寶齡富錦 (1760)-元大券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
96.1
漲跌
▼1.3
漲幅
-1.33%
成交量
489張
產業
上市生技醫療類股
407人加入追蹤

立即追蹤
本地時間:13:30

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

寶齡富錦 (1760)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/30	10	96.55	3	96.90	96.10	7	608	1.15%
2024/04/29	17	97.63	19	97.95	97.40	-2	604	-0.33%
2024/04/26	29	96.68	1	97.60	96.50	28	606	4.61%
2024/04/25	9	97.81	7.2	97.57	97.10	1.8	606	0.29%
2024/04/24	13	98.47	14	98.31	98.50	-1	609	-0.16%
2024/04/23	20	98.69	7	98.74	98.50	13	616	2.11%
2024/04/22	23	97.42	22.8	97.67	97.10	0.2	616	0.04%
2024/04/19	37	97.14	42.4	98.30	96.30	-5.3	615	-0.87%
2024/04/18	14	101.68	7.6	101.55	101.00	6.4	600	1.06%
2024/04/17	16	102.75	10	102.60	102.50	6	599	1.00%
2024/04/16	13	101.08	13.3	101.15	102.00	-0.3	610	-0.05%
2024/04/15	22	103.39	55.1	103.44	103.00	-33.1	609	-5.43%
2024/04/12	33	104.88	32.5	105.11	104.00	0.5	607	0.08%
2024/04/11	121	110.52	62	110.99	109.50	59	593	9.94%	大買/
2024/04/10	14	109.29	14.1	109.22	108.00	-0.1	578	-0.02%
2024/04/09	11	110.41	12	110.83	110.00	-1	604	-0.17%
2024/04/08	19	112.42	20	113.85	111.00	-1	596	-0.17%
2024/04/03	18	112.50	18	111.33	114.00	0	586	0.00%
2024/04/02	23	111.76	24	111.83	112.50	-1	579	-0.17%
2024/04/01	38	111.54	35	111.67	111.00	3	589	0.51%
2024/03/29	32	110.78	34	111.96	110.00	-2	590	-0.34%
2024/03/28	85	113.34	84	113.52	112.00	1	580	0.17%
2024/03/27	80	112.09	79	111.96	111.50	1	544	0.18%
2024/03/26	23	106.37	24	106.31	106.00	-1	506	-0.20%
2024/03/25	8	106.06	9	106.11	106.50	-1	507	-0.20%
2024/03/22	2	104.50	2	104.50	105.00	0	510	0.00%
2024/03/20	2	102.75	4	103.88	103.50	-2	521	-0.38%
2024/03/19	2	102.50	2	102.75	102.50	0	519	0.00%
2024/03/18	7	102.07	9	102.56	103.00	-2	521	-0.38%
2024/03/15	8	101.56	8	101.69	101.50	0	526	0.00%
2024/03/14	6	102.08	6.1	102.75	102.00	-0.1	531	-0.02%
2024/03/13	13	102.38	13.1	102.58	101.50	-0.1	541	-0.01%
2024/03/12	23	101.96	24.6	102.25	102.00	-1.6	549	-0.30%
2024/03/11	15	100.67	13.6	100.84	101.00	1.4	554	0.25%
2024/03/08	17	101.65	20.3	102.23	100.50	-3.3	585	-0.56%
2024/03/07	18	101.56	17	101.62	103.50	1	620	0.16%
2024/03/06	18	103.14	18	104.61	102.00	0	689	0.00%
2024/03/05	45	103.32	47.1	104.47	102.00	-2.1	706	-0.29%
2024/03/04	6	101.50	5.1	101.72	101.50	0.9	728	0.12%
2024/03/01	9	102.72	11	103.01	102.00	-2	888	-0.22%
2024/02/29	6	103.50	12.2	103.51	104.00	-6.2	1,032	-0.60%
2024/02/27	11	104.32	10	104.55	103.50	1	1,040	0.10%
2024/02/26	13	105.42	15	105.67	106.00	-2	1,053	-0.19%
2024/02/23	15	104.67	17	104.74	103.50	-2	1,072	-0.19%
2024/02/22	9	105.94	9	106.17	105.50	0	1,084	0.00%
2024/02/21	7	106.36	7	106.57	106.00	0	1,101	0.00%
2024/02/20	10	106.25	10	106.40	106.00	0	1,107	0.00%
2024/02/19	7	106.64	7	106.64	106.00	0	1,118	0.00%
2024/02/16	5	104.80	7	105.29	106.50	-2	1,127	-0.18%
2024/02/15	12	103.08	16	102.94	104.00	-4	1,131	-0.35%
2024/02/05	4	102.50	5.1	102.53	102.50	-1.1	1,141	-0.10%
2024/02/02	4	103.00	6.5	103.01	102.50	-2.5	1,216	-0.21%
2024/02/01	3.2	103.63	4.1	103.99	103.00	-0.9	1,229	-0.07%
2024/01/31	7	103.86	6.2	104.00	103.50	0.8	1,242	0.06%
2024/01/30	10	103.55	11.2	103.19	104.00	-1.2	1,280	-0.09%
2024/01/29	5	103.20	7	103.64	103.00	-2	1,291	-0.15%
2024/01/26	12	104.71	19	104.61	104.00	-7	1,330	-0.53%
2024/01/25	14	104.25	6	104.42	103.50	8	1,362	0.59%
2024/01/24	5	104.90	5	104.90	104.50	0	1,459	0.00%
2024/01/23	8	105.06	8	105.19	104.50	0	1,515	0.00%
2024/01/22	16.5	104.60	14	104.71	105.50	2.5	1,620	0.15%
2024/01/19	15.3	103.15	10.1	103.20	103.00	5.2	1,680	0.31%
2024/01/18	31	102.84	27.3	102.78	104.00	3.7	1,697	0.22%
2024/01/17	24.1	105.18	17.1	103.95	102.50	6.9	1,705	0.41%
2024/01/16	17	105.77	12	106.67	105.00	5	1,707	0.29%
2024/01/15	12	106.58	12.1	106.96	106.50	-0.1	1,711	0.00%
2024/01/12	10	106.05	9.1	107.00	105.50	0.9	1,713	0.05%
2024/01/11	16.1	104.88	15.1	105.00	105.50	1	1,733	0.06%
2024/01/10	34.1	104.81	39	104.67	105.00	-5	1,761	-0.28%
2024/01/09	13.2	109.11	17	109.00	108.00	-3.8	1,759	-0.22%
2024/01/08	11	111.77	12	111.92	111.00	-1	1,751	-0.06%
2024/01/05	20.1	111.80	14	112.00	112.50	6.1	1,751	0.35%
2024/01/04	7	111.36	17	111.24	110.50	-10	1,745	-0.57%
2024/01/03	52	113.97	53.2	114.77	111.50	-1.2	1,739	-0.07%
2024/01/02	8	112.25	10	112.15	111.50	-2	1,703	-0.12%
2023/12/29	14	112.50	14.2	112.47	112.00	-0.2	1,710	-0.01%
2023/12/28	8	111.88	7	112.50	112.00	1	1,709	0.06%
2023/12/27	15	111.37	16	112.00	113.50	-1	1,706	-0.06%
2023/12/26	21	108.90	22	108.98	109.00	-1	1,690	-0.06%
2023/12/25	10	110.45	9	110.89	109.50	1	1,677	0.06%
2023/12/22	8.1	111.51	8	111.69	111.50	0.1	1,671	0.01%
2023/12/21	20	112.25	20	112.48	111.50	0	1,669	0.00%
2023/12/20	18	113.69	17	113.62	113.50	1	1,660	0.06%
2023/12/19	13	113.15	13	113.12	113.00	0	1,650	0.00%
2023/12/18	28	113.04	28	113.16	112.50	0	1,644	0.00%
2023/12/15	19	112.50	19	112.79	112.50	0	1,641	0.00%
2023/12/14	17	112.26	20	112.30	111.50	-3	1,640	-0.18%
2023/12/13	11	112.91	15	113.00	112.00	-4	1,653	-0.24%
2023/12/12	16	112.72	15	113.07	112.50	1	1,651	0.06%
2023/12/11	30	113.87	42	113.62	112.50	-12	1,652	-0.73%
2023/12/08	30	112.55	41	112.37	113.00	-11	1,659	-0.66%
2023/12/07	20.1	113.72	22.1	113.73	111.50	-2	1,652	-0.12%
2023/12/06	31	114.85	36.3	114.85	113.50	-5.3	1,652	-0.32%
2023/12/05	61	116.60	83.6	116.58	114.00	-22.6	1,642	-1.38%
2023/12/04	119.1	119.60	101	119.83	119.00	18.1	1,611	1.12%	大買/大賣/
2023/12/01	154	119.50	145.1	119.48	117.00	8.9	1,571	0.57%	大買/大賣/
2023/11/30	31	117.15	30	117.38	116.00	1	1,494	0.07%
2023/11/29	44	117.10	76.1	116.78	116.50	-32.1	1,472	-2.18%
2023/11/28	306	120.08	329.6	120.22	117.50	-23.6	1,444	-1.63%	大買/大賣/
2023/11/27	343	119.69	278.2	119.55	122.50	64.8	1,305	4.96%	大買/大賣/
2023/11/24	26	111.90	26	111.96	111.50	0	1,168	0.00%
2023/11/22	72	113.94	53	114.34	111.50	19	1,161	1.64%
2023/11/21	24	112.38	27	112.07	113.50	-3	1,139	-0.26%
2023/11/20	48	112.52	37	112.47	112.00	11	1,139	0.97%
2023/11/17	16	110.81	26	110.75	111.00	-10	1,131	-0.88%
2023/11/16	16	111.25	32	111.92	110.50	-16	1,141	-1.40%
2023/11/15	16	109.94	27	110.39	111.00	-11	1,184	-0.93%
2023/11/14	18	109.69	30	109.63	109.00	-12	1,179	-1.02%
2023/11/13	16	111.59	15	111.57	110.50	1	1,179	0.08%
2023/11/10	130	112.67	125	112.42	113.50	5	1,171	0.43%	大買/大賣/
2023/11/09	30	109.83	25	110.40	108.50	5	1,107	0.45%
2023/11/08	19	110.76	26	111.15	111.00	-7	1,125	-0.62%
2023/11/07	64	112.69	65	113.43	110.00	-1	1,118	-0.09%
2023/11/06	29	109.98	24	110.25	110.50	5	1,098	0.46%
2023/11/03	64	110.22	67	111.41	108.50	-3	1,097	-0.27%
2023/11/02	76	112.86	77.1	112.66	112.50	-1.1	1,065	-0.11%
2023/11/01	194	115.46	186	115.98	114.00	8	1,041	0.77%	大買/大賣/
2023/10/31	72	111.45	72	111.60	113.00	0	953	0.00%
2023/10/30	115	113.06	111.3	113.33	110.00	3.7	916	0.40%	大買/大賣/
2023/10/27	144	110.24	146.5	110.40	111.00	-2.5	822	-0.30%	大買/大賣/
2023/10/26	13	102.50	13	103.88	101.00	0	770	0.00%
2023/10/25	17	102.76	16	102.94	103.50	1	786	0.13%
2023/10/24	13	99.15	13	99.05	99.90	0	843	0.00%
2023/10/23	14	97.66	14	97.97	97.10	0	870	0.00%
2023/10/20	10	97.19	7	97.80	96.60	3	878	0.34%
2023/10/19	13	98.65	17.2	98.50	99.40	-4.2	886	-0.47%
2023/10/18	42.2	92.72	55.4	93.13	96.40	-13.2	897	-1.47%
2023/10/17	6	98.43	15	98.82	96.50	-9	878	-1.02%
2023/10/16	3	100.33	3.5	100.51	100.00	-0.5	882	-0.06%
2023/10/13	3	101.50	3	101.84	100.50	0	903	0.00%
2023/10/12	3	101.67	3	101.83	102.50	0	913	0.00%
2023/10/11	1	103.00	0	0.00	101.00	1	923	0.11%
2023/10/06	2	103.25	2	103.75	102.50	0	937	0.00%
2023/10/05	4	104.13	7.2	104.27	104.00	-3.2	944	-0.34%
2023/10/04	6	100.67	3	100.83	100.50	3	956	0.31%
2023/10/03	3	102.50	0	0.00	101.50	3	967	0.31%
2023/10/02	4	103.25	0	0.00	103.50	4	986	0.41%
2023/09/26	1	102.00	3	102.17	102.00	-2	1,224	-0.16%
2023/09/22	2	102.00	2	102.00	102.50	0	1,257	0.00%
2023/09/21	2	102.25	4	102.63	101.50	-2	1,289	-0.16%
2023/09/20	8	104.38	7	104.50	104.00	1	1,319	0.08%
2023/09/19	5	106.50	10	106.45	105.50	-5	1,422	-0.35%
2023/09/18	27	108.19	22.1	108.24	107.00	4.9	1,448	0.34%
2023/09/15	1	105.50	3	105.33	105.00	-2	1,458	-0.14%
2023/09/14	6	106.50	5	106.50	106.00	1	1,486	0.07%
2023/09/13	7	106.57	7	106.00	106.50	0	1,494	0.00%
