高力 (8996)-富邦-台北券商分點個股進出

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

高力

(8996)

可現股當沖

股價
329.5
漲跌
▼2.5
漲幅
-0.75%
成交量
3,186張
產業
上市電機機械類股
326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

高力 (8996)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
2024/11/22	31	331.50	15	332.60	329.50	16	3,698	0.43%
2024/11/21	21	337.65	60.2	337.08	332.00	-39.1	3,675	-1.06%
2024/11/20	47.4	340.93	31	342.15	341.00	16.4	3,623	0.45%
2024/11/19	42.3	339.63	60.8	335.84	342.50	-18.5	3,495	-0.53%
2024/11/18	65.1	324.54	23.2	322.49	311.50	42	3,369	1.25%
2024/11/15	210.2	321.07	39.1	316.45	323.50	171.1	3,167	5.40%	大買/鉅額交易
2024/11/14	11.1	305.31	13	304.38	294.50	-1.9	3,101	-0.06%
2024/11/13	4	309.88	2	307.00	308.50	2	3,066	0.07%
2024/11/12	11	303.27	3	305.83	301.50	8	3,117	0.26%
2024/11/11	27.3	316.42	9	314.84	313.00	18.3	3,121	0.59%
2024/11/08	6.1	309.27	9	306.61	305.50	-2.9	3,152	-0.09%
2024/11/07	16	311.00	11	311.09	309.00	5	3,184	0.16%
2024/11/06	6	311.17	5.3	313.54	313.00	0.7	3,243	0.02%
2024/11/05	7.3	305.27	82	304.24	304.00	-74.7	3,242	-2.30%
2024/11/04	4	306.26	3	308.50	309.50	1	3,342	0.03%
2024/11/01	7	305.72	3	307.00	305.00	4	3,317	0.12%
2024/10/30	4	320.38	12.1	320.31	322.00	-8.1	3,338	-0.24%
2024/10/29	9.1	317.87	26	316.46	315.50	-16.9	3,356	-0.50%
2024/10/28	4.5	327.05	22	328.30	325.50	-17.5	3,358	-0.52%
2024/10/25	7.2	332.64	172.5	334.53	332.50	-165.4	3,397	-4.87%	大賣/鉅額交易
2024/10/24	16.1	339.56	71	336.76	336.00	-54.9	3,473	-1.58%
2024/10/23	6.3	350.42	30	350.07	350.00	-23.7	3,454	-0.69%
2024/10/22	5.1	344.19	73	342.90	343.00	-67.9	3,458	-1.96%
2024/10/21	1.2	349.58	70.2	347.15	351.50	-69	3,474	-1.99%
2024/10/18	7	350.07	9	352.83	346.00	-2	3,485	-0.06%
2024/10/17	17.1	350.58	26	358.19	349.00	-8.9	3,504	-0.25%
2024/10/16	6.1	352.04	6	351.75	356.00	0.1	3,536	0.00%
2024/10/15	5.3	358.16	3	359.67	359.50	2.3	3,653	0.06%
2024/10/14	13.2	350.97	32	351.28	354.00	-18.8	3,695	-0.51%
2024/10/11	20.1	341.16	5.6	344.30	336.00	14.5	3,661	0.40%
2024/10/09	14	357.75	3	365.83	352.00	11	3,625	0.30%
2024/10/08	70.1	353.99	17	356.35	355.00	53.1	3,601	1.47%
2024/10/07	19.3	368.50	447.1	363.59	351.50	-427.8	3,565	-12.00%	大賣/鉅額交易
2024/10/04	2.1	395.90	113.2	394.20	390.50	-111.1	3,536	-3.14%	大賣/鉅額交易
2024/10/01	1.1	407.07	43.1	407.64	405.00	-42.1	3,567	-1.18%
2024/09/30	3.2	405.20	2	406.75	411.50	1.2	3,620	0.03%
2024/09/27	0.2	417.65	26	426.65	415.50	-25.8	3,737	-0.69%
2024/09/26	5.5	427.60	2.1	431.43	430.00	3.3	3,765	0.09%
2024/09/25	3.5	430.62	6.2	422.63	430.00	-2.8	3,833	-0.07%
2024/09/24	5	398.10	1.2	399.33	408.00	3.8	3,853	0.10%
2024/09/23	1.4	399.52	0	399.00	400.00	1.4	3,876	0.04%
2024/09/20	7.1	398.86	2	402.25	395.00	5.1	3,945	0.13%
2024/09/19	22.7	393.51	34	395.15	402.00	-11.4	3,982	-0.29%
2024/09/18	3	374.00	13.1	377.18	372.00	-10.1	3,939	-0.26%
2024/09/16	16	386.53	57	384.40	378.50	-41	3,941	-1.04%
2024/09/13	2.2	395.41	10	395.75	398.50	-7.8	3,923	-0.20%
2024/09/12	7	397.50	12	398.79	398.50	-5	3,908	-0.13%
2024/09/11	10.1	380.84	18	385.94	382.50	-7.9	3,898	-0.20%
2024/09/10	27.4	387.06	19.1	384.30	371.00	8.4	3,898	0.21%
2024/09/09	33.5	387.42	31.2	386.06	399.00	2.2	3,734	0.06%
2024/09/06	6	359.25	3.3	362.36	363.00	2.7	3,581	0.08%
2024/09/05	14.2	361.02	5.1	364.49	359.50	9.1	3,540	0.26%
2024/09/04	6	353.26	4	345.26	345.00	2	3,460	0.06%
2024/09/03	7	365.29	5	365.90	364.50	2	3,402	0.06%
2024/09/02	13.1	377.77	7	374.71	370.00	6.1	3,372	0.18%
2024/08/30	25	366.96	13	378.69	371.50	12	3,336	0.36%
2024/08/29	12	365.60	35.1	361.59	362.50	-23	3,266	-0.70%
2024/08/28	10	376.00	3.1	374.35	374.00	6.9	3,211	0.22%
2024/08/27	2.2	369.36	5	371.20	379.00	-2.8	3,182	-0.09%
2024/08/26	8	371.31	6.3	366.62	362.00	1.7	3,265	0.05%
2024/08/23	13	360.88	15	360.67	364.50	-2	3,299	-0.06%
2024/08/22	6.1	355.20	6	355.01	364.00	0.1	3,359	0.00%
2024/08/21	15.1	353.97	6	356.00	356.00	9.1	3,444	0.26%
2024/08/20	17	359.85	28	361.30	359.00	-11	3,597	-0.31%
2024/08/19	14.1	349.68	8	349.38	352.00	6	3,590	0.17%
2024/08/16	16	343.69	21.2	345.82	350.00	-5.2	3,571	-0.14%
2024/08/15	6.2	334.05	6.2	336.14	336.00	0	3,524	0.00%
2024/08/14	17	336.50	19	335.92	338.00	-2	3,509	-0.06%
2024/08/13	40.1	333.17	57.5	325.30	334.00	-17.4	3,447	-0.50%
2024/08/12	32	331.09	18.6	329.41	331.50	13.4	3,437	0.39%
2024/08/09	29.2	317.74	14.1	317.63	314.00	15	3,383	0.44%
2024/08/08	23	303.59	34	303.37	297.00	-11	3,336	-0.33%
2024/08/07	20.2	306.50	13.1	306.25	310.00	7	3,258	0.22%
2024/08/06	24.2	277.71	50	278.48	282.00	-25.8	3,215	-0.80%
2024/08/05	1	295.50	1	295.50	295.50	0	3,127	0.00%
2024/08/02	52.2	331.19	55	328.93	328.00	-2.8	3,155	-0.09%
2024/08/01	18	361.94	25	364.22	364.00	-7	3,163	-0.22%
2024/07/31	6.1	355.63	25.5	353.69	351.50	-19.4	3,257	-0.60%
2024/07/30	19	355.91	20.1	356.38	361.50	-1.1	3,446	-0.03%
2024/07/29	33.1	358.99	21	358.90	344.50	12.1	3,674	0.33%
2024/07/26	17.1	374.65	53	377.44	374.00	-35.9	3,936	-0.91%
2024/07/23	15.2	387.30	25.2	387.78	391.00	-10	4,067	-0.25%
2024/07/22	13	379.27	16	377.88	374.00	-3	4,325	-0.07%
2024/07/19	16	389.16	12.2	389.10	385.00	3.8	4,523	0.08%
2024/07/18	10	385.95	7	387.79	390.00	3	4,585	0.07%
2024/07/17	15.1	401.42	11	399.51	396.00	4.1	4,637	0.09%
2024/07/16	57.6	406.98	19.1	406.05	400.50	38.6	4,716	0.82%
2024/07/15	22.6	426.78	33	410.47	409.00	-10.4	4,773	-0.22%
2024/07/12	7.4	448.97	3	454.80	454.00	4.4	4,805	0.09%
2024/07/11	22	462.61	16	463.59	461.50	6	4,830	0.12%
2024/07/10	14.3	470.21	19.1	469.48	468.50	-4.8	4,856	-0.10%
2024/07/09	19	465.99	26.1	470.47	473.00	-7	4,901	-0.14%
2024/07/08	10	483.89	6	480.17	475.00	4	4,925	0.08%
2024/07/05	5	482.31	15.1	484.99	490.00	-10.1	4,935	-0.20%
2024/07/04	17	489.97	13	485.23	482.50	4	4,945	0.08%
2024/07/03	21.2	490.07	30.5	493.35	492.00	-9.3	5,028	-0.19%
2024/07/02	7	453.71	5	457.08	464.00	2	5,022	0.04%
2024/07/01	20.3	462.73	13.1	471.36	450.00	7.2	5,099	0.14%
2024/06/28	1.2	479.35	13	482.66	482.00	-11.9	5,131	-0.23%
2024/06/27	6.3	478.51	1	481.00	474.00	5.3	5,186	0.10%
2024/06/26	10	482.10	14.6	483.34	486.50	-4.6	5,289	-0.09%
2024/06/25	15.1	462.02	46.1	454.30	469.00	-30.9	5,370	-0.58%
2024/06/24	9.1	458.72	35.3	457.68	464.00	-26.2	5,556	-0.47%
2024/06/21	10	467.30	16.2	465.24	464.00	-6.2	5,904	-0.10%
2024/06/20	6	474.04	20.1	477.10	482.00	-14	6,245	-0.22%
2024/06/19	9.3	467.05	29	467.40	470.00	-19.8	6,435	-0.31%
2024/06/18	21.7	474.37	52	469.46	474.50	-30.3	6,671	-0.45%
2024/06/17	34	513.38	30.3	513.08	504.00	3.7	6,813	0.05%
2024/06/14	6	501.67	0	0.00	505.00	6	6,897	0.09%
2024/06/13	0	0.00	10	487.25	487.00	-10	7,132	-0.14%
2024/06/12	0	0.00	0.1	480.00	478.00	-0.1	7,211	0.00%
2024/06/11	2.4	469.28	0	0.00	475.00	2.4	7,311	0.03%
2024/06/06	0	471.00	3	476.17	479.50	-3	7,835	-0.04%
2024/06/05	1.4	481.24	1	481.00	468.00	0.4	8,037	0.00%
2024/06/04	0	493.00	4	498.00	504.00	-4	8,214	-0.05%
2024/06/03	2	497.93	0	0.00	491.00	2	8,401	0.02%
2024/05/31	0	490.00	32	495.00	500.00	-32	8,643	-0.37%
2024/05/30	16	512.31	32.7	510.88	501.00	-16.7	8,755	-0.19%
2024/05/29	13	498.12	30.1	495.92	498.50	-17.1	8,844	-0.19%
2024/05/28	19.7	499.99	11.7	501.26	496.00	8.1	8,986	0.09%
2024/05/27	47	508.85	36.4	511.42	511.00	10.6	9,008	0.12%
2024/05/24	58.2	479.60	23.3	478.16	495.00	34.9	8,963	0.39%
2024/05/23	8.4	478.69	23.6	467.04	478.00	-15.2	8,898	-0.17%
2024/05/22	6	440.67	60	439.08	439.00	-54	8,921	-0.61%
2024/05/21	2.2	435.66	25.2	434.11	436.00	-23	9,010	-0.26%
2024/05/20	6.5	434.57	1	429.50	427.00	5.5	9,061	0.06%
2024/05/17	4	441.50	12.2	441.64	442.50	-8.2	9,163	-0.09%
2024/05/16	0.1	435.73	6.3	434.26	437.00	-6.3	9,299	-0.07%
2024/05/15	5	431.97	35	430.83	427.00	-30	9,506	-0.32%
2024/05/14	18.3	424.85	13.2	422.61	429.00	5.1	9,672	0.05%
2024/05/13	16	423.91	38.3	423.74	424.00	-22.3	10,027	-0.22%
2024/05/10	25.1	420.50	27.4	427.69	422.50	-2.2	10,277	-0.02%
2024/05/09	55.4	423.62	41	425.96	425.00	14.4	10,370	0.14%
2024/05/08	7	408.17	46	412.60	414.50	-39	10,352	-0.38%
