旺矽 (6223)-富邦-台北券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
393.5
漲跌
▼20.5
漲幅
-4.95%
成交量
5,073張
產業
上櫃半導體類股
652人加入追蹤

立即追蹤
本地時間:13:35(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

旺矽 (6223)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/04/18	12.4	402.06	7	400.00	393.50	5.4	3,626	0.15%
2024/04/17	13	400.62	10.1	409.13	414.00	2.9	3,632	0.08%
2024/04/16	7.3	377.30	11.4	377.92	376.50	-4.1	3,740	-0.11%
2024/04/15	9.7	399.23	10.4	395.89	390.50	-0.7	3,875	-0.02%
2024/04/12	9	384.73	17	399.80	408.00	-8	3,809	-0.21%
2024/04/11	7	356.14	21.1	363.33	371.00	-14.1	3,735	-0.38%
2024/04/10	11.1	336.57	23	340.78	337.50	-11.9	3,738	-0.32%
2024/04/09	23	330.04	8	327.95	325.00	15	3,756	0.40%
2024/04/08	2	322.50	0	321.00	324.00	2	3,908	0.05%
2024/04/03	8.1	325.62	9	327.61	324.00	-0.9	3,918	-0.02%
2024/04/02	3	328.67	8	329.38	327.00	-5	3,928	-0.13%
2024/04/01	9.1	320.73	16	321.47	321.00	-6.9	3,891	-0.18%
2024/03/29	2	310.00	8	312.31	312.00	-6	3,872	-0.15%
2024/03/28	5	307.40	1	304.50	304.50	4	3,889	0.10%
2024/03/27	3	308.33	3	311.00	309.00	0	3,883	0.00%
2024/03/26	3	308.83	4	309.25	307.00	-1	3,882	-0.03%
2024/03/25	20	314.55	11	312.82	310.00	9	3,910	0.23%
2024/03/22	2	313.27	1	312.50	313.00	1	3,915	0.03%
2024/03/21	5	314.70	3	316.00	311.00	2	3,914	0.05%
2024/03/20	5	319.70	2	319.75	317.00	3	3,910	0.08%
2024/03/19	14	326.04	10	327.00	324.50	4	3,939	0.10%
2024/03/18	10	324.90	14	323.97	327.00	-4	3,902	-0.10%
2024/03/15	7	310.50	11	314.82	312.50	-4	3,867	-0.10%
2024/03/14	12	302.54	10	301.40	300.50	2	3,825	0.05%
2024/03/13	78.1	313.22	171.1	323.80	306.00	-92.9	3,812	-2.44%	大賣/
2024/03/12	103.1	313.70	12	317.83	320.00	91.1	3,767	2.42%	大買/
2024/03/11	13	297.88	22	291.86	302.00	-9	3,706	-0.24%
2024/03/08	22	299.17	2.2	301.68	289.00	19.8	3,654	0.54%
2024/03/07	2	323.50	3	328.00	321.00	-1	3,551	-0.03%
2024/03/06	11	323.55	2	327.25	323.50	9	3,530	0.25%
2024/03/05	10	326.00	5.3	332.20	331.50	4.7	3,564	0.13%
2024/03/04	3.3	333.62	18	335.81	333.00	-14.7	3,509	-0.42%
2024/03/01	6	325.50	3	327.00	326.00	3	3,483	0.09%
2024/02/29	8.2	320.67	8.1	324.16	323.00	0.1	3,473	0.00%
2024/02/27	10	323.30	3.3	325.02	322.00	6.7	3,465	0.19%
2024/02/26	6.7	325.16	1	325.51	320.00	5.6	3,478	0.16%
2024/02/23	3	340.67	12.3	340.79	340.00	-9.3	3,439	-0.27%
2024/02/22	16	332.44	6	330.92	339.50	10	3,400	0.29%
2024/02/21	2	316.50	13	312.18	327.50	-11	3,281	-0.34%
2024/02/20	0	0.00	3	293.17	298.00	-3	3,245	-0.09%
2024/02/19	7	298.64	6	296.69	296.00	1	3,257	0.03%
2024/02/16	26.1	306.88	16	303.06	305.50	10.1	3,264	0.31%
2024/02/15	11.4	296.07	9.4	294.71	298.00	2	3,261	0.06%
2024/02/05	59.1	277.11	77	279.66	275.00	-17.9	3,275	-0.55%
2024/02/02	138	277.12	133	281.45	278.50	5	3,359	0.15%	大買/大賣/
2024/02/01	4	278.63	24	279.25	278.50	-20	3,349	-0.60%
2024/01/31	4	278.38	6	278.00	276.50	-2	3,354	-0.06%
2024/01/30	7	266.93	5	267.00	269.00	2	3,312	0.06%
2024/01/29	4	262.63	11	264.36	265.50	-7	3,396	-0.21%
2024/01/26	4	260.50	2	260.00	260.50	2	3,450	0.06%
2024/01/25	6	260.42	7	260.29	259.50	-1	3,461	-0.03%
2024/01/24	33	266.23	30.2	263.63	263.50	2.8	3,457	0.08%
2024/01/23	9	267.11	6	267.42	267.00	3	3,452	0.09%
2024/01/22	12	273.04	24.1	273.48	272.00	-12.1	3,432	-0.35%
2024/01/19	35.2	269.09	27	267.09	263.50	8.1	3,380	0.24%
2024/01/18	5	258.20	3	257.17	255.00	2	3,269	0.06%
2024/01/17	27	265.15	37	262.32	261.50	-10	3,219	-0.31%
2024/01/16	28	264.34	35	265.09	265.00	-7	3,187	-0.22%
2024/01/15	34	260.74	40	262.98	265.00	-6	3,135	-0.19%
2024/01/12	44.1	251.70	34	251.52	251.50	10	3,050	0.33%
2024/01/11	38	250.25	44	251.80	252.00	-6	3,000	-0.20%
2024/01/10	9	255.83	10.1	254.01	257.50	-1.1	2,971	-0.04%
2024/01/09	24	247.00	58.1	247.97	254.00	-34	2,809	-1.21%
2024/01/08	18	233.25	9	231.28	231.00	9	2,649	0.34%
2024/01/05	11	226.32	2	225.49	225.50	9	2,687	0.33%
2024/01/04	22	236.54	31	230.98	231.50	-9	2,738	-0.33%
2024/01/03	13	237.19	24	238.06	239.00	-11	2,700	-0.41%
2024/01/02	27	226.32	61.1	228.95	234.00	-34.1	2,616	-1.30%
2023/12/29	1	217.50	10	216.65	217.50	-9	2,431	-0.37%
2023/12/28	2	215.50	3	214.00	216.00	-1	2,439	-0.04%
2023/12/27	0	211.00	19	210.53	211.00	-19	2,442	-0.78%
2023/12/26	13	206.58	0	0.00	209.50	13	2,485	0.52%
2023/12/25	5	208.80	8	208.19	207.00	-3	2,510	-0.12%
2023/12/22	0	0.00	4	212.88	213.00	-4	2,533	-0.16%
2023/12/21	6	211.83	10	210.00	212.00	-4	2,566	-0.16%
2023/12/20	24	218.79	15	216.83	213.50	9	2,573	0.35%
2023/12/19	2	215.75	9	214.06	216.00	-7	2,551	-0.27%
2023/12/18	9	214.17	0	0.00	214.00	9	2,599	0.35%
2023/12/15	1	215.50	7.1	217.77	215.50	-6.1	2,650	-0.23%
2023/12/14	16	218.44	43.8	217.48	216.50	-27.8	2,692	-1.03%
2023/12/13	4	210.75	1	211.00	211.00	3	2,668	0.11%
2023/12/12	2	211.00	2	213.50	210.00	0	2,817	0.00%
2023/12/11	7	209.00	3	210.17	209.50	4	2,895	0.14%
2023/12/08	6	210.75	7	209.07	208.50	-1	2,904	-0.03%
2023/12/07	1.1	206.73	7.2	206.97	206.50	-6.1	2,939	-0.21%
2023/12/06	1	209.01	3	209.50	208.50	-2	3,000	-0.07%
2023/12/05	25	208.16	2	209.00	207.50	23	3,053	0.75%
2023/12/04	14	213.71	0	0.00	211.50	14	3,095	0.45%
2023/12/01	4	217.12	2	216.50	216.00	2	3,152	0.06%
2023/11/30	2	219.00	2	218.00	219.00	0	3,267	0.00%
2023/11/29	0	0.00	1	218.00	216.00	-1	3,261	-0.03%
2023/11/28	1	215.00	7	214.00	215.00	-6	3,291	-0.18%
2023/11/27	3	211.50	2	211.50	208.50	1	3,303	0.03%
2023/11/24	5.1	214.81	12	215.00	214.50	-6.9	3,315	-0.21%
2023/11/22	7	225.36	3	225.01	226.00	4	3,324	0.12%
2023/11/21	8	222.94	3	223.67	223.00	5	3,345	0.15%
2023/11/20	4	222.62	4	223.38	223.00	0	3,361	0.00%
2023/11/17	28.1	225.93	13	227.35	224.50	15.1	3,381	0.45%
2023/11/16	4.2	225.93	12.1	225.40	226.00	-7.9	3,327	-0.24%
2023/11/15	2	224.00	44.1	226.59	223.50	-42.1	3,324	-1.27%
2023/11/14	18	224.42	8	223.63	223.00	10	3,341	0.30%
2023/11/13	12.1	225.63	75	226.15	226.50	-63	3,348	-1.88%
2023/11/10	11	214.73	10.1	217.61	218.00	0.9	3,294	0.03%
2023/11/09	2	214.50	2	213.50	214.00	0	3,230	0.00%
2023/11/08	4.1	213.04	7	213.93	215.00	-3	3,273	-0.09%
2023/11/07	6	212.08	18	213.25	213.50	-12	3,391	-0.35%
2023/11/06	23.1	210.65	46	208.75	211.50	-23	3,438	-0.67%
2023/11/03	15.1	201.63	31	202.21	203.00	-15.9	3,443	-0.46%
2023/11/02	0	0.00	28	195.98	196.50	-28	3,396	-0.82%
2023/11/01	35.2	184.40	6	187.83	186.00	29.2	3,402	0.86%
2023/10/31	9	190.72	3	192.17	189.00	6	3,417	0.18%
2023/10/30	1	193.50	2	196.50	196.50	-1	3,498	-0.03%
2023/10/27	1	192.50	7	193.57	192.50	-6	3,576	-0.17%
2023/10/26	13	193.54	2	194.50	192.00	11	3,713	0.30%
2023/10/25	4	199.63	2	200.00	198.00	2	3,874	0.05%
2023/10/24	5	195.90	7	197.29	198.50	-2	3,931	-0.05%
2023/10/23	5	192.80	4	194.00	193.50	1	4,031	0.02%
2023/10/20	7	191.50	4	191.88	193.50	3	4,176	0.07%
2023/10/19	10	194.40	18	198.22	194.00	-8	4,201	-0.19%
2023/10/18	66	200.02	2.1	203.60	201.00	63.9	4,193	1.52%
2023/10/17	5	209.00	1	208.50	207.00	4	4,181	0.10%
2023/10/16	8	207.25	1	212.00	207.00	7	4,288	0.16%
2023/10/13	9	215.39	27	215.70	214.50	-18	4,308	-0.42%
2023/10/12	4.1	207.37	40	207.57	211.50	-35.9	4,323	-0.83%
2023/10/11	42.1	202.71	5	201.70	198.00	37.1	4,416	0.84%
2023/10/06	7	206.36	13	209.46	205.50	-6	4,503	-0.13%
2023/10/05	5	207.10	6	207.58	206.50	-1	4,529	-0.02%
2023/10/04	27	205.59	2	205.50	205.50	25	4,558	0.55%
2023/10/03	5	211.70	2	212.00	209.00	3	4,556	0.07%
2023/10/02	3	211.83	23	211.48	213.00	-20	4,587	-0.44%
2023/09/28	6	205.33	2	205.75	205.00	4	4,594	0.09%
2023/09/27	0	0.00	12	203.42	205.50	-12	4,638	-0.26%
2023/09/26	5	207.40	0	0.00	204.50	5	4,749	0.11%
2023/09/25	4	211.63	1	211.00	211.00	3	4,841	0.06%
2023/09/22	5	208.60	13	209.19	212.00	-8	4,854	-0.16%
2023/09/21	11.4	206.68	2	205.53	207.00	9.4	4,855	0.19%
2023/09/20	24.1	213.18	3	214.83	212.50	21.1	4,812	0.44%
2023/09/19	59	214.87	114	216.85	216.00	-55	4,785	-1.15%	大賣/
2023/09/18	68.3	212.98	16	214.09	212.50	52.3	4,750	1.10%
2023/09/15	12	221.29	30	224.08	217.50	-18	4,789	-0.38%
2023/09/14	11.2	213.42	20	216.45	219.00	-8.8	4,687	-0.19%
2023/09/13	1	207.50	1	208.50	208.50	0	4,626	0.00%
2023/09/12	2	208.50	31	210.19	210.00	-29	4,745	-0.61%
2023/09/11	27	205.91	7	206.29	205.00	20	4,753	0.42%
2023/09/08	1	207.00	3	211.67	214.00	-2	4,732	-0.04%
2023/09/07	2	212.50	11	213.59	213.50	-9	4,749	-0.19%
2023/09/06	6	210.00	8.1	209.36	208.50	-2.1	4,754	-0.04%
2023/09/05	14.1	204.69	18	208.22	210.00	-3.9	4,819	-0.08%
