	-1	2,885	-0.03%
2022/11/09	0	0.00	1	122.50	122.50	-1	2,989	-0.03%
2022/11/08	1	124.00	1	126.00	120.50	0	3,065	0.00%
2022/11/07	1	121.50	0	0.00	120.50	1	3,148	0.03%
2022/11/04	0	0.00	3	119.00	120.50	-3	3,254	-0.09%
2022/11/03	4.1	120.38	1	120.00	120.00	3.1	3,337	0.09%
2022/11/02	1	121.00	0	0.00	119.50	1	3,502	0.03%
2022/11/01	2	121.00	0	0.00	119.50	2	3,652	0.05%
2022/10/20	2	116.00	1	117.50	115.50	1	4,538	0.02%
2022/10/11	1	124.50	301	125.91	127.00	-300	4,555	-6.59%	大賣/鉅額交易
2022/10/07	1	136.50	5	136.60	135.00	-4	4,555	-0.09%
2022/10/05	1	148.00	0	0.00	144.00	1	4,789	0.02%
2022/10/04	1	143.00	44	143.33	144.50	-43	4,848	-0.89%
2022/09/30	0	0.00	20	140.00	140.00	-20	5,024	-0.40%
2022/09/29	0	0.00	10	142.30	138.00	-10	5,105	-0.20%
2022/09/28	1	141.00	0.7	139.00	137.50	0.3	5,130	0.01%
2022/09/27	0	0.00	30	147.50	147.50	-30	5,130	-0.58%
2022/09/26	1	147.50	0.4	148.50	143.50	0.6	5,131	0.01%
2022/09/23	1	157.00	2	155.50	153.50	-1	5,142	-0.02%
2022/09/22	2	151.50	1	153.50	157.00	1	5,139	0.02%
2022/09/16	1	147.00	46	147.51	152.50	-45	5,239	-0.86%
2022/09/15	1	153.50	1	151.00	149.00	0	5,231	0.00%
2022/09/14	0	0.00	1	157.00	158.50	-1	5,260	-0.02%
2022/09/12	1	166.00	1	164.50	164.00	0	5,500	0.00%
2022/09/08	2	163.00	25	162.50	164.00	-23	5,602	-0.41%
2022/09/07	2	159.00	1	163.00	160.00	1	5,685	0.02%
2022/09/06	3	165.67	18	171.06	163.00	-15	5,881	-0.26%
2022/09/05	7	172.36	50	178.48	170.00	-43	6,038	-0.71%
2022/09/02	31	176.08	11	180.41	176.00	20	6,005	0.33%
2022/09/01	0	0.00	5	178.50	174.00	-5	5,881	-0.09%
2022/08/31	5.9	177.17	4	178.00	180.00	1.9	5,852	0.03%
2022/08/29	2	166.75	0	0.00	169.50	2	5,983	0.03%
2022/08/26	307	179.79	305	178.19	173.50	2	5,984	0.03%	大買/大賣/
2022/08/25	1	175.00	2	176.50	175.00	-1	5,885	-0.02%
2022/08/24	4	173.63	2	175.00	173.00	2	5,889	0.03%
2022/08/22	1	171.00	0	0.00	170.00	1	5,924	0.02%
2022/08/19	2	172.25	3	175.83	179.50	-1	5,947	-0.02%
2022/08/17	4	167.13	0	0.00	167.50	4	5,779	0.07%
2022/08/12	0	0.00	60	172.63	171.00	-60	5,614	-1.07%
2022/08/09	61	170.34	0	0.00	168.00	61	5,347	1.14%
2022/08/08	0	0.00	25	166.60	170.00	-25	5,179	-0.48%
2022/08/04	16	154.97	1	157.50	159.50	15	4,991	0.30%
2022/08/03	10	158.50	0	0.00	159.50	10	4,896	0.20%
2022/08/02	0	0.00	20	162.50	163.50	-20	4,624	-0.43%
2022/08/01	10	161.50	10	163.50	161.50	0	4,579	0.00%
2022/07/27	22	151.84	0	0.00	151.50	22	4,254	0.52%