2024/05/07	66	408.95	54	409.25	409.00	12	10,364	0.12%
2024/05/06	37.4	413.46	38.2	413.40	412.00	-0.8	10,327	-0.01%
2024/05/03	53.2	428.67	44	429.35	417.00	9.2	10,210	0.09%
2024/05/02	68.3	428.30	47.8	428.85	423.00	20.4	10,002	0.20%
2024/04/30	48.8	423.56	200.5	429.92	433.00	-151.7	9,750	-1.56%	大賣/鉅額交易
2024/04/29	59.3	391.85	72	392.22	394.00	-12.8	9,490	-0.13%
2024/04/26	44.6	384.31	52.2	385.98	383.50	-7.6	9,403	-0.08%
2024/04/25	52	367.70	83.1	368.92	368.00	-31.2	9,117	-0.34%
2024/04/24	11	360.77	31.4	355.16	361.50	-20.4	8,882	-0.23%
2024/04/23	45.2	338.12	33	336.03	329.00	12.2	8,794	0.14%
2024/04/22	72	344.56	36.2	339.61	333.50	35.8	8,706	0.41%
2024/04/19	111.4	358.67	91	355.15	351.50	20.4	8,566	0.24%	大買/
2024/04/18	17.1	355.78	28.4	355.62	364.00	-11.3	8,370	-0.14%
2024/04/17	7.9	339.06	7.1	338.59	335.00	0.8	8,264	0.01%
2024/04/16	48.3	328.07	7	327.50	327.00	41.3	8,202	0.50%
2024/04/15	10	340.05	6.3	343.89	337.50	3.7	8,160	0.05%
2024/04/12	15	357.40	21.3	358.40	360.00	-6.3	8,099	-0.08%
2024/04/11	10.2	355.05	9.1	354.80	356.00	1.1	8,023	0.01%
2024/04/10	10.1	358.21	13	356.73	353.50	-2.9	7,984	-0.04%
2024/04/09	30.7	357.36	26	356.98	359.50	4.7	7,943	0.06%
2024/04/08	54.1	372.82	41.6	373.45	367.50	12.5	7,816	0.16%
2024/04/03	22	362.73	30.1	363.59	364.00	-8.1	7,714	-0.10%
2024/04/02	38.4	363.47	67.2	364.07	362.00	-28.8	7,618	-0.38%
2024/04/01	38	366.83	18	368.19	363.00	20	7,532	0.27%
2024/03/29	94.6	373.94	57	371.32	366.00	37.6	7,476	0.50%
2024/03/28	58.2	376.25	40.2	377.26	379.00	17.9	7,368	0.24%
2024/03/27	144.1	375.93	60	375.35	383.00	84.1	7,262	1.16%	大買/
2024/03/26	84.9	377.12	67.7	378.53	370.00	17.2	7,045	0.24%
2024/03/25	76	387.89	87.4	382.94	390.50	-11.4	6,684	-0.17%
2024/03/22	53.1	379.89	59.3	381.44	387.50	-6.2	6,343	-0.10%
2024/03/21	107.4	336.08	59.4	341.37	352.50	48	6,142	0.78%	大買/
2024/03/20	149.3	325.37	114	329.68	320.50	35.2	5,904	0.60%	大買/大賣/
2024/03/19	46.8	321.84	53.5	323.60	318.50	-6.7	5,723	-0.12%
2024/03/18	180.6	316.16	96.1	317.97	327.00	84.5	5,589	1.51%	大買/
2024/03/15	41.2	299.52	21	300.00	297.50	20.2	5,423	0.37%
2024/03/14	23.2	294.97	15.1	297.20	298.50	8.1	5,490	0.15%
2024/03/13	56	306.00	50.5	301.98	305.00	5.5	5,573	0.10%
2024/03/12	123.7	320.69	113.6	324.39	315.00	10.1	5,577	0.18%	大買/大賣/
2024/03/11	56.5	302.30	56.2	300.97	313.50	0.3	5,346	0.00%
2024/03/08	126.5	288.57	110.2	287.43	288.50	16.3	5,180	0.31%	大買/大賣/
2024/03/07	39.2	311.06	48.2	306.83	302.00	-8.9	5,081	-0.18%
2024/03/06	101.6	311.77	59.8	312.04	308.00	41.8	4,916	0.85%	大買/
2024/03/05	62.8	299.34	53	300.33	300.00	9.8	4,700	0.21%
2024/03/04	71.7	301.47	60.4	301.97	296.00	11.3	4,638	0.24%
2024/03/01	60.2	288.44	52.4	289.06	292.50	7.8	4,476	0.17%
2024/02/29	24.5	273.89	33	273.89	277.50	-8.5	4,336	-0.20%
2024/02/27	15.3	260.04	6.5	258.80	261.50	8.7	4,313	0.20%
2024/02/26	27.2	274.13	30.1	275.25	264.50	-2.9	4,310	-0.07%
2024/02/23	13	275.73	11.1	274.47	270.00	2	4,285	0.05%
2024/02/22	29.5	278.61	34	278.76	277.00	-4.5	4,293	-0.11%
2024/02/21	14	271.79	7.6	270.79	270.50	6.4	4,302	0.15%
2024/02/20	29.2	273.13	60.2	274.60	274.00	-31	4,532	-0.68%
2024/02/19	63	288.38	55.6	285.14	279.50	7.4	4,566	0.16%
2024/02/16	78.7	284.10	102.3	284.70	287.00	-23.6	4,632	-0.51%	大賣/
2024/02/15	56.2	276.04	54	275.87	275.50	2.2	4,506	0.05%
2024/02/05	95.5	272.20	168.1	271.97	273.00	-72.6	4,356	-1.67%	大賣/
2024/02/02	92.4	258.80	57.8	256.37	261.50	34.6	4,015	0.86%
2024/02/01	35.3	236.82	53	238.88	238.50	-17.7	3,830	-0.46%
2024/01/31	4	228.87	6	227.33	227.00	-2	3,797	-0.05%
2024/01/30	10	234.60	20.1	235.42	232.00	-10.1	3,819	-0.26%
2024/01/29	7.1	229.78	17	231.62	232.50	-9.9	3,840	-0.26%
2024/01/26	3	225.17	9	225.78	224.00	-6	3,820	-0.16%
2024/01/25	9	223.67	1	224.00	221.00	8	3,850	0.21%
2024/01/24	5	229.28	5.1	226.50	225.50	-0.1	3,877	0.00%
2024/01/23	31.3	234.45	24.2	233.52	230.50	7.1	3,916	0.18%
2024/01/22	24	224.27	31.2	223.77	229.00	-7.2	3,857	-0.19%
2024/01/19	16	210.16	0	0.00	210.00	16	3,874	0.41%
2024/01/18	5.2	209.64	0	0.00	209.00	5.2	3,936	0.13%
2024/01/17	5.1	213.90	4	214.13	211.50	1.1	4,030	0.03%
2024/01/16	4	217.75	2	221.00	217.50	2	4,127	0.05%
2024/01/15	3	217.50	3	216.83	217.00	0	4,254	0.00%
2024/01/12	9	215.72	1	216.00	214.50	8	4,387	0.18%
2024/01/11	2	215.26	6	217.59	219.00	-4	4,506	-0.09%
2024/01/10	6.3	211.07	16	210.69	210.00	-9.7	4,587	-0.21%
2024/01/09	6	214.42	13	212.81	212.50	-7	4,756	-0.15%
2024/01/08	2	216.00	3	216.67	216.00	-1	4,927	-0.02%
2024/01/05	11	216.46	2	217.00	216.50	9	5,121	0.18%
2024/01/04	17.2	216.76	3	216.33	216.00	14.2	5,374	0.26%
2024/01/03	1.1	221.06	4	221.50	221.00	-2.9	5,459	-0.05%
2024/01/02	9.2	220.20	3	219.17	219.50	6.2	5,475	0.11%
2023/12/29	3.2	222.28	2	223.25	223.00	1.2	5,501	0.02%
2023/12/28	12.1	221.67	6	221.50	221.00	6.1	5,540	0.11%
2023/12/27	23	226.50	8	226.44	224.00	15	5,574	0.27%
2023/12/26	14.1	227.00	20	227.00	228.00	-6	5,607	-0.11%
2023/12/25	7.2	224.77	16	223.38	222.00	-8.8	5,629	-0.16%
2023/12/22	14.1	217.88	21	221.86	223.00	-6.9	5,688	-0.12%
2023/12/21	8	216.19	7	216.93	218.50	1	5,785	0.02%
2023/12/20	3	216.67	0	0.00	215.50	3	5,832	0.05%
2023/12/19	13	217.42	13	216.73	218.00	0	5,847	0.00%
2023/12/18	11.1	223.63	4.2	220.71	219.50	6.9	5,842	0.12%
2023/12/15	27	222.67	8	223.25	222.50	19	5,848	0.33%
2023/12/14	11	225.09	18	223.58	222.50	-7	5,885	-0.12%
2023/12/13	9	229.22	3	229.00	227.50	6	5,851	0.10%
2023/12/12	35.3	230.74	33	228.62	229.00	2.3	5,862	0.04%
2023/12/11	42.2	236.16	63.3	236.17	234.00	-21.1	5,839	-0.36%
2023/12/08	50.1	255.23	50	253.40	248.00	0.1	5,772	0.00%
2023/12/07	38.1	264.78	35.1	266.84	263.00	2.9	5,651	0.05%
2023/12/06	37	259.28	16.1	259.88	256.50	20.9	5,482	0.38%
2023/12/05	6	251.25	0	0.00	253.00	6	5,403	0.11%
2023/12/04	5.1	255.82	11	256.86	254.00	-5.9	5,378	-0.11%
2023/12/01	2	249.99	5	249.40	247.00	-3	5,348	-0.06%
2023/11/30	5	248.30	4.2	248.02	247.00	0.8	5,408	0.02%
2023/11/29	19	254.50	11	252.68	251.00	8	5,432	0.15%
2023/11/28	7	255.50	9	254.83	256.50	-2	5,438	-0.04%
2023/11/27	11	254.64	8.2	251.48	253.50	2.8	5,440	0.05%
2023/11/24	16.1	250.30	35	252.23	254.50	-18.9	5,412	-0.35%
2023/11/22	14.2	246.77	33	247.21	251.50	-18.8	5,305	-0.35%
2023/11/21	9	245.06	42	244.15	243.00	-33	5,261	-0.63%
2023/11/20	18.4	251.71	13.6	251.29	247.00	4.8	5,271	0.09%
2023/11/17	38.3	250.01	68.4	249.54	253.50	-30.1	5,198	-0.58%
2023/11/16	16.4	236.52	55.1	235.60	239.50	-38.8	4,970	-0.78%
2023/11/15	80.3	230.03	57.6	237.57	231.00	22.8	4,856	0.47%
2023/11/14	21	219.45	50	219.60	221.00	-29	4,744	-0.61%
2023/11/13	13	213.19	69	212.71	211.50	-56	4,780	-1.17%
2023/11/10	1	211.99	0.1	212.50	212.50	0.9	4,803	0.02%
2023/11/09	11.1	214.04	12	214.04	216.00	-0.9	4,821	-0.02%
2023/11/08	25.3	222.41	7	222.57	220.50	18.3	4,831	0.38%
2023/11/07	14	218.43	3	220.00	218.00	11	4,835	0.23%
2023/11/06	14.3	220.76	8.1	221.76	221.00	6.2	4,959	0.12%
2023/11/03	3	216.82	1	217.50	212.50	2	4,903	0.04%
2023/11/02	5	216.29	1	216.50	213.50	4	4,875	0.08%
2023/11/01	25	210.50	2	210.00	211.50	23	4,836	0.48%
2023/10/31	15	215.19	34	210.87	209.00	-19	4,805	-0.39%
2023/10/30	8	220.43	11	218.50	217.50	-3	4,735	-0.06%
2023/10/27	16	220.94	31	220.45	221.00	-15	4,695	-0.32%
2023/10/26	71	230.06	10	229.85	225.50	61	4,623	1.32%
2023/10/25	45.1	231.97	26.1	234.08	230.00	19	4,563	0.42%
2023/10/24	38	222.63	44	223.89	226.00	-6	4,464	-0.13%
2023/10/23	31.7	223.13	16	228.22	224.00	15.6	4,366	0.36%
2023/10/20	29.4	227.19	33	223.80	223.00	-3.6	4,390	-0.08%
2023/10/19	22.1	235.40	18	232.64	231.00	4.1	4,407	0.09%
2023/10/18	27.1	245.22	40	245.09	243.00	-12.9	4,415	-0.29%
2023/10/17	84.1	257.65	124.3	253.08	255.50	-40.2	4,444	-0.90%	大賣/
2023/10/16	182.3	270.55	112	262.59	259.50	70.3	4,496	1.56%	大買/大賣/
2023/10/13	54.2	293.62	77	289.97	288.00	-22.8	4,322	-0.53%
2023/10/12	19	313.11	116.5	316.03	320.00	-97.4	4,119	-2.37%	大賣/
2023/10/11	10	287.90	33.2	293.31	291.00	-23.2	3,866	-0.60%