2023/09/04	0	0.00	59	195.58	199.50	-59	4,793	-1.23%
2023/09/01	51	192.37	7	196.29	191.50	44	4,882	0.90%
2023/08/31	2	195.50	22	196.77	197.00	-20	4,881	-0.41%
2023/08/30	1	194.50	15	195.17	194.50	-14	4,947	-0.28%
2023/08/29	23	189.78	4	192.63	191.00	19	4,943	0.38%
2023/08/28	26	193.40	18	197.83	192.00	8	4,945	0.16%
2023/08/25	4	196.00	17	193.29	191.00	-13	4,953	-0.26%
2023/08/24	14	195.50	5	195.00	193.00	9	5,016	0.18%
2023/08/23	13	190.88	5	191.60	191.00	8	5,105	0.16%
2023/08/22	16	195.69	6	195.83	193.00	10	5,308	0.19%
2023/08/21	8	196.56	9	195.78	196.00	-1	5,429	-0.02%
2023/08/18	8	201.12	5	202.80	197.00	3	5,480	0.05%
2023/08/17	4	200.89	13.2	202.00	202.00	-9.2	5,579	-0.16%
2023/08/16	4	193.37	4	195.00	198.50	0	5,784	0.00%
2023/08/15	2	192.75	4	193.50	192.00	-2	5,884	-0.03%
2023/08/14	10.1	190.36	5	192.00	189.50	5.1	5,911	0.09%
2023/08/11	18	199.41	56	200.03	196.50	-38	5,957	-0.64%
2023/08/10	49	186.61	13.6	188.26	187.00	35.4	5,894	0.60%
2023/08/09	32.3	197.56	44	198.55	197.50	-11.7	5,826	-0.20%
2023/08/08	12	190.38	11	191.95	191.00	1	5,773	0.02%
2023/08/07	11	193.27	19	194.10	194.00	-8	5,764	-0.14%
2023/08/04	7	190.29	9	190.72	190.50	-2	5,737	-0.03%
2023/08/02	41	192.87	17.2	191.55	187.50	23.8	5,750	0.41%
2023/08/01	14	201.29	15	205.47	203.00	-1	5,673	-0.02%
2023/07/31	18	209.94	36	217.73	205.00	-18	5,619	-0.32%
2023/07/28	22.1	207.15	58.1	210.61	212.00	-36	5,473	-0.66%
2023/07/27	6	200.33	4	201.13	202.00	2	5,305	0.04%
2023/07/26	11	200.91	15	198.47	198.50	-4	5,255	-0.08%
2023/07/25	19.5	198.36	31	199.10	198.00	-11.5	5,153	-0.22%
2023/07/24	23	189.61	20	186.50	186.50	3	5,008	0.06%
2023/07/21	37	183.99	36	187.19	187.50	1	4,981	0.02%
2023/07/20	23.2	186.73	55	185.44	185.50	-31.8	4,973	-0.64%
2023/07/19	49	187.32	16	187.69	187.00	33	4,947	0.67%
2023/07/18	5	182.90	5	182.40	182.50	0	4,886	0.00%
2023/07/17	8	190.00	35.2	188.21	183.00	-27.2	4,872	-0.56%
2023/07/14	12.1	184.68	17.3	185.44	186.50	-5.2	4,816	-0.11%
2023/07/13	39	178.55	20	178.70	178.00	19	4,702	0.40%
2023/07/12	3	177.83	3.3	178.77	175.00	-0.3	4,646	-0.01%
2023/07/11	3.1	176.84	5	175.90	177.00	-1.9	4,729	-0.04%
2023/07/10	7	174.64	4	174.88	173.50	3	4,758	0.06%
2023/07/07	4	176.88	20	175.00	174.50	-16	4,912	-0.33%
2023/07/06	5.1	177.89	1.1	176.64	176.50	4	4,912	0.08%
2023/07/05	33.1	179.97	5	179.60	179.50	28.1	4,885	0.58%
2023/07/04	15.1	178.72	14.1	179.74	181.50	1.1	4,836	0.02%
2023/07/03	19.1	183.09	10	182.30	186.00	9.1	4,712	0.19%
2023/06/30	3	172.33	0	0.00	173.50	3	4,621	0.06%
2023/06/29	1	171.00	0	0.00	171.00	1	4,621	0.02%
2023/06/28	1	170.00	0	0.00	167.50	1	4,644	0.02%
2023/06/27	3	171.33	27.2	169.54	169.50	-24.2	4,723	-0.51%
2023/06/26	25	174.28	23	172.65	172.50	2	4,762	0.04%
2023/06/21	31	175.11	37.4	173.82	175.50	-6.4	4,897	-0.13%
2023/06/20	44	174.02	8.6	173.12	173.00	35.4	5,389	0.66%
2023/06/19	0	0.00	2.3	169.96	170.50	-2.3	5,648	-0.04%
2023/06/16	45.1	171.59	45	171.30	169.50	0.1	5,760	0.00%
2023/06/15	13	173.27	6	173.17	172.50	7	5,629	0.12%
2023/06/14	11	172.27	8.1	173.05	171.00	2.9	5,576	0.05%
2023/06/13	30	172.53	30	171.68	171.50	0	5,539	0.00%
2023/06/12	64.1	169.48	65	169.00	169.00	-1	5,470	-0.02%
2023/06/09	11	168.18	11	168.23	169.50	0	5,411	0.00%
2023/06/08	9.3	171.41	9.2	171.02	170.00	0.2	5,290	0.00%
2023/06/07	19.3	175.04	20	173.80	177.00	-0.7	5,236	-0.01%
2023/06/06	33	164.88	34	165.12	165.00	-1	5,157	-0.02%
2023/06/05	50.1	167.34	62	166.93	168.00	-12	5,138	-0.23%
2023/06/02	20.1	163.80	3.1	163.35	164.00	17	5,058	0.34%
2023/06/01	1.2	162.33	0	0.00	163.50	1.2	5,050	0.02%
2023/05/31	8.1	165.85	71	167.19	163.00	-62.9	5,042	-1.25%
2023/05/30	74.1	166.07	6	164.50	167.00	68.1	4,973	1.37%
2023/05/29	7	165.86	18.2	163.08	162.50	-11.2	4,880	-0.23%
2023/05/26	19	163.68	21	164.71	163.00	-2	4,792	-0.04%
2023/05/25	59	158.61	53	160.18	159.50	6	4,585	0.13%
2023/05/24	14	155.25	7	154.36	155.50	7	4,474	0.16%
2023/05/23	4.2	150.91	62	150.09	154.50	-57.9	4,413	-1.31%
2023/05/22	53	149.79	15.1	149.37	147.00	37.9	4,268	0.89%
2023/05/19	8.2	145.24	9	146.28	147.00	-0.8	3,996	-0.02%
2023/05/18	8	141.81	12.9	141.29	142.00	-4.9	3,851	-0.13%
2023/05/17	5	142.90	4.3	142.05	141.00	0.7	3,785	0.02%
2023/05/16	1	141.00	10.2	140.24	142.00	-9.2	3,684	-0.25%
2023/05/15	1	134.50	2	135.25	134.50	-1	3,589	-0.03%
2023/05/12	12	135.25	3.2	136.03	136.00	8.8	3,609	0.24%
2023/05/11	6	135.00	1	135.00	133.50	5	3,594	0.14%
2023/05/10	0	0.00	2	135.50	134.50	-2	3,688	-0.05%
2023/05/09	12	137.00	6	137.83	136.00	6	3,739	0.16%
2023/05/08	3	135.00	4	136.00	134.50	-1	3,751	-0.03%
2023/05/05	3.1	133.78	8.1	133.42	134.50	-5	3,757	-0.13%
2023/05/04	0	0.00	0.1	129.50	130.50	-0.1	3,765	0.00%
2023/05/02	1.1	131.02	0	0.00	131.50	1.1	3,830	0.03%
2023/04/28	0	0.00	4	128.63	128.50	-4	3,866	-0.10%
2023/04/27	1	124.00	2	126.25	126.50	-1	3,862	-0.03%
2023/04/26	3.1	124.68	2	125.50	126.50	1.1	3,850	0.03%
2023/04/25	4	125.76	11	124.23	124.00	-7	3,835	-0.18%
2023/04/24	1.1	130.45	2	129.75	129.50	-0.9	3,798	-0.02%
2023/04/21	3.1	132.42	4	133.63	128.50	-0.9	3,808	-0.02%
2023/04/20	3.2	138.49	1	135.00	135.00	2.2	3,883	0.06%
2023/04/19	3.1	138.00	5.3	138.21	138.00	-2.2	3,863	-0.06%
2023/04/18	6	140.33	7	140.07	138.00	-1	3,838	-0.03%
2023/04/17	12.1	140.77	18	141.67	142.50	-5.9	3,803	-0.16%
2023/04/14	21.1	141.41	69	142.72	140.00	-47.9	3,739	-1.28%
2023/04/13	8	138.19	12	139.46	136.50	-4	3,639	-0.11%
2023/04/12	77	141.56	32	141.17	141.50	45	3,592	1.25%
2023/04/11	24	135.58	6	135.92	135.50	18	3,426	0.53%
2023/04/10	1.3	132.69	3	134.50	133.00	-1.7	3,410	-0.05%
2023/04/07	6.1	134.75	4	133.88	134.50	2.1	3,429	0.06%
2023/04/06	7.1	132.01	3	132.00	132.00	4.1	3,418	0.12%
2023/03/31	4	135.88	2	136.75	135.00	2	3,427	0.06%
2023/03/30	8	136.56	4	135.88	137.00	4	3,412	0.12%
2023/03/29	7	135.64	25	134.58	134.50	-18	3,425	-0.53%
2023/03/28	14	135.68	37	140.89	136.00	-23	3,412	-0.67%
2023/03/27	13	142.88	17.1	143.62	143.00	-4.1	3,333	-0.12%
2023/03/24	84	144.12	164	143.65	146.00	-80	3,268	-2.45%	大賣/
2023/03/23	25.1	146.66	88	146.43	144.00	-62.9	3,118	-2.02%
2023/03/22	43.1	136.47	56.1	138.80	143.00	-12.9	2,602	-0.50%
2023/03/21	161	127.93	23	128.04	130.00	138	2,330	5.92%	大買/鉅額交易
2023/03/20	1.1	120.00	3	120.17	119.50	-1.9	2,253	-0.08%
2023/03/17	11	118.36	2	119.00	118.00	9	2,358	0.38%
2023/03/16	3	117.83	2	119.25	117.50	1	2,409	0.04%
2023/03/15	6	120.00	1	121.50	119.00	5	2,473	0.20%
2023/03/14	10	119.25	3	119.67	119.50	7	2,520	0.28%
2023/03/13	5	120.50	1	118.50	121.00	4	2,563	0.16%
2023/03/10	13	120.58	0	0.00	120.00	13	2,660	0.49%
2023/03/09	10	126.00	17	127.18	124.00	-7	2,908	-0.24%
2023/03/08	0	125.50	8.5	125.35	126.50	-8.5	3,030	-0.28%
2023/03/07	3	124.00	8	124.25	124.50	-5	3,050	-0.16%
2023/03/06	4	122.50	4	121.50	122.50	0	3,104	0.00%
2023/03/03	4	121.25	0	0.00	121.00	4	3,226	0.12%
2023/03/02	3	123.17	1	123.50	122.50	2	3,233	0.06%
2023/03/01	2	123.75	5	124.40	125.00	-3	3,266	-0.09%
2023/02/24	4	125.50	4.1	126.00	123.50	-0.1	3,335	0.00%
2023/02/23	9.1	123.65	8	125.56	125.50	1.1	3,438	0.03%
2023/02/22	4.5	120.50	0	0.00	120.50	4.5	3,456	0.13%
2023/02/21	7	124.14	0	0.00	125.00	7	3,537	0.20%
2023/02/20	0	0.00	1	124.00	123.50	-1	3,672	-0.03%
2023/02/17	2	121.00	0	0.00	121.50	2	3,684	0.05%
2023/02/15	1	119.00	0	0.00	119.50	1	3,742	0.03%
2023/02/14	2	122.25	2	122.50	121.00	0	3,751	0.00%
2023/02/13	12	120.96	0	0.00	120.50	12	3,767	0.32%
2023/02/10	16	121.63	6	122.58	120.50	10	3,816	0.26%
2023/02/09	5	124.50	1.1	125.09	124.50	3.9	3,799	0.10%
2023/02/08	8	128.50	20	127.40	126.00	-12	3,780	-0.32%
2023/02/07	8	121.94	15.1	122.59	123.00	-7.1	3,673	-0.19%
2023/02/06	31.1	118.19	20	118.00	118.50	11.1	3,613	0.31%
2023/02/03	0	0.00	1	124.00	124.50	-1	3,545	-0.03%
2023/02/02	15	124.60	4	123.50	124.50	11	3,525	0.31%
2023/02/01	0	124.50	2	124.50	124.50	-2	3,484	-0.06%
2023/01/31	3	122.67	8	122.56	124.00	-5	3,459	-0.14%
2023/01/30	5.2	120.67	9	121.00	120.50	-3.8	3,408	-0.11%
2023/01/17	1	113.00	2	115.75	116.50	-1	3,355	-0.03%
2023/01/16	0	0.00	2	114.00	113.00	-2	3,344	-0.06%
2023/01/12	2	114.50	10	114.10	113.50	-8	3,322	-0.24%
2023/01/11	4	115.38	0	0.00	114.00	4	3,316	0.12%
2023/01/10	17	118.62	4	120.88	116.50	13	3,292	0.39%
2023/01/09	22	117.95	1	118.00	117.50	21	3,162	0.66%
2023/01/06	0	0.00	1	118.00	118.50	-1	3,148	-0.03%