2023/09/12	2	103.50	2	103.00	103.00	0	1,491	0.00%
2023/09/11	3	105.33	3	105.67	103.50	0	1,496	0.00%
2023/09/08	5	104.60	5	104.30	105.00	0	1,506	0.00%
2023/09/07	3	105.00	22	104.82	105.00	-19	1,516	-1.25%
2023/09/06	1	104.50	1	105.00	105.00	0	1,533	0.00%
2023/09/05	3	104.17	3	104.33	104.50	0	1,545	0.00%
2023/09/04	4	104.38	5	104.80	105.00	-1	1,555	-0.06%
2023/09/01	5	104.60	5	104.70	104.50	0	1,574	0.00%
2023/08/31	21	104.98	21	105.33	103.50	0	1,584	0.00%
2023/08/30	6.3	102.65	6	102.08	103.00	0.3	1,577	0.02%
2023/08/29	3.2	99.83	3.1	99.62	100.50	0	1,592	0.00%
2023/08/28	2.1	99.11	11.2	99.77	99.10	-9.2	1,599	-0.57%
2023/08/25	2	101.25	2	101.75	101.00	0	1,606	0.00%
2023/08/24	7.1	101.43	17.7	101.58	101.00	-10.6	1,620	-0.66%
2023/08/23	7	104.07	7.3	104.38	103.50	-0.3	1,628	-0.02%
2023/08/22	13.4	102.93	13	103.23	103.50	0.4	1,650	0.02%
2023/08/21	50.3	106.74	46.1	106.60	104.00	4.2	1,656	0.25%
2023/08/18	3.1	102.02	2.8	100.92	100.00	0.3	1,667	0.02%
2023/08/17	5	100.44	5	101.00	101.50	0	1,764	0.00%
2023/08/16	4	100.28	16	100.56	100.50	-12	1,773	-0.68%
2023/08/15	8	101.56	19	101.61	101.00	-11	1,820	-0.60%
2023/08/14	26.2	99.50	44	99.53	100.00	-17.7	1,861	-0.95%
2023/08/11	5.1	103.71	4	103.88	103.50	1.1	1,925	0.06%
2023/08/10	9	103.83	19.7	104.03	103.50	-10.7	1,954	-0.55%
2023/08/09	10	107.80	12.3	107.18	106.00	-2.3	1,980	-0.11%
2023/08/08	6	106.00	10.9	106.52	106.00	-4.9	2,050	-0.24%
2023/08/07	4	107.25	7.2	106.20	109.00	-3.2	2,150	-0.15%
2023/08/04	7	107.79	7	108.43	108.50	0	2,171	0.00%
2023/08/02	27.2	109.34	40	110.08	108.00	-12.8	2,182	-0.59%
2023/08/01	23.1	112.57	17.7	113.19	111.50	5.4	2,195	0.25%
2023/07/31	27	112.31	31	111.95	112.50	-4	2,211	-0.18%
2023/07/28	37	112.19	49.7	112.34	111.50	-12.7	2,277	-0.56%
2023/07/27	62	113.26	66.9	114.12	113.50	-4.9	2,271	-0.22%
2023/07/26	15.4	119.03	17	124.68	116.00	-1.6	2,240	-0.07%
2023/07/25	17	128.18	17	127.09	128.50	0	2,220	0.00%
2023/07/24	1.2	128.71	1	127.00	126.00	0.2	2,228	0.01%
2023/07/21	22	129.86	21.7	130.19	127.50	0.3	2,247	0.01%
2023/07/20	9	128.00	9	128.39	127.50	0	2,298	0.00%
2023/07/19	22	129.07	24.2	128.55	128.00	-2.2	2,346	-0.09%
2023/07/18	7.1	130.12	11.6	129.37	125.50	-4.5	2,570	-0.17%
2023/07/17	15	131.67	6.1	131.60	132.00	8.9	2,982	0.30%
2023/07/14	4.1	130.00	10.1	130.50	129.00	-6	3,196	-0.19%
2023/07/13	23	129.07	3.3	130.07	128.00	19.7	3,218	0.61%
2023/07/12	30	132.03	10.2	132.61	131.00	19.8	3,240	0.61%
2023/07/11	35.1	131.87	19.5	132.07	131.50	15.6	3,283	0.47%
2023/07/10	23	134.15	21.5	133.72	134.50	1.5	3,320	0.04%
2023/07/07	41.1	136.72	30.3	137.28	134.50	10.8	3,354	0.32%
2023/07/06	220	141.24	288.4	141.40	138.00	-68.4	3,383	-2.02%	大買/大賣/
2023/07/05	44.3	139.52	69	139.30	139.00	-24.7	3,386	-0.73%
2023/07/04	182	139.95	200	139.59	139.00	-18	3,530	-0.51%	大買/大賣/
2023/07/03	24	132.33	65.7	132.19	133.00	-41.7	3,599	-1.16%
2023/06/30	8	134.75	10.8	135.66	134.00	-2.8	3,694	-0.08%
2023/06/29	94	137.25	29.2	137.87	137.50	64.8	3,798	1.71%
2023/06/28	34	136.60	30.1	136.74	135.00	3.9	3,912	0.10%
2023/06/27	97	139.13	93.9	139.66	136.50	3.1	3,970	0.08%
2023/06/26	15	135.73	19.5	134.79	135.00	-4.5	3,953	-0.11%
2023/06/21	9.1	130.62	9.2	131.00	130.50	-0.1	3,951	0.00%
2023/06/20	17.2	133.69	15	135.88	132.00	2.2	3,943	0.06%
2023/06/19	2	138.00	2.5	139.17	137.50	-0.5	3,948	-0.01%
2023/06/16	13	140.65	0.1	141.50	139.50	12.9	3,958	0.33%
2023/06/15	16	140.66	2	139.00	140.50	14	3,984	0.35%
2023/06/14	7	139.64	5.2	141.02	138.00	1.8	4,029	0.04%
2023/06/13	13	138.19	4.5	139.98	138.00	8.5	4,059	0.21%
2023/06/12	28.6	139.22	13.3	139.54	139.00	15.3	4,085	0.37%
2023/06/09	0	143.00	0.1	143.50	143.00	0	4,111	0.00%
2023/06/08	8.1	143.08	8.4	143.69	143.00	-0.3	4,138	-0.01%
2023/06/07	0.2	146.00	34.3	145.35	147.00	-34.1	4,230	-0.81%
2023/06/06	6.1	144.16	4.1	142.87	143.50	1.9	4,269	0.04%
2023/06/05	1	145.00	2	145.75	143.50	-1	4,393	-0.02%
2023/06/02	7	144.36	13.5	145.26	144.00	-6.5	4,525	-0.14%
2023/06/01	20	147.53	28.3	147.34	146.00	-8.3	4,763	-0.17%
2023/05/31	14	150.29	15	149.87	150.50	-1	4,832	-0.02%
2023/05/30	10	147.65	10.1	148.20	148.00	-0.1	4,868	0.00%
2023/05/29	29	150.52	15.1	149.57	148.50	14	4,869	0.29%
2023/05/26	29	151.05	30	150.67	148.50	-1	4,888	-0.02%
2023/05/25	29	149.71	53	149.44	149.00	-24	4,896	-0.49%
2023/05/24	35	152.11	113	151.21	151.00	-78	4,929	-1.58%	大賣/
2023/05/23	127	152.34	84.1	152.97	156.00	42.9	4,900	0.87%	大買/
2023/05/22	33	145.50	9	145.67	145.00	24	4,855	0.49%
2023/05/19	52	144.82	31.6	145.22	145.00	20.4	4,900	0.42%
2023/05/18	41.1	143.15	41.2	143.75	142.00	-0.1	4,900	0.00%
2023/05/17	113.1	144.36	125.6	144.97	142.50	-12.4	4,884	-0.25%	大買/大賣/
2023/05/16	41	140.76	52.6	140.24	138.50	-11.6	4,848	-0.24%
2023/05/15	18	140.78	42.6	142.02	140.00	-24.6	4,890	-0.50%
2023/05/12	100.6	150.98	90	151.65	143.00	10.6	4,947	0.21%
2023/05/11	100.6	150.98	90	151.65	147.50	10.6	5,034	0.21%
2023/05/10	17.2	160.27	14	160.65	160.50	3.1	5,059	0.06%
2023/05/09	15.2	161.58	5	162.62	161.00	10.2	5,195	0.20%
2023/05/08	15	166.17	7	165.93	163.00	8	5,475	0.15%
2023/05/05	6	165.75	11	165.64	165.50	-5	5,578	-0.09%
2023/05/04	74	167.29	34.2	167.57	167.00	39.8	5,603	0.71%
2023/05/03	11	164.27	10	164.45	163.00	1	5,564	0.02%
2023/05/02	22	164.64	20	164.60	163.00	2	5,592	0.04%
2023/04/28	17.1	162.65	2	162.75	162.00	15.1	5,617	0.27%
2023/04/27	5	161.70	6.1	161.45	160.50	-1.1	5,693	-0.02%
2023/04/26	26.1	162.81	20.1	163.11	162.00	6	5,746	0.10%
2023/04/25	61	163.84	68.9	164.27	160.00	-7.9	5,801	-0.14%
2023/04/24	24	164.19	19.4	165.56	162.00	4.6	5,820	0.08%
2023/04/21	164.4	169.12	140.1	169.83	164.50	24.2	5,874	0.41%	大買/大賣/
2023/04/20	342.3	186.83	431.7	188.60	176.50	-89.4	5,748	-1.55%	大買/大賣/
2023/04/19	203	183.28	145.3	183.94	189.00	57.8	5,391	1.07%	大買/大賣/
2023/04/18	16	171.97	14.4	172.75	172.00	1.7	5,241	0.03%
2023/04/17	48.1	172.73	20.1	174.01	170.50	28	5,331	0.53%
2023/04/14	73	176.42	29	177.66	173.50	44	5,423	0.81%
2023/04/13	110	176.61	26	176.92	176.00	84	5,569	1.51%	大買/
2023/04/12	20.1	174.92	31	174.65	175.50	-10.9	5,796	-0.19%
2023/04/11	140	174.32	41	174.09	174.00	99	6,176	1.60%	大買/
2023/04/10	90	177.19	91	177.73	176.50	-1	6,337	-0.02%
2023/04/07	165.4	177.73	265.1	177.87	178.50	-99.7	6,594	-1.51%	大買/大賣/
2023/04/06	136.5	172.35	118.1	172.59	174.50	18.4	7,026	0.26%	大買/大賣/
2023/03/31	317.1	164.41	317	165.52	165.00	0.1	7,373	0.00%	大買/大賣/
2023/03/30	131	171.53	131	170.48	170.50	0	7,486	0.00%	大買/大賣/
2023/03/29	95.2	172.63	62.2	172.13	174.50	33	7,544	0.44%
2023/03/28	79.1	168.81	64	168.65	166.00	15.1	7,606	0.20%
2023/03/27	43.6	169.61	42.1	169.83	170.50	1.5	7,789	0.02%
2023/03/24	9.1	162.81	9.6	163.20	166.00	-0.5	8,022	-0.01%
2023/03/23	37	161.68	37.1	161.74	161.50	-0.1	8,248	0.00%
2023/03/22	38	162.71	38.5	164.24	162.00	-0.5	8,623	-0.01%
2023/03/21	36	164.07	35.6	163.27	164.50	0.4	8,974	0.00%
2023/03/20	9.1	163.32	9.1	159.97	163.50	0	9,139	0.00%
2023/03/17	21	162.98	21.4	161.04	161.50	-0.4	9,327	0.00%
2023/03/16	51.1	160.84	59.1	161.52	160.00	-8	9,484	-0.08%
2023/03/15	20.1	165.78	22	165.00	165.00	-2	9,816	-0.02%
2023/03/14	34	163.87	35.2	164.18	162.50	-1.2	10,364	-0.01%
2023/03/13	29	164.05	22.8	164.19	163.50	6.2	10,692	0.06%
2023/03/10	84.5	165.93	91.2	166.13	165.50	-6.7	10,893	-0.06%
2023/03/09	37	172.64	37	172.54	171.50	0	10,985	0.00%
2023/03/08	88.5	174.08	79	174.01	172.00	9.5	11,095	0.09%
2023/03/07	71.1	174.87	75	176.76	172.00	-3.9	11,221	-0.03%
2023/03/06	114	176.81	101.2	176.44	176.00	12.8	11,317	0.11%	大買/大賣/
2023/03/03	182	167.07	43	166.27	172.00	139	11,279	1.23%	大買/鉅額交易
2023/03/02	16	165.22	8.8	164.91	165.50	7.2	11,478	0.06%
2023/03/01	33	160.68	37	161.11	160.50	-4	11,894	-0.03%
2023/02/24	37.1	161.37	285.3	161.60	161.00	-248.2	12,217	-2.03%	大賣/鉅額交易
2023/02/23	6.1	162.79	8.2	163.94	165.00	-2.1	12,457	-0.02%
2023/02/22	53.1	160.68	374.5	160.93	160.50	-321.4	13,154	-2.44%	大賣/鉅額交易
2023/02/21	10	164.20	12.2	163.96	164.50	-2.2	13,581	-0.02%
2023/02/20	37	165.95	27.3	166.16	163.50	9.7	13,788	0.07%
2023/02/17	42	167.37	100.6	168.51	166.50	-58.6	13,804	-0.42%
2023/02/16	15	170.47	10.2	169.50	169.50	4.8	13,846	0.03%
2023/02/15	41	168.06	46.3	168.58	167.50	-5.3	14,045	-0.04%