2023/10/06	1	277.99	6	278.50	278.00	-5	3,777	-0.13%
2023/10/05	12	279.75	15	279.20	277.50	-3	3,752	-0.08%
2023/10/04	18.2	284.35	4	281.75	283.00	14.2	3,715	0.38%
2023/10/03	2	294.51	1	293.50	292.50	1	3,667	0.03%
2023/10/02	17	300.47	12	301.21	296.50	5	3,616	0.14%
2023/09/28	3	298.16	18	297.56	296.50	-15	3,557	-0.42%
2023/09/27	25.1	295.75	3	292.84	297.00	22.1	3,506	0.63%
2023/09/26	56	291.15	20.3	294.24	294.50	35.7	3,588	0.99%
2023/09/25	8	281.94	11.3	280.37	282.50	-3.3	3,598	-0.09%
2023/09/22	0	0.00	9	271.44	270.00	-9	3,634	-0.25%
2023/09/21	1	261.00	0	0.00	261.00	1	3,633	0.03%
2023/09/20	4	263.62	1	261.00	262.50	3	3,677	0.08%
2023/09/19	13.1	270.18	2	272.91	265.00	11	3,795	0.29%
2023/09/18	3	269.67	2	272.00	273.00	1	3,799	0.03%
2023/09/15	4.2	272.19	3	273.50	271.00	1.2	3,800	0.03%
2023/09/14	11.1	271.59	3	272.01	269.50	8.1	3,758	0.22%
2023/09/13	5.3	269.18	8.6	270.02	273.50	-3.3	3,717	-0.09%
2023/09/12	11.4	282.01	6.1	282.38	277.50	5.3	3,651	0.15%
2023/09/11	9.2	302.12	5.1	298.21	295.00	4.1	3,616	0.11%
2023/09/08	0	304.97	0	0.00	304.00	0	3,599	0.00%
2023/09/07	13	305.19	2	309.50	307.00	11	3,601	0.31%
2023/09/06	9.1	311.49	4	310.38	307.50	5.1	3,609	0.14%
2023/09/05	39	313.78	46	304.90	316.00	-7	3,610	-0.19%
2023/09/04	16.1	301.74	3	300.17	298.00	13.1	3,559	0.37%
2023/09/01	15	312.43	13	315.65	309.50	2	3,660	0.05%
2023/08/31	6.1	309.97	1	308.50	308.50	5.1	3,669	0.14%
2023/08/30	8	314.63	6.1	310.76	315.50	1.9	3,705	0.05%
2023/08/29	4	302.21	1	301.00	301.00	3	3,871	0.08%
2023/08/28	3	297.67	26	297.17	298.50	-23	4,067	-0.56%
2023/08/25	27.1	305.62	21	304.10	302.50	6.1	4,121	0.15%
2023/08/24	17.1	316.77	22	319.82	315.00	-4.9	4,235	-0.12%
2023/08/23	20	310.20	27	313.28	310.00	-7	4,376	-0.16%
2023/08/22	24.3	314.80	18.5	314.73	309.50	5.8	4,523	0.13%
2023/08/21	8.1	308.86	4.1	314.66	308.50	4	4,546	0.09%
2023/08/18	29.8	314.94	15	320.39	309.00	14.8	4,661	0.32%
2023/08/17	47.3	315.53	30.2	313.17	327.00	17.1	4,752	0.36%
2023/08/16	14.2	299.55	2	293.56	302.50	12.2	4,689	0.26%
2023/08/15	43	295.70	1.4	293.57	290.00	41.6	4,816	0.86%
2023/08/14	5.1	281.82	6.6	285.01	282.50	-1.6	4,903	-0.03%
2023/08/11	14.1	296.45	57	296.46	292.00	-42.9	4,850	-0.88%
2023/08/10	52.2	313.51	72.5	306.54	297.00	-20.3	4,805	-0.42%
2023/08/09	20	329.05	0.5	332.00	330.00	19.5	4,726	0.41%
2023/08/08	33	324.17	22	326.50	321.50	11	4,770	0.23%
2023/08/07	38	336.88	5	329.80	340.50	33	4,805	0.69%
2023/08/04	3	323.33	28	321.00	331.00	-25	4,874	-0.51%
2023/08/02	2.2	329.48	2	323.50	316.50	0.2	4,980	0.00%
2023/08/01	2.1	336.37	0	0.00	339.50	2.1	5,135	0.04%
2023/07/31	4	349.39	7.1	343.43	340.00	-3	5,153	-0.06%
2023/07/28	4	366.25	3	364.84	363.00	1	5,186	0.02%
2023/07/27	1	380.00	9	373.78	373.00	-8	5,226	-0.15%
2023/07/26	4	381.35	22.1	379.64	375.00	-18	5,294	-0.34%
2023/07/25	28.4	406.68	63.8	400.52	397.50	-35.4	5,388	-0.66%
2023/07/24	42.1	432.07	128.6	435.56	420.50	-86.5	5,295	-1.63%	大賣/
2023/07/21	67.1	406.67	49.4	408.59	421.00	17.7	5,228	0.34%
2023/07/20	17.3	392.14	50.1	389.28	383.00	-32.8	5,159	-0.64%
2023/07/19	104.3	386.61	208.5	388.61	391.00	-104.1	5,076	-2.05%	大買/大賣/鉅額交易
2023/07/18	6	356.33	5	365.00	366.00	1	4,950	0.02%
2023/07/17	1	340.00	0	0.00	343.50	1	5,020	0.02%
2023/07/13	8.1	336.62	1	341.50	332.00	7.1	5,129	0.14%
2023/07/12	12	347.62	6	345.00	343.50	6	5,287	0.11%
2023/07/11	1	355.00	2	354.00	350.00	-1	5,410	-0.02%
2023/07/10	25	356.80	11	349.55	348.00	14	5,409	0.26%
2023/07/07	0	0.00	15	360.67	357.00	-15	5,415	-0.28%
2023/07/06	21.2	346.37	3	348.33	356.00	18.2	5,418	0.33%
2023/07/05	5.2	356.10	70	361.27	346.50	-64.8	5,422	-1.19%
2023/07/04	36.2	377.82	76.9	379.82	372.00	-40.7	5,434	-0.75%
2023/07/03	33.1	355.89	122.1	360.21	372.00	-89	5,292	-1.68%	大賣/
2023/06/30	18	333.58	34.2	322.00	338.50	-16.2	5,151	-0.31%
2023/06/29	21	314.71	21	310.69	317.00	0	5,054	0.00%
2023/06/28	33.1	308.08	11	306.91	305.00	22.1	5,014	0.44%
2023/06/27	11.3	315.09	87.6	321.40	306.50	-76.4	4,955	-1.54%
2023/06/26	25.2	337.64	20.1	330.95	340.00	5.1	4,926	0.10%
2023/06/21	11.1	333.01	33.1	322.99	335.50	-22	4,935	-0.45%
2023/06/20	3	303.52	2	304.53	305.50	1	5,081	0.02%
2023/06/19	8	316.00	14.8	313.64	309.00	-6.8	5,167	-0.13%
2023/06/16	6	303.29	8.1	308.77	317.00	-2	5,260	-0.04%
2023/06/15	17.2	323.72	16	327.59	314.50	1.2	5,260	0.02%
2023/06/14	8.1	324.07	28.3	317.08	323.00	-20.2	5,265	-0.38%
2023/06/13	19.2	303.50	11.1	303.93	306.00	8.1	5,249	0.15%
2023/06/12	3.1	290.38	16	292.25	293.50	-13	5,240	-0.25%
2023/06/09	1.2	281.50	32.3	293.21	292.50	-31.1	5,220	-0.60%
2023/06/08	108.2	269.48	3	267.17	267.00	105.2	5,181	2.03%	大買/鉅額交易
2023/06/07	25	275.48	31	271.78	280.50	-6	5,172	-0.12%
2023/06/06	84.1	271.60	14	273.75	266.50	70.1	5,029	1.39%
2023/06/05	26.1	269.66	8	271.88	267.50	18.1	4,959	0.36%
2023/06/02	30	274.47	31.5	273.65	270.50	-1.5	4,884	-0.03%
2023/06/01	13	256.85	20.2	261.70	264.00	-7.2	4,681	-0.15%
2023/05/31	12.2	249.29	27.4	248.35	246.50	-15.2	4,489	-0.34%
2023/05/30	33	256.10	23.1	255.53	253.50	9.9	4,491	0.22%
2023/05/29	43.3	261.66	17	259.71	254.00	26.3	4,536	0.58%
2023/05/26	13	259.69	35.4	258.96	268.50	-22.4	4,468	-0.50%
2023/05/25	24.1	245.09	30.4	246.10	244.50	-6.4	4,509	-0.14%
2023/05/24	18	244.03	22.5	245.28	242.50	-4.5	4,672	-0.10%
2023/05/23	61	239.74	30.3	242.58	243.50	30.7	4,606	0.67%
2023/05/22	5.1	228.53	5	229.20	230.00	0.1	4,495	0.00%
2023/05/19	18.2	229.11	31	230.48	225.50	-12.8	4,627	-0.28%
2023/05/18	12.6	219.76	46.1	218.03	223.50	-33.5	4,574	-0.73%
2023/05/17	23	209.09	18.1	209.06	208.50	4.9	4,629	0.10%
2023/05/16	17	207.82	21	209.76	207.50	-4	4,796	-0.08%
2023/05/15	21.1	207.74	16	216.63	207.00	5.1	5,002	0.10%
2023/05/12	21	213.41	14	211.07	215.50	7	5,211	0.14%
2023/05/11	13.1	209.32	1	211.00	209.00	12.1	5,660	0.21%
2023/05/10	13.5	210.96	8	211.56	212.00	5.5	5,851	0.09%
2023/05/09	8	209.69	19.1	212.19	207.50	-11.1	5,973	-0.19%
2023/05/08	31.3	209.65	19	206.34	208.00	12.2	5,994	0.20%
2023/05/05	22	198.80	19	199.21	198.00	3	6,034	0.05%
2023/05/04	27.1	198.91	11	197.95	198.50	16.1	6,257	0.26%
2023/05/03	22	198.96	27	198.81	197.50	-5	6,646	-0.07%
2023/05/02	5	204.50	34	203.53	205.50	-29	7,018	-0.41%
2023/04/28	30.1	199.13	27	198.31	198.50	3.1	7,431	0.04%
2023/04/27	37	195.39	30	193.25	196.00	7	7,850	0.09%
2023/04/26	27.1	193.83	22	196.45	195.50	5.1	8,020	0.06%
2023/04/25	5	194.00	12	199.57	190.50	-7	8,054	-0.09%
2023/04/24	18	202.25	15	201.50	201.00	3	8,208	0.04%
2023/04/21	7.1	206.30	24	200.98	201.50	-17	8,469	-0.20%
2023/04/20	26	217.69	10	210.85	210.00	16	8,548	0.19%
2023/04/19	6	229.58	7	226.50	225.00	-1	8,703	-0.01%
2023/04/18	13	236.04	44	235.24	228.50	-31	8,905	-0.35%
2023/04/17	40	243.56	25.4	250.61	241.00	14.7	9,058	0.16%
2023/04/14	33.3	248.25	9.1	243.53	252.00	24.2	9,109	0.27%
2023/04/13	1	231.50	0	0.00	229.50	1	9,380	0.01%
2023/04/11	0	238.50	2	241.00	242.00	-2	10,398	-0.02%
2023/04/10	10	238.00	6	239.92	240.00	4	10,502	0.04%
2023/04/07	4	234.00	40	232.63	236.50	-36	10,649	-0.34%
2023/03/31	1	231.00	19	233.05	234.00	-18	11,231	-0.16%
2023/03/29	4	221.00	0	0.00	219.00	4	11,631	0.03%
2023/03/28	6	221.00	17	225.40	221.00	-11	12,043	-0.09%
2023/03/27	32	223.50	17.1	221.48	223.00	15	12,122	0.12%
2023/03/24	37	219.73	32	215.70	214.50	5	12,140	0.04%
2023/03/23	21.1	221.49	20.7	227.38	222.50	0.4	12,378	0.00%
2023/03/22	7	236.79	15	240.77	233.00	-8	12,427	-0.06%
2023/03/21	49.1	243.29	63	241.87	240.50	-13.9	12,444	-0.11%
2023/03/20	64.1	240.28	4.6	238.65	239.50	59.4	12,479	0.48%
2023/03/17	9	232.00	0	0.00	232.50	9	12,847	0.07%
2023/03/16	1	226.54	5	227.20	228.00	-4	13,019	-0.03%
2023/03/15	10	225.20	3	229.83	226.50	7	13,217	0.05%
2023/03/14	2	213.75	3	214.84	216.00	-1	13,305	-0.01%
2023/03/13	6	213.75	13.1	212.79	213.00	-7	13,433	-0.05%
2023/03/10	10.1	225.27	4	226.38	220.50	6.1	13,587	0.04%
2023/03/09	14	232.46	1	232.50	232.50	13	13,835	0.09%
2023/03/08	6.1	234.67	1	235.50	235.50	5	14,255	0.04%