2023/01/05	1	116.00	1	118.00	117.50	0	3,147	0.00%
2023/01/04	0	0.00	2	118.00	118.00	-2	3,118	-0.06%
2023/01/03	0	115.00	5	117.30	118.00	-5	3,101	-0.16%
2022/12/30	2	113.75	0	0.00	112.50	2	3,066	0.07%
2022/12/28	4	116.63	1	115.00	115.00	3	3,029	0.10%
2022/12/27	0.1	118.00	5	118.80	119.00	-5	2,989	-0.17%
2022/12/26	0	0.00	1	115.50	114.00	-1	2,941	-0.03%
2022/12/23	20	111.25	7	110.00	111.50	13	2,924	0.44%
2022/12/22	3	115.67	2	116.25	115.50	1	2,884	0.03%
2022/12/21	17	114.26	6	112.58	113.00	11	2,874	0.38%
2022/12/20	2	116.25	4	115.25	113.00	-2	2,840	-0.07%
2022/12/19	1	116.00	1	120.00	118.00	0	2,819	0.00%
2022/12/16	0	0.00	21	117.50	117.00	-21	2,798	-0.75%
2022/12/14	1	116.50	0	0.00	118.50	1	2,771	0.04%
2022/12/13	2	116.50	33	117.00	117.00	-31	2,713	-1.14%
2022/12/12	3	116.67	10	116.55	118.00	-7	2,675	-0.26%
2022/12/09	94	117.48	84	118.31	116.50	10	2,615	0.38%
2022/12/08	17	128.91	3	128.33	129.00	14	2,511	0.56%
2022/12/07	5	126.40	15.2	126.63	125.50	-10.2	2,460	-0.41%
2022/12/06	12	130.33	10	131.85	130.00	2	2,392	0.08%
2022/12/05	11	129.73	8	130.00	130.50	3	2,338	0.13%
2022/12/02	8	129.13	5.3	128.89	129.50	2.7	2,288	0.12%
2022/12/01	16	125.69	26.3	126.10	126.50	-10.3	2,176	-0.47%
2022/11/30	14.1	117.06	79.3	114.72	119.50	-65.2	1,891	-3.45%
2022/11/29	0	0.00	3	109.50	109.50	-3	1,721	-0.17%
2022/11/28	58	112.74	4	113.38	111.00	54	1,690	3.19%
2022/11/25	4.2	112.53	59	113.33	112.50	-54.8	1,628	-3.37%
2022/11/24	1	107.00	2	107.50	109.00	-1	1,512	-0.07%
2022/11/23	1	109.00	11	108.32	109.00	-10	1,491	-0.67%
2022/11/22	60	108.49	11	108.14	108.50	49	1,453	3.37%
2022/11/21	2.1	108.49	12	107.17	107.50	-9.9	1,380	-0.72%
2022/11/18	3	103.50	3	103.50	103.00	0	1,243	0.00%
2022/11/17	9.2	104.88	6	105.08	105.00	3.2	1,191	0.27%
2022/11/16	11.1	100.16	30	101.07	102.50	-18.9	1,066	-1.78%
2022/11/15	0	0.00	4	95.78	95.00	-4	911	-0.44%
2022/11/11	5	95.34	2	97.85	93.50	3	880	0.34%
2022/11/10	1	93.90	47	93.80	94.00	-46	853	-5.39%
2022/11/09	0	0.00	11	93.85	93.80	-11	840	-1.31%
2022/11/08	0.1	95.00	51	94.41	93.50	-51	823	-6.18%
2022/11/07	5	91.20	26	92.79	90.90	-21	783	-2.68%
2022/11/04	0.1	89.40	50	88.72	89.90	-50	820	-6.09%
2022/11/03	0	0.00	1	87.20	87.60	-1	804	-0.12%
2022/11/02	1	86.30	2	86.90	86.40	-1	805	-0.12%
2022/11/01	0	0.00	1	86.90	86.50	-1	814	-0.12%
2022/10/31	50	83.85	0	0.00	84.70	50	813	6.15%
2022/10/28	1	81.50	0	0.00	81.30	1	812	0.12%
2022/10/26	1	79.90	0	0.00	80.20	1	828	0.12%
2022/10/24	0	0.00	1	82.70	81.60	-1	845	-0.12%
2022/10/21	0	0.00	10	80.00	80.00	-10	845	-1.18%
2022/10/20	2	80.45	0	0.00	81.00	2	854	0.24%
2022/10/18	0	0.00	0	82.50	82.00	0	868	0.00%
2022/10/17	2	78.75	1	78.70	81.30	1	884	0.11%
2022/10/14	3	80.53	1	80.20	81.60	2	895	0.22%
2022/10/13	9	78.34	0	0.00	77.60	9	907	0.99%
2022/10/12	4	80.93	0	0.00	81.20	4	905	0.44%
2022/10/03	4	83.28	0	0.00	83.40	4	977	0.41%
2022/09/30	18	79.99	0	0.00	82.70	18	996	1.81%
2022/09/29	1	81.70	0	0.00	80.90	1	1,000	0.10%
2022/09/28	6	81.97	2	80.30	80.00	4	1,007	0.40%
2022/09/27	1	82.00	0	0.00	85.30	1	1,006	0.10%
2022/09/26	24	84.40	1	88.10	84.20	23	1,014	2.27%
2022/09/23	15.1	92.72	5	90.00	90.00	10.1	1,035	0.98%
2022/09/22	2	91.90	1	91.80	92.20	1	1,049	0.10%
2022/09/19	0	0.00	1	92.50	91.80	-1	1,078	-0.09%
2022/09/16	0	0.00	7	93.94	93.10	-7	1,088	-0.64%
2022/09/15	14	94.88	1	95.08	93.40	13	1,117	1.16%
2022/09/14	1	93.40	2	94.25	93.80	-1	1,148	-0.09%
2022/09/13	12	93.48	7	94.21	93.00	5	1,153	0.43%
2022/09/12	0	0.00	1	91.70	91.80	-1	1,177	-0.08%
2022/09/08	0	0.00	1	88.60	89.80	-1	1,196	-0.08%
2022/09/07	2	87.75	0	0.00	88.50	2	1,205	0.17%
2022/09/06	6	89.90	1	89.40	89.10	5	1,211	0.41%
2022/09/05	10	92.00	0	0.00	91.10	10	1,231	0.81%
2022/09/02	10	95.42	1	95.50	94.50	9	1,231	0.73%
2022/09/01	2	96.95	0	0.00	95.80	2	1,249	0.16%
2022/08/31	9	97.03	6	96.57	97.30	3	1,269	0.24%
2022/08/30	5	93.70	0	0.00	93.30	5	1,293	0.39%
2022/08/29	1	93.30	0	0.00	93.30	1	1,287	0.08%
2022/08/26	16	97.04	2	97.50	96.60	14	1,292	1.08%
2022/08/25	5	96.40	12	95.66	95.60	-7	1,296	-0.54%
2022/08/24	1	94.30	0	0.00	94.80	1	1,313	0.08%
2022/08/23	0	0.00	5	95.30	95.30	-5	1,322	-0.38%
2022/08/22	2	96.95	5	96.20	96.20	-3	1,346	-0.22%
2022/08/19	2	98.30	5	98.40	97.90	-3	1,381	-0.22%
2022/08/18	6	94.50	1	97.00	97.00	5	1,401	0.36%
2022/08/17	3	95.60	17	95.94	95.50	-14	1,405	-1.00%
2022/08/15	2	97.80	24	97.75	98.00	-22	1,402	-1.57%
2022/08/12	1	94.80	4	95.85	96.30	-3	1,397	-0.21%
2022/08/11	28	97.08	43	96.99	94.30	-15	1,399	-1.07%
2022/08/10	0	0.00	1	93.50	93.50	-1	1,371	-0.07%
2022/08/09	0	0.00	11	92.21	93.10	-11	1,400	-0.79%
2022/08/08	1	93.10	0	0.00	93.60	1	1,449	0.07%
2022/08/05	11	91.82	2	92.00	92.10	9	1,584	0.57%
2022/08/04	1	89.40	0	0.00	90.20	1	1,694	0.06%
2022/08/03	2	89.85	70	89.88	87.90	-68	1,692	-4.02%
2022/08/02	70	91.27	0	0.00	91.50	70	1,688	4.15%
2022/08/01	2	90.80	70	90.79	92.00	-68	1,695	-4.01%
2022/07/29	71	92.14	0	91.50	91.50	71	1,707	4.16%
2022/07/28	4	90.80	0	0.00	90.60	4	1,718	0.23%
2022/07/27	0	0.00	3	88.83	90.30	-3	1,716	-0.17%
2022/07/22	0	0.00	1	90.10	90.80	-1	1,691	-0.06%
2022/07/21	1	89.00	1	88.90	89.00	0	1,681	0.00%
2022/07/20	0	0.00	2	87.45	87.00	-2	1,667	-0.12%
2022/07/19	0	0.00	16	84.56	84.60	-16	1,652	-0.97%
2022/07/18	11	83.12	31	83.43	83.70	-20	1,649	-1.21%
2022/07/15	34	81.65	0	0.00	81.90	34	1,632	2.08%
2022/07/14	1	75.10	4	77.58	78.50	-3	1,615	-0.19%
2022/07/13	1	79.00	7	79.46	79.60	-6	1,603	-0.37%
2022/07/12	2	77.70	0	0.00	77.30	2	1,586	0.13%
2022/07/11	7	81.41	0	0.00	80.80	7	1,593	0.44%
2022/07/08	13	82.32	6	82.08	82.20	7	1,600	0.44%
2022/07/07	1	76.40	4	77.80	79.00	-3	1,579	-0.19%
2022/07/06	0	0.00	1	78.30	77.00	-1	1,571	-0.06%
2022/07/05	1	80.60	0	0.00	80.60	1	1,572	0.06%
2022/07/04	3	77.87	1	78.20	77.50	2	1,577	0.13%
2022/07/01	6	81.97	6	80.67	78.90	0	1,562	0.00%
2022/06/30	1	87.20	26	85.93	85.10	-25	1,522	-1.64%
2022/06/29	1	88.80	0	0.00	89.10	1	1,503	0.07%
2022/06/28	7	90.31	2	90.15	90.50	5	1,501	0.33%
2022/06/23	13	87.84	5	88.00	87.00	8	1,477	0.54%
2022/06/22	23	90.11	8	89.93	88.90	15	1,445	1.04%
2022/06/21	8	93.71	2	93.60	94.30	6	1,402	0.43%
2022/06/20	17	94.63	7	96.80	92.80	10	1,391	0.72%
2022/06/17	12	98.94	3.1	100.21	99.90	8.9	1,357	0.66%
2022/06/16	1	106.00	4	103.75	100.50	-3	1,334	-0.22%
2022/06/15	9	104.44	1	103.50	103.50	8	1,324	0.60%
2022/06/14	7	104.50	5	103.30	105.00	2	1,320	0.15%
2022/06/13	6	99.52	0	0.00	100.00	6	1,289	0.47%
2022/06/10	12	102.21	11	102.09	102.00	1	1,275	0.08%
2022/06/09	14	105.82	10	105.10	106.00	4	1,243	0.32%
2022/06/08	12	106.58	4	107.63	107.50	8	1,217	0.66%
2022/06/07	0	0.00	2	105.25	105.00	-2	1,176	-0.17%
2022/06/06	1	103.00	5	103.00	104.50	-4	1,171	-0.34%
2022/06/02	9	103.78	1	104.50	103.00	8	1,184	0.68%
2022/06/01	5	105.50	14	105.29	105.00	-9	1,185	-0.76%
2022/05/31	8	105.25	2	105.25	105.50	6	1,165	0.51%
2022/05/30	30	104.73	12	105.42	106.00	18	1,153	1.56%
2022/05/27	2	104.00	1	104.50	104.00	1	1,130	0.09%
2022/05/26	1.1	103.00	5	102.60	103.00	-3.9	1,096	-0.36%
2022/05/25	2	99.20	1	101.50	100.50	1	1,065	0.09%
2022/05/24	5	100.34	0	0.00	98.20	5	1,066	0.47%
2022/05/23	1	100.00	2	101.00	100.50	-1	1,057	-0.09%
2022/05/20	5	100.50	1	101.50	101.00	4	1,053	0.38%
2022/05/19	3	99.03	1	98.60	101.50	2	1,042	0.19%
2022/05/18	1	100.50	4	99.98	100.50	-3	1,026	-0.29%
2022/05/17	5	97.84	4	98.05	98.10	1	1,001	0.10%
2022/05/16	33	99.42	28	100.10	97.60	5	975	0.51%
2022/05/13	14	101.71	12	100.95	101.50	2	923	0.22%
2022/05/12	10	100.34	31	99.17	99.90	-21	783	-2.68%
2022/05/11	11	94.64	6	94.10	93.50	5	682	0.73%
2022/05/10	0	0.00	1	91.20	93.30	-1	676	-0.15%
2022/05/09	4	92.43	1	90.40	90.10	3	673	0.45%
2022/05/06	4	93.75	4	93.65	93.70	0	664	0.00%
2022/05/05	8	94.26	1	91.00	94.90	7	653	1.07%
2022/05/04	1	89.40	20	89.30	89.40	-19	644	-2.95%
2022/05/03	5	90.10	0	0.00	89.90	5	656	0.76%
2022/04/29	1	91.60	1	91.50	90.20	0	680	0.00%
2022/04/27	7	87.17	5	87.00	87.50	2	766	0.26%
2022/04/26	0	0.00	0	90.40	89.90	0	814	0.00%
2022/04/25	1	90.01	0	0.00	90.10	1	892	0.11%
2022/04/22	1	93.20	0	0.00	93.60	1	1,073	0.09%
2022/04/21	0	96.10	0	0.00	96.20	0	1,274	0.00%
2022/04/20	0	0.00	1	95.60	95.70	-1	1,407	-0.07%
2022/04/19	1	94.00	2	93.75	94.20	-1	1,435	-0.07%
2022/04/15	2	91.55	1	91.10	91.10	1	1,529	0.07%
2022/04/14	5	95.24	0	0.00	94.10	5	1,545	0.32%
2022/04/13	0	96.50	4	96.20	96.50	-4	1,550	-0.26%