2023/02/14	55	169.44	64	168.42	169.50	-9	14,150	-0.06%
2023/02/13	66	170.08	68.1	171.56	169.00	-2.1	14,159	-0.01%
2023/02/10	68	171.51	66.4	176.07	170.50	1.6	14,203	0.01%
2023/02/09	47.2	180.44	46	179.42	178.00	1.2	14,268	0.01%
2023/02/08	33	178.29	13.1	178.31	179.50	19.9	14,313	0.14%
2023/02/07	38	177.58	28.1	177.67	176.00	9.9	14,281	0.07%
2023/02/06	112.1	179.15	20.6	179.13	176.50	91.5	14,272	0.64%	大買/
2023/02/03	8.1	173.57	15.1	175.42	173.50	-7	14,167	-0.05%
2023/02/02	57	169.85	25.1	168.98	170.50	32	14,324	0.22%
2023/02/01	31	168.26	22	167.86	168.50	9	14,471	0.06%
2023/01/31	15	166.80	13	166.27	169.00	2	14,584	0.01%
2023/01/30	38	166.59	23.7	167.01	165.50	14.3	14,692	0.10%
2023/01/17	20	163.30	19.2	162.82	165.00	0.8	14,822	0.01%
2023/01/16	16	162.16	15.7	162.37	164.00	0.3	14,868	0.00%
2023/01/13	123	160.11	23.1	160.42	160.50	99.9	14,966	0.67%	大買/
2023/01/12	41.1	161.80	41.6	162.02	161.00	-0.5	15,085	0.00%
2023/01/11	261	163.15	39.2	166.07	163.50	221.8	15,126	1.47%	大買/鉅額交易
2023/01/10	57.1	167.58	53.6	170.09	166.00	3.4	15,246	0.02%
2023/01/09	14	173.57	16	173.44	172.50	-2	15,444	-0.01%
2023/01/06	72	171.53	8	171.69	171.50	64	15,650	0.41%
2023/01/05	46	172.05	41.9	172.90	170.50	4.1	15,797	0.03%
2023/01/04	42	172.45	33.7	174.42	170.00	8.3	15,918	0.05%
2023/01/03	63	177.44	520.1	179.08	175.50	-457.1	16,052	-2.85%	大賣/鉅額交易
2022/12/30	97	177.51	87	177.86	179.00	10	16,167	0.06%
2022/12/29	163	176.59	337.3	178.91	176.50	-174.3	16,156	-1.08%	大買/大賣/鉅額交易
2022/12/28	50	174.84	53	174.00	174.00	-3	16,346	-0.02%
2022/12/27	54	174.41	44.2	174.73	173.00	9.8	16,394	0.06%
2022/12/26	180	184.37	231.4	188.16	180.00	-51.4	16,202	-0.32%	大買/大賣/
2022/12/23	44.1	185.98	67	185.27	190.00	-22.9	15,717	-0.15%
2022/12/22	208	170.56	35	172.09	175.00	173	15,459	1.12%	大買/鉅額交易
2022/12/21	48	172.05	25.2	172.04	170.00	22.8	15,352	0.15%
2022/12/20	50	172.97	51.2	178.05	170.00	-1.2	15,422	-0.01%
2022/12/19	57	179.95	53	180.03	181.50	4	15,388	0.03%
2022/12/16	68	179.88	68.2	179.19	179.50	-0.2	15,395	0.00%
2022/12/15	15	176.50	20	177.48	181.00	-5	15,431	-0.03%
2022/12/14	224	171.28	116	168.39	178.50	108	15,347	0.70%	大買/大賣/鉅額交易
2022/12/13	122	175.61	104.7	178.09	170.00	17.3	15,071	0.11%	大買/大賣/
2022/12/12	106	173.92	106	174.14	173.50	0	14,816	0.00%	大買/大賣/
2022/12/09	239	179.17	17.5	173.71	180.00	221.5	14,744	1.50%	大買/鉅額交易
2022/12/08	40.5	170.83	52.3	172.15	169.00	-11.8	14,665	-0.08%
2022/12/07	70.5	178.59	97.3	180.00	175.00	-26.8	14,777	-0.18%
2022/12/06	239	183.02	232.6	183.10	180.00	6.4	14,604	0.04%	大買/大賣/
2022/12/05	56	173.89	46.3	176.36	181.50	9.7	14,391	0.07%
2022/12/02	111	168.36	112.5	169.74	168.00	-1.5	14,274	-0.01%	大買/大賣/
2022/12/01	18	166.86	15.5	166.88	168.00	2.5	14,314	0.02%
2022/11/30	25	162.56	14	161.64	165.00	11	14,556	0.08%
2022/11/29	49.5	162.88	85	163.95	163.00	-35.5	14,672	-0.24%
2022/11/28	33	168.20	61	167.86	167.50	-28	14,856	-0.19%
2022/11/25	49	165.54	255	168.69	164.50	-206	14,840	-1.39%	大賣/鉅額交易
2022/11/24	19	169.71	40.5	169.73	170.00	-21.5	15,103	-0.14%
2022/11/23	58.5	172.75	26	170.02	172.50	32.5	15,074	0.22%
2022/11/22	143	167.44	137.5	168.42	165.00	5.5	14,781	0.04%	大買/大賣/
2022/11/21	30	175.85	61	175.88	177.00	-31	14,770	-0.21%
2022/11/18	130	168.25	150.3	167.43	174.00	-20.3	14,742	-0.14%	大買/大賣/
2022/11/17	422	159.86	381.3	160.03	161.00	40.7	14,449	0.28%	大買/大賣/
2022/11/16	17	145.44	25.4	144.07	146.50	-8.4	14,232	-0.06%
2022/11/15	39	139.09	39.2	138.55	139.00	-0.2	14,294	0.00%
2022/11/14	28.2	139.10	14.1	139.60	140.50	14.1	14,558	0.10%
2022/11/11	43	143.00	31.2	144.35	141.00	11.8	14,973	0.08%
2022/11/10	59.1	140.47	26.4	141.05	140.50	32.7	15,484	0.21%
2022/11/09	4	140.25	15.3	139.85	140.50	-11.3	15,654	-0.07%
2022/11/08	44.1	137.82	35.1	139.31	137.50	9	15,715	0.06%
2022/11/07	48.3	139.92	261.6	141.22	139.00	-213.3	15,625	-1.37%	大賣/鉅額交易
2022/11/04	110	144.78	55.2	145.30	144.50	54.8	15,492	0.35%	大買/
2022/11/03	13	150.00	3	149.67	150.00	10	15,334	0.07%
2022/11/02	11	150.09	11	148.23	150.00	0	15,265	0.00%
2022/11/01	31	150.00	245	150.96	150.00	-214	15,143	-1.41%	大賣/鉅額交易
2022/10/31	46	151.33	39	149.56	150.50	7	14,998	0.05%
2022/10/28	25	142.56	226.2	141.48	142.00	-201.2	14,761	-1.36%	大賣/鉅額交易
2022/10/27	3.1	136.90	13	139.00	139.00	-9.9	14,641	-0.07%
2022/10/26	33	133.53	19.1	133.87	133.00	14	14,572	0.10%
2022/10/25	71.1	134.84	47	135.34	134.00	24.1	14,477	0.17%
2022/10/24	15	143.63	12.4	145.01	140.00	2.6	14,341	0.02%
2022/10/21	49	141.67	61	143.20	141.00	-12	14,304	-0.08%
2022/10/20	80.1	141.18	53	143.09	147.50	27.1	14,254	0.19%
2022/10/19	8	144.44	7	144.43	142.50	1	14,206	0.01%
2022/10/18	24	147.23	227.6	148.34	145.50	-203.6	14,369	-1.42%	大賣/鉅額交易
2022/10/14	51	145.43	56	147.46	151.00	-5	14,168	-0.04%
2022/10/13	121	138.01	169.4	140.44	138.50	-48.4	13,972	-0.35%	大買/大賣/
2022/10/12	26	142.15	30.1	142.21	144.50	-4.1	13,855	-0.03%
2022/10/11	138	142.93	59.1	145.11	138.50	78.9	13,688	0.58%	大買/
2022/10/07	56	150.62	29.5	152.61	148.50	26.5	13,556	0.20%
2022/10/06	38	151.86	76.1	151.29	152.50	-38.1	13,360	-0.29%
2022/10/05	908	148.98	2,677.2	149.20	150.00	-1,769.2	13,249	-13.35%	大買/大賣/鉅額交易
2022/10/04	2,980	148.73	1,448.1	147.64	149.00	1,531.9	12,823	11.95%	大買/大賣/鉅額交易
2022/10/03	73	136.73	89	136.76	135.50	-16	12,795	-0.13%
2022/09/30	68	139.42	52	136.60	142.00	16	12,800	0.12%
2022/09/29	106	138.22	53.6	137.11	138.00	52.4	12,980	0.40%	大買/
2022/09/28	101	132.81	162	132.67	130.00	-61	13,119	-0.46%	大買/大賣/
2022/09/27	178	136.01	141	132.70	138.00	37	13,225	0.28%	大買/大賣/
2022/09/26	78.1	134.62	144.9	135.71	132.00	-66.8	13,221	-0.51%	大賣/
2022/09/23	51.1	143.64	275	142.44	143.00	-223.9	13,445	-1.67%	大賣/鉅額交易
2022/09/22	462	146.92	39.2	142.65	147.50	422.8	13,708	3.08%	大買/鉅額交易
2022/09/21	197	139.59	12	137.67	138.50	185	13,994	1.32%	大買/鉅額交易
2022/09/20	9.1	136.15	10	135.50	137.00	-0.9	14,052	-0.01%
2022/09/19	17.2	134.31	40	133.39	137.00	-22.8	14,042	-0.16%
2022/09/16	24	136.27	57	136.27	135.50	-33	14,088	-0.23%
2022/09/15	24.1	139.83	88.4	140.44	139.00	-64.3	14,062	-0.46%
2022/09/14	78.1	141.96	82.9	141.52	141.00	-4.8	14,063	-0.03%
2022/09/13	14	145.61	16.4	144.91	145.50	-2.4	13,794	-0.02%
2022/09/12	146.1	142.05	163.3	138.30	145.00	-17.2	13,616	-0.13%	大買/大賣/
2022/09/08	380.1	135.19	81	134.02	139.00	299.1	13,273	2.25%	大買/鉅額交易
2022/09/07	76	133.37	73.4	133.94	130.00	2.6	13,040	0.02%
2022/09/06	763.1	140.22	324.1	146.47	136.00	439	12,788	3.43%	大買/大賣/鉅額交易
2022/09/05	63	155.02	154.7	159.01	151.00	-91.7	12,414	-0.74%	大賣/
2022/09/02	738	161.87	92	159.49	162.00	646	12,214	5.29%	大買/鉅額交易
2022/09/01	16.1	156.02	71	153.63	150.00	-54.9	11,887	-0.46%
2022/08/31	99.1	158.08	91	158.25	154.50	8.1	11,688	0.07%
2022/08/30	88	153.40	46.7	152.44	152.00	41.3	11,214	0.37%
2022/08/29	51	150.60	110.1	149.40	149.00	-59.1	10,967	-0.54%	大賣/
2022/08/26	24	155.46	45	153.87	151.50	-21	10,806	-0.19%
2022/08/25	253	150.20	53	149.07	155.50	200	10,507	1.90%	大買/鉅額交易
2022/08/24	230	148.98	54	148.94	149.00	176	10,277	1.71%	大買/鉅額交易
2022/08/23	54	146.12	42	143.57	145.50	12	9,852	0.12%
2022/08/22	51	152.52	78	152.60	145.50	-27	9,630	-0.28%
2022/08/19	46	150.65	81	148.52	151.00	-35	9,376	-0.37%
2022/08/18	202.1	148.23	166.4	148.59	149.00	35.8	9,098	0.39%	大買/大賣/
2022/08/17	95	141.33	161.6	140.23	141.00	-66.6	8,658	-0.77%	大賣/
2022/08/16	173	132.95	75	131.64	137.50	98	7,997	1.23%	大買/
2022/08/15	142	122.77	15.2	121.68	125.00	126.8	7,889	1.61%	大買/鉅額交易
2022/08/12	5	114.60	2	116.00	114.00	3	7,850	0.04%
2022/08/11	6	114.42	5	116.40	114.00	1	8,010	0.01%
2022/08/10	209	112.79	11	114.18	115.50	198	8,097	2.45%	大買/鉅額交易
2022/08/09	5	113.60	15	113.30	113.50	-10	8,098	-0.12%
2022/08/08	37	112.92	21	112.52	114.00	16	8,179	0.20%
2022/08/05	24	111.85	16	111.66	113.00	8	8,351	0.10%
2022/08/04	13	108.12	33	107.83	108.50	-20	8,486	-0.24%
2022/08/03	23	110.65	98.5	110.46	109.50	-75.5	8,730	-0.86%
2022/08/02	26.2	113.65	70	113.45	112.50	-43.8	8,808	-0.50%
2022/08/01	21	118.40	57	117.63	115.50	-36	8,752	-0.41%
2022/07/29	14	122.11	32	121.34	122.00	-18	8,727	-0.21%
2022/07/28	41	123.51	37	123.45	122.50	4	8,702	0.05%
2022/07/27	118	120.61	142	121.18	120.00	-24	8,672	-0.28%	大買/大賣/