2023/03/07	2	234.00	0	0.00	233.50	2	14,437	0.01%
2023/03/06	3.1	233.56	0	0.00	235.00	3.1	14,655	0.02%
2023/03/03	6	235.33	34.1	239.50	234.00	-28.1	15,128	-0.19%
2023/03/02	24.1	242.49	6	244.00	241.00	18.1	15,599	0.12%
2023/03/01	10.2	245.17	20.1	244.95	244.50	-9.9	15,637	-0.06%
2023/02/24	4	237.88	41	238.50	239.00	-37	15,651	-0.24%
2023/02/23	56	236.28	90.6	239.21	234.00	-34.5	16,017	-0.22%
2023/02/22	10	240.09	48	238.92	242.00	-38	15,983	-0.24%
2023/02/21	27	238.87	88	236.97	239.00	-61	16,267	-0.38%
2023/02/20	19	234.18	16.3	234.13	236.00	2.7	16,383	0.02%
2023/02/17	47.1	236.68	79	235.09	232.50	-31.9	16,529	-0.19%
2023/02/16	25	237.52	23	236.35	240.00	2	16,582	0.01%
2023/02/15	24	235.79	36	235.60	234.50	-12	16,915	-0.07%
2023/02/14	22	235.86	25	235.22	233.50	-3	17,106	-0.02%
2023/02/13	29.1	234.38	40	234.35	237.00	-10.9	17,575	-0.06%
2023/02/10	36	233.64	12.2	232.21	229.00	23.8	18,189	0.13%
2023/02/09	43	231.48	72.3	232.67	230.00	-29.3	18,423	-0.16%
2023/02/08	91	220.20	97	220.96	219.00	-6	18,190	-0.03%
2023/02/07	37	217.86	16	217.13	217.00	21	18,165	0.12%
2023/02/06	4.1	213.00	8	215.44	217.50	-4	18,269	-0.02%
2023/02/03	18.1	215.26	75	215.73	212.50	-57	18,329	-0.31%
2023/02/02	75.2	215.78	43	217.22	214.00	32.2	18,361	0.18%
2023/02/01	76	215.85	64	215.21	212.50	12	18,399	0.07%
2023/01/31	221.1	204.68	83	208.03	212.50	138.1	18,251	0.76%	大買/鉅額交易
2023/01/30	75.1	208.27	50.1	201.89	200.00	25	18,022	0.14%
2023/01/17	63	193.55	96.3	200.24	205.50	-33.3	17,738	-0.19%
2023/01/16	29	184.07	45	181.91	187.00	-16	17,413	-0.09%
2023/01/13	25	180.24	20	182.05	180.00	5	17,381	0.03%
2023/01/12	34	183.13	20	182.00	180.00	14	17,521	0.08%
2023/01/11	22	186.39	87	187.02	186.00	-65	17,472	-0.37%
2023/01/10	32	182.61	55	182.16	181.50	-23	17,540	-0.13%
2023/01/09	32	185.64	19	185.92	183.00	13	17,679	0.07%
2023/01/06	50	183.79	42.2	183.97	183.50	7.8	17,642	0.04%
2023/01/05	16.1	184.28	22	185.34	179.00	-6	17,648	-0.03%
2023/01/04	50.1	189.07	42	187.30	186.00	8.1	17,784	0.05%
2023/01/03	41.1	185.23	26	187.71	193.50	15.1	17,906	0.08%
2022/12/30	52.1	184.67	27	184.61	188.00	25.1	18,202	0.14%
2022/12/29	36	171.07	88	170.17	179.50	-52	18,410	-0.28%
2022/12/28	25	171.80	20.1	172.55	171.50	4.9	18,224	0.03%
2022/12/27	27	173.43	16.3	173.85	172.50	10.7	18,331	0.06%
2022/12/26	50	179.73	21	176.36	174.00	29	18,266	0.16%
2022/12/23	18	176.42	37	180.59	183.50	-19	18,174	-0.10%
2022/12/22	13	172.96	27.1	172.84	171.00	-14.1	17,821	-0.08%
2022/12/21	24	169.29	5	169.70	167.50	19	17,658	0.11%
2022/12/20	21	176.86	43	175.07	168.00	-22	17,592	-0.13%
2022/12/19	20.2	171.67	18	170.17	171.50	2.2	17,281	0.01%
2022/12/16	30.1	170.89	31	172.42	169.00	-1	17,330	-0.01%
2022/12/15	46.3	178.75	41	178.60	178.50	5.3	17,300	0.03%
2022/12/14	26.1	177.30	55.5	169.95	178.50	-29.4	17,038	-0.17%
2022/12/13	51.2	164.34	27	165.94	162.50	24.2	16,940	0.14%
2022/12/12	25	168.46	42	171.17	166.00	-17	16,904	-0.10%
2022/12/09	64	173.95	49	175.46	171.00	15	16,826	0.09%
2022/12/08	12	169.42	38	166.86	171.00	-26	16,541	-0.16%
2022/12/07	50	163.57	43	164.70	164.00	7	16,413	0.04%
2022/12/06	32.1	166.59	30	166.82	166.50	2.1	16,349	0.01%
2022/12/05	34	166.90	25	167.74	166.50	9	16,450	0.05%
2022/12/02	48	166.74	43.2	167.44	165.00	4.8	16,512	0.03%
2022/12/01	46	165.88	19	166.84	167.00	27	16,564	0.16%
2022/11/30	42	164.42	62	163.52	162.50	-20	16,455	-0.12%
2022/11/29	45	160.29	40	161.35	159.00	5	16,244	0.03%
2022/11/28	36	161.06	23	161.70	164.00	13	16,447	0.08%
2022/11/25	106.6	165.55	137	165.70	161.50	-30.4	16,665	-0.18%	大買/大賣/
2022/11/24	121	156.19	106	158.43	163.00	15	16,443	0.09%	大買/大賣/
2022/11/23	8	149.00	29	148.31	148.50	-21	16,101	-0.13%
2022/11/22	40	148.11	16.6	148.63	146.50	23.4	16,075	0.15%
2022/11/21	146.6	154.17	100.5	153.49	150.50	46.1	16,110	0.29%	大買/
2022/11/18	19	147.84	29	149.81	146.00	-10	15,705	-0.06%
2022/11/17	55	152.77	66.5	152.64	152.50	-11.5	15,663	-0.07%
2022/11/16	29	148.86	8	148.44	150.50	21	15,234	0.14%
2022/11/15	66	146.71	82	147.26	146.50	-16	15,095	-0.11%
2022/11/14	38	149.47	37	147.14	149.50	1	15,105	0.01%
2022/11/11	79	145.03	118	145.14	145.00	-39	15,192	-0.26%	大賣/
2022/11/10	76.2	137.01	36	136.71	136.50	40.2	14,882	0.27%
2022/11/09	89	147.34	35.3	148.23	138.50	53.7	14,565	0.37%
2022/11/08	59	147.17	101	146.28	141.00	-42	13,981	-0.30%	大賣/
2022/11/07	50.3	139.34	85	140.84	146.00	-34.7	13,448	-0.26%
2022/11/04	200	127.70	213	128.15	133.00	-13	13,181	-0.10%	大買/大賣/
2022/11/03	20.4	121.08	36	120.65	121.00	-15.6	12,956	-0.12%
2022/11/02	69	121.33	56	121.34	119.50	13	12,825	0.10%
2022/11/01	31	118.13	28	119.70	120.00	3	12,621	0.02%
2022/10/31	48	117.84	23	118.20	117.00	25	12,485	0.20%
2022/10/28	41	113.30	50	113.58	113.00	-9	12,307	-0.07%
2022/10/27	84	112.60	89	110.78	115.50	-5	12,127	-0.04%
2022/10/26	78.5	104.29	45	105.06	105.00	33.5	11,987	0.28%
2022/10/25	50	107.26	55	104.75	105.00	-5	12,115	-0.04%
2022/10/24	38.5	111.60	26	111.33	108.00	12.5	12,028	0.10%
2022/10/21	80	110.58	73	112.34	111.50	7	11,999	0.06%
2022/10/20	41	113.83	17	113.71	115.00	24	11,822	0.20%
2022/10/19	27	121.30	68	120.10	118.50	-41	11,590	-0.35%
2022/10/18	61	124.50	57	125.72	122.00	4	11,429	0.04%
2022/10/17	77	121.79	47	121.28	122.50	30	11,074	0.27%
2022/10/14	37	123.97	19	123.37	127.00	18	10,824	0.17%
2022/10/13	29	121.02	41	119.30	115.50	-12	10,775	-0.11%
2022/10/12	89	122.34	110	123.07	123.50	-21	10,604	-0.20%	大賣/
2022/10/11	63	124.92	27	125.20	123.00	36	10,259	0.35%
2022/10/07	43	136.04	103	133.71	130.50	-60	9,932	-0.60%	大賣/
2022/10/06	60	133.38	136.3	133.56	140.00	-76.3	9,251	-0.82%	大賣/
2022/10/05	74	126.40	24	124.10	127.50	50	8,418	0.59%
2022/10/04	39	110.62	24.3	112.67	116.00	14.8	8,242	0.18%
2022/10/03	46	102.41	33	105.67	107.00	13	8,050	0.16%
2022/09/30	43	97.47	21	98.95	105.00	22	7,969	0.28%
2022/09/29	2	103.50	2	104.50	102.50	0	7,855	0.00%
2022/09/28	12	105.83	2	103.50	102.00	10	7,813	0.13%
2022/09/27	42	106.19	22	104.07	108.50	20	7,744	0.26%
2022/09/26	24	105.50	61	103.28	103.00	-37	7,655	-0.48%
2022/09/23	4	109.50	13	108.00	107.50	-9	7,572	-0.12%
2022/09/22	34	109.84	26	111.35	115.00	8	7,463	0.11%
2022/09/21	24	110.46	10	109.05	109.00	14	7,371	0.19%
2022/09/20	21	112.52	9	113.67	113.50	12	7,330	0.16%
2022/09/19	5	114.10	10	115.00	111.00	-5	7,240	-0.07%
2022/09/16	19	113.21	8	114.38	114.50	11	7,200	0.15%
2022/09/15	14	116.04	8	114.25	113.50	6	7,211	0.08%
2022/09/14	43	112.64	19	111.63	112.50	24	7,138	0.34%
2022/09/13	58	114.94	17	114.12	113.00	41	7,095	0.58%
2022/09/12	31	120.42	51	117.48	116.00	-20	6,983	-0.29%
2022/09/08	24	113.88	53	113.86	115.50	-29	6,819	-0.43%
2022/09/07	80	113.24	39	112.60	113.50	41	6,746	0.61%
2022/09/06	38	108.22	47.5	109.41	109.00	-9.5	6,626	-0.14%
2022/09/05	82	110.27	55	109.94	111.00	27	6,550	0.41%
2022/09/02	97	114.28	64	116.23	111.00	33	6,382	0.52%
2022/09/01	74.1	115.65	146	114.99	113.00	-71.9	6,102	-1.18%	大賣/
2022/08/31	26	108.98	78.2	109.40	114.00	-52.2	5,722	-0.91%
2022/08/30	34	101.52	32.1	101.68	104.00	1.9	5,515	0.03%
2022/08/29	20	94.90	32	94.13	94.90	-12	5,373	-0.22%
2022/08/26	42	94.46	47	95.48	96.40	-5	5,309	-0.09%
2022/08/25	53	90.74	31	89.80	91.80	22	5,105	0.43%
2022/08/24	109	89.49	19	89.45	87.50	90	4,994	1.80%	大買/
2022/08/23	64	89.80	33	88.81	88.80	31	4,887	0.63%
2022/08/22	15	91.05	9	90.36	89.10	6	4,836	0.12%
2022/08/19	61	91.26	58	90.82	92.40	3	4,832	0.06%
2022/08/18	109	87.49	67.3	87.16	89.20	41.8	4,704	0.89%	大買/
2022/08/17	15	84.80	45	84.63	85.90	-30	4,502	-0.67%
2022/08/16	13	81.07	34	80.48	81.70	-21	4,499	-0.47%
2022/08/15	42.3	78.99	12	78.96	79.60	30.3	4,497	0.67%
2022/08/12	66	84.17	57	84.13	81.30	9	4,427	0.20%
2022/08/11	81	83.30	40.3	82.01	85.20	40.8	4,102	0.99%
2022/08/10	4	77.63	2	76.70	77.50	2	3,838	0.05%
2022/08/09	9	77.04	14	79.33	77.10	-5	3,806	-0.13%
2022/08/08	13	77.15	7	78.93	78.80	6	3,728	0.16%
2022/08/05	30	78.83	9	78.76	78.70	21	3,627	0.58%