2022/04/12	0	95.40	0	96.48	95.20	0	1,576	0.00%
2022/04/11	21	95.69	3	96.07	95.60	18	1,633	1.10%
2022/04/08	24	97.49	8	98.04	98.30	16	1,629	0.98%
2022/04/07	6	99.83	5	100.60	99.00	1	1,628	0.06%
2022/04/06	0	102.00	1	101.50	102.00	-1	1,631	-0.06%
2022/04/01	3	102.33	0	0.00	102.00	3	1,645	0.18%
2022/03/31	2	103.00	0	0.00	102.00	2	1,677	0.12%
2022/03/30	0	0.00	4	105.13	104.50	-4	1,679	-0.24%
2022/03/29	0	0.00	1	104.00	103.50	-1	1,695	-0.06%
2022/03/28	4	101.00	7	102.50	102.50	-3	1,729	-0.17%
2022/03/21	1	103.00	1	104.50	103.00	0	1,834	0.00%
2022/03/18	1	104.00	0	0.00	104.00	1	1,846	0.05%
2022/03/16	4	98.53	1	97.80	97.90	3	1,847	0.16%
2022/03/15	0	0.00	2	98.30	97.70	-2	1,871	-0.11%
2022/03/14	1	100.51	1	100.50	100.50	0	1,886	0.00%
2022/03/11	1	101.50	0	0.00	101.00	1	1,898	0.05%
2022/03/10	1	101.50	0	0.00	102.00	1	1,901	0.05%
2022/03/09	1	99.30	0	0.00	98.50	1	1,910	0.05%
2022/03/08	53	98.01	3	98.00	96.80	50	1,923	2.60%
2022/03/07	1	103.00	0	0.00	101.00	1	1,918	0.05%
2022/03/04	0	0.00	3	106.00	106.00	-3	1,923	-0.16%
2022/03/02	0	0.00	4	106.13	107.00	-4	1,978	-0.20%
2022/03/01	1	107.00	1	107.50	107.50	0	1,999	0.00%
2022/02/25	1	106.00	1	106.00	106.00	0	2,010	0.00%
2022/02/24	5	105.80	71	106.99	105.50	-66	2,027	-3.25%
2022/02/23	0	0.00	4	108.00	109.00	-4	2,034	-0.20%
2022/02/22	4	108.63	5	107.50	107.50	-1	2,065	-0.05%
2022/02/21	3	110.17	2	110.00	109.50	1	2,114	0.05%
2022/02/18	0	0.00	2	109.75	110.00	-2	2,142	-0.09%
2022/02/17	2	109.75	0.1	111.00	109.00	1.9	2,164	0.09%
2022/02/16	1	110.50	4	111.25	111.00	-3	2,217	-0.14%
2022/02/15	4	111.38	17	109.76	109.50	-13	2,252	-0.58%
2022/02/14	4	111.25	0	0.00	110.50	4	2,272	0.18%
2022/02/11	37	113.62	12	113.04	114.00	25	2,278	1.10%
2022/02/10	8	112.25	3	111.67	112.00	5	2,287	0.22%
2022/02/09	1	111.50	34	111.56	113.00	-33	2,312	-1.43%
2022/02/08	37	110.04	10	111.00	111.00	27	2,389	1.13%
2022/02/07	0	0.00	8	107.38	109.00	-8	2,445	-0.33%
2022/01/26	6	107.25	1	107.50	106.50	5	2,500	0.20%
2022/01/25	3.1	107.01	11	107.86	106.50	-7.9	2,581	-0.31%
2022/01/24	7	109.07	8	107.94	110.00	-1	2,691	-0.04%
2022/01/21	16	111.00	0	0.00	110.50	16	2,778	0.58%
2022/01/20	20.1	111.83	6	112.00	112.00	14.1	2,876	0.49%
2022/01/19	9	115.61	8.1	115.38	115.00	0.9	2,869	0.03%
2022/01/18	2.1	120.90	7.2	119.83	119.00	-5.1	2,989	-0.17%
2022/01/17	24.3	122.71	15	122.53	121.50	9.3	2,950	0.32%
2022/01/14	23	120.67	17	118.88	118.50	6	2,820	0.21%
2022/01/13	7	118.43	13	119.19	119.50	-6	2,709	-0.22%
2022/01/12	4	116.88	2	116.50	115.00	2	2,744	0.07%
2022/01/11	3.1	117.99	12	117.75	114.50	-8.9	2,802	-0.32%
2022/01/10	5	114.10	11	114.95	116.50	-6	2,759	-0.22%
2022/01/07	7	110.43	50	109.50	111.00	-43	2,746	-1.57%
2022/01/06	5	113.40	7	112.93	113.00	-2	2,743	-0.07%
2022/01/05	9	116.06	8	115.19	115.50	1	2,757	0.04%
2022/01/04	110	118.52	5	119.00	118.50	105	2,782	3.77%	大買/鉅額交易
2022/01/03	3	117.33	1	117.00	116.50	2	2,759	0.07%
2021/12/30	0	0.00	2	116.50	116.50	-2	2,793	-0.07%
2021/12/29	0	0.00	18	114.61	115.50	-18	2,807	-0.64%
2021/12/28	2	116.50	1	116.50	115.50	1	2,874	0.03%
2021/12/27	18	117.89	18	117.19	116.50	0	2,980	0.00%
2021/12/24	0	0.00	1	117.00	115.00	-1	2,989	-0.03%
2021/12/23	4	117.75	3	116.83	116.00	1	3,089	0.03%
2021/12/22	7	116.64	16	117.06	117.00	-9	3,118	-0.29%
2021/12/21	3	115.17	0	0.00	114.50	3	3,111	0.10%
2021/12/20	2	114.50	0	0.00	114.50	2	3,123	0.06%
2021/12/17	16	114.94	1	115.01	115.50	15	3,173	0.47%
2021/12/16	20	114.22	14	113.89	115.00	6	3,226	0.19%
2021/12/15	0	0.00	1	109.00	111.50	-1	3,269	-0.03%
2021/12/14	0	0.00	2	108.50	108.00	-2	3,479	-0.06%
2021/12/13	0	0.00	53	111.02	111.00	-53	3,592	-1.48%
2021/12/10	6	111.33	0	0.00	111.00	6	3,699	0.16%
2021/12/09	2	112.50	113	112.53	111.00	-111	3,790	-2.93%	大賣/鉅額交易
2021/12/07	1	111.00	1	112.00	110.50	0	3,811	0.00%
2021/12/06	0	0.00	10	111.50	112.00	-10	3,861	-0.26%
2021/12/03	112	111.96	5	113.00	113.00	107	3,931	2.72%	大買/鉅額交易
2021/12/02	4	111.13	0	0.00	109.00	4	3,986	0.10%
2021/11/30	5	113.50	16	111.34	111.00	-11	4,118	-0.27%
2021/11/29	5	108.70	1	108.00	111.50	4	4,267	0.09%
2021/11/26	1	111.50	12	112.21	110.50	-11	4,364	-0.25%
2021/11/25	0.1	116.00	1	115.50	115.00	-0.9	4,481	-0.02%
2021/11/24	2	116.74	1	116.00	116.00	1	4,646	0.02%
2021/11/23	6	117.67	3	119.00	116.50	3	4,773	0.06%
2021/11/22	0	0.00	3	120.50	119.50	-3	5,098	-0.06%
2021/11/19	3	117.17	11	117.27	117.50	-8	5,223	-0.15%
2021/11/18	10	121.95	4	121.38	118.50	6	5,434	0.11%
2021/11/17	3	121.67	10	119.50	121.00	-7	5,565	-0.13%
2021/11/16	0	0.00	1	120.50	120.00	-1	6,052	-0.02%
2021/11/15	10	123.40	3	122.50	123.50	7	6,597	0.11%
2021/11/12	2	116.75	558	115.80	115.00	-556	6,774	-8.21%	大賣/鉅額交易
2021/11/11	1	119.00	90	120.95	119.00	-89	6,835	-1.30%
2021/11/10	6	122.42	2	122.00	122.50	4	6,912	0.06%
2021/11/09	3	121.50	3	121.17	121.00	0	7,044	0.00%
2021/11/08	5	121.70	5	122.20	121.50	0	7,156	0.00%
2021/11/05	12	127.21	8	125.31	125.00	4	7,227	0.06%
2021/11/04	9.1	125.38	110	124.72	127.50	-100.9	7,276	-1.39%	大賣/
2021/11/03	100	125.00	21	124.98	124.00	79	7,331	1.08%
2021/11/02	76	124.49	4	122.75	121.00	72	7,415	0.97%
2021/11/01	19	129.13	66	129.14	128.50	-47	7,473	-0.63%
2021/10/29	31	128.56	36	127.50	128.00	-5	7,451	-0.07%
2021/10/28	25	126.86	29	125.83	127.00	-4	7,657	-0.05%
2021/10/27	0	0.00	3	122.00	123.50	-3	8,018	-0.04%
2021/10/26	20	124.23	18	123.14	121.50	2	8,164	0.02%
2021/10/25	11	118.09	12	117.00	119.50	-1	8,196	-0.01%
2021/10/22	13	117.04	14	118.07	119.00	-1	8,280	-0.01%
2021/10/21	36	122.40	33	119.62	120.00	3	8,378	0.04%
2021/10/20	177	123.44	75	125.89	125.00	102	8,616	1.18%	大買/鉅額交易
2021/10/19	10	118.60	6	116.92	118.50	4	8,556	0.05%
2021/10/18	1	114.50	3	114.00	113.00	-2	8,553	-0.02%
2021/10/15	6	115.83	82	115.93	115.00	-76	8,634	-0.88%
2021/10/14	1	112.50	1	113.00	112.00	0	8,716	0.00%
2021/10/13	50	110.50	6	110.92	109.50	44	8,810	0.50%
2021/10/12	4	114.63	3	113.50	114.00	1	8,903	0.01%
2021/10/08	5	117.00	13	117.50	118.00	-8	8,975	-0.09%
2021/10/07	104	114.36	9	115.33	116.00	95	9,154	1.04%	大買/
2021/10/06	1	111.50	2	109.25	108.50	-1	9,458	-0.01%
2021/10/05	11	102.91	38	105.46	110.50	-27	9,615	-0.28%
2021/10/04	207	109.32	24	107.50	106.50	183	9,607	1.90%	大買/鉅額交易
2021/10/01	79	118.96	13	117.85	117.00	66	9,629	0.69%
2021/09/30	142	120.21	236	121.07	121.00	-94	9,826	-0.96%	大買/大賣/
2021/09/29	3	117.83	206	116.69	116.00	-203	9,791	-2.07%	大賣/鉅額交易
2021/09/28	1	119.00	0	0.00	119.50	1	9,830	0.01%
2021/09/27	30	122.00	4	121.38	122.00	26	9,839	0.26%
2021/09/24	170	122.35	128	123.21	124.00	42	9,883	0.42%	大買/大賣/
2021/09/23	258	122.28	23	122.46	119.50	235	9,870	2.38%	大買/鉅額交易
2021/09/22	34	121.88	34	119.97	121.50	0	9,829	0.00%
2021/09/17	292	120.29	132	121.81	122.00	160	9,792	1.63%	大買/大賣/鉅額交易
2021/09/16	117	120.17	73	116.45	116.00	44	9,647	0.46%	大買/
2021/09/15	28	120.98	23	121.35	121.00	5	9,633	0.05%
2021/09/14	122	125.07	10	125.10	125.00	112	9,625	1.16%	大買/鉅額交易
2021/09/13	2	131.50	8	130.69	129.00	-6	9,595	-0.06%
2021/09/10	2.1	131.26	2	131.25	133.50	0.1	9,675	0.00%
2021/09/09	32	131.97	27	131.02	131.50	5	9,770	0.05%
2021/09/08	68	131.23	11	130.14	130.50	57	9,784	0.58%
2021/09/07	81	135.90	1	136.00	136.00	80	9,817	0.81%
2021/09/06	119	139.47	14.1	141.12	139.00	104.9	10,054	1.04%	大買/鉅額交易
2021/09/03	6.1	145.16	54	143.65	143.50	-47.9	10,156	-0.47%
2021/09/02	74.1	149.28	96	149.24	144.50	-21.9	10,227	-0.21%
2021/09/01	64	145.20	97	147.89	150.00	-33	10,176	-0.32%
2021/08/31	75	150.50	70	149.07	148.50	5	10,064	0.05%
2021/08/30	77	149.01	137	150.83	152.50	-60	9,948	-0.60%	大賣/
2021/08/27	63	144.95	54	144.39	145.00	9	9,773	0.09%
2021/08/26	417	142.73	38	143.64	146.50	379	9,650	3.93%	大買/鉅額交易
2021/08/25	20	154.50	32	154.19	155.00	-12	9,336	-0.13%
2021/08/24	46.2	164.17	61	165.29	160.00	-14.8	9,217	-0.16%
2021/08/23	81	159.45	23	159.39	160.00	58	8,997	0.64%
2021/08/20	82	158.65	59	160.38	157.50	23	8,834	0.26%
2021/08/19	185	154.89	167	157.47	154.00	18	8,367	0.22%	大買/大賣/
2021/08/18	22	140.41	333	144.68	146.00	-311	7,821	-3.98%	大賣/鉅額交易
2021/08/17	30	137.42	64	137.77	133.00	-34	7,628	-0.45%
2021/08/16	8	135.06	7	137.57	136.50	1	7,558	0.01%
2021/08/13	106	144.98	71	141.75	139.00	35	7,469	0.47%	大買/
2021/08/12	72.1	145.42	171	146.85	144.50	-98.9	7,343	-1.35%	大賣/
2021/08/11	67	138.60	196.1	140.47	137.50	-129.1	7,247	-1.78%	大賣/鉅額交易
2021/08/10	63	143.00	38	142.09	146.50	25	7,180	0.35%