2022/07/26	136	124.54	186	126.20	124.00	-50	8,577	-0.58%	大買/大賣/
2022/07/25	102	125.49	136	125.10	128.00	-34	8,456	-0.40%	大買/大賣/
2022/07/22	252	121.78	90	121.02	123.50	162	8,241	1.97%	大買/鉅額交易
2022/07/21	36	114.40	27	115.63	117.00	9	8,080	0.11%
2022/07/20	28	115.50	23.5	115.44	117.00	4.5	8,079	0.06%
2022/07/19	30	114.00	16	114.81	112.50	14	8,076	0.17%
2022/07/18	15	113.17	28	113.21	114.50	-13	8,068	-0.16%
2022/07/15	129	111.45	140	113.29	110.50	-11	8,120	-0.14%	大買/大賣/
2022/07/14	22	113.52	18	114.17	116.50	4	9,566	0.04%
2022/07/13	46	114.47	46	115.83	115.00	0	10,622	0.00%
2022/07/12	301	112.83	233	113.76	110.00	68	10,635	0.64%	大買/大賣/
2022/07/11	60	113.67	185	114.61	116.00	-125	11,328	-1.10%	大賣/鉅額交易
2022/07/08	74	118.96	84	119.24	118.00	-10	11,480	-0.09%
2022/07/07	133	117.70	307.4	117.45	120.50	-174.4	11,526	-1.51%	大買/大賣/鉅額交易
2022/07/06	394	123.10	259.3	123.29	120.00	134.7	11,819	1.14%	大買/大賣/鉅額交易
2022/07/05	211	121.37	169.7	119.05	121.00	41.3	11,763	0.35%	大買/大賣/
2022/07/04	149	118.55	244	117.20	120.00	-95	11,689	-0.81%	大買/大賣/
2022/07/01	188	120.15	126.2	118.95	122.00	61.8	11,715	0.53%	大買/大賣/
2022/06/30	214	121.95	725.1	124.57	120.00	-511.1	11,472	-4.45%	大買/大賣/鉅額交易
2022/06/29	334.7	124.21	218.6	122.21	124.50	116.1	11,144	1.04%	大買/大賣/鉅額交易
2022/06/28	3,070	117.36	1,201.8	117.24	117.50	1,868.2	10,637	17.56%	大買/大賣/鉅額交易
2022/06/27	63.3	107.65	40.3	103.85	107.00	23	10,419	0.22%
2022/06/24	26.5	109.21	31.3	108.50	109.50	-4.8	10,335	-0.05%
2022/06/23	38.3	104.91	13	103.81	106.00	25.3	10,286	0.25%
2022/06/22	184.1	100.23	29.6	98.94	96.70	154.5	10,219	1.51%	大買/鉅額交易
2022/06/21	41.2	91.50	17	90.43	94.30	24.2	10,091	0.24%
2022/06/20	18	86.92	39.5	87.80	85.80	-21.5	10,048	-0.21%
2022/06/17	12	89.07	25.2	89.31	89.30	-13.2	10,026	-0.13%
2022/06/16	6	90.70	11.4	90.52	90.00	-5.4	10,005	-0.05%
2022/06/15	59.2	93.40	38.8	92.87	92.50	20.4	9,993	0.20%
2022/06/14	62.7	91.96	43	91.94	91.40	19.8	9,996	0.20%
2022/06/13	9.2	96.35	65.5	97.44	94.10	-56.3	9,949	-0.57%
2022/06/10	60	102.78	34.2	103.46	101.50	25.8	9,884	0.26%
2022/06/09	13.3	106.63	4	106.38	106.50	9.3	9,787	0.09%
2022/06/08	29.1	104.23	4.7	105.18	103.50	24.4	9,776	0.25%
2022/06/07	0	0.00	5	103.10	104.00	-5	9,798	-0.05%
2022/06/06	2.4	104.00	13	103.62	103.00	-10.6	9,837	-0.11%
2022/06/02	17	104.83	33.8	105.21	104.00	-16.8	9,871	-0.17%
2022/06/01	24.1	107.21	10	106.55	106.50	14.1	9,898	0.14%
2022/05/31	6.6	105.58	1.4	106.20	106.00	5.2	9,952	0.05%
2022/05/30	37.5	106.09	20.5	106.07	106.50	17	10,056	0.17%
2022/05/27	25.5	102.92	24.2	103.09	104.00	1.3	10,208	0.01%
2022/05/26	34.1	103.22	46.7	102.81	100.50	-12.6	10,278	-0.12%
2022/05/25	25.6	103.08	30.1	103.07	103.50	-4.5	10,347	-0.04%
2022/05/24	49.7	104.18	83.3	103.70	102.00	-33.6	10,482	-0.32%
2022/05/23	81.8	103.80	66.7	103.50	108.00	15.2	10,910	0.14%
2022/05/20	47.9	103.74	47.3	103.57	102.50	0.6	10,912	0.01%
2022/05/19	108.4	105.73	107.1	106.60	102.00	1.3	10,910	0.01%	大買/大賣/
2022/05/18	125.2	109.10	81.9	108.42	107.50	43.3	10,867	0.40%	大買/
2022/05/17	60	106.98	32.5	106.27	106.50	27.5	10,797	0.25%
2022/05/16	50.4	106.93	35	105.71	109.00	15.4	10,837	0.14%
2022/05/13	186	106.20	202.8	105.92	105.50	-16.9	10,819	-0.16%	大買/大賣/
2022/05/12	67.9	109.06	132.8	108.99	104.00	-64.9	10,728	-0.60%	大賣/
2022/05/11	154.9	112.87	99.8	112.16	111.50	55.1	10,641	0.52%	大買/
2022/05/10	45	121.23	106.6	118.99	116.50	-61.6	10,442	-0.59%	大賣/
2022/05/09	0.1	127.50	15	125.47	129.00	-14.9	10,303	-0.14%
2022/05/06	1.6	124.00	9	123.06	125.50	-7.4	10,295	-0.07%
2022/05/05	1	124.00	2	126.00	123.50	-1	10,279	-0.01%
2022/05/04	6	129.91	57.1	125.84	122.50	-51.1	10,280	-0.50%
2022/05/03	1	136.50	2	136.50	134.50	-1	10,368	-0.01%
2022/04/29	0	136.50	3	139.50	139.50	-3	10,462	-0.03%
2022/04/28	7	146.14	14.1	145.39	136.50	-7	10,452	-0.07%
2022/04/27	24.1	147.92	3	139.00	151.00	21.1	10,384	0.20%
2022/04/26	3	133.33	85	136.45	137.50	-82	10,332	-0.79%
2022/04/25	4	147.25	8	143.56	142.00	-4	10,270	-0.04%
2022/04/22	21	148.52	12	147.17	148.00	9	10,240	0.09%
2022/04/21	4	156.50	65	154.88	153.00	-61	10,224	-0.60%
2022/04/20	1,360.5	163.79	2,406.8	161.12	162.00	-1,046.3	10,146	-10.31%	大買/大賣/鉅額交易
2022/04/19	1,898.6	147.67	1,472.7	147.37	160.00	425.9	8,620	4.94%	大買/大賣/鉅額交易
2022/04/18	418	145.64	114.2	147.21	149.50	303.8	7,584	4.01%	大買/大賣/鉅額交易
2022/04/15	1,528.8	131.71	1,307.7	131.86	136.00	221.1	7,514	2.94%	大買/大賣/鉅額交易
2022/04/14	622.3	120.85	610.4	121.54	124.00	11.9	6,656	0.18%	大買/大賣/
2022/04/13	497	113.12	363.8	112.96	113.00	133.2	6,280	2.12%	大買/大賣/鉅額交易
2022/04/12	712	115.31	619	115.55	116.00	93	6,087	1.53%	大買/大賣/
2022/04/11	382.8	112.75	346.4	112.43	116.00	36.4	5,493	0.66%	大買/大賣/
2022/04/08	166.6	108.56	248.3	108.16	105.50	-81.7	5,199	-1.57%	大買/大賣/
2022/04/07	413.2	112.13	446.6	111.04	111.50	-33.4	5,075	-0.66%	大買/大賣/
2022/04/06	272.6	109.94	332.5	110.00	108.00	-60	4,831	-1.24%	大買/大賣/
2022/04/01	44.6	110.41	64.1	107.08	103.00	-19.5	4,682	-0.42%
2022/03/31	83	104.81	50.2	102.17	107.50	32.8	4,464	0.73%
2022/03/30	3	97.83	3	98.30	97.90	0	4,331	0.00%
2022/03/29	21	97.56	14	97.73	98.20	7	4,324	0.16%
2022/03/28	81	102.17	64.4	101.04	98.20	16.6	4,302	0.39%
2022/03/25	15.2	96.49	10	98.28	96.00	5.2	4,179	0.12%
2022/03/24	7	98.36	5	98.28	98.50	2	4,163	0.05%
2022/03/23	1	96.50	2.5	97.25	96.50	-1.5	4,143	-0.04%
2022/03/22	13	96.05	8.4	97.32	96.00	4.6	4,132	0.11%
2022/03/21	6.1	97.40	0.3	97.49	97.00	5.8	4,124	0.14%
2022/03/18	3.1	96.71	5.1	95.84	98.00	-2	4,117	-0.05%
2022/03/17	77	97.51	15.6	96.78	96.70	61.4	4,122	1.49%
2022/03/16	8.5	94.59	12.2	95.11	93.00	-3.7	4,092	-0.09%
2022/03/15	13	95.11	39.6	95.07	93.60	-26.6	4,078	-0.65%
2022/03/14	16	98.27	25.8	97.22	98.80	-9.8	4,064	-0.24%
2022/03/11	8	99.41	41.5	99.82	98.30	-33.5	4,041	-0.83%
2022/03/10	76.3	102.33	53.3	101.68	102.50	23	4,027	0.57%
2022/03/09	81.8	100.62	70.5	100.74	98.80	11.3	3,999	0.28%
2022/03/08	43.7	100.08	75.8	99.58	97.50	-32.2	3,970	-0.81%
2022/03/07	35.6	105.24	94.7	104.16	102.50	-59.1	3,947	-1.50%
2022/03/04	87.1	111.62	113	110.99	109.00	-25.9	3,977	-0.65%	大賣/
2022/03/03	129.3	112.69	158.1	112.73	113.50	-28.9	3,973	-0.73%	大買/大賣/
2022/03/02	254.3	110.37	239.3	110.31	112.00	15	3,852	0.39%	大買/大賣/
2022/03/01	226.8	106.53	210.9	106.12	105.00	15.9	3,660	0.44%	大買/大賣/
2022/02/25	88.2	105.32	47	104.14	108.50	41.2	3,558	1.16%
2022/02/24	617.6	100.71	224.6	99.83	99.00	392.9	3,433	11.44%	大買/大賣/鉅額交易
2022/02/23	1,672.1	116.18	1,771.6	104.71	100.50	-99.5	3,226	-3.08%	大買/大賣/
2022/02/21	203	106.89	71.2	103.02	111.50	131.8	2,704	4.87%	大買/鉅額交易
2022/02/18	70.7	100.22	22	100.76	101.50	48.7	2,497	1.95%
2022/02/17	95.3	98.61	80	96.97	98.40	15.3	2,408	0.64%
2022/02/16	12	96.81	20.4	96.60	97.60	-8.4	2,270	-0.37%
2022/02/15	22	98.02	59	97.04	98.30	-37	2,218	-1.67%
2022/02/14	107	98.65	25	97.64	99.80	82	2,125	3.86%	大買/
2022/02/11	56.3	95.56	50.8	95.47	95.30	5.5	2,030	0.27%
2022/02/10	136.1	94.55	36.3	93.73	95.50	99.8	1,915	5.21%	大買/
2022/02/09	84.8	89.74	39.1	89.18	90.10	45.7	1,820	2.51%
2022/02/08	27.8	85.12	16	84.42	85.00	11.8	1,719	0.68%
2022/02/07	10.2	82.45	7	82.89	83.10	3.2	1,703	0.19%
2022/01/26	28	81.43	37	80.61	82.00	-9	1,681	-0.54%
2022/01/25	17	81.80	35	81.37	81.20	-18	1,655	-1.09%
2022/01/24	127	87.88	73	87.59	83.30	54	1,623	3.32%	大買/
2022/01/21	49.3	83.36	21	82.57	83.00	28.3	1,469	1.92%
2022/01/20	7	79.33	0.5	78.92	77.80	6.5	1,353	0.48%
2022/01/19	2.3	78.79	1.3	79.64	77.40	1	1,328	0.08%
2022/01/18	6.2	80.04	33	80.81	79.30	-26.8	1,305	-2.05%
2022/01/17	4.7	84.37	17	83.31	82.90	-12.3	1,276	-0.96%
2022/01/14	26	83.48	39	82.72	83.10	-13	1,242	-1.05%
2022/01/13	22.9	83.55	21	83.13	84.50	1.9	1,189	0.16%
2022/01/12	41.2	80.64	12.1	80.16	81.40	29.2	1,111	2.62%
2022/01/11	41	77.61	21	78.62	78.00	20	1,063	1.88%
2022/01/10	78	82.64	49.8	82.63	82.80	28.2	1,014	2.78%
2022/01/07	19.2	79.81	23	79.49	78.00	-3.8	885	-0.43%
2022/01/06	11	75.57	11	75.88	74.10	0	795	0.00%
2022/01/05	6	73.45	4	75.08	73.80	2	773	0.26%
2022/01/04	14.3	74.41	6	75.05	74.80	8.3	766	1.08%
2022/01/03	2	72.35	1	72.70	72.00	1	746	0.13%
2021/12/30	5.9	76.45	8	75.89	75.20	-2.1	728	-0.29%
2021/12/29	12.8	75.06	9	74.33	75.50	3.8	693	0.54%
2021/12/28	0.8	72.84	1.7	72.88	73.50	-0.9	676	-0.13%