2022/08/04	12	78.70	14	77.75	78.90	-2	3,567	-0.06%
2022/08/03	51	79.76	36	79.37	79.40	15	3,511	0.43%
2022/08/02	20	83.45	115	82.93	83.40	-95	3,405	-2.79%	大賣/
2022/08/01	55	81.28	158	79.90	85.40	-103	3,253	-3.17%	大賣/鉅額交易
2022/07/29	136	77.79	34.1	78.25	78.60	101.9	2,940	3.46%	大買/鉅額交易
2022/07/28	78	70.25	72	70.94	71.50	6	2,846	0.21%
2022/07/27	29	68.71	16	68.22	68.70	13	2,680	0.49%
2022/07/26	12	68.43	35	67.49	68.40	-23	2,662	-0.86%
2022/07/25	8	68.49	25	67.88	68.50	-17	2,642	-0.64%
2022/07/22	3	67.83	2	68.15	68.40	1	2,622	0.04%
2022/07/21	21	67.79	35	67.49	67.90	-14	2,602	-0.54%
2022/07/20	22	66.96	37	67.43	67.30	-15	2,532	-0.59%
2022/07/19	6	63.68	62	63.32	64.70	-56	2,385	-2.35%
2022/07/18	3	59.17	7	59.39	58.90	-4	2,304	-0.17%
2022/07/15	4	58.55	6	58.30	57.90	-2	2,301	-0.09%
2022/07/14	7	57.14	0	0.00	57.50	7	2,298	0.30%
2022/07/13	5	58.00	2	56.75	57.20	3	2,295	0.13%
2022/07/12	2	54.60	21	54.43	54.30	-19	2,288	-0.83%
2022/07/11	23	57.37	3	56.77	56.90	20	2,299	0.87%
2022/07/08	1	55.60	1	56.10	56.30	0	2,295	0.00%
2022/07/06	6	55.50	0	0.00	54.00	6	2,310	0.26%
2022/07/05	2	55.40	1	55.30	55.80	1	2,367	0.04%
2022/07/04	2	57.10	1	58.80	56.70	1	2,378	0.04%
2022/07/01	4	58.10	5	59.88	57.00	-1	2,410	-0.04%
2022/06/30	12	62.18	1	61.60	61.20	11	2,464	0.45%
2022/06/29	0	0.00	4	67.18	68.00	-4	2,459	-0.16%
2022/06/28	4	65.95	3	66.10	66.30	1	2,490	0.04%
2022/06/27	110	71.08	0	0.00	68.30	110	2,501	4.40%	大買/鉅額交易
2022/06/24	2	68.50	21	68.79	68.80	-19	2,506	-0.76%
2022/06/23	4	67.75	35	68.29	68.20	-31	2,580	-1.20%
2022/06/22	3	66.63	22	66.21	66.20	-19	2,563	-0.74%
2022/06/21	27	67.35	16	66.96	67.60	11	2,660	0.41%
2022/06/20	14	65.03	34	63.31	63.10	-20	2,687	-0.74%
2022/06/17	7	66.66	7	66.33	67.30	0	2,744	0.00%
2022/06/16	67	68.13	2	70.25	66.30	65	2,845	2.28%
2022/06/15	25	68.80	52	70.59	70.00	-27	2,872	-0.94%
2022/06/14	41	66.03	21	66.05	66.00	20	2,789	0.72%
2022/06/13	10	71.57	8.2	71.74	72.00	1.9	2,754	0.07%
2022/06/10	56	71.01	51	70.82	72.00	5	2,767	0.18%
2022/06/09	39	69.07	9	68.33	68.90	30	2,724	1.10%
2022/06/08	15.1	66.71	6	67.08	66.90	9.1	2,787	0.32%
2022/06/06	0	67.20	13	66.22	65.40	-13	2,960	-0.44%
2022/06/02	2.1	66.35	0	0.00	65.30	2.1	3,014	0.07%
2022/06/01	0	0.00	7	64.01	64.80	-7	3,016	-0.23%
2022/05/31	25	64.06	20	64.43	63.50	5	3,003	0.17%
2022/05/30	13	65.82	10	66.19	64.90	3	2,965	0.10%
2022/05/27	1	66.60	17	65.62	65.80	-16	2,909	-0.55%
2022/05/26	13	65.65	11.2	65.86	65.50	1.8	2,852	0.06%
2022/05/25	15	64.51	71	64.99	66.00	-56	2,734	-2.05%
2022/05/24	56	60.80	63	61.32	60.60	-7	2,586	-0.27%
2022/05/23	153	57.69	5	58.74	60.20	148	2,434	6.08%	大買/鉅額交易
2022/05/20	3	54.50	7	54.83	54.80	-4	2,369	-0.17%
2022/05/19	2.1	51.68	0	0.00	53.10	2.1	2,356	0.09%
2022/05/18	1	52.80	0	0.00	53.20	1	2,355	0.04%
2022/05/17	0	0.00	3	52.57	53.20	-3	2,355	-0.13%
2022/05/16	1	51.00	0	0.00	50.80	1	2,352	0.04%
2022/05/13	0	51.50	0	0.00	51.50	0	2,352	0.00%
2022/05/12	3	50.93	1	50.50	50.40	2	2,354	0.08%
2022/05/11	1	52.50	0	0.00	52.30	1	2,348	0.04%
2022/05/10	0	0.00	1	53.30	53.80	-1	2,347	-0.04%
2022/05/09	2	52.95	0	0.00	52.40	2	2,341	0.09%
2022/05/05	1	55.60	7	56.50	56.30	-6	2,331	-0.26%
2022/05/04	5	55.00	2	55.20	55.20	3	2,312	0.13%
2022/05/03	15	55.89	2	54.90	55.60	13	2,305	0.56%
2022/04/29	1	54.20	2	54.35	53.50	-1	2,291	-0.04%
2022/04/28	1	52.90	1	53.90	53.10	0	2,283	0.00%
2022/04/27	2	50.85	3	51.27	52.10	-1	2,281	-0.04%
2022/04/26	0	0.00	1	53.40	53.10	-1	2,272	-0.04%
2022/04/25	1	53.40	3	52.67	52.90	-2	2,273	-0.09%
2022/04/22	3	54.37	0	0.00	54.80	3	2,267	0.13%
2022/04/21	2	56.20	4	56.35	55.50	-2	2,265	-0.09%
2022/04/20	1	54.60	3	55.20	54.90	-2	2,255	-0.09%
2022/04/19	4	55.25	2	55.80	55.50	2	2,249	0.09%
2022/04/18	18	55.93	8	56.10	55.60	10	2,243	0.45%
2022/04/15	2	54.90	3	55.03	54.70	-1	2,228	-0.04%
2022/04/14	5.1	57.24	0	0.00	56.70	5.1	2,207	0.23%
2022/04/13	21	59.55	15	58.10	58.10	6	2,192	0.27%
2022/04/12	3	58.93	5	59.64	58.80	-2	2,171	-0.09%
2022/04/11	66	61.27	48	59.90	59.70	18	2,170	0.83%
2022/04/08	13	65.35	4	66.15	66.30	9	2,101	0.43%
2022/04/07	8	66.15	30	64.89	63.80	-22	2,077	-1.06%
2022/04/06	18	67.92	13	68.96	66.30	5	2,061	0.24%
2022/04/01	9	67.84	11	68.98	67.60	-2	1,982	-0.10%
2022/03/31	11.1	69.74	19	69.66	67.90	-7.9	1,970	-0.40%
2022/03/30	7	68.77	46	68.46	68.20	-39	1,909	-2.04%
2022/03/29	32	69.88	20	69.20	69.00	12	1,872	0.64%
2022/03/28	40.1	69.99	17	70.42	70.50	23.1	1,846	1.25%
2022/03/25	12	68.67	14	68.05	67.30	-2	1,744	-0.11%
2022/03/24	73	70.01	21	70.00	70.50	52	1,733	3.00%
2022/03/23	11	67.43	30	67.94	67.20	-19	1,610	-1.18%
2022/03/22	33	67.44	35	67.12	68.50	-2	1,558	-0.13%
2022/03/21	47	67.21	44	67.92	68.20	3	1,475	0.20%
2022/03/18	79	64.86	68	64.96	64.60	11	1,337	0.82%
2022/03/17	7	59.60	2	59.80	61.00	5	1,188	0.42%
2022/03/16	6	58.90	11	59.90	58.90	-5	1,164	-0.43%
2022/03/15	21	59.81	51	61.86	58.80	-30	1,116	-2.69%
2022/03/14	21	64.77	7	64.83	65.20	14	1,054	1.33%
2022/03/11	9	63.89	17	63.77	65.30	-8	991	-0.81%
2022/03/10	13	61.95	14	62.99	61.30	-1	884	-0.11%
2022/03/09	16	61.81	20	62.69	62.00	-4	839	-0.48%
2022/03/08	11	58.23	10.8	58.87	57.90	0.2	699	0.03%
2022/03/07	23	56.68	13	56.18	56.30	10	619	1.61%
2022/03/04	6	53.32	0	0.00	52.70	6	584	1.03%
2022/03/03	1	53.50	2	53.70	54.00	-1	591	-0.17%
2022/03/02	6	51.80	2	52.15	51.90	4	595	0.67%
2022/03/01	7	51.33	1	51.50	51.40	6	605	0.99%
2022/02/25	2	49.93	3	49.75	49.75	-1	614	-0.16%
2022/02/24	1	50.70	0	0.00	49.90	1	623	0.16%
2022/02/22	1	51.10	0	0.00	50.70	1	662	0.15%
2022/02/21	1	51.40	0	0.00	51.80	1	667	0.15%
2022/02/18	0	0.00	1	52.80	52.30	-1	680	-0.15%
2022/02/17	1	51.80	1	52.70	52.00	0	687	0.00%
2022/02/14	1	51.80	1	51.80	51.40	0	725	0.00%
2022/02/10	1	53.70	0	0.00	53.10	1	775	0.13%
2022/02/09	1	54.00	0	0.00	54.20	1	788	0.13%
2022/02/07	0	0.00	1	53.00	52.70	-1	791	-0.13%
2022/01/25	1	51.80	0	0.00	51.30	1	804	0.12%
2022/01/19	0	0.00	1	52.70	53.70	-1	896	-0.11%
2022/01/18	3	54.37	0	0.00	53.50	3	926	0.32%
2022/01/17	1	54.80	1	55.20	55.40	0	923	0.00%
2022/01/14	1	53.80	0	0.00	53.80	1	920	0.11%
2022/01/13	0	0.00	7	54.83	54.80	-7	916	-0.76%
2022/01/12	1	54.70	9	56.14	54.70	-8	913	-0.88%
2022/01/11	2	56.70	0	0.00	55.80	2	905	0.22%
2022/01/10	2	58.05	1	58.80	58.00	1	900	0.11%
2022/01/07	1	58.00	2	57.85	58.50	-1	894	-0.11%
2022/01/06	7	60.11	5	59.88	59.10	2	883	0.23%
2022/01/05	1	60.30	6	59.95	59.70	-5	875	-0.57%
2022/01/04	2	61.45	1	60.70	60.80	1	866	0.12%
2022/01/03	2	63.60	1	65.20	63.50	1	848	0.12%
2021/12/30	1	62.60	0	0.00	64.40	1	840	0.12%
2021/12/29	2	63.65	0	0.00	63.30	2	829	0.24%
2021/12/28	2	61.85	0	0.00	61.50	2	795	0.25%
2021/12/27	1	60.50	1	61.30	62.40	0	793	0.00%
2021/12/23	0	0.00	6	59.12	60.00	-6	776	-0.77%
2021/12/21	0	0.00	5	61.40	61.80	-5	760	-0.66%
2021/12/20	22	64.21	1	64.80	63.40	21	749	2.80%
2021/12/17	10	61.90	0	0.00	61.70	10	699	1.43%
2021/12/16	1	61.70	1	61.30	61.60	0	694	0.00%
2021/12/14	0	0.00	6	60.00	59.40	-6	682	-0.88%
2021/12/10	3	60.47	1	60.10	60.60	2	669	0.30%
2021/12/09	8	60.28	3	59.77	59.80	5	668	0.75%
2021/12/08	5	61.08	0.1	60.80	60.60	4.9	665	0.74%
2021/12/07	2	59.50	0	0.00	59.50	2	659	0.30%
2021/12/06	3	61.13	1	60.60	60.40	2	653	0.31%
2021/12/03	3	61.93	4	62.15	61.00	-1	638	-0.16%
2021/12/02	1	59.00	8	59.08	59.20	-7	592	-1.18%
2021/12/01	1	59.80	10	59.10	59.80	-9	586	-1.53%
2021/11/30	10	59.60	3	59.90	59.60	7	579	1.21%
2021/11/29	3	57.63	15	57.00	58.10	-12	566	-2.12%
2021/11/26	2	57.00	0	0.00	57.20	2	559	0.36%
2021/11/25	2	59.45	0	0.00	59.10	2	549	0.36%
2021/11/24	6	59.50	2	59.20	59.50	4	543	0.74%
2021/11/23	1	57.70	5	57.60	57.70	-4	531	-0.75%
2021/11/22	9	58.67	1	59.30	58.50	8	525	1.52%
2021/11/19	2	58.20	2	57.80	58.00	0	500	0.00%
2021/11/18	2	56.80	0	0.00	56.70	2	486	0.41%
2021/11/17	4	57.10	3	57.00	56.90	1	483	0.21%
2021/11/16	0	0.00	1	55.80	55.90	-1	469	-0.22%
2021/11/15	6	56.03	1	55.60	56.30	5	465	1.08%
2021/11/12	3	55.70	4	54.98	55.80	-1	453	-0.22%
2021/11/11	5	53.00	2	53.05	53.60	3	421	0.71%