2021/08/09	90	149.87	46	146.88	145.50	44	7,099	0.62%
2021/08/06	41	156.60	16	154.94	153.00	25	7,026	0.36%
2021/08/05	87	163.10	77	166.34	160.50	10	6,942	0.14%
2021/08/04	62	165.10	24.1	164.98	165.50	37.9	6,896	0.55%
2021/08/03	58.2	168.00	50	167.09	168.00	8.1	6,888	0.12%
2021/08/02	50.1	166.28	64.4	166.59	169.00	-14.3	6,612	-0.22%
2021/07/30	61.1	153.97	55.1	154.52	155.50	6	6,183	0.10%
2021/07/29	57.1	151.32	85	152.10	151.00	-27.9	6,024	-0.46%
2021/07/28	27.2	140.56	26.1	137.08	142.50	1.1	5,871	0.02%
2021/07/27	48.7	150.53	42	148.97	146.00	6.7	5,843	0.11%
2021/07/26	132.1	150.76	179.1	155.14	156.50	-47.1	5,752	-0.82%	大買/大賣/
2021/07/23	6	146.25	56	144.72	146.00	-50	5,509	-0.91%
2021/07/22	73.2	144.20	26	143.27	144.00	47.2	5,459	0.86%
2021/07/21	18	141.11	84	140.81	142.00	-66	5,497	-1.20%
2021/07/20	83	142.81	41	142.13	138.00	42	5,480	0.77%
2021/07/19	68	142.26	23.8	145.13	142.50	44.2	5,504	0.80%
2021/07/16	80	149.03	40.5	150.79	148.00	39.5	5,634	0.70%
2021/07/15	164	149.49	47	150.39	149.00	117	5,743	2.04%	大買/鉅額交易
2021/07/14	60	147.24	40.6	146.58	153.00	19.5	5,836	0.33%
2021/07/13	141.1	145.14	172.5	145.88	145.00	-31.5	5,708	-0.55%	大買/大賣/
2021/07/12	113.1	134.83	60.2	136.07	139.00	52.9	5,417	0.98%	大買/
2021/07/09	5	131.40	22	130.80	131.00	-17	5,365	-0.32%
2021/07/08	51.3	134.75	24	134.54	134.00	27.3	5,441	0.50%
2021/07/07	50	140.86	13	139.08	140.00	37	5,481	0.68%
2021/07/06	11.3	132.60	9	133.44	133.00	2.3	5,522	0.04%
2021/07/05	13	132.92	6.5	131.70	133.00	6.5	5,913	0.11%
2021/07/02	0	0.00	3	128.17	128.50	-3	6,265	-0.05%
2021/07/01	2.1	125.26	26	126.85	125.50	-23.9	6,354	-0.38%
2021/06/30	1	128.50	7	131.42	132.00	-6	6,325	-0.10%
2021/06/29	27	133.98	48	132.69	129.00	-21	6,404	-0.33%
2021/06/28	33	132.41	4	130.38	133.00	29	6,434	0.45%
2021/06/25	7	135.57	36	134.40	132.50	-29	6,556	-0.44%
2021/06/24	4	134.63	15	136.37	136.00	-11	6,503	-0.17%
2021/06/23	41.2	131.27	38	132.13	134.50	3.2	6,406	0.05%
2021/06/22	34	128.26	36	132.14	127.50	-2	6,324	-0.03%
2021/06/21	5	128.50	17	134.29	128.00	-12	6,272	-0.19%
2021/06/18	82	137.32	40.2	136.35	137.00	41.8	6,206	0.67%
2021/06/17	0	0.00	15.4	133.45	135.00	-15.4	6,095	-0.25%
2021/06/16	35	133.37	27	133.57	132.50	8	6,034	0.13%
2021/06/15	57	133.20	75.2	131.62	132.50	-18.1	5,943	-0.30%
2021/06/11	29	121.59	39	124.12	125.00	-10	5,677	-0.18%
2021/06/10	92	119.52	20	118.73	118.00	72	5,530	1.30%
2021/06/09	82	115.50	49	118.97	121.50	33	5,412	0.61%
2021/06/08	5	110.00	2	109.75	110.50	3	5,312	0.06%
2021/06/04	5	109.00	0	0.00	108.50	5	5,314	0.09%
2021/06/03	3	111.00	1	111.00	111.50	2	5,324	0.04%
2021/06/02	45	110.46	108	110.36	111.00	-63	5,325	-1.18%	大賣/
2021/06/01	51	113.98	15	113.67	113.00	36	5,309	0.68%
2021/05/28	0	0.00	3	109.50	109.50	-3	5,383	-0.06%
2021/05/27	36	109.60	1	107.50	107.50	35	5,387	0.65%
2021/05/25	15	106.50	2	106.50	107.50	13	5,382	0.24%
2021/05/24	0	0.00	3	102.13	104.50	-3	5,393	-0.06%
2021/05/21	1	98.40	1	99.10	99.70	0	5,413	0.00%
2021/05/20	0	0.00	1	98.10	96.70	-1	5,480	-0.02%
2021/05/19	2	98.00	10.2	99.28	98.90	-8.2	5,517	-0.15%
2021/05/18	12	94.63	5	96.04	96.80	7	5,515	0.13%
2021/05/17	9.2	91.92	63	88.32	88.00	-53.8	5,549	-0.97%
2021/05/14	0	0.00	12.1	100.32	97.20	-12.1	5,515	-0.22%
2021/05/13	8	98.75	12	98.68	99.00	-4	5,493	-0.07%
2021/05/12	132.1	100.39	17	101.36	99.90	115.1	5,461	2.11%	大買/鉅額交易
2021/05/11	43.1	111.12	106	110.24	109.00	-62.9	5,391	-1.17%	大賣/
2021/05/10	22	120.50	9	119.50	119.00	13	5,343	0.24%
2021/05/07	61	116.75	9	121.11	125.00	52	5,364	0.97%
2021/05/06	1.1	114.27	23	114.02	114.00	-21.9	5,377	-0.41%
2021/05/05	28	116.48	30	117.82	114.50	-2	5,394	-0.04%
2021/05/04	41	121.13	37	122.34	121.00	4	5,542	0.07%
2021/05/03	4	129.25	117	130.03	126.50	-113	5,564	-2.03%	大賣/鉅額交易
2021/04/29	20	135.25	8	134.00	136.50	12	5,807	0.21%
2021/04/28	7	137.71	10	137.95	138.50	-3	5,874	-0.05%
2021/04/27	29	139.16	19	139.68	137.50	10	6,178	0.16%
2021/04/26	7	137.14	29	137.59	137.00	-22	6,454	-0.34%
2021/04/23	158	134.94	57	134.87	138.50	101	6,454	1.56%	大買/鉅額交易
2021/04/22	50	138.98	101	142.57	131.50	-51	6,439	-0.79%	大賣/
2021/04/21	68.2	141.31	59	141.04	140.00	9.2	6,306	0.15%
2021/04/20	23	136.15	42	135.93	137.00	-19	6,202	-0.31%
2021/04/19	26	128.31	18	129.44	130.50	8	6,241	0.13%
2021/04/16	11	128.77	12	129.71	125.50	-1	6,432	-0.02%
2021/04/15	34	124.16	158	127.35	127.00	-124	6,455	-1.92%	大賣/鉅額交易
2021/04/14	71.2	118.10	30	120.08	121.50	41.2	6,342	0.65%
2021/04/13	28	131.28	37	131.92	127.00	-9	6,256	-0.14%
2021/04/12	92	135.25	111	138.82	128.00	-19	6,102	-0.31%	大賣/
2021/04/09	254.4	147.96	260.1	146.41	142.00	-5.7	5,857	-0.10%	大買/大賣/
2021/04/08	221	137.19	304.1	135.28	140.00	-83	5,478	-1.52%	大買/大賣/
2021/04/07	166	123.74	30	125.20	127.50	136	5,050	2.69%	大買/鉅額交易
2021/04/06	17	120.41	4	120.38	120.00	13	4,938	0.26%
2021/04/01	56	123.87	80	123.34	121.50	-24	4,915	-0.49%
2021/03/31	28	122.48	19	123.00	124.00	9	4,804	0.19%
2021/03/30	119	120.98	34	122.15	122.00	85	4,744	1.79%	大買/
2021/03/29	0	0.00	1	117.00	117.00	-1	4,583	-0.02%
2021/03/26	0	0.00	1	117.00	117.00	-1	4,595	-0.02%
2021/03/25	2	116.75	6	116.50	116.00	-4	4,594	-0.09%
2021/03/24	1	118.00	1	118.00	117.00	0	4,581	0.00%
2021/03/23	5	119.10	0	0.00	117.50	5	4,577	0.11%
2021/03/22	1	119.00	1	119.00	117.00	0	4,558	0.00%
2021/03/19	0	0.00	5	117.00	118.00	-5	4,561	-0.11%
2021/03/18	4	118.38	2	118.50	118.00	2	4,562	0.04%
2021/03/17	42	117.76	55	118.85	117.50	-13	4,591	-0.28%
2021/03/16	27	116.65	1	117.50	116.50	26	4,607	0.56%
2021/03/15	3	116.17	4	117.63	118.00	-1	4,628	-0.02%
2021/03/12	5	114.00	1	114.50	114.50	4	4,679	0.09%
2021/03/11	2	113.50	0	0.00	113.50	2	4,734	0.04%
2021/03/10	4	111.38	5	111.60	112.00	-1	4,763	-0.02%
2021/03/09	2	108.50	1	109.00	109.50	1	4,802	0.02%
2021/03/08	5	110.90	1	109.00	109.00	4	4,840	0.08%
2021/03/05	2	111.75	0	0.00	111.50	2	4,888	0.04%
2021/03/04	7	112.07	21	110.52	111.00	-14	4,938	-0.28%
2021/03/03	7	111.65	22	111.45	112.00	-15	4,940	-0.30%
2021/03/02	5	117.50	4	119.38	114.50	1	4,915	0.02%
2021/02/26	26	118.67	24	118.90	118.00	2	4,977	0.04%
2021/02/25	36	120.32	1	120.00	121.50	35	5,067	0.69%
2021/02/24	14	121.89	20	122.55	119.00	-6	5,158	-0.12%
2021/02/23	9	123.44	2	123.25	123.00	7	5,285	0.13%
2021/02/22	8	121.50	62	122.27	123.00	-54	5,316	-1.02%
2021/02/19	15	117.47	4	117.88	120.00	11	5,338	0.21%
2021/02/18	14	115.00	5	115.70	117.00	9	5,602	0.16%
2021/02/17	39	110.55	36	114.01	114.50	3	5,912	0.05%
2021/02/04	1	106.50	0	0.00	106.50	1	6,105	0.02%
2021/02/03	8	107.88	10	106.90	107.00	-2	6,234	-0.03%
2021/02/02	24	108.56	10	109.35	109.50	14	6,334	0.22%
2021/02/01	118	106.48	26	107.69	106.00	92	6,524	1.41%	大買/
2021/01/29	22	108.25	29	112.07	108.00	-7	6,785	-0.10%
2021/01/28	24	113.96	62	113.63	112.00	-38	6,863	-0.55%
2021/01/27	37	117.43	28	119.66	117.00	9	6,812	0.13%
2021/01/26	50	120.83	182	120.87	118.50	-132	6,774	-1.95%	大賣/鉅額交易
2021/01/25	31	129.52	31.1	129.11	129.50	-0.1	6,587	0.00%
2021/01/22	98.1	130.58	56	127.97	130.00	42.1	6,491	0.65%
2021/01/21	187	125.59	51	124.58	124.00	136	6,220	2.19%	大買/鉅額交易
2021/01/20	38	127.16	60.1	127.25	124.00	-22.1	6,102	-0.36%
2021/01/19	104.1	126.78	108.4	123.20	128.00	-4.3	5,762	-0.07%	大買/大賣/
2021/01/18	53	117.69	40	114.23	118.50	13	5,397	0.24%
2021/01/15	47	115.43	77.3	118.58	114.00	-30.3	5,394	-0.56%
2021/01/14	88	121.45	95	120.69	120.50	-7	5,309	-0.13%
2021/01/13	78	121.03	37.3	119.86	121.50	40.7	5,213	0.78%
2021/01/12	65	121.69	55.1	120.60	117.00	9.9	5,098	0.19%
2021/01/11	22	118.53	33	120.15	123.00	-11	4,869	-0.22%
2021/01/08	18	111.00	29	111.14	112.00	-11	4,619	-0.24%
2021/01/07	8.2	106.50	8	106.81	106.50	0.2	4,556	0.00%
2021/01/06	5	109.60	6	109.00	106.00	-1	4,565	-0.02%
2021/01/05	3	109.33	3	109.33	108.50	0	4,531	0.00%
2021/01/04	3	110.83	1	112.00	111.50	2	4,543	0.04%
2020/12/31	5	113.20	11	112.50	112.50	-6	4,531	-0.13%
2020/12/30	3	108.50	8	109.13	109.50	-5	4,467	-0.11%
2020/12/28	1	107.00	9	107.44	109.50	-8	4,506	-0.18%
2020/12/25	2	109.00	5	109.30	108.00	-3	4,507	-0.07%
2020/12/24	1	110.50	20	109.13	108.50	-19	4,519	-0.42%
2020/12/23	11	107.55	5	108.50	108.00	6	4,538	0.13%
2020/12/22	10	109.70	6	108.58	106.00	4	4,616	0.09%
2020/12/21	6.1	105.41	2	106.25	105.50	4.1	4,628	0.09%
2020/12/18	1.1	107.14	3	107.50	106.50	-1.9	4,640	-0.04%