2021/12/27	0	0.00	1	71.20	71.30	-1	663	-0.15%
2021/12/23	11	70.89	0	0.00	70.90	11	672	1.64%
2021/12/22	10	70.89	0	0.00	71.10	10	676	1.48%
2021/12/21	16	70.60	1	70.40	70.30	15	674	2.23%
2021/12/20	12	70.41	5	70.30	70.30	7	674	1.04%
2021/12/17	14	69.79	4	70.52	69.40	10	671	1.49%
2021/12/16	1	69.20	0.2	69.50	69.00	0.9	670	0.13%
2021/12/15	4	68.98	0.1	68.51	69.30	3.9	683	0.57%
2021/12/14	19.6	68.57	2.3	69.04	68.00	17.3	686	2.52%
2021/12/13	12	68.97	1.4	69.14	69.10	10.6	685	1.54%
2021/12/10	17	70.56	5.1	70.62	69.00	11.9	688	1.73%
2021/12/09	11	69.38	0.5	69.67	69.40	10.5	676	1.55%
2021/12/08	16	70.14	1	70.30	69.80	15	696	2.16%
2021/12/07	10	69.14	4.4	69.23	68.90	5.6	729	0.77%
2021/12/06	1	70.50	0.1	70.56	70.10	0.9	817	0.11%
2021/12/03	5	70.60	2.2	70.48	70.30	2.8	1,104	0.26%
2021/12/02	8	70.73	8	70.70	70.20	0	1,158	0.00%
2021/12/01	19	70.46	9.4	71.17	70.00	9.6	1,164	0.83%
2021/11/30	18	69.59	11	69.52	69.70	7	1,148	0.61%
2021/11/29	40	74.68	34	74.87	73.00	6	1,127	0.53%
2021/11/26	37.5	73.32	30.3	72.96	71.30	7.2	1,042	0.69%
2021/11/25	9.5	70.35	1	70.60	70.00	8.5	967	0.88%
2021/11/24	4	70.30	4	69.85	69.70	0	965	0.00%
2021/11/23	8.5	70.99	8.8	71.25	70.00	-0.3	959	-0.03%
2021/11/22	6	70.38	4	70.18	70.40	2	945	0.21%
2021/11/19	3	69.17	3	69.66	68.70	0	943	0.00%
2021/11/18	5	69.98	4	69.57	70.30	1	942	0.11%
2021/11/17	5	68.56	1	68.80	68.80	4	937	0.43%
2021/11/16	3.7	68.48	1.1	68.32	68.40	2.6	940	0.28%
2021/11/15	6.6	68.50	6	68.65	68.90	0.6	946	0.06%
2021/11/12	3	66.50	3.6	66.74	66.60	-0.6	949	-0.06%
2021/11/11	6	66.20	5.5	66.13	66.10	0.5	954	0.05%
2021/11/10	18	66.42	17.2	66.49	66.30	0.8	960	0.08%
2021/11/09	12	66.83	11.7	66.86	66.70	0.3	963	0.03%
2021/11/08	8	68.31	13.4	68.29	67.70	-5.4	963	-0.56%
2021/11/05	3	68.87	3	68.67	68.90	0	970	0.00%
2021/11/04	8	68.46	10	68.36	68.80	-2	975	-0.21%
2021/11/03	6	68.05	6.1	68.11	68.20	-0.1	976	-0.01%
2021/11/02	4.1	68.26	3.8	68.53	68.10	0.3	979	0.03%
2021/11/01	5	68.12	5	67.74	68.00	0	982	0.00%
2021/10/29	3	68.50	3	68.30	68.60	0	983	0.00%
2021/10/28	3	69.77	7	69.94	70.10	-4	990	-0.40%
2021/10/27	2	67.90	2	67.70	68.30	0	987	0.00%
2021/10/26	5	67.16	5	67.66	67.20	0	990	0.00%
2021/10/25	10.1	67.95	10	67.58	67.90	0.1	1,005	0.01%
2021/10/22	14	66.63	14.3	66.36	66.60	-0.3	1,015	-0.03%
2021/10/21	12.6	67.66	12	67.63	67.50	0.6	1,021	0.06%
2021/10/20	7	68.37	6	67.78	68.60	1	1,028	0.10%
2021/10/19	7	67.07	9	67.00	67.80	-2	1,032	-0.19%
2021/10/18	14	66.00	13.7	65.46	66.20	0.3	1,039	0.03%
2021/10/15	11	66.89	10.5	66.73	66.60	0.5	1,061	0.05%
2021/10/14	14.1	66.78	13.1	66.36	67.30	1.1	1,139	0.09%
2021/10/13	12	64.50	13	65.25	64.00	-1	1,134	-0.09%
2021/10/12	14	65.69	15.2	65.98	65.60	-1.2	1,145	-0.10%
2021/10/08	5	67.58	7.1	67.62	67.30	-2.1	1,162	-0.18%
2021/10/07	3.1	66.51	3	67.10	67.30	0.1	1,188	0.01%
2021/10/06	7	66.20	9.1	66.72	66.00	-2.1	1,223	-0.17%
2021/10/05	9	65.61	11.8	65.06	66.60	-2.8	1,245	-0.23%
2021/10/04	14	67.89	14.9	67.59	65.60	-0.9	1,261	-0.07%
2021/10/01	15	69.81	16	71.36	69.50	-1	1,271	-0.08%
2021/09/30	11	70.70	12	70.62	71.20	-1	1,284	-0.08%
2021/09/29	13	70.43	7.1	70.38	70.20	5.9	1,299	0.45%
2021/09/28	7	72.20	14.3	72.13	71.70	-7.3	1,321	-0.55%
2021/09/27	4	72.15	4.5	72.11	72.30	-0.5	1,349	-0.03%
2021/09/24	7	72.64	8.1	72.72	72.60	-1.1	1,421	-0.08%
2021/09/23	0	73.30	0.3	73.00	72.60	-0.3	1,434	-0.02%
2021/09/22	7	73.23	5.6	73.79	73.00	1.4	1,445	0.10%
2021/09/17	2	75.45	12.6	75.58	76.00	-10.6	1,459	-0.73%
2021/09/16	0	75.30	3.1	75.47	75.40	-3.1	1,477	-0.21%
2021/09/15	0	0.00	3.3	75.51	75.30	-3.3	1,511	-0.22%
2021/09/14	2	76.20	2.9	77.03	76.10	-0.9	1,574	-0.06%
2021/09/13	7	77.34	10.7	78.09	77.20	-3.7	1,614	-0.23%
2021/09/10	10.9	79.87	15	79.82	80.80	-4.1	1,674	-0.24%
2021/09/09	32.6	81.48	79.5	81.71	79.80	-46.9	1,705	-2.75%
2021/09/08	112.2	87.59	37.3	87.69	88.30	74.9	1,679	4.46%	大買/
2021/09/07	8.1	78.39	13.1	80.26	82.90	-4.9	1,472	-0.33%
2021/09/06	5	76.88	7.3	77.50	75.40	-2.3	1,618	-0.14%
2021/09/03	3	74.97	0	74.90	74.50	3	1,914	0.16%
2021/09/02	3	75.27	7.1	75.36	74.80	-4.1	2,467	-0.17%
2021/09/01	2	76.30	1.2	76.75	76.20	0.8	2,697	0.03%
2021/08/31	5	76.98	6	76.92	76.60	-1	2,938	-0.03%
2021/08/30	3	77.50	4.3	77.68	77.00	-1.3	3,040	-0.04%
2021/08/27	4	78.18	2	77.70	77.70	2	3,170	0.06%
2021/08/26	4	78.77	3.3	78.74	78.50	0.7	3,205	0.02%
2021/08/25	0.6	79.06	2	80.10	79.70	-1.4	3,221	-0.04%
2021/08/24	5.5	77.13	1	77.60	77.60	4.5	3,265	0.14%
2021/08/23	1	76.10	3.1	75.82	76.40	-2.1	3,315	-0.06%
2021/08/20	5	75.40	3.1	75.64	75.30	1.9	3,353	0.06%
2021/08/19	0	0.00	9.2	76.75	75.50	-9.2	3,398	-0.27%
2021/08/18	11	77.61	12.6	75.94	78.60	-1.6	3,437	-0.05%
2021/08/17	10	78.04	2.8	77.62	77.00	7.2	3,495	0.21%
2021/08/16	1.1	79.00	7	77.20	79.10	-5.9	3,576	-0.17%
2021/08/13	12	78.85	23.3	78.69	78.60	-11.3	3,651	-0.31%
2021/08/12	6	78.57	8	79.15	78.90	-2	3,960	-0.05%
2021/08/11	14	78.08	27.1	78.47	77.50	-13.1	4,335	-0.30%
2021/08/10	10	80.45	16.5	80.70	79.80	-6.5	4,725	-0.14%
2021/08/09	3	81.10	1.5	81.35	81.10	1.5	4,747	0.03%
2021/08/06	1	82.80	13.3	82.55	82.60	-12.3	5,054	-0.24%
2021/08/05	60.2	84.70	7.2	84.99	84.30	53.1	5,098	1.04%
2021/08/04	0	85.10	1.2	85.49	84.60	-1.2	5,112	-0.02%
2021/08/03	23.6	84.76	34.1	84.90	84.20	-10.4	5,118	-0.20%
2021/08/02	7.8	83.05	13.2	82.94	82.70	-5.3	5,107	-0.10%
2021/07/30	10.1	82.79	13.3	82.51	81.50	-3.2	5,103	-0.06%
2021/07/29	22	82.41	27	82.66	84.00	-5	5,099	-0.10%
2021/07/28	15.1	79.91	17.2	80.54	79.00	-2	5,087	-0.04%
2021/07/27	10	82.17	12.8	82.08	81.60	-2.8	5,088	-0.06%
2021/07/26	6	84.05	20.9	84.62	83.70	-14.9	5,107	-0.29%
2021/07/23	8	82.43	11	82.40	83.70	-3	5,102	-0.06%
2021/07/22	12	84.04	13	84.21	83.50	-1	5,098	-0.02%
2021/07/21	32	86.03	33.5	86.51	84.00	-1.5	5,106	-0.03%
2021/07/20	512.8	94.72	511.5	94.16	87.70	1.3	5,082	0.03%	大買/大賣/
2021/07/19	8	85.89	13.1	85.96	86.50	-5.1	5,000	-0.10%
2021/07/16	30	87.50	32.8	86.89	86.00	-2.8	5,000	-0.06%
2021/07/15	46	87.21	23.3	86.75	87.50	22.7	4,992	0.45%
2021/07/14	35.1	84.89	35.5	84.74	85.40	-0.4	4,975	-0.01%
2021/07/13	26	86.43	35.8	87.27	84.60	-9.8	4,953	-0.20%
2021/07/12	21	90.11	23.7	90.28	89.30	-2.7	4,917	-0.05%
2021/07/09	21.1	92.38	25	92.77	90.90	-4	4,896	-0.08%
2021/07/08	28.1	92.31	41.2	92.37	92.30	-13	4,881	-0.27%
2021/07/07	16.4	94.75	15.6	95.41	92.80	0.9	4,866	0.02%
2021/07/06	21	96.23	20.8	96.11	94.50	0.2	4,867	0.00%
2021/07/05	63	97.27	56.2	97.48	96.30	6.8	4,858	0.14%
2021/07/02	34	99.95	53	100.84	99.50	-19	4,831	-0.39%
2021/07/01	87	101.40	61	101.08	98.40	26	4,802	0.54%
2021/06/30	0	0.00	1	102.50	101.50	-1	4,731	-0.02%
2021/06/29	1	101.50	6	101.75	101.00	-5	4,719	-0.11%
2021/06/28	0	0.00	36	104.08	104.50	-36	4,708	-0.76%
2021/06/25	13	104.12	1	106.00	104.00	12	4,688	0.26%
2021/06/24	43	105.45	6	106.00	104.00	37	4,674	0.79%
2021/06/23	1	107.50	20	107.83	108.50	-19	4,648	-0.41%
2021/06/22	10	101.60	9	102.22	101.50	1	4,601	0.02%
2021/06/21	9	106.00	14	108.36	104.50	-5	4,610	-0.11%
2021/06/18	2	114.00	3	112.83	114.00	-1	4,558	-0.02%
2021/06/17	22	115.61	18	115.67	112.00	4	4,492	0.09%
2021/06/16	23	114.24	25	114.04	115.00	-2	4,438	-0.05%
2021/06/15	12.1	118.85	19	115.92	115.50	-6.9	4,368	-0.16%
2021/06/11	38	126.11	67	126.13	122.50	-29	4,172	-0.70%
2021/06/10	144	121.53	704.1	119.33	121.50	-560.1	3,866	-14.48%	大買/大賣/鉅額交易
2021/06/09	1,080.1	116.92	540	116.55	117.00	540.1	3,316	16.29%	大買/大賣/鉅額交易
2021/06/08	75	108.96	76	110.76	106.50	-1	3,085	-0.03%
2021/06/07	56	107.17	50	109.60	111.00	6	2,849	0.21%
2021/06/04	42	108.51	71	106.57	101.00	-29	2,758	-1.05%
2021/06/03	3	102.00	1	103.00	108.00	2	2,632	0.08%
2021/06/02	4	99.55	0	0.00	99.60	4	2,601	0.15%
2021/06/01	13	97.78	9	90.63	99.00	4	2,593	0.15%
2021/05/31	10	97.79	38	96.37	96.80	-28	2,549	-1.10%
2021/05/28	3	107.00	11	107.86	106.50	-8	2,498	-0.32%
2021/05/27	10	112.60	10	111.10	112.50	0	2,467	0.00%
2021/05/26	8	108.63	11.1	109.73	108.50	-3.1	2,433	-0.13%
2021/05/25	10	110.30	47	107.71	112.00	-37	2,432	-1.52%
2021/05/24	33	109.42	11	109.23	112.00	22	2,400	0.92%
2021/05/21	1	102.00	38	103.53	102.00	-37	2,454	-1.51%
2021/05/20	120	115.55	103.1	114.29	112.50	16.9	2,422	0.70%	大買/大賣/
2021/05/19	156.1	110.13	92	107.58	110.00	64.1	2,159	2.97%	大買/