2022/07/21	0	0.00	5	154.50	157.50	-5	4,252	-0.12%
2022/07/20	1	152.00	230	152.24	152.00	-229	4,242	-5.40%	大賣/鉅額交易
2022/07/15	0	0.00	1	157.50	157.50	-1	4,251	-0.02%
2022/07/14	0	0.00	10	158.50	159.50	-10	4,223	-0.24%
2022/07/13	2	156.50	3	161.33	156.00	-1	4,166	-0.02%
2022/07/12	3	150.67	0	0.00	153.50	3	4,049	0.07%
2022/07/11	4	154.75	0	0.00	155.00	4	4,060	0.10%
2022/07/08	1	143.50	5	151.50	152.50	-4	3,974	-0.10%
2022/07/07	0	0.00	40	133.94	139.00	-40	3,924	-1.02%
2022/07/06	13	134.38	15	127.50	126.50	-2	3,872	-0.05%
2022/07/05	2	135.00	0	0.00	137.00	2	3,871	0.05%
2022/07/01	10	146.00	2	148.00	140.00	8	4,071	0.20%
2022/06/30	22	156.05	0	0.00	152.50	22	4,110	0.54%
2022/06/27	50	164.00	4	164.88	167.50	46	4,341	1.06%
2022/06/24	0	0.00	50	154.52	162.00	-50	4,401	-1.14%
2022/06/23	15	158.67	16	158.59	158.50	-1	4,475	-0.02%
2022/06/21	15	172.67	2	179.25	174.50	13	4,993	0.26%
2022/06/17	35	166.13	2	165.00	174.00	33	4,936	0.67%
2022/06/16	0	0.00	1	174.00	169.00	-1	4,982	-0.02%
2022/06/15	0	0.00	1	178.00	169.50	-1	5,024	-0.02%
2022/06/14	0	0.00	3	169.00	173.00	-3	4,864	-0.06%
2022/06/09	1	165.00	27	165.35	165.50	-26	4,636	-0.56%
2022/06/08	27	169.31	70	169.25	168.00	-43	4,627	-0.93%
2022/06/07	75	165.90	2	167.00	168.00	73	4,564	1.60%
2022/06/06	0	0.00	1	160.00	157.50	-1	4,476	-0.02%
2022/06/02	1	156.00	0	0.00	156.00	1	4,511	0.02%
2022/06/01	2	161.00	0	0.00	156.50	2	4,580	0.04%
2022/05/31	27	161.50	0	0.00	158.00	27	4,717	0.57%
2022/05/25	0	0.00	1	140.50	140.50	-1	4,592	-0.02%
2022/05/18	0	0.00	3	145.00	142.00	-3	4,660	-0.06%
2022/05/17	3	136.50	0	0.00	139.50	3	4,660	0.06%
2022/05/13	10	133.80	24	134.27	134.50	-14	4,725	-0.30%
2022/05/12	0	0.00	36	136.71	130.50	-36	4,779	-0.75%
2022/05/09	0	0.00	100	133.95	136.00	-100	5,033	-1.99%
2022/05/04	0	0.00	16	148.38	150.50	-16	5,156	-0.31%
2022/04/28	1	150.00	0	0.00	145.00	1	5,334	0.02%
2022/04/26	2	154.25	0	0.00	151.50	2	5,405	0.04%
2022/04/25	0	0.00	1	155.00	156.00	-1	5,505	-0.02%
2022/04/22	4	162.25	0	0.00	161.00	4	5,508	0.07%
2022/04/21	0	0.00	2	172.00	173.50	-2	5,521	-0.04%
2022/04/12	0	0.00	20	177.25	181.00	-20	5,533	-0.36%
2022/04/11	60	191.38	40	186.04	184.50	20	5,497	0.36%
2022/03/24	100	194.88	100	192.89	189.50	0	5,126	0.00%
2022/03/18	100	165.79	0	0.00	166.00	100	5,608	1.78%
2022/03/04	150	167.56	150	168.64	161.00	0	6,884	0.00%	大買/大賣/