2020/12/17	2	109.00	2	108.50	108.50	0	4,670	0.00%
2020/12/15	1	107.50	8	106.50	106.00	-7	4,729	-0.15%
2020/12/14	4	110.75	5	109.50	109.50	-1	4,777	-0.02%
2020/12/11	4	108.75	6	108.75	110.50	-2	4,891	-0.04%
2020/12/10	27	113.35	34	112.35	112.00	-7	4,894	-0.14%
2020/12/09	13	117.54	6	116.92	117.50	7	4,901	0.14%
2020/12/08	20	116.45	65	115.92	117.50	-45	4,895	-0.92%
2020/12/07	8.1	111.80	16	111.88	110.00	-7.9	4,842	-0.16%
2020/12/04	6	116.17	23	116.54	114.50	-17	4,847	-0.35%
2020/12/03	20	119.15	73	119.49	118.00	-53	4,921	-1.08%
2020/12/02	25.1	117.44	5.1	118.09	120.00	20	4,935	0.41%
2020/12/01	4.1	114.64	12	113.88	117.50	-8	4,993	-0.16%
2020/11/30	6	118.00	2	116.25	115.50	4	4,970	0.08%
2020/11/27	114	117.99	19	118.42	119.00	95	4,961	1.91%	大買/
2020/11/26	23	117.57	28	117.34	117.00	-5	4,964	-0.10%
2020/11/25	21	119.67	6	119.25	117.00	15	4,950	0.30%
2020/11/24	30	118.38	73	117.79	119.00	-43	4,927	-0.87%
2020/11/23	41.1	119.61	38	121.12	120.50	3.1	4,900	0.06%
2020/11/20	16	122.25	59	121.27	123.50	-43	4,846	-0.89%
2020/11/19	48.1	119.44	30	120.23	118.00	18.1	4,746	0.38%
2020/11/18	32	121.30	19	120.53	121.50	13	4,776	0.27%
2020/11/17	57	124.73	70	124.38	121.50	-13	4,817	-0.27%
2020/11/16	85	120.38	60	120.99	124.50	25	4,669	0.54%
2020/11/13	8	112.31	25	112.68	115.50	-17	4,448	-0.38%
2020/11/12	89	111.69	76	112.03	111.00	13	4,613	0.28%
2020/11/11	102	112.50	21	112.62	113.00	81	4,541	1.78%	大買/
2020/11/10	11	108.55	6	110.29	107.00	5	4,454	0.11%
2020/11/09	32	113.25	26	113.27	113.00	6	4,409	0.14%
2020/11/06	23	103.74	34.6	103.50	107.00	-11.6	4,336	-0.27%
2020/11/05	14	100.38	21	99.53	101.00	-7	4,137	-0.17%
2020/11/04	6	92.03	5	91.94	92.20	1	4,153	0.02%
2020/11/03	0	0.00	1	91.20	92.30	-1	4,350	-0.02%
2020/11/02	5	88.24	7	88.94	89.10	-2	4,427	-0.05%
2020/10/30	5	89.66	1	88.10	88.10	4	4,514	0.09%
2020/10/29	0	0.00	2	88.20	90.50	-2	4,616	-0.04%
2020/10/28	3	91.10	7	91.40	90.00	-4	4,731	-0.08%
2020/10/27	6	92.60	7	92.80	92.60	-1	4,822	-0.02%
2020/10/26	10	94.92	7	94.83	93.80	3	5,022	0.06%
2020/10/23	30	97.98	9	98.50	97.20	21	5,396	0.39%
2020/10/22	7	95.21	6	95.15	96.80	1	5,608	0.02%
2020/10/21	3	96.53	2.1	96.32	95.50	0.9	6,018	0.01%
2020/10/20	4	95.90	3	95.67	94.80	1	6,462	0.02%
2020/10/19	15	95.09	7	95.46	96.60	8	6,495	0.12%
2020/10/16	18	96.63	10.1	96.52	95.00	7.9	6,502	0.12%
2020/10/15	3	99.63	0.1	100.00	99.50	3	6,509	0.05%
2020/10/14	2	99.70	2	100.05	100.50	0	6,522	0.00%
2020/10/13	4	98.25	3	97.97	98.70	1	6,515	0.02%
2020/10/12	37	98.44	6	100.10	97.80	31	6,527	0.47%
2020/10/08	1	101.00	1	102.00	101.50	0	6,505	0.00%
2020/10/07	1	101.00	2	101.50	101.50	-1	6,507	-0.02%
2020/10/06	50	104.85	52	104.28	103.00	-2	6,508	-0.03%
2020/10/05	1	103.50	0	0.00	101.00	1	6,513	0.02%
2020/09/30	1	99.90	5	102.00	103.00	-4	6,646	-0.06%
2020/09/29	7	100.21	16	100.25	101.50	-9	6,649	-0.14%
2020/09/28	13	99.16	3	99.03	99.60	10	6,685	0.15%
2020/09/25	20.2	98.39	13.1	96.91	96.00	7.1	6,807	0.10%
2020/09/24	1	102.50	82	101.52	101.00	-81	7,063	-1.15%
2020/09/23	5	105.80	5	104.20	104.00	0	7,298	0.00%
2020/09/22	24	105.77	22	105.86	105.00	2	7,599	0.03%
2020/09/21	9	108.06	23	108.63	105.00	-14	7,760	-0.18%
2020/09/18	7	111.14	24	111.90	111.50	-17	7,750	-0.22%
2020/09/17	12	112.21	114	112.09	110.50	-102	7,828	-1.30%	大賣/鉅額交易
2020/09/16	52	112.47	57	112.35	112.50	-5	7,804	-0.06%
2020/09/15	27	108.67	31	110.03	108.00	-4	7,700	-0.05%
2020/09/14	138	109.76	34	107.81	110.00	104	7,689	1.35%	大買/鉅額交易
2020/09/11	25	105.86	54	104.65	106.00	-29	7,639	-0.38%
2020/09/10	38	105.33	30	108.63	104.50	8	7,606	0.11%
2020/09/09	24.1	101.85	74	107.94	108.50	-50	7,609	-0.66%
2020/09/08	70	108.17	102	107.30	106.00	-32	7,578	-0.42%	大賣/
2020/09/07	25	103.72	85	106.26	103.00	-60	7,492	-0.80%
2020/09/04	74	109.36	55	108.68	108.50	19	7,472	0.25%
2020/09/03	21	114.64	46	116.87	114.50	-25	7,406	-0.34%
2020/09/02	44.1	116.31	44	117.34	115.50	0.1	7,399	0.00%
2020/09/01	26	115.19	20	113.68	116.00	6	7,370	0.08%
2020/08/31	19	113.00	25	114.74	113.00	-6	7,342	-0.08%
2020/08/28	75	112.80	62	113.15	116.00	13	7,379	0.18%
2020/08/27	50	114.78	168.1	115.88	113.50	-118.1	7,374	-1.60%	大賣/鉅額交易
2020/08/26	39	120.17	30	117.07	118.00	9	7,434	0.12%
2020/08/25	82	117.92	101	117.10	117.50	-19	7,555	-0.25%	大賣/
2020/08/24	91	114.63	48	114.93	115.50	43	7,492	0.57%
2020/08/21	268	110.23	47	110.15	116.00	221	7,404	2.98%	大買/鉅額交易
2020/08/20	60	108.58	136	108.65	105.50	-76	7,291	-1.04%	大賣/
2020/08/19	36	116.68	64	118.99	116.00	-28	7,141	-0.39%
2020/08/18	209	118.87	187	121.38	122.00	22	7,055	0.31%	大買/大賣/
2020/08/17	32.1	128.00	21	131.31	127.00	11.1	6,806	0.16%
2020/08/14	59.1	130.74	4	131.75	133.00	55.1	6,785	0.81%
2020/08/13	8	131.31	19	132.13	130.00	-11	6,799	-0.16%
2020/08/12	66	125.13	18	127.33	131.00	48	6,749	0.71%
2020/08/11	40	130.24	11	130.09	127.00	29	6,637	0.44%
2020/08/10	26	129.79	102	130.13	130.00	-76	6,680	-1.14%	大賣/
2020/08/07	97.1	133.09	50.5	138.26	131.50	46.6	6,637	0.70%
2020/08/06	18	146.00	49	143.70	146.00	-31	6,596	-0.47%
2020/08/05	4	147.75	7	148.71	149.00	-3	6,536	-0.05%
2020/08/04	11	147.23	43	147.91	145.00	-32	6,507	-0.49%
2020/08/03	54.1	150.89	102	153.33	149.00	-47.9	6,400	-0.75%	大賣/
2020/07/31	39	149.23	7.9	149.30	150.50	31.1	6,271	0.50%
2020/07/30	68.1	149.90	58	148.65	150.00	10.1	6,200	0.16%
2020/07/29	148.9	149.34	102.1	148.49	153.00	46.9	6,062	0.77%	大買/大賣/
2020/07/28	95	147.49	71.1	148.94	139.50	24	5,667	0.42%
2020/07/27	335	159.25	656.9	158.85	154.50	-321.9	5,405	-5.95%	大買/大賣/鉅額交易
2020/07/24	763	159.00	753	158.62	159.50	10	4,974	0.20%	大買/大賣/
2020/07/23	83	141.37	16	139.81	145.00	67	4,511	1.49%
2020/07/22	17	135.56	118	137.18	136.50	-101	4,475	-2.26%	大賣/鉅額交易
2020/07/21	85	132.21	4	133.63	135.00	81	4,446	1.82%
2020/07/20	107	124.61	16	124.25	125.00	91	4,420	2.06%	大買/
2020/07/17	106	122.31	120	122.62	122.00	-14	4,403	-0.32%	大買/大賣/
2020/07/16	110	123.15	4	121.50	123.00	106	4,414	2.40%	大買/鉅額交易
2020/07/15	60	136.30	29	131.21	129.00	31	4,403	0.70%
2020/07/14	6	136.08	11.3	134.92	132.00	-5.3	4,442	-0.12%
2020/07/13	65	139.79	0	0.00	140.00	65	4,452	1.46%
2020/07/10	19	133.03	155.2	130.09	136.00	-136.2	4,446	-3.06%	大賣/鉅額交易
2020/07/09	143	141.06	17	139.26	141.50	126	4,416	2.85%	大買/鉅額交易
2020/07/08	138	129.00	0	0.00	129.00	138	4,276	3.23%	大買/鉅額交易
2020/07/07	24	117.25	46.5	115.81	117.50	-22.5	4,259	-0.53%
2020/07/06	36	116.00	27	115.72	117.50	9	4,226	0.21%
2020/07/03	130	114.60	105	114.28	113.50	25	4,118	0.61%	大買/大賣/
2020/07/02	38	106.37	38	108.04	111.00	0	3,810	0.00%
2020/07/01	67	97.81	55	99.04	101.00	12	3,548	0.34%
2020/06/30	97	92.22	72	92.81	92.00	25	3,226	0.77%
2020/06/29	16	85.49	40	85.28	86.20	-24	3,039	-0.79%
2020/06/24	142	86.39	13	86.29	86.60	129	3,018	4.27%	大買/鉅額交易
2020/06/23	32	83.69	12	83.67	84.10	20	2,929	0.68%
2020/06/22	33	82.75	17	82.67	82.20	16	2,921	0.55%
2020/06/19	3	83.43	23	81.73	81.50	-20	2,916	-0.69%
2020/06/18	5	80.52	13	80.08	80.30	-8	2,896	-0.28%
2020/06/17	1	80.90	14	81.10	80.80	-13	2,889	-0.45%
2020/06/16	35	80.58	4	80.60	81.70	31	2,902	1.07%
2020/06/15	22	79.41	9	79.42	78.90	13	2,883	0.45%
2020/06/12	5	76.42	2	76.60	77.00	3	2,857	0.10%
2020/06/11	3	79.33	91	78.31	78.10	-88	2,845	-3.09%
2020/06/10	10	82.19	37	82.10	81.50	-27	2,811	-0.96%
2020/06/09	45	85.53	20	84.25	83.40	25	2,806	0.89%
2020/06/08	6	85.63	11	85.20	84.30	-5	2,805	-0.18%
2020/06/05	5	85.38	5	84.84	85.00	0	2,794	0.00%
2020/06/04	18	87.73	3	87.03	85.10	15	2,794	0.54%
2020/06/03	15	84.45	123	85.17	84.50	-108	2,744	-3.94%	大賣/鉅額交易
2020/06/02	73	85.33	79	84.86	83.60	-6	2,689	-0.22%
2020/06/01	167	83.61	46	84.97	87.80	121	2,549	4.75%	大買/鉅額交易
2020/05/29	8	80.03	11	79.85	79.90	-3	2,361	-0.13%
2020/05/28	1	80.50	28	80.26	78.90	-27	2,353	-1.15%
2020/05/27	7	80.60	47	81.25	79.80	-40	2,338	-1.71%
2020/05/26	3	81.37	1	81.10	81.30	2	2,343	0.09%
2020/05/25	12	79.71	27	79.46	81.50	-15	2,327	-0.64%
2020/05/22	7	80.73	13	81.18	78.90	-6	2,301	-0.26%
2020/05/21	7	82.37	7	81.40	80.90	0	2,279	0.00%
2020/05/20	28	81.60	11	81.01	82.30	17	2,232	0.76%
2020/05/19	10	79.84	18	79.09	79.90	-8	2,198	-0.36%
2020/05/18	33	79.89	68	79.14	78.90	-35	2,182	-1.60%
2020/05/15	46	81.63	22	81.90	80.50	24	2,177	1.10%
2020/05/14	71	80.40	26	79.92	79.20	45	2,070	2.17%
2020/05/13	178	79.61	26	79.43	78.30	152	2,019	7.53%	大買/鉅額交易
2020/05/12	8	75.45	160	73.95	75.10	-152	1,855	-8.19%	大賣/鉅額交易