2021/05/18	302.1	106.68	328	106.29	107.50	-25.9	1,796	-1.44%	大買/大賣/
2021/05/17	80	100.50	11	100.50	100.50	69	1,410	4.89%
2021/05/14	238	91.85	277	89.43	91.70	-39	1,403	-2.78%	大買/大賣/
2021/05/13	1,032	86.00	1,205	86.00	86.00	-173	1,121	-15.43%	大買/大賣/鉅額交易
2021/05/12	276	78.11	8	74.91	78.20	268	1,081	24.78%	大買/鉅額交易
2021/05/11	5	72.84	16	72.47	71.10	-11	1,063	-1.03%
2021/05/10	6	74.60	6	74.60	74.60	0	1,062	0.00%
2021/05/05	1	77.30	1	77.60	75.50	0	1,086	0.00%
2021/05/04	5	76.20	4	75.73	76.00	1	1,102	0.09%
2021/05/03	4	79.43	5	79.44	78.10	-1	1,119	-0.09%
2021/04/29	0	0.00	1	77.00	76.90	-1	1,100	-0.09%
2021/04/27	3	78.43	37	78.39	78.40	-34	1,151	-2.95%
2021/04/23	0	0.00	57	76.14	75.80	-57	1,192	-4.78%
2021/04/22	0	0.00	3	76.60	76.60	-3	1,206	-0.25%
2021/04/21	3	79.73	2	79.50	78.60	1	1,203	0.08%
2021/04/19	0	0.00	2	79.90	78.90	-2	1,259	-0.16%
2021/04/15	9	79.74	11	79.34	79.80	-2	1,273	-0.16%
2021/04/14	15	79.64	14	79.69	79.90	1	1,281	0.08%
2021/04/13	13	81.10	14	82.08	81.10	-1	1,294	-0.08%
2021/04/09	0	0.00	1	81.60	82.30	-1	1,273	-0.08%
2021/04/08	1	80.90	54	81.02	81.10	-53	1,271	-4.17%
2021/04/07	8	81.23	9	81.04	81.20	-1	1,278	-0.08%
2021/03/29	0	0.00	1	84.30	83.40	-1	1,358	-0.07%
2021/03/26	1	84.00	0	0.00	83.50	1	1,402	0.07%
2021/03/25	14	83.50	14	83.51	83.30	0	1,394	0.00%
2021/03/24	12	84.77	8	84.66	83.90	4	1,380	0.29%
2021/03/23	16	83.92	20	82.79	82.00	-4	1,335	-0.30%
2021/03/19	10	81.27	10	81.91	81.00	0	1,342	0.00%
2021/03/18	1	81.80	6	82.03	82.30	-5	1,349	-0.37%
2021/03/17	10	80.28	10	80.16	80.20	0	1,369	0.00%
2021/03/16	9	81.48	9	81.60	81.40	0	1,377	0.00%
2021/03/12	7	80.84	7	80.87	80.80	0	1,420	0.00%
2021/03/11	8	81.78	8	80.80	81.20	0	1,446	0.00%
2021/03/10	16	81.36	16	82.03	80.50	0	1,454	0.00%
2021/03/05	4	81.95	6	82.35	81.60	-2	1,569	-0.13%
2021/03/04	7	80.27	7	81.30	80.20	0	1,570	0.00%
2021/03/02	10	81.69	10	82.19	81.60	0	1,625	0.00%
2021/02/26	13	84.45	12	84.50	84.10	1	1,639	0.06%
2021/02/25	8	87.06	4	86.58	85.50	4	1,653	0.24%
2021/02/24	10	84.34	10.1	84.47	84.90	-0.1	1,632	-0.01%
2021/02/23	76.1	93.09	90	91.53	84.30	-13.9	1,611	-0.86%
2021/02/22	20	84.33	21	85.10	88.50	-1	1,480	-0.07%
2021/02/19	10	81.21	11	79.32	80.50	-1	1,442	-0.07%
2021/02/18	1	77.60	1	77.90	77.40	0	1,414	0.00%
2021/02/17	2	75.10	2	75.40	74.20	0	1,407	0.00%
2021/02/05	2	77.70	1	77.90	77.00	1	1,428	0.07%
2021/02/04	2	76.85	4	76.93	77.20	-2	1,424	-0.14%
2021/02/03	6	74.50	6	74.92	74.50	0	1,416	0.00%
2021/02/01	2	75.00	4	74.93	74.10	-2	1,479	-0.14%
2021/01/29	5	74.52	1	74.10	74.10	4	1,488	0.27%
2021/01/28	7	76.74	7	77.03	76.60	0	1,494	0.00%
2021/01/27	25	79.10	19	81.18	78.90	6	1,502	0.40%
2021/01/26	1	79.90	26	80.98	81.20	-25	1,526	-1.64%
2021/01/25	14	80.98	25	80.90	80.00	-11	1,543	-0.71%
2021/01/21	4	78.38	9	78.39	77.90	-5	1,553	-0.32%
2021/01/20	8	80.34	13	80.10	79.50	-5	1,547	-0.32%
2021/01/19	27	78.79	12	78.42	78.60	15	1,515	0.99%
2021/01/18	13	77.53	13	78.17	76.00	0	1,501	0.00%
2021/01/15	7	75.61	2	76.15	75.30	5	1,471	0.34%
2021/01/14	1	78.60	0	0.00	78.60	1	1,462	0.07%
2021/01/13	10	79.65	4	79.93	79.10	6	1,462	0.41%
2021/01/12	13	81.84	19	82.02	81.80	-6	1,459	-0.41%
2021/01/11	4	78.88	1	78.60	78.60	3	1,433	0.21%
2021/01/08	1	81.60	6	81.40	81.40	-5	1,443	-0.35%
2021/01/07	7	81.84	2	81.40	81.40	5	1,454	0.34%
2021/01/06	6	81.13	19	81.66	80.60	-13	1,460	-0.89%
2021/01/05	0	0.00	13	84.12	83.80	-13	1,486	-0.87%
2021/01/04	4	83.60	0	0.00	83.60	4	1,538	0.26%
2020/12/31	0	0.00	1	85.10	85.10	-1	1,551	-0.06%
2020/12/30	0	0.00	6	84.83	84.80	-6	1,563	-0.38%
2020/12/29	2	83.70	0	0.00	84.10	2	1,577	0.13%
2020/12/28	4	84.40	0	0.00	84.50	4	1,623	0.25%
2020/12/24	1	85.80	1	85.70	84.60	0	1,743	0.00%
2020/12/23	22	89.56	18	90.24	84.90	4	1,842	0.22%
2020/12/22	6	88.98	13	88.05	88.90	-7	1,873	-0.37%
2020/12/17	0	0.00	0	85.90	84.80	0	1,931	0.00%
2020/12/16	1	86.19	14	85.26	86.90	-13	1,954	-0.66%
2020/12/15	21	83.79	0	0.00	83.60	21	1,999	1.05%
2020/12/14	0	0.00	8	88.03	86.10	-8	2,015	-0.40%
2020/12/11	2	86.50	3	88.00	85.50	-1	2,038	-0.05%
2020/12/10	5	89.00	0	0.00	89.00	5	2,068	0.24%
2020/12/09	5	89.12	0	0.00	89.10	5	2,105	0.24%
2020/12/08	0	0.00	15	93.20	91.10	-15	2,141	-0.70%
2020/12/07	2	91.85	1	95.10	91.10	1	2,224	0.04%
2020/12/04	5	95.00	1	96.00	95.00	4	2,566	0.16%
2020/12/03	13	96.88	2	104.00	96.50	11	2,740	0.40%
2020/12/02	5	93.10	5	96.80	97.00	0	2,793	0.00%
2020/12/01	1	94.80	0	0.00	94.90	1	2,856	0.04%
2020/11/27	0	0.00	6	97.43	96.70	-6	3,032	-0.20%
2020/11/26	1	96.10	0	0.00	96.10	1	3,157	0.03%
2020/11/25	6	99.83	1	99.00	97.90	5	3,676	0.14%
2020/11/24	1	97.00	1	97.50	97.00	0	3,931	0.00%
2020/11/23	0	0.00	0	100.50	99.00	0	3,957	0.00%
2020/11/20	1	101.50	0	0.00	100.50	1	3,967	0.03%
2020/11/18	0	0.00	1	103.00	101.50	-1	4,118	-0.02%
2020/11/17	1	101.50	0	0.00	101.00	1	4,256	0.02%
2020/11/16	5	104.00	4	105.00	104.00	1	4,447	0.02%
2020/11/13	4	103.50	2	104.50	104.00	2	4,524	0.04%
2020/11/12	1	104.00	0	108.00	104.00	1	4,595	0.02%
2020/11/11	3	106.50	4	106.00	105.50	-1	4,632	-0.02%
2020/11/10	3	108.83	0	0.00	107.00	3	4,646	0.06%
2020/11/09	1	114.00	3	115.67	116.00	-2	4,627	-0.04%
2020/11/06	11	113.59	12	115.67	113.50	-1	4,652	-0.02%
2020/11/04	3	111.83	1	112.00	113.00	2	4,701	0.04%
2020/11/03	1	109.50	1	111.00	112.50	0	4,746	0.00%
2020/11/02	1	104.00	0	0.00	107.50	1	4,773	0.02%
2020/10/29	0	0.00	2	111.50	110.00	-2	4,980	-0.04%
2020/10/28	3	111.83	0	0.00	110.50	3	5,047	0.06%
2020/10/27	1	112.00	0	112.50	112.00	1	5,132	0.02%
2020/10/26	0	0.00	1	112.00	112.00	-1	5,280	-0.02%
2020/10/22	2	114.25	0	0.00	113.00	2	5,477	0.04%
2020/10/20	28	114.39	0	0.00	113.50	28	5,618	0.50%
2020/10/19	5	114.60	0	0.00	113.00	5	5,727	0.09%
2020/10/16	5	114.50	6	115.42	113.50	-1	5,839	-0.02%
2020/10/15	3	114.67	2	114.25	113.50	1	6,115	0.02%
2020/10/14	0	0.00	1	117.00	116.50	-1	6,276	-0.02%
2020/10/13	4	116.00	1	117.50	118.50	3	6,358	0.05%
2020/10/12	6	118.25	97	117.01	116.00	-91	6,434	-1.41%
2020/10/08	1	123.50	2	122.50	122.50	-1	6,452	-0.02%
2020/10/07	1	124.00	0	0.00	124.00	1	6,523	0.02%
2020/10/06	14	125.61	13	126.15	125.50	1	6,720	0.01%
2020/10/05	97	129.38	104	128.71	126.00	-7	6,965	-0.10%	大賣/
2020/09/30	7	122.36	115	125.33	124.00	-108	7,006	-1.54%	大賣/鉅額交易
2020/09/29	197	125.26	261	130.50	124.50	-64	7,061	-0.91%	大買/大賣/
2020/09/28	326	131.88	55	131.37	132.00	271	7,030	3.85%	大買/鉅額交易
2020/09/25	9	123.94	13	122.31	120.00	-4	6,980	-0.06%
2020/09/24	2	131.50	1	132.50	132.00	1	7,078	0.01%
2020/09/23	1	130.00	10	131.25	129.50	-9	7,081	-0.13%
2020/09/22	53	130.99	2	131.00	129.00	51	7,199	0.71%
2020/09/21	11	133.32	17	132.62	131.50	-6	7,273	-0.08%
2020/09/18	20	134.40	4	134.63	132.00	16	7,304	0.22%
2020/09/16	1	131.50	0	0.00	130.50	1	7,442	0.01%
2020/09/15	2	129.50	8	131.25	133.50	-6	7,597	-0.08%
2020/09/14	4	126.75	2	129.00	126.50	2	8,043	0.02%
2020/09/11	1	127.50	0	0.00	127.50	1	8,291	0.01%
2020/09/10	16	132.97	18	133.36	132.00	-2	8,346	-0.02%
2020/09/09	128	137.80	131	138.32	130.00	-3	8,434	-0.04%	大買/大賣/
2020/09/07	17	137.00	9	139.17	135.50	8	8,268	0.10%
2020/09/04	6	132.25	14	130.29	136.00	-8	8,272	-0.10%
2020/09/03	11	128.05	6	127.33	129.00	5	8,352	0.06%
2020/09/02	6	132.83	6	133.92	133.00	0	8,588	0.00%
2020/09/01	35	128.60	27	129.67	134.00	8	8,720	0.09%
2020/08/31	215	130.14	406	131.07	127.50	-191	8,906	-2.14%	大買/大賣/鉅額交易
2020/08/28	765	140.10	793	142.53	134.50	-28	8,884	-0.32%	大買/大賣/
2020/08/27	465	133.85	254.9	133.06	134.50	210.1	8,589	2.45%	大買/大賣/鉅額交易
2020/08/26	2	122.25	3	123.50	122.50	-1	8,631	-0.01%
2020/08/25	1	121.00	2	121.00	121.00	-1	8,861	-0.01%
2020/08/24	11	120.00	11	121.91	120.00	0	9,242	0.00%
2020/08/21	2	119.00	5	120.10	120.50	-3	9,658	-0.03%
2020/08/20	23	120.59	6	116.17	116.00	17	10,010	0.17%
2020/08/19	24	127.25	17	128.97	128.00	7	10,494	0.07%
2020/08/18	79	123.71	71	123.65	123.00	8	10,863	0.07%
2020/08/17	4	124.50	2	123.75	125.00	2	11,544	0.02%
2020/08/14	0	0.00	7	118.00	121.00	-7	11,978	-0.06%
2020/08/13	66	114.89	61	114.49	115.00	5	12,533	0.04%
2020/08/12	1	118.00	2	117.50	118.50	-1	12,911	-0.01%
2020/08/11	83	116.36	79	118.72	116.50	4	13,221	0.03%
2020/08/10	63	121.52	62	121.16	121.50	1	13,608	0.01%
2020/08/07	2	121.00	23	122.39	122.00	-21	14,334	-0.15%