2022/02/15	3	160.00	0	0.00	157.50	3	7,863	0.04%
2022/02/09	100	169.61	0	0.00	168.00	100	7,817	1.28%
2022/02/07	3	158.50	10	156.00	166.50	-7	7,761	-0.09%
2022/01/26	1	166.00	0	0.00	167.00	1	7,763	0.01%
2022/01/24	0	0.00	1	179.50	182.00	-1	8,091	-0.01%
2022/01/21	0	0.00	14	181.50	178.00	-14	8,263	-0.17%
2022/01/13	251	186.82	0	0.00	190.00	251	8,114	3.09%	大買/鉅額交易
2022/01/11	14	184.50	0	0.00	182.50	14	8,002	0.17%
2021/12/17	21	212.50	100	214.00	217.50	-79	7,101	-1.11%
2021/12/16	201	214.92	100	215.12	216.00	101	6,839	1.48%	大買/鉅額交易
2021/12/15	1	196.50	0	0.00	196.50	1	6,588	0.02%
2021/12/14	21	200.95	0	0.00	194.50	21	6,288	0.33%
2021/12/13	0	0.00	200	193.50	204.50	-200	5,920	-3.38%	大賣/鉅額交易
2021/12/10	308	187.55	661	179.98	186.00	-353	5,557	-6.35%	大買/大賣/鉅額交易
2021/12/09	107	177.42	47	181.79	177.50	60	5,176	1.16%	大買/
2021/12/08	700	181.77	200	178.26	182.50	500	5,027	9.95%	大買/大賣/鉅額交易
2021/11/25	14	186.00	1	175.00	175.00	13	3,948	0.33%
2021/11/19	10	180.00	0	0.00	180.00	10	3,292	0.30%
2021/11/15	0	0.00	87	173.95	180.00	-87	2,678	-3.25%
2021/11/10	50	159.50	50	153.54	154.50	0	2,433	0.00%
2021/11/01	1	129.00	150	136.31	136.50	-149	1,616	-9.22%	大賣/鉅額交易
2021/10/29	252	118.96	40	123.81	124.50	212	1,427	14.85%	大買/鉅額交易
2021/10/20	10	90.40	0	0.00	90.30	10	844	1.18%
2021/10/19	80	88.52	0	0.00	89.00	80	807	9.90%
2021/10/06	20	75.40	0	0.00	77.10	20	593	3.37%
2021/03/31	0	0.00	23	72.87	72.80	-23	415	-5.54%
2020/11/23	0	0.00	3	73.90	73.70	-3	197	-1.52%
2020/08/10	0	0.00	2	80.65	80.90	-2	673	-0.30%
2020/08/07	0	0.00	0.8	81.90	81.80	-0.8	675	-0.12%
2020/08/04	1	83.70	2	83.30	83.50	-1	684	-0.15%
2020/07/30	1	80.30	0	0.00	80.30	1	677	0.15%
2020/07/27	0	0.00	4	75.48	74.00	-4	673	-0.59%
2020/07/24	0	0.00	1	79.00	78.50	-1	674	-0.15%
2020/07/17	0	0.00	1	80.20	79.00	-1	691	-0.14%
2020/07/10	0	0.00	7	85.77	85.50	-7	687	-1.02%
2020/07/09	0	0.00	4	87.75	87.50	-4	682	-0.59%
2020/07/07	0	0.00	1	89.10	89.00	-1	662	-0.15%
2020/07/06	2	91.50	0	0.00	91.20	2	653	0.31%
2020/07/03	4	89.33	0	0.00	89.40	4	628	0.64%
2020/07/01	2	87.55	0	0.00	87.00	2	612	0.33%
2020/06/24	0	0.00	5	87.88	88.50	-5	579	-0.86%
2020/06/23	8	90.55	5	90.10	90.10	3	560	0.54%
2020/06/19	1	82.10	0	0.00	81.60	1	482	0.21%
2020/06/12	1	78.70	0	0.00	79.00	1	508	0.20%
2020/06/08	2	81.70	0	0.00	81.80	2	541	0.37%
2020/06/04	1	78.40	0	0.00	78.50	1	524	0.19%