2020/05/11	16	75.70	22	75.70	75.50	-6	1,826	-0.33%
2020/05/08	0	0.00	101	71.62	72.40	-101	1,755	-5.75%	大賣/鉅額交易
2020/05/07	8	72.64	2	72.70	72.10	6	1,741	0.34%
2020/05/06	0	0.00	10	72.04	72.00	-10	1,737	-0.58%
2020/05/05	5	68.94	19	70.85	70.40	-14	1,723	-0.81%
2020/04/30	343	66.17	50	66.58	66.40	293	1,657	17.68%	大買/鉅額交易
2020/04/29	5	64.42	0	0.00	63.70	5	1,653	0.30%
2020/04/28	4	64.40	2	64.10	64.10	2	1,666	0.12%
2020/04/27	2	63.60	2	63.90	64.40	0	1,720	0.00%
2020/04/24	6	63.20	4	63.20	63.10	2	1,770	0.11%
2020/04/23	1	63.20	1	63.20	63.00	0	1,789	0.00%
2020/04/22	0	0.00	3	61.20	62.70	-3	1,808	-0.17%
2020/04/21	1	63.70	21	63.22	61.70	-20	1,844	-1.08%
2020/04/20	1	63.50	1	64.00	63.30	0	1,872	0.00%
2020/04/17	24	65.17	42	63.72	62.60	-18	1,890	-0.95%
2020/04/16	10	61.60	1	61.20	61.60	9	1,857	0.48%
2020/04/15	1	59.10	20	58.90	58.90	-19	1,857	-1.02%
2020/04/14	3	59.00	0	0.00	59.10	3	1,931	0.16%
2020/04/13	4	58.00	0	0.00	56.70	4	1,943	0.21%
2020/04/10	5	58.50	4	58.30	58.30	1	1,957	0.05%
2020/04/09	1	58.90	31	58.00	58.80	-30	1,996	-1.50%
2020/04/08	5	59.10	5.2	57.86	59.70	-0.2	1,980	-0.01%
2020/04/07	2	55.40	3	55.70	56.70	-1	1,951	-0.05%
2020/04/06	1.1	53.04	1	52.50	53.70	0.1	1,957	0.00%
2020/04/01	31	51.72	0	0.00	51.60	31	1,965	1.58%
2020/03/30	3	50.27	3	51.10	51.20	0	2,003	0.00%
2020/03/27	7	53.81	51	53.83	52.40	-44	2,002	-2.20%
2020/03/26	2	51.15	6.2	52.32	52.50	-4.2	2,011	-0.21%
2020/03/25	1	51.10	6	49.52	51.10	-5	2,002	-0.25%
2020/03/24	21	46.46	0	0.00	46.50	21	2,026	1.04%
2020/03/23	1	43.00	2	43.68	44.20	-1	2,047	-0.05%
2020/03/20	43	47.47	0	0.00	47.50	43	2,128	2.02%
2020/03/19	3	44.70	0	0.00	44.10	3	2,159	0.14%
2020/03/18	2	51.10	2	50.25	49.00	0	2,231	0.00%
2020/03/17	1	51.00	0	0.00	51.00	1	2,483	0.04%
2020/03/16	0	0.00	83	55.27	54.00	-83	2,553	-3.25%
2020/03/13	95	56.44	34	55.59	57.00	61	2,624	2.32%
2020/03/12	5	62.00	21	62.41	60.60	-16	2,733	-0.59%
2020/03/11	3	69.10	0	0.00	66.00	3	2,846	0.11%
2020/03/10	0	0.00	13	67.13	68.00	-13	3,007	-0.43%
2020/03/09	2	68.20	4	67.65	66.60	-2	3,011	-0.07%
2020/03/05	0	0.00	1	70.90	70.90	-1	3,014	-0.03%
2020/03/03	0	0.00	28	72.39	71.70	-28	3,040	-0.92%
2020/03/02	0	0.00	41	69.46	70.70	-41	3,084	-1.33%
2020/02/27	9	71.82	51	70.86	70.70	-42	3,106	-1.35%
2020/02/26	3	74.10	24	74.32	73.90	-21	3,144	-0.67%
2020/02/25	2	74.60	0	0.00	74.30	2	3,136	0.06%
2020/02/24	0	0.00	5	75.20	75.30	-5	3,126	-0.16%
2020/02/21	28	77.50	1	77.40	77.00	27	3,116	0.87%
2020/02/20	22	77.72	11	78.37	78.00	11	3,126	0.35%
2020/02/19	18	76.32	1	76.00	76.90	17	3,154	0.54%
2020/02/18	19	77.14	78	76.81	76.00	-59	3,149	-1.87%
2020/02/17	2	78.25	9	79.39	79.40	-7	3,111	-0.23%
2020/02/14	2	77.90	24	78.47	78.40	-22	3,081	-0.71%
2020/02/13	7	73.93	12	74.40	73.70	-5	3,019	-0.17%
2020/02/12	2	74.30	6	74.47	74.20	-4	3,007	-0.13%
2020/02/11	3	73.20	1	73.30	73.60	2	2,996	0.07%
2020/02/10	1	73.50	0	0.00	72.20	1	2,994	0.03%
2020/02/07	1	74.80	0	0.00	73.10	1	2,998	0.03%
2020/02/06	1	76.10	1	75.20	76.70	0	2,982	0.00%
2020/02/05	10	73.10	20	73.33	73.10	-10	2,937	-0.34%
2020/02/03	0	0.00	70	71.13	72.60	-70	2,903	-2.41%
2020/01/31	0	0.00	3	74.40	73.80	-3	2,878	-0.10%
2020/01/30	1	73.80	101	73.30	73.50	-100	2,853	-3.50%	大賣/
2020/01/20	16	81.01	3	81.97	80.10	13	2,794	0.47%
2020/01/17	0	0.00	30	81.26	80.60	-30	2,733	-1.10%
2020/01/15	1	81.50	7.2	80.26	80.90	-6.2	2,699	-0.23%
2020/01/14	7.1	79.84	4	80.40	80.00	3.1	2,653	0.11%
2020/01/13	53.1	79.45	14	79.09	78.60	39.1	2,605	1.50%
2020/01/10	1	75.10	1	77.20	75.10	0	2,563	0.00%
2020/01/09	1.1	76.10	6	74.40	76.10	-5	2,537	-0.20%
2020/01/08	7	74.07	32	74.18	74.10	-25	2,508	-1.00%
2020/01/07	9	71.02	13	72.06	71.50	-4	2,421	-0.17%
2020/01/06	3	73.10	0	0.00	73.10	3	2,393	0.13%
2020/01/03	2	76.35	7	76.47	75.30	-5	2,364	-0.21%
2020/01/02	2	79.20	0	0.00	78.60	2	2,320	0.09%
2019/12/30	0	0.00	5	79.66	80.30	-5	2,286	-0.22%
2019/12/27	1	77.50	0	0.00	78.70	1	2,240	0.04%
2019/12/26	0	0.00	1	78.50	77.50	-1	2,218	-0.05%
2019/12/25	4	78.48	4	77.98	78.50	0	2,201	0.00%
2019/12/24	3	76.60	4	77.08	76.60	-1	2,179	-0.05%
2019/12/23	30	76.58	0	0.00	75.90	30	2,174	1.38%
2019/12/20	8	77.48	3	77.90	78.40	5	2,136	0.23%
2019/12/19	3	79.03	0	0.00	78.50	3	2,115	0.14%
2019/12/18	38	78.95	8	79.56	78.50	30	2,093	1.43%
2019/12/17	42	82.00	11	82.10	80.50	31	2,059	1.51%
2019/12/16	17	79.39	2	79.90	80.00	15	2,004	0.75%
2019/12/13	67	80.09	22	80.47	80.00	45	1,949	2.31%
2019/12/12	47.1	81.03	56	81.15	81.50	-9	1,845	-0.48%
2019/12/11	10	78.07	15	77.71	77.80	-5	1,582	-0.32%
2019/12/10	6	76.80	5	78.18	76.30	1	1,488	0.06%
2019/12/09	24.4	76.77	11	77.19	78.20	13.4	1,409	0.95%
2019/12/06	22	73.41	36	73.60	74.10	-14	1,258	-1.11%
2019/12/05	266.1	71.04	45	71.94	72.00	221.1	1,124	19.67%	大買/鉅額交易
2019/12/04	0	0.00	2	68.50	68.70	-2	979	-0.20%
2019/12/03	3	67.63	4	68.13	68.50	-1	1,074	-0.09%
2019/12/02	5	67.18	2	67.95	67.10	3	1,074	0.28%
2019/11/29	103	68.28	1	67.50	68.00	102	1,085	9.40%	大買/鉅額交易
2019/11/28	0	0.00	2	67.55	67.10	-2	1,054	-0.19%
2019/11/27	17	68.93	4	67.73	67.60	13	1,050	1.24%
2019/11/26	1	67.60	7	67.34	67.70	-6	997	-0.60%
2019/11/25	15	66.97	12	67.16	67.60	3	981	0.31%
2019/11/22	2	64.55	6	64.20	64.50	-4	934	-0.43%
2019/11/21	0	0.00	1	64.30	64.20	-1	946	-0.11%
2019/11/20	0	0.00	22	65.50	64.70	-22	957	-2.30%
2019/11/19	26	66.57	10	66.60	65.90	16	1,015	1.58%
2019/11/18	21	66.33	25	66.53	66.00	-4	1,004	-0.40%
2019/11/15	0	0.00	7	63.84	63.90	-7	933	-0.75%
2019/11/13	1	62.70	15	63.81	62.70	-14	917	-1.53%
2019/11/08	0	0.00	4	62.00	61.90	-4	904	-0.44%
2019/11/07	1	62.00	2	62.20	61.80	-1	909	-0.11%
2019/11/05	5	63.24	2	63.10	63.30	3	900	0.33%
2019/11/04	1	62.40	28	62.18	62.30	-27	901	-3.00%
2019/10/31	0	0.00	1	62.00	61.90	-1	919	-0.11%
2019/10/29	0	0.00	2	63.40	62.60	-2	916	-0.22%
2019/10/22	3	61.30	1	61.50	61.20	2	948	0.21%
2019/10/21	3	60.93	4	61.25	60.90	-1	956	-0.10%
2019/10/18	1	62.30	1	62.30	62.00	0	946	0.00%
2019/10/16	1	61.90	0	0.00	62.10	1	950	0.11%
2019/10/15	1	63.00	0	0.00	63.00	1	948	0.11%
2019/10/08	6	62.07	0	0.00	62.00	6	943	0.64%
2019/10/01	0	0.00	2	63.10	62.90	-2	938	-0.21%
2019/09/27	3	62.67	1	62.50	62.70	2	937	0.21%
2019/09/26	30	65.54	0	0.00	64.70	30	927	3.24%
2019/09/23	2	66.15	2	67.30	65.40	0	972	0.00%
2019/09/20	1	66.10	1	65.80	65.70	0	952	0.00%
2019/09/19	3	66.37	4	66.70	66.20	-1	942	-0.11%
2019/09/18	2	65.45	3	65.63	65.10	-1	904	-0.11%
2019/09/17	1	65.20	1	65.90	65.10	0	903	0.00%
2019/09/16	3	64.97	2	66.20	65.10	1	911	0.11%
2019/09/11	2	66.50	2	66.40	65.40	0	906	0.00%
2019/09/10	1	66.40	0	0.00	66.50	1	892	0.11%
2019/09/09	1	66.60	16	67.78	66.20	-15	883	-1.70%
2019/09/06	17	66.04	17	66.58	67.00	0	865	0.00%
2019/09/05	70	67.14	58	67.57	66.70	12	831	1.44%
2019/09/04	1	64.10	1	64.10	64.10	0	711	0.00%
2019/09/03	0	0.00	3	66.33	66.30	-3	698	-0.43%
2019/09/02	0	0.00	5	64.70	64.70	-5	669	-0.75%
2019/08/28	2	66.25	0	0.00	65.20	2	657	0.30%
2019/08/27	5	66.90	6	66.38	66.70	-1	641	-0.16%
2019/08/26	1	64.10	0	0.00	63.50	1	618	0.16%
2019/08/22	13	67.27	6	68.31	65.90	7	613	1.14%
2019/08/21	1	64.00	0	0.00	64.50	1	562	0.18%
2019/08/20	0	0.00	1	62.30	61.60	-1	554	-0.18%
2019/08/14	1	61.30	0	0.00	60.80	1	585	0.17%
2019/08/06	1	59.00	0	0.00	61.30	1	607	0.16%
2019/08/05	0	0.00	0	64.60	61.30	0	608	0.00%
2019/08/02	5	62.50	0	0.00	62.40	5	612	0.82%
2019/08/01	1	66.20	0	0.00	66.20	1	602	0.17%
2019/07/30	1	67.10	2	67.00	66.20	-1	607	-0.16%
2019/07/29	1	66.90	6	66.98	67.90	-5	608	-0.82%
2019/07/26	3	67.53	7	67.34	67.30	-4	614	-0.65%
2019/07/25	1	68.00	2	70.05	68.40	-1	613	-0.16%
2019/07/24	15	67.98	7	68.01	68.60	8	601	1.33%
2019/07/23	3	66.33	5	66.22	66.00	-2	579	-0.34%
2019/07/22	0	0.00	1	65.70	65.50	-1	580	-0.17%
2019/07/18	3	64.10	0	0.00	64.00	3	583	0.51%
2019/07/17	2	65.55	0	0.00	65.00	2	588	0.34%
2019/07/16	1	65.40	0	0.00	65.40	1	588	0.17%
2019/07/15	1	65.40	0	0.00	65.00	1	592	0.17%
2019/07/12	0	0.00	1	66.80	65.20	-1	600	-0.17%
2019/07/10	1	65.10	5	65.18	64.90	-4	615	-0.65%
2019/07/05	2	65.70	0	0.00	65.30	2	702	0.28%
2019/07/04	0	0.00	1	65.70	65.70	-1	715	-0.14%
2019/07/03	2	66.10	1	66.90	65.30	1	723	0.14%
2019/07/02	4	66.50	2	65.95	67.10	2	764	0.26%
2019/07/01	2	66.15	3	65.23	66.40	-1	795	-0.13%
2019/06/28	2	63.25	0	0.00	62.60	2	935	0.21%
2019/06/24	0	0.00	1	60.30	60.70	-1	951	-0.11%
2019/06/21	1	63.10	1	62.10	61.00	0	963	0.00%