2021/11/10	3	53.30	4	53.43	53.30	-1	415	-0.25%
2021/11/09	12	55.01	4.1	52.70	54.70	7.9	396	2.00%
2021/11/08	7	51.91	7	52.34	52.40	0	360	0.00%
2021/11/03	0	0.00	2	49.70	50.40	-2	348	-0.57%
2021/11/02	4	50.65	4	51.40	50.50	0	347	0.00%
2021/11/01	2	51.35	0	0.00	52.20	2	336	0.59%
2021/10/29	5	50.96	0	0.00	50.30	5	318	1.57%
2021/10/27	3	50.02	7	51.11	49.50	-4	324	-1.24%
2021/10/26	6	49.11	12	47.08	49.95	-6	268	-2.23%
2021/10/25	10	45.49	1	45.00	45.45	9	236	3.80%
2021/10/22	0	0.00	1	44.40	44.40	-1	235	-0.42%
2021/10/21	1	45.05	0	0.00	44.35	1	240	0.42%
2021/10/05	1	41.00	0	0.00	42.60	1	394	0.25%
2021/10/04	0	0.00	1	41.80	41.65	-1	393	-0.25%
2021/10/01	1	43.00	0	0.00	42.40	1	392	0.25%
2021/09/29	1	43.35	0	0.00	44.25	1	389	0.26%
2021/09/24	1	44.65	0	0.00	44.65	1	386	0.26%
2021/09/10	0	0.00	2	44.30	44.65	-2	397	-0.50%
2021/09/09	2	43.95	0	0.00	44.10	2	395	0.51%
2021/09/08	3	43.97	0	0.00	44.00	3	393	0.76%
2021/09/01	1	46.60	0	0.00	46.65	1	394	0.25%
2021/08/31	0	0.00	2	45.55	45.50	-2	392	-0.51%
2021/08/26	3	46.77	0	0.00	46.50	3	384	0.78%
2021/08/25	0	0.00	5	47.16	46.70	-5	381	-1.31%
2021/08/24	0	0.00	1	47.00	46.50	-1	379	-0.26%
2021/08/23	6	47.20	0	0.00	47.70	6	378	1.59%
2021/08/19	2.1	44.71	0	47.00	44.45	2.1	375	0.56%
2021/08/18	0	0.00	0	46.30	46.80	0	373	0.00%
2021/08/16	0	0.00	5	46.30	46.35	-5	371	-1.35%
2021/08/04	1	50.60	0	0.00	51.00	1	434	0.23%
2021/08/03	1	50.80	1	51.20	51.40	0	439	0.00%
2021/08/02	4	50.88	2	50.99	51.70	2	428	0.47%
2021/07/22	2	50.95	3	50.97	50.80	-1	441	-0.23%
2021/07/13	1	49.30	4	50.65	51.80	-3	459	-0.65%
2021/07/01	0	0.00	2	46.15	45.80	-2	518	-0.39%
2021/06/30	1	45.90	0	0.00	45.95	1	528	0.19%
2021/06/25	0	0.00	1	48.50	48.00	-1	555	-0.18%
2021/06/10	0	0.00	2	46.71	46.85	-2	586	-0.34%
2021/06/02	1	44.80	0	0.00	44.80	1	603	0.17%
2021/06/01	1	45.20	0	0.00	45.20	1	604	0.17%
2021/05/27	0	45.05	0	0.00	44.60	0	608	0.00%
2021/05/26	0	0.00	0	45.50	45.05	0	610	0.00%
2021/05/25	0	44.50	0	0.00	44.90	0	611	0.00%
2021/05/18	0	0.00	1	42.35	42.35	-1	632	-0.16%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/13	2	43.20	0	0.00	42.65	2	608	0.33%
2021/05/12	3	43.67	0	0.00	42.65	3	604	0.50%
2021/05/11	1	48.70	0	0.00	47.20	1	593	0.17%
2021/05/06	0	0.00	14	48.10	48.00	-14	626	-2.23%
2021/05/05	0	0.00	1	49.00	48.60	-1	632	-0.16%
2021/05/04	1	50.00	5	51.02	48.85	-4	641	-0.62%
2021/05/03	1	52.10	0	0.00	51.60	1	644	0.16%
2021/04/29	1	53.00	0	0.00	53.00	1	735	0.14%
2021/04/28	1	53.70	0	0.00	53.20	1	753	0.13%
2021/04/27	0	0.00	3	53.00	53.20	-3	761	-0.39%
2021/04/22	0	0.00	2.3	54.93	53.30	-2.3	785	-0.30%
2021/04/19	4	57.68	39	57.75	57.60	-35	835	-4.19%
2021/04/16	9	55.94	1	56.10	56.80	8	798	1.00%
2021/04/09	2	54.35	13	54.14	54.30	-11	869	-1.27%
2021/04/08	2	57.70	2	56.70	56.90	0	871	0.00%
2021/04/07	0	0.00	4	55.83	55.90	-4	849	-0.47%
2021/04/06	3	55.40	0	0.00	55.20	3	855	0.35%
2021/04/01	9	56.48	0	0.00	56.60	9	846	1.06%
2021/03/30	2	55.80	0	0.00	55.70	2	835	0.24%
2021/03/29	1	54.80	0	0.00	54.70	1	825	0.12%
2021/03/26	0	0.00	1	54.00	54.10	-1	823	-0.12%
2021/03/23	1	53.80	3	53.70	53.50	-2	837	-0.24%
2021/03/22	10	54.50	0	0.00	54.70	10	839	1.19%
2021/03/19	2	52.80	0	0.00	52.80	2	833	0.24%
2021/03/17	0	0.00	2	53.95	53.40	-2	837	-0.24%
2021/03/16	2	54.70	1	55.10	54.50	1	837	0.12%
2021/03/12	0	0.00	1	53.70	53.60	-1	833	-0.12%
2021/03/08	0	0.00	1	53.40	53.20	-1	858	-0.12%
2021/03/02	0	0.00	2	52.40	52.40	-2	876	-0.23%
2021/02/25	0	0.00	0	55.90	53.20	0	910	0.00%
2021/02/24	0	53.80	2	53.00	53.10	-2	910	-0.22%
2021/02/22	0	0.00	3	54.33	54.10	-3	914	-0.33%
2021/02/18	1	53.90	0	0.00	54.30	1	926	0.11%
2021/02/17	1	52.20	2	52.55	52.40	-1	921	-0.11%
2021/02/05	1	51.80	5	51.84	51.80	-4	928	-0.43%
2021/02/04	0	0.00	3	52.20	52.00	-3	941	-0.32%
2021/02/03	0	0.00	7	52.86	52.30	-7	950	-0.74%
2021/02/02	1	53.00	5	52.96	53.00	-4	960	-0.42%
2021/02/01	2	53.20	0	0.00	53.60	2	980	0.20%
2021/01/29	5	56.56	0	0.00	55.70	5	969	0.52%
2021/01/28	2	58.60	6	58.52	58.20	-4	957	-0.42%
2021/01/26	10	58.90	5	58.82	59.20	5	952	0.53%
2021/01/25	5	60.22	9	59.10	58.70	-4	940	-0.43%
2021/01/22	6	59.45	3	60.03	59.90	3	920	0.33%
2021/01/21	0	0.00	11	55.78	56.30	-11	825	-1.33%
2021/01/20	0	0.00	11	54.31	53.50	-11	806	-1.36%
2021/01/15	1	58.50	1	58.20	56.50	0	781	0.00%
2021/01/14	11	60.75	35	60.61	59.00	-24	764	-3.14%
2021/01/13	56	60.39	12	60.56	60.00	44	737	5.97%
2021/01/12	0	0.00	12	59.23	57.10	-12	686	-1.75%
2021/01/11	17	59.56	24	59.92	59.40	-7	687	-1.02%
2021/01/08	29	59.42	20	59.49	59.30	9	679	1.32%
2021/01/07	8	58.20	0	0.00	58.40	8	645	1.24%
2021/01/06	11	57.97	32	56.82	57.10	-21	637	-3.30%
2021/01/05	12	57.62	141	56.19	57.80	-129	619	-20.81%	大賣/鉅額交易
2021/01/04	35	57.15	18	56.67	57.20	17	612	2.78%
2020/12/31	15	54.97	3	55.90	55.00	12	583	2.06%
2020/12/30	0	0.00	2	54.15	53.90	-2	573	-0.35%
2020/12/28	0	0.00	6	52.57	52.90	-6	563	-1.06%
2020/12/25	6	53.00	0	0.00	52.70	6	561	1.07%
2020/12/24	1	53.30	5	53.20	52.70	-4	563	-0.71%
2020/12/22	2	52.05	0	0.00	50.50	2	604	0.33%
2020/12/21	0	0.00	18	51.92	51.90	-18	611	-2.94%
2020/12/18	10	53.82	0	0.00	53.40	10	610	1.64%
2020/12/17	5	53.20	0	0.00	52.30	5	607	0.82%
2020/12/16	21	53.13	5	53.20	52.70	16	611	2.62%
2020/12/15	0	0.00	2	51.00	51.00	-2	607	-0.33%
2020/12/14	5	53.10	0	0.00	52.80	5	610	0.82%
2020/12/09	0	0.00	2	53.35	53.10	-2	622	-0.32%
2020/12/07	5	55.00	0	0.00	54.10	5	628	0.80%
2020/12/03	5	55.30	0	0.00	55.30	5	629	0.79%
2020/12/02	129	56.54	7	56.34	56.50	122	632	19.29%	大買/鉅額交易
2020/12/01	0	0.00	2	54.60	55.50	-2	625	-0.32%
2020/11/27	1	55.20	0	0.00	55.20	1	648	0.15%
2020/11/25	0	0.00	20	56.45	56.00	-20	653	-3.06%
2020/11/24	29	55.68	9	56.53	56.00	20	648	3.08%
2020/11/17	4	54.70	2	54.75	54.50	2	679	0.29%
2020/11/16	2	54.85	0	0.00	54.70	2	725	0.28%
2020/11/13	1	55.00	0	0.00	55.00	1	741	0.13%
2020/11/11	0	0.00	6	54.40	54.20	-6	733	-0.82%
2020/11/10	2	53.30	3	53.50	53.10	-1	742	-0.13%
2020/11/09	11	52.75	6	53.75	53.70	5	738	0.68%
2020/11/06	5	50.50	5	49.90	49.95	0	723	0.00%
2020/11/03	2	50.08	4	50.06	50.20	-2	803	-0.25%
2020/10/30	0	0.00	1	46.80	46.70	-1	835	-0.12%
2020/10/22	0	0.00	0.2	49.85	49.40	-0.2	949	-0.02%
2020/10/21	0	0.00	8	50.99	50.30	-8	968	-0.83%
2020/10/20	5	50.30	0	0.00	50.40	5	1,009	0.50%
2020/10/19	0	0.00	3	49.30	50.80	-3	1,051	-0.29%
2020/10/13	4	48.90	0	0.00	48.90	4	1,402	0.29%
2020/10/12	1	50.60	16	49.90	50.00	-15	1,630	-0.92%
2020/09/30	10	52.83	18	52.07	52.80	-8	1,816	-0.44%
2020/09/29	4	53.40	0	0.00	52.50	4	1,848	0.22%
2020/09/28	0	0.00	3	52.53	53.80	-3	1,884	-0.16%
2020/09/25	6	50.08	7	51.64	50.20	-1	1,895	-0.05%
2020/09/24	0	0.00	12	53.88	53.40	-12	1,909	-0.63%
2020/09/23	0	0.00	2	56.55	56.00	-2	2,060	-0.10%
2020/09/22	0	0.00	1	57.30	56.80	-1	2,180	-0.05%
2020/09/18	1	58.40	0	0.00	58.90	1	2,183	0.05%
2020/09/17	2	58.70	1	59.50	58.80	1	2,189	0.05%
2020/09/15	4	58.75	0	0.00	58.20	4	2,214	0.18%
2020/09/14	23	58.07	23	57.94	58.40	0	2,233	0.00%
2020/09/09	1	55.00	0	0.00	56.30	1	2,320	0.04%
2020/09/07	0	0.00	3	57.90	56.80	-3	2,391	-0.13%
2020/09/04	0	0.00	10	58.00	57.40	-10	2,448	-0.41%
2020/09/03	11	59.62	2.1	60.18	59.10	8.9	2,529	0.35%
2020/09/02	0	0.00	1	58.60	58.60	-1	2,632	-0.04%
2020/09/01	1	58.90	0	0.00	59.00	1	2,645	0.04%
2020/08/31	1	58.60	7	59.07	59.40	-6	2,661	-0.23%
2020/08/27	0	0.00	1	57.00	57.70	-1	2,782	-0.04%
2020/08/26	64	58.08	65	58.13	58.70	-1	2,797	-0.04%
2020/08/25	19	56.77	14	56.49	56.40	5	2,804	0.18%
2020/08/21	0	0.00	4	56.50	56.40	-4	2,867	-0.14%
2020/08/20	4	56.48	0	0.00	56.20	4	2,942	0.14%
2020/08/19	1	63.80	1	63.60	62.00	0	2,946	0.00%
2020/08/18	0	0.00	15	62.87	61.60	-15	2,990	-0.50%
2020/08/17	0	0.00	11	62.26	61.60	-11	3,060	-0.36%
2020/08/14	0	0.00	15	61.90	62.20	-15	3,187	-0.47%
2020/08/13	14	62.01	4	62.10	61.50	10	3,364	0.30%
2020/08/11	11	63.59	0	0.00	61.90	11	3,533	0.31%
2020/08/10	6	63.38	11	64.84	63.10	-5	3,551	-0.14%
2020/08/07	0	0.00	4	67.10	66.70	-4	3,547	-0.11%
2020/08/06	7	68.37	3	67.90	67.80	4	3,630	0.11%