2020/06/01	10	76.40	2	76.50	76.40	8	524	1.53%
2020/05/29	0	0.00	4	75.30	75.60	-4	521	-0.77%
2020/05/27	10	74.70	0	0.00	74.60	10	517	1.93%
2020/05/26	2	75.45	0	0.00	74.10	2	537	0.37%
2020/05/22	0	0.00	2	72.75	72.70	-2	537	-0.37%
2020/05/20	2	72.60	0	0.00	72.60	2	542	0.37%
2020/05/18	1	71.50	0	0.00	71.50	1	544	0.18%
2020/05/15	2	74.05	0	0.00	72.70	2	545	0.37%
2020/05/13	1	75.90	0	0.00	75.80	1	543	0.18%
2020/04/22	1	70.20	0	0.00	70.50	1	594	0.17%
2020/04/21	0	0.00	1	70.20	69.60	-1	592	-0.17%
2020/04/17	2	73.40	0	0.00	72.80	2	588	0.34%
2020/04/16	0	0.00	16	72.98	73.40	-16	585	-2.73%
2020/04/14	1	72.00	10	72.23	72.30	-9	587	-1.53%
2020/03/27	22	67.55	3	66.33	65.40	19	671	2.83%
2020/03/24	2	64.25	0	0.00	63.40	2	663	0.30%
2020/03/20	1	59.50	0	0.00	59.50	1	659	0.15%
2020/03/19	0	0.00	1	54.40	54.10	-1	654	-0.15%
2020/03/18	0	0.00	1	61.30	60.10	-1	639	-0.16%
2020/03/17	0	0.00	1	62.00	61.30	-1	639	-0.16%
2020/03/13	70	64.68	3	64.70	66.80	67	633	10.58%
2020/03/12	40	71.82	2	72.65	71.50	38	615	6.18%
2020/03/11	9	77.06	0	0.00	76.80	9	612	1.47%
2020/03/10	41	75.94	2	76.10	77.00	39	621	6.28%
2020/03/09	0	0.00	2	79.20	78.30	-2	615	-0.32%
2020/03/03	0	0.00	1	80.70	80.80	-1	620	-0.16%
2020/03/02	0	0.00	3	78.83	80.00	-3	622	-0.48%
2020/02/27	3	81.87	0	0.00	80.30	3	622	0.48%
2020/02/25	0	0.00	3	80.70	80.70	-3	606	-0.49%
2020/02/24	5	81.28	0	0.00	81.20	5	610	0.82%
2020/02/21	1	81.90	0	0.00	82.50	1	631	0.16%
2020/02/20	3	81.87	0	0.00	81.70	3	635	0.47%
2020/02/17	2	81.40	0	0.00	81.30	2	646	0.31%
2020/02/10	0	0.00	5	76.70	79.10	-5	699	-0.71%
2020/02/04	1	81.80	0	0.00	81.30	1	732	0.14%
2020/02/03	0	0.00	1	74.00	79.50	-1	734	-0.14%
2020/01/30	0	0.00	1	81.30	81.20	-1	719	-0.14%
2020/01/20	1	90.60	0	0.00	90.20	1	697	0.14%
2020/01/13	0	0.00	2	90.70	90.80	-2	801	-0.25%
2020/01/10	0	0.00	5	89.10	89.00	-5	812	-0.62%
2020/01/03	3	94.10	0	0.00	93.40	3	895	0.34%
2020/01/02	1	94.80	0	0.00	94.90	1	935	0.11%
2019/12/31	3	94.00	0	0.00	93.80	3	951	0.32%
2019/12/30	1	94.00	0	0.00	94.00	1	962	0.10%
2019/12/26	3	95.20	0	0.00	95.40	3	966	0.31%
2019/12/25	1	95.60	16	95.64	96.30	-15	963	-1.56%
2019/12/24	10	93.55	0	0.00	94.60	10	948	1.05%
2019/12/18	0	0.00	10	92.44	92.10	-10	972	-1.03%
2019/12/17	9	91.98	3	91.43	92.10	6	981	0.61%
2019/12/16	2	91.75	0	0.00	91.80	2	989	0.20%
2019/12/11	3	92.40	0	0.00	92.00	3	1,035	0.29%
2019/12/06	1	93.10	0	0.00	92.20	1	1,116	0.09%