2019/06/19	1	59.60	1	59.40	60.00	0	1,016	0.00%
2019/06/11	1	60.20	3	59.00	59.30	-2	1,209	-0.17%
2019/06/06	1	56.80	0	0.00	56.70	1	1,204	0.08%
2019/06/04	3	59.13	0	0.00	58.40	3	1,200	0.25%
2019/05/31	1	59.10	1	58.90	58.90	0	1,204	0.00%
2019/05/29	1	56.50	0	0.00	56.50	1	1,194	0.08%
2019/05/28	3	58.33	8	58.06	57.90	-5	1,180	-0.42%
2019/05/27	1	59.10	0	0.00	59.50	1	1,165	0.09%
2019/05/24	0	0.00	1	60.50	60.40	-1	1,159	-0.09%
2019/05/23	5	60.16	2	59.60	60.40	3	1,163	0.26%
2019/05/22	0	0.00	1	65.00	64.00	-1	1,147	-0.09%
2019/05/20	1	63.60	0	0.00	63.60	1	1,178	0.08%
2019/05/17	0	0.00	8	65.74	65.50	-8	1,184	-0.68%
2019/05/15	1	67.50	0	0.00	67.40	1	1,201	0.08%
2019/05/14	2	64.15	1	64.11	64.60	1	1,212	0.08%
2019/05/13	4	68.05	0	0.00	66.80	4	1,209	0.33%
2019/05/10	0	0.00	3	69.70	69.80	-3	1,219	-0.25%
2019/05/09	2	69.70	0	0.00	68.70	2	1,223	0.16%
2019/05/08	0	0.00	1	71.60	70.90	-1	1,226	-0.08%
2019/05/06	1	70.80	2	71.20	70.60	-1	1,263	-0.08%
2019/05/03	1	72.90	52	72.37	72.90	-51	1,281	-3.98%
2019/05/02	0	0.00	1	70.10	70.40	-1	1,283	-0.08%
2019/04/30	5	70.32	3	69.87	70.30	2	1,290	0.16%
2019/04/26	2	70.15	1	70.60	70.10	1	1,307	0.08%
2019/04/25	2	72.05	0	0.00	72.00	2	1,319	0.15%
2019/04/24	8	72.51	1	73.10	71.90	7	1,363	0.51%
2019/04/23	1	72.80	1	70.20	73.40	0	1,391	0.00%
2019/04/22	1	70.40	0	0.00	70.50	1	1,425	0.07%
2019/04/18	1	72.80	1	71.30	71.30	0	1,542	0.00%
2019/04/17	2	73.40	2	73.40	73.10	0	1,566	0.00%
2019/04/16	2	72.80	0	0.00	73.40	2	1,608	0.12%
2019/04/15	1	72.90	1	74.20	73.00	0	1,595	0.00%
2019/04/12	1	74.40	1	73.60	72.50	0	1,564	0.00%
2019/04/11	6	73.67	0	72.90	72.90	6	1,555	0.38%
2019/04/10	1	77.10	0	0.00	76.80	1	1,513	0.07%
2019/04/09	1	77.90	14	78.06	78.30	-13	1,499	-0.87%
2019/04/08	22	78.71	17	79.94	78.10	5	1,491	0.34%
2019/04/03	20	78.30	6	78.35	78.20	14	1,444	0.97%
2019/04/02	15.1	77.60	15.3	78.75	78.50	-0.2	1,398	-0.02%
2019/04/01	4	71.53	8	72.59	72.50	-4	1,222	-0.33%
2019/03/29	2	70.35	6	70.50	70.50	-4	1,202	-0.33%
2019/03/26	0	0.00	1	69.70	70.90	-1	1,182	-0.08%
2019/03/25	1	71.30	3	71.53	69.00	-2	1,170	-0.17%
2019/03/22	3	72.87	1	72.00	73.50	2	1,147	0.17%
2019/03/21	12	72.09	5	72.54	72.30	7	1,115	0.62%
2019/03/20	15	71.73	22	72.09	72.20	-7	1,099	-0.64%
2019/03/19	8	68.75	14	69.17	69.60	-6	1,029	-0.58%
2019/03/05	2	61.90	0	0.00	61.70	2	934	0.21%
2019/02/27	1	61.20	2	61.40	61.20	-1	924	-0.11%
2019/02/22	0	0.00	3	62.50	61.60	-3	917	-0.33%
2019/02/21	0	0.00	20	63.14	63.70	-20	904	-2.21%
2019/02/20	17	62.56	0	0.00	62.50	17	890	1.91%
2019/02/19	0	0.00	80	64.41	65.00	-80	871	-9.18%
2019/02/18	5	63.70	3	63.70	62.50	2	855	0.23%
2019/02/15	12	64.83	0	0.00	64.50	12	842	1.42%
2019/02/14	2	64.95	56	65.61	65.50	-54	828	-6.52%
2019/02/13	0	0.00	103	65.09	65.50	-103	814	-12.65%	大賣/鉅額交易
2019/02/12	0	0.00	44	65.05	64.10	-44	796	-5.52%
2019/02/11	1	64.60	220	65.02	65.10	-219	781	-28.03%	大賣/鉅額交易
2019/01/30	0	0.00	26	65.42	64.00	-26	762	-3.41%
2019/01/29	16	64.49	32	64.93	64.80	-16	751	-2.13%
2019/01/28	71	67.44	115	67.78	66.50	-44	737	-5.97%	大賣/
2019/01/25	24	65.13	36	65.84	66.00	-12	715	-1.68%
2019/01/24	45	65.91	48	66.20	66.00	-3	697	-0.43%
2019/01/23	7	64.51	43	65.10	64.50	-36	672	-5.36%
2019/01/22	47	65.76	33	65.19	64.90	14	660	2.12%
2019/01/21	25	65.17	35	64.59	65.30	-10	653	-1.53%
2019/01/18	20	63.90	23	64.66	64.50	-3	638	-0.47%
2019/01/17	53	64.47	20	64.25	64.20	33	625	5.28%
2019/01/16	258	63.54	110	63.67	64.80	148	602	24.57%	大買/大賣/鉅額交易
2019/01/15	89	62.97	129	63.28	64.50	-40	556	-7.19%	大賣/
2019/01/14	36	62.24	111	62.39	61.80	-75	518	-14.48%	大賣/
2019/01/11	68	60.90	113	61.27	61.10	-45	475	-9.46%	大賣/
2019/01/10	447	60.15	221	60.84	60.20	226	427	52.86%	大買/大賣/鉅額交易
2019/01/09	103	57.58	152	57.69	57.60	-49	354	-13.82%	大買/大賣/
2019/01/08	488	55.52	79	56.23	56.60	409	328	124.67%	大買/鉅額交易
2018/12/28	0	0.00	1	52.70	52.60	-1	329	-0.30%
2018/12/19	1	52.80	0	0.00	52.50	1	362	0.28%
2018/12/13	5	55.70	5	56.50	56.90	0	351	0.00%
2018/12/04	0	0.00	1	56.70	57.00	-1	344	-0.29%
2018/12/03	1	57.20	0	0.00	56.70	1	349	0.29%
2018/11/19	0	0.00	2	52.50	52.40	-2	454	-0.44%
2018/11/09	0	0.00	1	53.20	52.10	-1	506	-0.20%
2018/11/07	0	0.00	1	51.70	51.70	-1	516	-0.19%
2018/11/06	1	52.10	0	0.00	50.70	1	541	0.18%
2018/11/02	1	52.20	0	0.00	51.80	1	582	0.17%
2018/11/01	3	51.47	4	51.60	51.40	-1	601	-0.17%
2018/10/29	0	0.00	1	48.15	48.40	-1	755	-0.13%
2018/10/26	1	47.80	0	0.00	48.30	1	763	0.13%
2018/10/25	0	0.00	2	49.00	48.85	-2	761	-0.26%
2018/10/19	2	49.00	0	0.00	50.60	2	783	0.26%
2018/10/18	0	0.00	2	51.00	50.90	-2	782	-0.26%
2018/10/16	0	0.00	1	49.95	49.70	-1	774	-0.13%
2018/10/15	1	50.50	0	0.00	49.60	1	770	0.13%
2018/10/12	2	50.00	0	0.00	50.90	2	765	0.26%
2018/10/11	5	49.00	7	49.71	49.50	-2	756	-0.26%
2018/10/08	1	51.80	0	0.00	52.10	1	728	0.14%
2018/10/04	5	57.00	50	57.00	57.90	-45	691	-6.51%
2018/09/12	0	0.00	1	63.80	63.80	-1	679	-0.15%
2018/09/06	1	66.90	1	66.80	66.60	0	716	0.00%
2018/09/04	1	66.90	1	67.00	67.30	0	749	0.00%
2018/09/03	1	68.00	0	0.00	66.40	1	763	0.13%
2018/08/31	12	69.38	7	69.33	69.30	5	753	0.66%
2018/08/30	6	69.53	7	69.87	68.80	-1	748	-0.13%
2018/08/28	0	0.00	1	69.30	67.70	-1	726	-0.14%
2018/08/27	1	69.50	5	70.96	68.30	-4	717	-0.56%
2018/08/24	54	70.19	1	67.50	68.80	53	696	7.61%
2018/08/23	37	67.91	4	68.43	69.20	33	649	5.08%
2018/08/22	2	63.55	0	0.00	63.00	2	611	0.33%
2018/08/20	2	63.40	0	0.00	62.60	2	613	0.33%
2018/08/17	0	0.00	6	64.65	63.20	-6	612	-0.98%
2018/08/16	0	0.00	1	64.50	64.50	-1	614	-0.16%
2018/08/13	0	0.00	6	63.77	64.10	-6	638	-0.94%
2018/08/10	4	68.60	13	68.32	67.60	-9	640	-1.41%
2018/08/09	6	69.10	3	69.13	71.00	3	618	0.49%
2018/08/08	4	71.20	4	72.03	70.20	0	598	0.00%
2018/08/07	6	70.03	3	70.27	71.00	3	576	0.52%
2018/08/06	16	71.06	21	69.35	71.30	-5	557	-0.90%
2018/08/03	24	65.84	11	65.95	67.80	13	469	2.77%
2018/08/02	3	63.87	2	63.00	61.70	1	417	0.24%
2018/07/31	0	0.00	1	63.00	62.00	-1	408	-0.24%
2018/07/18	1	63.00	0	0.00	62.20	1	394	0.25%
2018/07/05	0	0.00	1	58.30	58.20	-1	396	-0.25%
2018/06/29	1	60.80	1	60.40	60.70	0	394	0.00%
2018/06/27	2	60.85	0	0.00	60.20	2	393	0.51%
2018/06/26	0	0.00	50	59.13	60.20	-50	394	-12.68%
2018/06/25	0	0.00	1	62.50	61.80	-1	389	-0.26%
2018/06/22	0	0.00	1	64.80	63.70	-1	386	-0.26%
2018/06/20	20	64.80	0	0.00	64.80	20	385	5.19%
2018/06/19	1	67.80	1	68.50	67.60	0	380	0.00%
2018/06/15	1	67.00	0	0.00	67.10	1	375	0.27%
2018/06/14	7	68.90	3	69.00	67.50	4	369	1.08%
2018/06/13	0	0.00	1	67.20	67.20	-1	336	-0.30%
2018/06/12	0	0.00	1	61.60	61.10	-1	300	-0.33%
2018/06/11	35	61.87	3	62.37	61.20	32	299	10.70%
2018/06/01	0	0.00	1	58.40	59.00	-1	280	-0.36%
2018/05/30	1	58.80	0	0.00	58.80	1	276	0.36%
2018/05/29	0	0.00	1	60.60	59.80	-1	272	-0.37%
2018/05/25	0	0.00	1	59.60	59.40	-1	263	-0.38%
2018/05/24	1	59.10	0	0.00	59.20	1	262	0.38%
2018/05/23	1	59.80	0	0.00	59.80	1	259	0.39%
2018/05/22	25	60.30	2	59.15	59.50	23	255	8.99%
2018/05/21	3	59.57	0	0.00	60.30	3	246	1.22%
2018/05/18	0	0.00	1	57.00	57.80	-1	220	-0.45%
2018/05/15	1	52.70	0	0.00	52.40	1	199	0.50%
2018/04/26	2	52.00	0	0.00	51.80	2	202	0.99%
2018/04/20	1	55.30	0	0.00	54.10	1	196	0.51%
2018/04/18	0	0.00	5	57.00	55.90	-5	191	-2.62%
2018/04/12	1	59.00	5	58.60	58.50	-4	190	-2.10%
2018/04/11	0	59.90	0	0.00	59.30	0	197	0.00%
2018/03/31	0	61.20	1	61.20	61.10	-1	216	-0.46%
2018/03/29	1	60.50	0	0.00	60.60	1	215	0.46%
2018/03/21	0	0.00	30	62.38	62.20	-30	205	-14.58%
2018/03/20	0	0.00	1	63.50	63.30	-1	201	-0.50%
2018/03/15	1	65.30	2	65.30	64.80	-1	208	-0.48%
2018/03/14	2	64.55	2	65.05	64.90	0	211	0.00%
2018/03/09	3	62.80	0	0.00	62.00	3	210	1.43%
2018/02/27	1	63.50	0	0.00	63.30	1	259	0.39%
2018/02/23	0	0.00	1	64.20	64.40	-1	274	-0.36%
2018/02/21	1	63.00	0	0.00	63.40	1	278	0.36%
2018/02/09	3	58.20	2	59.65	60.80	1	279	0.36%
2018/02/06	2	63.05	2	65.60	62.80	0	276	0.00%
2018/01/25	0	0.00	1	69.30	69.20	-1	331	-0.30%
2018/01/19	1	72.40	1	70.50	70.00	0	352	0.00%
2018/01/17	1	70.00	0	0.00	69.80	1	352	0.28%
2018/01/15	0	0.00	0.2	71.50	71.40	-0.2	367	-0.06%
2018/01/10	0.5	67.50	0	0.00	67.40	0.5	405	0.12%
2018/01/09	1	70.30	1	70.40	70.30	0	404	0.00%
2018/01/08	1	71.10	0	0.00	71.10	1	407	0.25%
2018/01/05	3	71.70	0	0.00	71.60	3	413	0.73%
2018/01/04	0	0.00	0.3	72.70	72.70	-0.3	419	-0.06%
2018/01/03	0	0.00	10	70.12	69.60	-10	413	-2.42%
2018/01/02	0	0.00	3	68.80	69.90	-3	415	-0.72%