2020/08/06	25	119.94	1	121.00	119.50	24	14,730	0.16%
2020/08/05	5	123.50	1	123.00	124.00	4	15,153	0.03%
2020/08/04	1	122.50	2	120.75	123.00	-1	15,125	-0.01%
2020/08/03	1	122.00	10	121.90	119.00	-9	15,560	-0.06%
2020/07/31	12	119.25	10	117.00	117.00	2	15,787	0.01%
2020/07/30	2	114.50	12	115.33	120.00	-10	16,253	-0.06%
2020/07/29	41	116.98	21	115.71	112.50	20	16,448	0.12%
2020/07/28	21	111.71	40	111.25	118.00	-19	16,488	-0.12%
2020/07/27	7	114.71	18	113.67	113.50	-11	16,485	-0.07%
2020/07/24	16	118.63	10	119.50	118.50	6	16,642	0.04%
2020/07/23	7	117.36	5	118.10	120.00	2	16,869	0.01%
2020/07/22	7	116.07	1	120.00	117.00	6	16,828	0.04%
2020/07/21	31	115.18	31	114.65	115.50	0	16,774	0.00%
2020/07/20	66	112.36	73	111.34	113.50	-7	16,752	-0.04%
2020/07/17	13	116.19	37	116.49	112.00	-24	16,649	-0.14%
2020/07/16	2	125.50	6	127.00	124.00	-4	16,632	-0.02%
2020/07/15	18	122.00	23	123.13	124.50	-5	16,688	-0.03%
2020/07/14	4	126.88	2	127.25	126.00	2	16,615	0.01%
2020/07/13	2	134.75	4	129.50	130.00	-2	16,551	-0.01%
2020/07/10	22	141.75	17	139.44	133.00	5	16,475	0.03%
2020/07/09	11	138.14	4	138.25	142.00	7	16,296	0.04%
2020/07/08	11	136.91	23	135.20	134.00	-12	16,050	-0.07%
2020/07/07	31	133.56	1	135.00	131.50	30	16,013	0.19%
2020/07/06	3	136.00	6	132.83	133.50	-3	15,967	-0.02%
2020/07/03	6	133.58	5	133.30	134.50	1	15,926	0.01%
2020/07/02	56	135.14	57	135.44	135.00	-1	15,915	-0.01%
2020/07/01	1	133.00	0	0.00	132.50	1	15,774	0.01%
2020/06/30	129	138.66	823	136.53	131.50	-694	15,740	-4.41%	大買/大賣/鉅額交易
2020/06/29	704	142.00	8	136.63	142.00	696	15,640	4.45%	大買/鉅額交易
2020/06/24	6	129.42	4	130.50	129.50	2	15,556	0.01%
2020/06/23	7	136.71	11	142.73	135.00	-4	15,512	-0.03%
2020/06/22	18	140.44	9	140.89	143.00	9	15,427	0.06%
2020/06/19	60	137.98	63	138.15	138.00	-3	15,284	-0.02%
2020/06/18	480	140.68	1,110	140.14	138.50	-630	15,091	-4.17%	大買/大賣/鉅額交易
2020/06/17	1,506	133.88	797	134.75	137.50	709	14,598	4.86%	大買/大賣/鉅額交易
2020/06/16	6	125.42	0	0.00	125.00	6	14,300	0.04%
2020/06/15	30	127.22	38	128.25	125.50	-8	14,205	-0.06%
2020/06/12	30	124.75	24	121.06	126.00	6	14,013	0.04%
2020/06/11	24	121.71	83	125.17	121.50	-59	13,822	-0.43%
2020/06/10	246	126.67	237	127.35	124.00	9	13,636	0.07%	大買/大賣/
2020/06/09	79	130.01	108	128.36	129.00	-29	13,434	-0.22%	大賣/
2020/06/08	47	125.32	47	127.35	125.00	0	13,117	0.00%
2020/06/05	128	127.92	170	129.11	133.00	-42	12,894	-0.33%	大買/大賣/
2020/06/04	131	132.16	85	133.47	129.50	46	12,625	0.36%	大買/
2020/06/03	73	135.64	85	135.66	134.00	-12	12,542	-0.10%
2020/06/02	160	134.46	128	134.23	134.50	32	12,293	0.26%	大買/大賣/
2020/06/01	174	142.49	180	143.79	140.00	-6	11,972	-0.05%	大買/大賣/
2020/05/29	246	148.06	238	148.80	149.00	8	11,693	0.07%	大買/大賣/
2020/05/28	261	145.93	265	146.46	146.00	-4	11,280	-0.04%	大買/大賣/
2020/05/27	213	152.13	214	152.38	146.50	-1	10,786	-0.01%	大買/大賣/
2020/05/26	168	171.45	153	173.03	162.50	15	10,351	0.14%	大買/大賣/
2020/05/25	20	171.45	21	172.83	174.00	-1	9,715	-0.01%
2020/05/22	614	164.84	614	165.32	165.00	0	9,137	0.00%	大買/大賣/
2020/05/21	288	155.24	617	155.66	154.00	-329	8,399	-3.92%	大買/大賣/鉅額交易
2020/05/20	2,648	149.02	2,519.1	152.32	154.00	128.9	7,858	1.64%	大買/大賣/鉅額交易
2020/05/19	209.1	144.20	159	148.08	140.00	50.1	7,251	0.69%	大買/大賣/
2020/05/18	23	150.59	17	150.47	150.00	6	6,839	0.09%
2020/05/15	111	144.35	48	143.93	146.00	63	6,493	0.97%	大買/
2020/05/14	318	154.14	168	148.18	142.00	150	6,063	2.47%	大買/大賣/鉅額交易
2020/05/13	188	147.38	419	150.45	154.00	-231	5,308	-4.35%	大買/大賣/鉅額交易
2020/05/12	446	131.69	289	129.38	140.00	157	4,856	3.23%	大買/大賣/鉅額交易
2020/05/11	11	132.00	4	132.00	132.00	7	4,373	0.16%
2020/05/08	423	154.07	424	156.17	146.50	-1	4,339	-0.02%	大買/大賣/
2020/05/07	233	154.77	140	150.95	155.00	93	3,789	2.45%	大買/大賣/
2020/05/06	1,031	154.60	1,150.4	156.21	141.00	-119.4	3,401	-3.51%	大買/大賣/鉅額交易
2020/05/05	121	144.60	364	141.29	145.00	-243	2,850	-8.52%	大買/大賣/鉅額交易
2020/05/04	351	130.66	57	128.82	132.00	294	2,561	11.48%	大買/鉅額交易
2020/04/30	6	120.67	5	119.50	120.00	1	2,368	0.04%
2020/04/29	4	117.13	4	117.13	120.00	0	2,241	0.00%
2020/04/28	90	120.07	100	118.50	115.50	-10	2,005	-0.50%
2020/04/27	6	127.50	217	127.50	127.50	-211	1,715	-12.30%	大賣/鉅額交易
2020/04/24	7	115.14	322	114.34	116.00	-315	1,672	-18.84%	大賣/鉅額交易
2020/04/23	521	105.45	27	105.35	105.50	494	1,598	30.91%	大買/鉅額交易
2020/04/22	8	95.79	246	92.21	96.20	-238	1,489	-15.98%	大賣/鉅額交易
2020/04/21	212	90.39	117	95.08	89.60	95	1,291	7.36%	大買/大賣/
2020/04/20	171	92.85	74	92.04	93.50	97	1,128	8.60%	大買/
2020/04/17	3	83.07	12	84.10	85.00	-9	970	-0.93%
2020/04/16	6	83.38	3	84.50	82.80	3	921	0.33%
2020/04/15	8	83.74	4	84.80	83.60	4	909	0.44%
2020/04/14	7	84.99	4	85.83	84.60	3	892	0.34%
2020/04/13	113	83.75	2	83.90	82.70	111	853	13.00%	大買/鉅額交易
2020/04/10	1	81.90	1	82.70	83.10	0	830	0.00%
2020/04/09	25	81.81	2	81.80	81.50	23	772	2.98%
2020/04/08	3	77.17	1	76.70	77.90	2	721	0.28%
2020/04/07	14	79.63	101	79.86	77.50	-87	704	-12.35%	大賣/
2020/04/06	100	76.35	9	76.37	78.10	91	650	13.99%
2020/04/01	1	69.00	2	71.25	71.00	-1	598	-0.17%
2020/03/31	2	72.85	5	73.02	73.00	-3	569	-0.53%
2020/03/30	0	0.00	5	65.56	67.10	-5	525	-0.95%
2020/03/27	4	61.70	0	0.00	61.00	4	502	0.80%
2020/03/25	1	58.20	1	59.30	58.20	0	475	0.00%
2020/03/24	1	58.00	0	0.00	58.00	1	467	0.21%
2020/03/23	7	55.37	2	55.35	56.10	5	460	1.09%
2020/03/20	0	0.00	8	55.20	55.20	-8	442	-1.81%
2020/03/17	1	59.70	50	59.69	59.40	-49	416	-11.78%
2020/03/16	0	0.00	5	70.36	66.00	-5	418	-1.19%
2020/03/13	1	69.40	0	0.00	69.90	1	414	0.24%
2020/03/12	1	79.10	0	0.00	76.80	1	399	0.25%
2020/03/11	1	83.60	2	83.05	81.60	-1	392	-0.25%
2020/03/10	2	79.30	0	0.00	80.10	2	379	0.53%
2020/03/09	4	87.40	6	87.72	84.00	-2	356	-0.56%
2020/03/05	7	82.61	0	0.00	82.10	7	294	2.37%
2020/03/02	8	82.61	1	82.80	82.00	7	292	2.39%
2020/02/27	4	83.85	10	84.00	82.20	-6	289	-2.07%
2020/02/25	0	0.00	1	84.00	83.00	-1	280	-0.36%
2020/02/24	5	85.30	6	84.30	85.00	-1	274	-0.36%
2020/02/21	0	0.00	1	80.20	80.30	-1	245	-0.41%
2020/02/17	0	0.00	1	79.00	78.80	-1	248	-0.40%
2020/02/12	1	80.30	0	0.00	80.10	1	266	0.38%
2020/02/04	1	79.60	0	0.00	79.50	1	369	0.27%
2020/02/03	0	0.00	1	78.90	78.70	-1	379	-0.26%
2020/01/30	3	85.47	5	87.36	82.10	-2	417	-0.48%
2020/01/20	0	0.00	2	85.50	85.50	-2	409	-0.49%
2020/01/17	0	0.00	1	85.70	85.90	-1	418	-0.24%
2020/01/16	0	0.00	1	85.70	85.70	-1	423	-0.24%
2020/01/15	1	86.20	1	86.00	85.90	0	426	0.00%
2020/01/14	1	85.20	0	0.00	85.20	1	427	0.23%
2020/01/09	0	0.00	1	84.60	84.60	-1	430	-0.23%
2020/01/08	0	0.00	1	84.80	84.40	-1	438	-0.23%
2020/01/06	0	0.00	1	86.10	85.70	-1	442	-0.23%
2019/12/30	1	86.00	1	86.30	85.90	0	439	0.00%
2019/12/26	3	86.93	0	0.00	86.90	3	436	0.69%
2019/12/25	1	87.40	1	87.90	87.50	0	439	0.00%
2019/12/20	1	88.10	0	0.00	87.80	1	455	0.22%
2019/12/17	0	0.00	2	88.90	88.70	-2	456	-0.44%
2019/12/16	1	88.40	0	0.00	88.30	1	460	0.22%
2019/12/13	0	0.00	1	88.40	88.00	-1	467	-0.21%
2019/12/11	1	92.80	2	92.70	91.00	-1	466	-0.21%
2019/12/10	0	0.00	1	90.90	90.90	-1	449	-0.22%
2019/12/04	2	87.65	0	0.00	88.20	2	446	0.45%
2019/12/03	0	0.00	1	88.40	88.20	-1	453	-0.22%
2019/12/02	1.1	87.99	0.1	87.90	87.80	1	462	0.23%
2019/11/29	0	0.00	1	89.30	89.10	-1	464	-0.22%
2019/11/28	0	0.00	5	90.30	90.20	-5	464	-1.08%
2019/11/25	1	88.80	1	89.10	88.70	0	469	0.00%
2019/11/22	1	89.70	1	89.50	89.50	0	477	0.00%
2019/11/21	1	88.00	0	0.00	88.20	1	475	0.21%
2019/11/19	0	0.00	10	88.32	88.50	-10	484	-2.06%
2019/11/15	0	0.00	4.9	87.58	87.50	-4.9	494	-0.99%
2019/11/14	2	87.20	0	0.00	87.20	2	501	0.40%
2019/11/13	0	0.00	1	89.50	88.30	-1	498	-0.20%
2019/11/12	1	88.80	0	0.00	88.80	1	500	0.20%
2019/11/11	0	0.00	1	91.40	88.20	-1	500	-0.20%
2019/11/08	6	92.05	0	0.00	92.30	6	496	1.21%
2019/11/07	9	93.08	0	0.00	92.20	9	492	1.83%
2019/11/06	9	94.31	0	0.00	94.00	9	481	1.87%
2019/11/05	9.1	96.22	4	98.18	95.20	5.1	470	1.07%
2019/11/04	0	94.50	0	0.00	94.60	0	440	0.01%
2019/11/01	1	94.60	2	93.60	94.10	-1	428	-0.23%
2019/10/30	0	0.00	9	92.01	93.20	-9	407	-2.21%
2019/10/29	2	88.60	0	0.00	89.50	2	369	0.54%
2019/10/25	1	90.20	3	89.93	89.00	-2	408	-0.49%
2019/10/22	0	0.00	1	87.70	87.20	-1	432	-0.23%
2019/10/17	1	88.40	0	0.00	88.00	1	500	0.20%