2019/11/28	2	90.80	0	0.00	90.90	2	1,353	0.15%
2019/11/13	0.1	88.50	0	0.00	88.40	0.1	1,960	0.01%
2019/11/12	0	0.00	2	88.60	88.50	-2	1,976	-0.10%
2019/11/11	0	0.00	5	88.02	88.90	-5	1,999	-0.25%
2019/11/08	2	93.80	0	0.00	94.00	2	2,011	0.10%
2019/11/06	0	0.00	3	93.90	94.70	-3	2,122	-0.14%
2019/11/05	0	0.00	2	94.80	94.80	-2	2,159	-0.09%
2019/11/04	4	96.10	0	0.00	96.10	4	2,201	0.18%
2019/11/01	1	95.00	0	0.00	94.70	1	2,259	0.04%
2019/10/31	4	95.63	1	94.80	95.20	3	2,396	0.13%
2019/10/29	0	0.00	2	95.45	95.80	-2	2,639	-0.08%
2019/10/28	1	97.50	0	0.00	97.70	1	2,690	0.04%
2019/10/25	0	0.00	4	96.78	97.60	-4	2,747	-0.15%
2019/10/24	0	0.00	4	98.05	97.80	-4	2,914	-0.14%
2019/10/23	5	97.02	2	95.65	97.80	3	3,121	0.10%
2019/10/22	3	95.07	47.7	94.79	95.00	-44.7	3,101	-1.44%
2019/10/21	1	93.80	1	94.00	94.60	0	3,158	0.00%
2019/10/18	4	94.03	0	0.00	94.30	4	3,198	0.13%
2019/10/16	7	92.20	0	0.00	92.50	7	3,177	0.22%
2019/10/14	0	0.00	1	95.40	95.10	-1	3,154	-0.03%
2019/10/09	0	0.00	1	95.20	95.00	-1	3,151	-0.03%
2019/10/08	1	94.40	7	94.46	94.40	-6	3,156	-0.19%
2019/10/07	0	0.00	1	99.80	98.10	-1	3,112	-0.03%
2019/10/04	0	0.00	2	100.75	100.50	-2	3,105	-0.06%
2019/10/03	4	102.00	4	100.13	101.00	0	3,121	0.00%
2019/10/02	3	101.50	0	0.00	102.00	3	3,123	0.10%
2019/09/27	0	0.00	12	102.08	101.00	-12	3,132	-0.38%
2019/09/26	7	104.93	3	103.83	104.00	4	3,135	0.13%
2019/09/25	3	103.67	0	0.00	103.00	3	3,140	0.10%
2019/09/24	6	103.67	0	0.00	103.50	6	3,180	0.19%
2019/09/23	1	102.00	4	101.75	102.50	-3	3,165	-0.09%
2019/09/20	5	101.90	0	0.00	102.50	5	3,165	0.16%
2019/09/18	1	101.00	0	0.00	101.50	1	3,163	0.03%
2019/09/11	0	0.00	6	102.50	103.00	-6	3,199	-0.19%
2019/09/10	0	0.00	5	102.00	103.50	-5	3,196	-0.16%
2019/09/06	1	110.00	4	109.00	109.00	-3	3,135	-0.10%
2019/09/05	6	111.92	10	112.00	111.00	-4	3,112	-0.13%
2019/09/04	0	0.00	1	109.50	110.00	-1	3,082	-0.03%
2019/09/03	15	115.57	10	112.00	109.00	5	3,074	0.16%
2019/09/02	0	0.00	5	107.50	108.50	-5	2,951	-0.17%
2019/08/30	2	109.00	1	106.50	107.00	1	2,939	0.03%
2019/08/29	4	106.38	0	0.00	106.00	4	2,915	0.14%
2019/08/28	3	110.17	0	0.00	107.50	3	2,880	0.10%
2019/08/26	0	0.00	1	109.00	108.50	-1	2,807	-0.04%
2019/08/23	2	114.50	10	111.50	111.50	-8	2,792	-0.29%
2019/08/22	401	109.14	1	109.00	108.00	400	2,653	15.07%	大買/鉅額交易
2019/08/21	1	107.00	0	0.00	107.50	1	2,613	0.04%