2020/08/05	4	68.80	1	68.80	69.30	3	3,682	0.08%
2020/08/04	0	0.00	25	67.91	67.50	-25	3,705	-0.67%
2020/08/03	19	67.05	2	67.50	67.10	17	3,754	0.45%
2020/07/31	1	66.40	1	67.10	66.20	0	3,784	0.00%
2020/07/30	2	68.05	11	67.04	66.80	-9	3,795	-0.24%
2020/07/29	12	67.18	0	0.00	67.40	12	3,866	0.31%
2020/07/28	0	0.00	9	67.62	66.40	-9	3,863	-0.23%
2020/07/27	0	0.00	21	69.91	69.50	-21	3,896	-0.54%
2020/07/24	1	69.20	27	70.31	68.80	-26	3,905	-0.67%
2020/07/23	44	72.54	55	73.27	71.80	-11	3,912	-0.28%
2020/07/22	47	72.00	9	72.61	71.70	38	3,936	0.97%
2020/07/21	16	70.58	18	70.96	70.00	-2	3,892	-0.05%
2020/07/20	33	70.07	28	69.30	69.10	5	3,870	0.13%
2020/07/17	112	71.65	47	71.25	69.50	65	3,862	1.68%	大買/
2020/07/16	22	74.27	80	74.48	75.30	-58	3,786	-1.53%
2020/07/15	29	70.90	287	71.64	68.50	-258	3,581	-7.20%	大賣/鉅額交易
2020/07/13	1	69.70	2	69.45	69.30	-1	3,568	-0.03%
2020/07/10	11	69.42	6	67.93	68.10	5	3,601	0.14%
2020/07/09	8	68.84	54	67.91	67.80	-46	3,601	-1.28%
2020/07/08	28	70.19	9	69.74	68.90	19	3,616	0.53%
2020/07/07	6	69.33	5	70.38	68.80	1	3,634	0.03%
2020/07/06	14	68.99	22	68.79	70.10	-8	3,701	-0.22%
2020/07/03	9	69.14	5	69.10	68.60	4	3,739	0.11%
2020/07/02	49	71.13	37	71.21	70.60	12	3,803	0.32%
2020/07/01	77	69.44	12	67.86	69.90	65	3,767	1.73%
2020/06/30	0	0.00	1	63.00	63.60	-1	3,707	-0.03%
2020/06/24	0	0.00	20	63.20	63.40	-20	3,855	-0.52%
2020/06/23	2	62.70	0	0.00	62.60	2	3,973	0.05%
2020/06/22	0	0.00	1	63.50	63.40	-1	4,059	-0.02%
2020/06/19	32	64.96	7	64.41	64.50	25	4,140	0.60%
2020/06/18	11	66.35	50	66.67	66.30	-39	4,164	-0.94%
2020/06/17	40	67.91	9	67.70	67.60	31	4,197	0.74%
2020/06/16	3	64.57	0	0.00	64.50	3	4,178	0.07%
2020/06/15	2	64.25	1	64.30	62.80	1	4,247	0.02%
2020/06/12	2	63.15	2	63.60	65.00	0	4,313	0.00%
2020/06/11	2	66.40	3	67.47	66.70	-1	4,325	-0.02%
2020/06/10	45	68.59	46	65.86	69.90	-1	4,380	-0.02%
2020/06/09	22	67.92	72	66.40	65.70	-50	4,398	-1.14%
2020/06/08	2	73.50	7	73.29	73.00	-5	4,344	-0.12%
2020/06/05	3	73.47	3	72.93	72.90	0	4,397	0.00%
2020/06/04	26	75.01	26	75.23	73.50	0	4,438	0.00%
2020/06/03	13	74.19	7	73.79	73.80	6	4,378	0.14%
2020/06/02	3	72.37	3	73.47	72.10	0	4,365	0.00%
2020/06/01	5	74.42	4	74.40	73.80	1	4,368	0.02%
2020/05/29	11	73.70	22	73.57	73.80	-11	4,379	-0.25%
2020/05/28	4	72.05	3	72.50	72.20	1	4,392	0.02%
2020/05/27	22	75.59	22	75.34	73.00	0	4,437	0.00%
2020/05/26	12	74.18	49	74.36	74.90	-37	4,450	-0.83%
2020/05/25	53	74.13	64	73.39	74.60	-11	4,551	-0.24%
2020/05/22	90	72.60	67	73.61	71.00	23	4,608	0.50%
2020/05/21	54	74.09	38	73.09	75.50	16	4,741	0.34%
2020/05/20	98	71.45	103	71.58	71.50	-5	4,852	-0.10%	大賣/
2020/05/19	95	67.28	57	67.34	68.70	38	4,954	0.77%
2020/05/18	20	63.29	56	63.68	63.20	-36	5,033	-0.72%
2020/05/15	18	64.17	2	63.70	62.50	16	5,026	0.32%
2020/05/14	14	66.30	22	66.03	64.50	-8	5,059	-0.16%
2020/05/13	94	68.16	88	68.39	68.00	6	5,074	0.12%
2020/05/12	25	67.60	22	66.27	70.10	3	5,061	0.06%
2020/05/11	10	66.49	15	66.28	65.60	-5	5,073	-0.10%
2020/05/08	38	66.14	37	66.56	65.70	1	5,099	0.02%
2020/05/07	9	65.11	51	65.01	66.10	-42	5,126	-0.82%
2020/05/06	15	63.95	68	63.89	63.40	-53	5,214	-1.02%
2020/05/05	42	64.68	114	65.45	64.20	-72	5,346	-1.35%	大賣/
2020/05/04	7	63.37	4	62.85	62.90	3	5,361	0.06%
2020/04/30	74	65.09	33	65.26	64.20	41	5,439	0.75%
2020/04/29	17	63.85	16	63.85	63.30	1	5,537	0.02%
2020/04/28	34	64.12	17	64.44	63.40	17	5,574	0.30%
2020/04/27	31	61.38	134	62.24	64.30	-103	5,709	-1.80%	大賣/鉅額交易
2020/04/24	31	60.71	46	60.73	60.60	-15	5,701	-0.26%
2020/04/23	35	61.74	21	61.29	61.10	14	5,762	0.24%
2020/04/22	29	60.55	33	60.89	61.30	-4	5,806	-0.07%
2020/04/21	56	63.30	71	62.24	62.00	-15	5,838	-0.26%
2020/04/20	24	62.19	9	62.20	61.80	15	5,917	0.25%
2020/04/17	16	61.71	18	62.26	61.20	-2	5,949	-0.03%
2020/04/16	27	63.26	72	63.53	63.00	-45	6,062	-0.74%
2020/04/15	29	62.83	23	63.32	63.60	6	6,290	0.10%
2020/04/14	14	61.61	19	61.24	61.40	-5	6,422	-0.08%
2020/04/13	18	60.68	14	61.37	59.60	4	6,433	0.06%
2020/04/10	32	58.94	62	59.45	60.50	-30	6,439	-0.47%
2020/04/09	92	59.88	50	60.09	59.10	42	6,428	0.65%
2020/04/08	24	59.42	20.1	59.63	58.50	4	6,326	0.06%
2020/04/07	68	58.89	121	58.83	59.00	-53	6,280	-0.84%	大賣/
2020/04/06	93.1	54.23	73	53.85	56.40	20.1	6,211	0.32%
2020/04/01	50	50.12	70	50.55	51.30	-20	6,123	-0.33%
2020/03/31	100	49.57	71	49.38	49.45	29	6,107	0.47%
2020/03/30	21	46.55	14	46.23	48.45	7	6,018	0.12%
2020/03/27	55	48.78	50	48.46	47.10	5	5,993	0.08%
2020/03/26	52	44.96	28	45.27	47.75	24	5,868	0.41%
2020/03/25	21	43.63	27	44.69	43.45	-6	5,762	-0.10%
2020/03/24	6	41.03	23	41.23	41.60	-17	5,666	-0.30%
2020/03/23	24	37.02	37	37.17	37.90	-13	5,622	-0.23%
2020/03/19	20	40.52	1	41.65	40.05	19	5,563	0.34%
2020/03/18	26	46.11	15	45.86	44.50	11	5,515	0.20%
2020/03/17	53	46.43	63	45.51	44.85	-10	5,438	-0.18%
2020/03/16	68	52.34	81	51.27	49.80	-13	5,348	-0.24%
2020/03/13	44	54.58	24	55.73	55.30	20	5,276	0.38%
2020/03/12	3	56.90	17	55.48	55.50	-14	5,162	-0.27%
2020/03/11	0	0.00	2	64.50	60.70	-2	5,051	-0.04%
2020/03/10	13	64.09	13	64.67	65.20	0	4,978	0.00%
2020/03/09	3	65.37	28	66.36	63.60	-25	4,903	-0.51%
2020/03/05	29	72.37	13	72.37	72.20	16	4,809	0.33%
2020/03/04	8	70.04	13	70.91	70.10	-5	4,768	-0.10%
2020/03/03	11	73.25	20	71.75	71.20	-9	4,738	-0.19%
2020/03/02	54	70.50	6	70.58	71.10	48	4,693	1.02%
2020/02/27	21	73.10	25	71.14	70.20	-4	4,637	-0.09%
2020/02/26	63	75.53	24	76.72	73.70	39	4,569	0.85%
2020/02/25	105	79.03	120	79.20	77.60	-15	4,464	-0.34%	大買/大賣/
2020/02/24	34	79.23	24	78.82	78.00	10	4,310	0.23%
2020/02/21	139	84.88	160	84.36	82.60	-21	4,194	-0.50%	大買/大賣/
2020/02/20	105	82.51	133	82.85	85.00	-28	3,978	-0.70%	大買/大賣/
2020/02/19	175	79.11	107	79.14	79.00	68	3,731	1.82%	大買/大賣/
2020/02/18	77	76.04	269	75.42	74.60	-192	3,429	-5.60%	大賣/鉅額交易
2020/02/17	31	72.36	1	72.60	72.10	30	3,200	0.94%
2020/02/14	175	72.45	58	72.18	73.20	117	3,157	3.71%	大買/鉅額交易
2020/02/13	68	72.88	0	0.00	71.20	68	3,082	2.21%
2020/02/12	33	74.00	7	73.47	73.70	26	3,017	0.86%
2020/02/11	63	72.92	10	73.52	72.20	53	2,930	1.81%
2020/02/10	8	71.23	12	71.85	71.50	-4	2,839	-0.14%
2020/02/07	51	75.20	119	74.96	72.30	-68	2,770	-2.45%	大賣/
2020/02/06	67	76.24	52	76.66	76.00	15	2,679	0.56%
2020/02/05	49	75.26	120	74.19	74.50	-71	2,541	-2.79%	大賣/
2020/02/04	14	72.76	3	73.43	71.70	11	2,382	0.46%
2020/02/03	65	68.55	1	68.20	68.90	64	2,271	2.82%
2020/01/31	122	70.94	24	71.95	72.60	98	2,169	4.52%	大買/
2020/01/30	24	79.04	69	78.14	77.40	-45	2,006	-2.24%
2020/01/20	20	83.95	45	82.70	86.00	-25	1,936	-1.29%
2020/01/17	12	78.51	3	78.23	79.00	9	1,749	0.51%
2020/01/16	29	79.78	57	79.56	78.90	-28	1,688	-1.66%
2020/01/15	9	79.53	10	79.83	79.90	-1	1,601	-0.06%
2020/01/14	21	77.10	19	77.82	79.10	2	1,518	0.13%
2020/01/13	56	75.39	30	75.71	78.00	26	1,434	1.81%
2020/01/10	36	71.02	35	71.17	71.90	1	1,230	0.08%
2020/01/09	58	70.79	69.1	71.07	71.20	-11.1	1,164	-0.95%
2020/01/08	100	68.21	148	66.94	70.90	-48	1,002	-4.79%	大賣/
2020/01/07	210	62.59	147	62.76	64.50	63	730	8.62%	大買/大賣/
2020/01/06	23.1	59.22	11	59.13	59.90	12.1	540	2.23%
2020/01/03	52	56.94	19	57.25	58.00	33	484	6.82%
2020/01/02	43	56.47	16	55.13	56.30	27	428	6.31%
2019/12/30	3	51.67	1	52.50	52.40	2	378	0.53%
2019/12/27	17	53.98	45	53.68	53.70	-28	357	-7.83%
2019/12/26	60	52.12	11.1	52.18	52.40	48.9	315	15.51%
2019/12/25	11	52.65	7	53.54	54.50	4	277	1.44%
2019/12/24	7	50.13	1	50.20	50.00	6	228	2.62%
2019/12/23	3.1	47.70	8	49.30	49.30	-4.9	211	-2.34%
2019/12/19	14	46.01	1	46.00	46.15	13	174	7.43%
2019/12/18	9	46.49	0	0.00	46.40	9	173	5.18%
2019/12/17	21	46.62	35	46.61	46.60	-14	171	-8.16%
2019/12/16	12	45.95	0	0.00	46.15	12	162	7.40%
2019/12/13	32	46.00	2	45.40	45.40	30	159	18.87%
2019/12/12	8	45.70	1	45.75	45.70	7	156	4.49%
2019/12/11	1	45.10	0	0.00	44.60	1	147	0.68%
2019/12/06	1	44.40	0	0.00	44.55	1	138	0.72%
2019/11/28	1	45.50	0	0.00	45.25	1	134	0.75%
2019/11/25	0	0.00	2	44.80	45.05	-2	121	-1.65%
2019/11/20	0	0.00	2	42.00	42.35	-2	94	-2.13%