2019/08/20	2	111.00	11	111.68	107.50	-9	2,574	-0.35%
2019/08/15	0	0.00	1	98.60	99.30	-1	2,464	-0.04%
2019/08/13	0	0.00	1	100.50	100.50	-1	2,484	-0.04%
2019/08/12	0	0.00	1	103.50	103.50	-1	2,533	-0.04%
2019/08/08	1	109.50	10	111.00	112.00	-9	2,625	-0.34%
2019/08/07	1	109.50	18	108.44	105.50	-17	2,604	-0.65%
2019/08/06	19	105.74	12	107.42	108.50	7	2,646	0.26%
2019/08/05	0	0.00	1	111.50	107.00	-1	2,683	-0.04%
2019/08/02	2	114.50	15	114.00	113.50	-13	2,685	-0.48%
2019/08/01	9	109.94	43	113.31	114.00	-34	2,652	-1.28%
2019/07/30	0	0.00	2	103.25	103.00	-2	2,459	-0.08%
2019/07/29	0	0.00	1	107.00	106.50	-1	2,467	-0.04%
2019/07/26	5	111.00	9	110.83	111.50	-4	2,484	-0.16%
2019/07/25	12	107.75	65	107.02	110.50	-53	2,336	-2.27%
2019/07/24	0	0.00	4	99.70	100.50	-4	2,174	-0.18%
2019/07/23	4	100.50	0	0.00	98.60	4	2,210	0.18%
2019/07/22	3	96.63	20	97.70	97.70	-17	2,208	-0.77%
2019/07/19	0	0.00	4	95.65	94.50	-4	2,280	-0.18%
2019/07/18	4	93.03	0	0.00	93.80	4	2,381	0.17%
2019/07/09	0	0.00	1	93.10	92.30	-1	2,992	-0.03%
2019/07/08	1	95.60	0	0.00	95.70	1	2,971	0.03%
2019/07/05	0	0.00	10	95.20	95.20	-10	2,990	-0.33%
2019/07/03	0	0.00	2	96.05	94.40	-2	3,066	-0.07%
2019/07/02	2	97.40	0	0.00	96.30	2	3,082	0.06%
2019/07/01	0	0.00	35	96.49	96.10	-35	3,073	-1.14%
2019/06/27	0	0.00	7	93.40	92.60	-7	3,035	-0.23%
2019/06/26	0	0.00	8	91.93	91.80	-8	3,035	-0.26%
2019/06/21	0	0.00	3	96.40	94.00	-3	3,014	-0.10%
2019/06/20	9	96.31	7	96.34	97.10	2	2,979	0.07%
2019/06/19	6	94.90	0	0.00	95.40	6	2,962	0.20%
2019/06/18	0	0.00	4	94.10	92.30	-4	2,949	-0.14%
2019/06/17	4	92.40	0	0.00	93.20	4	2,940	0.14%
2019/06/11	0	0.00	2	95.40	94.40	-2	2,967	-0.07%
2019/06/10	2	92.05	0	0.00	95.00	2	2,989	0.07%
2019/05/31	1	92.70	2	92.75	93.00	-1	3,005	-0.03%
2019/05/30	1	93.20	0	0.00	93.00	1	3,008	0.03%
2019/05/27	8	88.73	0	0.00	90.80	8	3,003	0.27%
2019/05/24	29	89.00	7	90.09	89.00	22	3,004	0.73%
2019/05/23	2	86.80	31	88.25	88.70	-29	3,011	-0.96%
2019/05/22	8	92.05	10	92.32	90.70	-2	2,998	-0.07%
2019/05/20	46	91.63	46	92.03	91.50	0	3,022	0.00%
2019/05/17	15	92.04	0	0.00	94.10	15	2,990	0.50%
2019/05/16	38	94.89	33	93.29	92.00	5	2,916	0.17%
2019/05/15	5	101.70	11	101.86	100.00	-6	2,776	-0.22%
2019/05/14	10	104.50	6	101.67	102.00	4	2,728	0.15%
2019/05/13	7	105.43	7	103.64	106.00	0	2,648	0.00%
2019/05/10	7	102.00	18	101.92	102.50	-11	2,571	-0.43%
2019/05/09	24	101.13	21	101.60	101.00	3	2,521	0.12%
2019/05/08	23	100.38	4	100.00	100.00	19	2,410	0.79%
2019/05/07	54	101.58	3	100.83	102.50	51	2,385	2.14%
2019/05/06	14	100.15	23	101.07	99.20	-9	2,340	-0.38%
2019/05/03	38	104.92	16	104.00	104.50	22	2,271	0.97%
2019/05/02	3	100.83	13	101.65	101.50	-10	2,185	-0.46%
2019/04/30	12	100.79	6	97.85	100.50	6	2,155	0.28%
2019/04/29	2	100.50	0	0.00	99.40	2	2,095	0.10%
2019/04/26	4	100.50	0	0.00	101.00	4	2,042	0.20%
2019/04/24	0	0.00	80	104.31	103.50	-80	1,889	-4.23%
2019/04/23	20	101.50	2	104.75	103.00	18	1,773	1.01%
2019/04/22	12	101.96	30	103.35	105.00	-18	1,642	-1.10%
2019/04/19	50	95.38	50	95.77	95.60	0	1,505	0.00%
2019/04/18	0	0.00	140	91.71	90.10	-140	1,385	-10.11%	大賣/鉅額交易
2019/04/16	0	0.00	10	91.50	91.00	-10	1,269	-0.79%
2019/04/11	1	87.50	1	84.50	83.70	0	1,129	0.00%
2019/04/09	1	86.70	1	88.70	86.70	0	1,077	0.00%
2019/04/03	0	0.00	57	83.11	83.20	-57	964	-5.91%
2019/04/02	5	82.50	0	0.00	83.10	5	951	0.53%
2019/04/01	35	82.50	157	82.57	82.30	-122	943	-12.93%	大賣/鉅額交易
2019/03/29	3	81.80	0	0.00	82.50	3	933	0.32%
2019/03/28	16	81.78	0	0.00	81.80	16	932	1.72%
2019/03/27	6	81.22	0	0.00	81.40	6	934	0.64%
2019/03/18	0	0.00	3	82.20	81.50	-3	972	-0.31%
2019/03/15	0	0.00	30	80.48	80.60	-30	962	-3.12%
2019/03/14	8	80.98	61	81.78	80.70	-53	972	-5.45%
2019/03/13	101	82.02	10	82.10	82.30	91	973	9.35%	大買/
2019/03/12	47	79.43	0	0.00	80.00	47	951	4.94%
2019/03/08	23	77.50	0	0.00	78.00	23	986	2.33%
2019/03/05	0	0.00	5	80.20	79.90	-5	1,013	-0.49%
2019/03/04	5	79.60	0	0.00	80.00	5	1,009	0.50%
2019/02/19	0	0.00	5	83.30	85.20	-5	975	-0.51%
2019/02/15	0	0.00	50	79.53	79.60	-50	900	-5.55%
2019/02/14	10	80.70	0	0.00	79.70	10	887	1.13%
2019/01/28	5	78.20	0	0.00	78.40	5	817	0.61%
2019/01/21	0	0.00	2	78.00	77.80	-2	810	-0.25%
2019/01/18	1	79.50	60	79.29	79.30	-59	817	-7.22%
2019/01/17	10	79.25	0	0.00	80.20	10	813	1.23%
2019/01/16	51	79.89	3	78.80	80.30	48	800	6.00%
2019/01/14	3	78.20	0	0.00	77.20	3	778	0.39%
2019/01/10	5	76.60	0	0.00	76.00	5	776	0.64%
2019/01/09	0	0.00	6	77.65	77.10	-6	769	-0.78%
2018/12/22	27	77.09	0	0.00	77.30	27	786	3.43%
2018/12/20	5	74.64	5	75.20	75.50	0	774	0.00%
2018/12/18	0	0.00	109	76.74	76.10	-109	759	-14.36%	大賣/鉅額交易
2018/12/10	5	76.30	5	77.70	77.30	0	671	0.00%
2018/12/06	3	77.20	0	0.00	77.10	3	638	0.47%
2018/12/03	0	0.00	100	80.33	79.90	-100	585	-17.09%