2019/11/19	0	0.00	2	41.20	41.10	-2	85	-2.33%
2019/11/11	1	39.35	1	40.00	40.00	0	96	0.00%
2019/11/07	1	40.45	0	0.00	40.45	1	94	1.06%
2019/11/06	0	0.00	2	40.65	40.90	-2	94	-2.12%
2019/10/18	0	0.00	3	39.75	39.75	-3	106	-2.83%
2019/10/01	1	42.20	1	42.90	41.80	0	110	0.00%
2019/09/27	2	41.60	0	0.00	42.00	2	110	1.81%
2019/09/26	1	41.25	0	0.00	41.35	1	108	0.92%
2019/09/20	0	0.00	1	41.60	41.45	-1	110	-0.90%
2019/09/16	2	41.50	11	42.01	41.30	-9	115	-7.82%
2019/09/10	0	0.00	1	42.35	42.25	-1	116	-0.86%
2019/08/14	1	40.00	0	0.00	39.90	1	115	0.87%
2019/08/07	2	41.60	0	0.00	41.65	2	108	1.85%
2019/08/05	1	42.30	0	0.00	41.65	1	109	0.91%
2019/08/02	5	42.98	0	0.00	43.45	5	107	4.63%
2019/07/29	1	44.50	15	44.12	44.50	-14	103	-13.48%
2019/07/26	5	44.50	5	43.45	44.50	0	101	0.00%
2019/07/23	0	0.00	1	42.60	42.80	-1	99	-1.01%
2019/07/19	0	0.00	1	42.85	43.10	-1	98	-1.02%
2019/07/18	0	0.00	1	42.65	42.75	-1	97	-1.02%
2019/07/17	0	0.00	3	42.60	42.55	-3	98	-3.04%
2019/07/16	4	44.39	0	0.00	44.55	4	98	4.05%
2019/07/15	4	44.20	0	0.00	44.35	4	96	4.16%
2019/07/12	1	44.45	1	44.95	44.45	0	95	0.00%
2019/07/11	2	44.60	3	44.73	44.50	-1	97	-1.02%
2019/07/10	0	0.00	1	45.15	44.85	-1	98	-1.01%
2019/07/09	8	44.99	0	0.00	44.80	8	99	8.01%
2019/07/08	1	44.85	2	45.05	45.10	-1	103	-0.96%
2019/07/04	2	44.80	1	44.80	44.80	1	107	0.93%
2019/06/26	1	44.10	0	0.00	43.85	1	121	0.82%
2019/06/25	0	0.00	10	44.09	44.15	-10	121	-8.23%
2019/05/22	0	0.00	1	41.35	41.30	-1	189	-0.53%
2019/05/13	0	0.00	2	40.90	40.70	-2	221	-0.90%
2019/05/03	2	44.60	0	0.00	44.60	2	218	0.92%
2019/04/25	0	0.00	0.3	46.00	46.00	-0.3	216	-0.14%
2019/04/23	0	0.00	6	45.70	45.80	-6	219	-2.73%
2019/04/19	1	46.00	0	0.00	46.00	1	218	0.46%
2019/04/18	1	46.00	0	0.00	46.30	1	218	0.46%
2019/04/17	12	46.40	0	0.00	46.40	12	219	5.47%
2019/04/16	3	46.02	1	45.90	46.30	2	218	0.92%
2019/04/11	0	0.00	212	45.60	45.50	-212	213	-99.36%	大賣/鉅額交易
2019/04/10	11	46.75	127	46.34	46.20	-116	207	-55.87%	大賣/鉅額交易
2019/04/09	1	46.80	0	0.00	47.15	1	203	0.49%
2019/04/08	3	47.50	47	48.14	47.50	-44	200	-21.95%
2019/04/03	3	46.92	0	0.00	47.45	3	192	1.56%
2019/04/02	1	47.00	0	0.00	47.00	1	191	0.52%
2019/03/29	124	45.77	180	45.72	46.05	-56	187	-29.86%	大買/大賣/
2019/03/28	1	45.15	1	45.30	45.15	0	183	0.00%
2019/03/27	1	45.60	0	0.00	45.65	1	181	0.55%
2019/03/26	1	45.75	0	0.00	45.70	1	181	0.55%
2019/03/25	2	45.88	0	0.00	45.75	2	180	1.11%
2019/03/22	15	46.60	0	0.00	46.50	15	179	8.38%
2019/03/19	2	46.30	1	46.40	46.80	1	176	0.57%
2019/03/11	0	0.00	5	46.90	47.80	-5	156	-3.20%
2019/03/08	5	47.15	0	0.00	47.20	5	153	3.26%
2019/03/07	0	0.00	15	45.64	46.10	-15	147	-10.14%
2019/03/06	0	0.00	5	47.00	46.95	-5	143	-3.47%
2019/03/05	0	0.00	3	46.00	46.15	-3	142	-2.11%
2019/03/04	41	45.81	1	45.85	46.25	40	140	28.50%
2019/02/27	32	44.00	0	0.00	44.20	32	129	24.80%
2019/02/26	183	43.86	0	0.00	43.95	183	126	144.23%	大買/鉅額交易
2019/02/25	50	43.99	0	0.00	44.00	50	123	40.55%
2019/02/22	50	43.45	0	0.00	43.75	50	120	41.48%
2019/02/21	0	0.00	20	44.50	43.70	-20	120	-16.64%
2019/02/20	106	42.75	0	0.00	43.10	106	112	94.01%	大買/鉅額交易
2019/02/14	1	41.45	0	0.00	40.90	1	91	1.10%
2018/12/27	0	0.00	1	37.05	36.70	-1	135	-0.74%
2018/12/21	0	0.00	3	36.90	37.30	-3	146	-2.05%
2018/11/27	0	0.00	3	36.75	36.95	-3	208	-1.44%
2018/11/09	0	0.00	4	35.95	35.40	-4	276	-1.45%
2018/10/31	0	0.00	1	34.90	35.20	-1	318	-0.31%
2018/10/30	1	34.55	0	0.00	34.25	1	318	0.31%
2018/10/26	1	34.00	0	0.00	34.50	1	325	0.31%
2018/10/24	1	36.90	1	36.85	36.30	0	330	0.00%
2018/10/16	1	38.05	0	0.00	38.00	1	442	0.23%
2018/10/12	0	0.00	1	36.90	37.70	-1	445	-0.22%
2018/10/11	0	0.00	1	36.55	36.05	-1	444	-0.23%
2018/10/09	2	40.20	0	0.00	40.05	2	432	0.46%
2018/09/28	2	47.70	0	0.00	47.60	2	460	0.43%
2018/09/27	0	0.00	1	48.60	48.60	-1	463	-0.22%
2018/09/26	2	49.33	1	49.35	49.00	1	468	0.21%
2018/09/21	1	48.25	0	0.00	48.30	1	521	0.19%
2018/09/20	1	49.00	0	0.00	48.30	1	582	0.17%
2018/09/18	1	48.35	0	0.00	48.60	1	601	0.17%
2018/09/12	2	48.80	0	0.00	48.10	2	636	0.31%
2018/09/11	0	0.00	2	48.75	48.65	-2	637	-0.31%
2018/09/10	4	50.50	0	0.00	50.60	4	630	0.63%
2018/08/30	0	0.00	1	52.20	52.80	-1	654	-0.15%
2018/08/16	1	48.75	2	49.20	49.40	-1	636	-0.16%
2018/08/15	1	48.80	2	49.08	49.35	-1	632	-0.16%
2018/08/14	1	49.20	0	0.00	48.95	1	630	0.16%
2018/08/13	1	49.30	2	48.55	48.90	-1	626	-0.16%
2018/08/10	3	51.40	0	0.00	50.80	3	618	0.48%
2018/08/08	2	50.35	2	50.85	50.50	0	601	0.00%
2018/08/07	1	49.95	1	50.60	50.30	0	596	0.00%
2018/08/06	0	0.00	9	49.37	49.85	-9	591	-1.52%
2018/08/03	0	0.00	7	48.96	49.15	-7	592	-1.18%
2018/08/02	0	0.00	6	49.33	49.15	-6	590	-1.02%
2018/08/01	11	51.55	0	0.00	50.60	11	587	1.87%
2018/07/31	1	51.10	0	0.00	51.60	1	582	0.17%
2018/07/30	3	52.50	5	51.90	51.00	-2	578	-0.35%
2018/07/27	7	52.57	1.2	53.15	52.90	5.8	570	1.02%
2018/07/26	1	52.70	2	52.60	52.90	-1	558	-0.18%
2018/07/25	7	52.26	59	53.66	51.60	-52	517	-10.04%
2018/07/24	27	52.30	7	52.39	52.50	20	489	4.08%
2018/07/20	0	0.00	0.6	49.00	49.30	-0.6	468	-0.13%
2018/07/13	1	51.50	7	51.26	50.40	-6	464	-1.29%
2018/07/12	1	51.20	7	51.34	50.90	-6	460	-1.30%
2018/07/11	3	49.30	1	50.70	49.25	2	461	0.43%
2018/07/10	5	49.35	10	50.50	51.00	-5	458	-1.09%
2018/07/05	2	49.30	2	50.30	48.10	0	503	0.00%
2018/07/03	7	50.29	5	51.60	49.70	2	501	0.40%
2018/07/02	10	50.99	15.1	53.09	51.00	-5.1	484	-1.04%
2018/06/29	84.1	50.64	37	50.28	51.90	47.1	450	10.45%
2018/06/27	1	48.75	1	48.30	47.75	0	380	0.00%
2018/06/25	6	47.40	7	48.16	46.85	-1	369	-0.27%
2018/06/22	12	47.97	16	47.01	48.20	-4	362	-1.10%
2018/06/21	15	45.62	2	45.85	46.00	13	350	3.71%
2018/06/20	0	0.00	10	45.45	45.00	-10	351	-2.84%
2018/06/19	1	46.00	30	45.71	45.45	-29	348	-8.33%
2018/06/15	0	0.00	2	46.40	46.20	-2	347	-0.58%
2018/06/11	1	48.70	17	48.78	46.95	-16	339	-4.71%
2018/06/08	41	48.39	6	49.23	48.00	35	330	10.59%
2018/06/07	24	47.53	0	0.00	48.30	24	321	7.46%
2018/06/04	0	0.00	2	46.50	45.20	-2	328	-0.61%
2018/05/31	0	0.00	3	45.30	45.05	-3	324	-0.92%
2018/05/29	0	0.00	1	45.00	45.60	-1	324	-0.31%
2018/05/15	1	43.45	0	0.00	43.25	1	355	0.28%
2018/05/09	1	44.00	1	43.70	43.70	0	373	0.00%
2018/04/26	0	0.00	1	43.40	43.40	-1	435	-0.23%
2018/04/17	3	46.50	17	47.04	45.20	-14	651	-2.15%
2018/04/16	0	0.00	2	47.85	47.85	-2	644	-0.31%
2018/04/13	0	0.00	1.2	48.50	48.60	-1.2	640	-0.19%
2018/04/12	26	48.77	12	49.60	48.40	14	634	2.21%
2018/04/11	2	47.30	0	0.00	47.30	2	588	0.34%
2018/04/10	0	0.00	40	45.35	45.05	-40	576	-6.93%
2018/04/09	1	45.45	0	0.00	45.35	1	571	0.18%
2018/03/30	0	0.00	2	45.08	44.80	-2	568	-0.35%
2018/03/29	0	0.00	10	45.00	44.50	-10	566	-1.77%
2018/03/27	0	0.00	1	45.00	45.70	-1	562	-0.18%
2018/03/23	1	45.10	0	0.00	44.20	1	558	0.18%
2018/03/21	10	45.00	0	0.00	44.70	10	571	1.75%
2018/03/14	1	43.05	0	0.00	43.65	1	558	0.18%
2018/03/12	20	43.55	3	43.27	43.10	17	553	3.07%
2018/03/09	3	43.80	2	44.00	43.90	1	549	0.18%
2018/03/08	4	45.80	7	46.14	45.30	-3	539	-0.56%
2018/03/02	0	0.00	10	43.20	43.30	-10	516	-1.94%
2018/02/27	2	43.80	0	0.00	43.55	2	513	0.39%
2018/02/26	10	43.80	0	0.00	44.00	10	511	1.95%
2018/02/12	22	40.53	3	40.68	41.35	19	490	3.88%
2018/02/09	0	0.00	20	38.22	38.40	-20	481	-4.16%
2018/02/01	1	42.65	0	0.00	42.70	1	472	0.21%
2018/01/30	0	0.00	21	43.81	43.15	-21	467	-4.49%
2018/01/29	1	44.10	1	44.50	44.15	0	461	0.00%
2018/01/25	3	44.80	9	44.99	44.40	-6	452	-1.33%
2018/01/24	1	44.05	1	44.00	43.85	0	445	0.00%
2018/01/23	12	45.33	13.3	45.67	44.50	-1.3	442	-0.29%
2018/01/22	1	43.30	10	43.34	43.50	-9	419	-2.15%
2018/01/19	0	0.00	1	44.60	43.85	-1	416	-0.24%
2018/01/18	0	0.00	8	46.15	45.15	-8	403	-1.98%
2018/01/17	50	46.32	34	45.30	45.10	16	384	4.16%
2018/01/16	11	46.10	21	46.64	45.95	-10	353	-2.83%
2018/01/15	36	45.60	58	44.59	45.90	-22	313	-7.01%
2018/01/12	150	42.13	15	43.06	43.45	135	245	54.99%	大買/鉅額交易
2018/01/08	0	0.00	1	39.50	39.50	-1	200	-0.50%
2018/01/05	0	0.00	2	39.00	39.05	-2	198	-1.01%
2018/01/03	0	0.00	1	39.05	38.90	-1	204	-0.49%
2018/01/02	0	0.00	0.2	38.95	39.00	-0.2	213	-0.08%