2018/11/30	0	0.00	23	79.06	78.70	-23	555	-4.14%
2018/11/29	10	77.70	13	78.62	77.70	-3	532	-0.56%
2018/11/28	0	0.00	1	77.00	77.80	-1	503	-0.20%
2018/11/27	0	0.00	20	75.49	75.80	-20	467	-4.28%
2018/11/23	1	75.00	30	75.36	74.50	-29	446	-6.50%
2018/11/09	30	70.93	0	0.00	70.80	30	354	8.47%
2018/11/06	15	67.93	0	0.00	67.80	15	367	4.08%
2018/10/31	0	0.00	42	68.21	68.80	-42	371	-11.31%
2018/10/25	13	70.58	0	0.00	70.30	13	375	3.46%
2018/10/23	29	73.71	0	0.00	72.90	29	380	7.63%
2018/10/12	0	0.00	17	70.84	70.70	-17	482	-3.52%
2018/10/11	5	66.96	0	0.00	67.50	5	555	0.90%
2018/10/04	17	74.60	0	0.00	74.60	17	740	2.29%
2018/10/01	0	0.00	2	74.80	74.70	-2	741	-0.27%
2018/09/21	2	71.90	0	0.00	72.00	2	751	0.27%
2018/09/07	30	68.87	0	0.00	70.50	30	782	3.83%
2018/09/03	0	0.00	2	72.50	72.00	-2	825	-0.24%
2018/08/31	0.5	72.00	0	0.00	71.50	0.5	827	0.06%
2018/08/24	35	68.31	55	68.58	68.30	-20	907	-2.20%
2018/08/22	49	67.60	0	0.00	67.90	49	907	5.40%
2018/08/10	19	71.00	0	0.00	70.80	19	868	2.19%
2018/07/25	13	75.77	0	0.00	75.90	13	807	1.61%
2018/07/23	0	0.00	70	75.46	75.00	-70	807	-8.67%
2018/07/20	20	79.33	20	79.18	80.10	0	795	0.00%
2018/07/19	35	79.96	1	81.80	78.60	34	770	4.41%
2018/07/18	35	83.77	25	83.44	83.50	10	725	1.38%
2018/07/17	27	82.68	2	83.10	82.30	25	653	3.83%
2018/07/16	0	0.00	2	81.00	84.10	-2	602	-0.33%
2018/07/13	3	79.63	0	0.00	79.90	3	481	0.62%
2018/07/12	0	0.00	5	77.64	77.80	-5	430	-1.16%
2018/07/11	5	78.60	0	0.00	77.80	5	433	1.15%
2018/07/10	0	0.00	6	78.60	78.00	-6	430	-1.39%
2018/07/09	19	78.00	0	0.00	78.20	19	426	4.45%
2018/07/03	5	76.70	0	0.00	76.30	5	411	1.22%
2018/07/02	1	78.90	0	0.00	78.10	1	404	0.25%
2018/06/29	0	0.00	14	78.03	77.90	-14	387	-3.62%
2018/06/25	5	78.06	0	0.00	77.30	5	368	1.36%
2018/06/13	0	0.00	10	81.58	79.50	-10	335	-2.98%
2018/06/04	0	0.00	10	78.25	78.00	-10	268	-3.72%
2018/06/01	0	0.00	10	75.10	75.70	-10	237	-4.22%
2018/05/31	10	71.37	8	70.58	71.40	2	206	0.97%
2018/05/30	1	69.50	0	0.00	70.40	1	203	0.49%
2018/05/29	0	0.00	18	70.29	70.50	-18	203	-8.83%
2018/05/28	3	66.53	0	0.00	69.00	3	197	1.52%
2018/05/24	4	65.70	0	0.00	65.70	4	212	1.88%
2018/05/02	7	61.30	0	0.00	61.80	7	269	2.60%
2018/04/30	40	60.46	0	0.00	60.50	40	271	14.73%
2018/04/26	0	0.00	100	60.52	60.00	-100	269	-37.17%
2018/04/20	10	68.10	0	0.00	68.00	10	246	4.06%
2018/03/19	35	73.46	0	0.00	73.90	35	342	10.23%