2019/10/16	0	0.00	2	88.70	88.00	-2	582	-0.34%
2019/10/15	0	0.00	1	87.40	87.50	-1	582	-0.17%
2019/10/01	1	84.00	0	0.00	83.90	1	701	0.14%
2019/09/27	1	86.10	4	85.65	85.00	-3	713	-0.42%
2019/09/24	1	89.00	0	88.80	88.70	1	732	0.13%
2019/09/20	0	88.10	0	0.00	88.10	0	745	0.00%
2019/09/18	0	0.00	21	89.46	89.70	-21	752	-2.79%
2019/09/17	0	0.00	2	88.90	89.00	-2	751	-0.27%
2019/09/16	0	87.20	0	0.00	87.50	0	758	0.00%
2019/09/12	0	0.00	1	87.90	87.50	-1	802	-0.12%
2019/09/11	1	87.40	0	0.00	87.50	1	807	0.12%
2019/09/10	1	88.30	1	88.50	87.60	0	811	0.00%
2019/09/09	2	86.85	2	87.90	86.60	0	812	0.00%
2019/09/06	1	87.50	0	0.00	87.60	1	817	0.12%
2019/09/05	19	88.16	11	88.97	88.00	8	819	0.98%
2019/09/04	1	88.50	1	89.50	88.70	0	820	0.00%
2019/09/03	2	87.95	0	0.00	87.80	2	825	0.24%
2019/08/30	2	87.75	0	0.00	86.60	2	844	0.24%
2019/08/29	1	86.80	2	87.20	86.80	-1	845	-0.12%
2019/08/28	1	86.30	0	0.00	85.70	1	850	0.12%
2019/08/27	14	86.31	13	87.54	86.20	1	863	0.12%
2019/08/26	1	87.30	0	0.00	87.40	1	859	0.12%
2019/08/23	2	88.75	2	88.50	88.50	0	859	0.00%
2019/08/21	0	0.00	3	87.80	86.80	-3	857	-0.35%
2019/08/20	9	87.60	2	88.20	86.90	7	863	0.81%
2019/08/19	0	0.00	3	87.40	88.20	-3	873	-0.34%
2019/08/16	0	0.00	1	85.70	85.50	-1	873	-0.11%
2019/08/15	12	84.80	0	0.00	84.30	12	886	1.35%
2019/08/14	10	86.53	1	87.30	86.50	9	890	1.01%
2019/08/13	4	87.75	0	0.00	87.50	4	893	0.45%
2019/08/12	1	86.80	1	87.90	87.70	0	897	0.00%
2019/08/08	2	86.75	0	0.00	86.40	2	919	0.22%
2019/08/06	4	84.15	0	0.00	86.40	4	960	0.42%
2019/08/05	2	87.00	1	88.30	86.50	1	968	0.10%
2019/08/02	7	89.76	0	0.00	88.80	7	978	0.72%
2019/08/01	2	91.05	0	0.00	91.10	2	996	0.20%
2019/07/31	1	90.80	2	91.00	91.70	-1	1,071	-0.09%
2019/07/30	12	92.07	0	0.00	90.70	12	1,072	1.12%
2019/07/29	5	94.48	0	0.00	94.50	5	1,054	0.47%
2019/07/26	1	94.20	1	95.80	95.90	0	1,047	0.00%
2019/07/25	4	94.75	2	94.60	94.50	2	1,053	0.19%
2019/07/24	24	96.01	1	96.90	95.90	23	1,053	2.18%
2019/07/23	1	96.20	1	97.80	96.20	0	1,048	0.00%
2019/07/22	1	97.10	0	0.00	97.60	1	1,044	0.10%
2019/07/19	3	99.23	6	101.25	98.50	-3	1,049	-0.29%
2019/07/18	3	99.43	10	98.19	98.50	-7	1,024	-0.68%
2019/07/17	3	95.30	3	96.23	95.30	0	965	0.00%
2019/07/16	0	0.00	2	95.20	95.50	-2	986	-0.20%
2019/07/15	1	94.20	0	0.00	94.30	1	1,006	0.10%
2019/07/11	3	94.47	0	0.00	93.80	3	1,029	0.29%
2019/07/10	1	96.90	4	97.25	97.40	-3	1,051	-0.29%
2019/07/09	4	98.65	7	99.44	97.50	-3	1,054	-0.28%
2019/07/08	1	95.20	0	0.00	96.50	1	1,028	0.10%
2019/07/05	1	96.00	1	97.90	96.00	0	1,031	0.00%
2019/07/04	0	0.00	5	96.00	96.70	-5	1,034	-0.48%
2019/07/03	1	93.70	5	95.58	94.30	-4	1,030	-0.39%
2019/07/02	6	96.25	1	95.40	95.30	5	1,037	0.48%
2019/07/01	0	0.00	2	93.40	93.50	-2	1,041	-0.19%
2019/06/28	2	93.50	3	93.63	93.40	-1	1,052	-0.09%
2019/06/27	1	92.00	0	0.00	92.00	1	1,053	0.09%
2019/06/26	1	93.20	1	92.60	92.70	0	1,056	0.00%
2019/06/25	1	93.10	0	0.00	92.90	1	1,066	0.09%
2019/06/24	2	94.75	0	0.00	94.80	2	1,073	0.19%
2019/06/21	2	94.35	1	94.50	94.40	1	1,102	0.09%
2019/06/20	2	93.60	6	95.08	95.90	-4	1,126	-0.35%
2019/06/19	0	0.00	2	91.20	90.70	-2	1,135	-0.18%
2019/06/18	0	0.00	5	91.00	90.60	-5	1,174	-0.43%
2019/06/17	5	90.40	34	90.49	90.40	-29	1,269	-2.28%
2019/06/14	1	89.10	1	89.10	89.60	0	1,309	0.00%
2019/06/13	0	0.00	10	89.15	88.70	-10	1,430	-0.70%
2019/06/12	5	89.96	6	89.67	89.30	-1	1,450	-0.07%
2019/06/11	1	89.80	0	0.00	88.60	1	1,476	0.07%
2019/06/10	2	88.00	4	88.30	90.30	-2	1,571	-0.13%
2019/06/06	0	0.00	19	89.32	89.10	-19	1,632	-1.16%
2019/06/05	3	90.17	0	0.00	90.40	3	1,627	0.18%
2019/06/04	0	0.00	4	91.60	91.10	-4	1,648	-0.24%
2019/06/03	6	93.35	0	0.00	92.20	6	1,656	0.36%
2019/05/29	3	95.47	1	96.50	96.00	2	1,677	0.12%
2019/05/28	2	96.00	0	0.00	96.00	2	1,690	0.12%
2019/05/27	1	96.90	2	96.70	96.60	-1	1,723	-0.06%
2019/05/24	0	0.00	3	98.47	97.50	-3	1,725	-0.17%
2019/05/23	1	96.10	1	96.90	96.40	0	1,733	0.00%
2019/05/22	2	97.00	0	0.00	96.00	2	1,752	0.11%
2019/05/21	1	96.40	6	96.70	96.70	-5	1,770	-0.28%
2019/05/20	6	95.30	0	0.00	95.00	6	1,781	0.34%
2019/05/17	4	95.65	0	0.00	95.00	4	1,792	0.22%
2019/05/16	4	97.43	5	99.78	95.90	-1	1,812	-0.06%
2019/05/15	1	96.70	9	98.73	98.90	-8	1,853	-0.43%
2019/05/14	3	91.50	1	94.70	94.70	2	1,835	0.11%
2019/05/13	1	96.30	1	95.50	93.50	0	1,849	0.00%
2019/05/10	4	96.93	3	97.10	95.00	1	1,868	0.05%
2019/05/09	9	97.41	4	98.78	97.00	5	1,878	0.27%
2019/05/08	5	98.12	11	100.06	99.00	-6	1,891	-0.32%
2019/05/07	0	0.00	2	94.70	94.60	-2	1,861	-0.11%
2019/05/06	3	94.07	8	94.26	93.50	-5	1,944	-0.26%
2019/05/03	0	0.00	2	97.30	97.20	-2	2,039	-0.10%
2019/05/02	0	0.00	5	97.60	97.30	-5	2,060	-0.24%
2019/04/30	0	0.00	1	95.10	96.50	-1	2,059	-0.05%
2019/04/29	1	94.90	1	94.80	93.60	0	2,080	0.00%
2019/04/26	2	94.10	0	0.00	94.10	2	2,077	0.10%
2019/04/25	24	94.16	1	95.30	95.90	23	2,079	1.11%
2019/04/24	1	94.90	1	95.80	94.90	0	2,077	0.00%
2019/04/23	4.6	95.41	0	0.00	95.20	4.6	2,065	0.22%
2019/04/22	12	96.96	3	96.80	98.50	9	2,053	0.44%
2019/04/19	37	95.84	51	96.23	96.40	-14	2,052	-0.68%
2019/04/18	2	95.95	8	96.28	94.40	-6	2,041	-0.29%
2019/04/17	6	97.63	1	98.60	97.60	5	2,041	0.24%
2019/04/16	19	97.02	75	95.98	98.10	-56	2,084	-2.69%
2019/04/15	12	100.29	1	100.50	101.00	11	2,062	0.53%
2019/04/12	30	102.43	0	0.00	100.50	30	2,080	1.44%
2019/04/11	8	104.56	3	104.67	104.00	5	2,087	0.24%
2019/04/10	7	106.50	9	107.83	106.50	-2	2,127	-0.09%
2019/04/08	2	106.00	0	0.00	106.50	2	2,127	0.09%
2019/04/03	14	110.50	4	111.88	109.00	10	2,138	0.47%
2019/04/02	8	106.75	8	107.88	107.50	0	2,150	0.00%
2019/04/01	7	109.43	1	113.00	109.00	6	2,147	0.28%
2019/03/29	1.8	112.00	0	0.00	111.00	1.8	2,134	0.09%
2019/03/28	0	0.00	1	113.50	112.00	-1	2,127	-0.05%
2019/03/27	5	114.60	6	115.83	114.00	-1	2,114	-0.05%
2019/03/26	8	116.69	1	116.00	115.00	7	2,103	0.33%
2019/03/25	4	115.50	37	115.03	114.00	-33	2,068	-1.60%
2019/03/22	50	116.38	5	117.10	120.00	45	2,033	2.21%
2019/03/21	4	115.00	25	115.58	115.50	-21	1,985	-1.06%
2019/03/20	58	115.22	33	115.86	118.00	25	1,943	1.29%
2019/03/19	74	111.62	179	111.56	109.00	-105	1,850	-5.68%	大賣/鉅額交易
2019/03/18	471	116.42	360	116.40	109.50	111	1,802	6.16%	大買/大賣/鉅額交易
2019/03/15	2	106.50	11	109.18	107.50	-9	1,679	-0.54%
2019/03/14	0	0.00	11	110.91	109.00	-11	1,659	-0.66%
2019/03/13	7	112.14	8	111.38	111.00	-1	1,630	-0.06%
2019/03/12	21	108.02	17	106.88	110.50	4	1,528	0.26%
2019/03/08	6	101.25	8	101.25	101.00	-2	1,456	-0.14%
2019/03/07	6	98.65	46	100.73	98.10	-40	1,436	-2.78%
2019/03/06	1	100.00	15	100.53	100.00	-14	1,430	-0.98%
2019/03/05	9	102.00	0	0.00	102.00	9	1,426	0.63%
2019/03/04	1	105.00	1	107.50	105.00	0	1,441	0.00%
2019/02/27	1	104.50	14	104.89	104.50	-13	1,435	-0.91%
2019/02/26	30	106.23	2	106.50	105.00	28	1,421	1.97%
2019/02/25	4	102.50	1	102.50	102.50	3	1,391	0.22%
2019/02/22	4	100.58	4	100.75	101.50	0	1,383	0.00%
2019/02/21	4	101.25	1	100.50	101.00	3	1,359	0.22%
2019/02/20	1	101.50	131	103.69	104.00	-130	1,332	-9.75%	大賣/鉅額交易
2019/02/19	1	108.00	5	104.90	105.00	-4	1,303	-0.31%
2019/02/18	5	108.50	5	109.20	108.00	0	1,283	0.00%
2019/02/15	1	112.00	11	109.95	108.50	-10	1,268	-0.79%
2019/02/14	41	111.72	28	110.93	111.00	13	1,237	1.05%
2019/02/13	16	107.06	18	104.94	107.50	-2	1,173	-0.17%
2019/02/12	5	106.70	9	105.44	104.50	-4	1,160	-0.34%
2019/02/11	13	106.77	3	107.17	106.50	10	1,139	0.88%
2019/01/30	9	104.06	9	105.17	103.00	0	1,112	0.00%
2019/01/29	6	107.00	7	107.57	105.00	-1	1,087	-0.09%
2019/01/28	7	106.07	9	106.61	105.50	-2	1,045	-0.19%
2019/01/25	16	105.09	20	105.58	104.50	-4	1,003	-0.40%
2019/01/24	54	102.55	35	101.61	103.50	19	926	2.05%
2019/01/23	60	92.78	14	91.76	94.20	46	822	5.59%
2019/01/22	11	90.81	5	90.98	90.40	6	796	0.75%
2019/01/21	12	92.25	21	90.42	90.20	-9	779	-1.15%
2019/01/18	0	0.00	2	86.95	86.50	-2	748	-0.27%
2019/01/17	0	0.00	2	86.50	86.40	-2	752	-0.27%
2019/01/16	1	85.50	3	86.00	85.20	-2	743	-0.27%
2019/01/15	0	0.00	5	88.50	88.00	-5	726	-0.69%
2019/01/14	6	87.88	8	88.64	88.10	-2	723	-0.28%
2019/01/11	3	87.70	4	89.15	87.70	-1	714	-0.14%
2019/01/09	8	93.06	37	92.86	93.00	-29	674	-4.30%
2019/01/08	32	94.27	3	96.30	94.00	29	659	4.40%
2019/01/07	2	90.50	3	91.20	90.50	-1	605	-0.17%
2019/01/04	6	89.87	7	91.00	88.30	-1	591	-0.17%
2019/01/03	0	0.00	1	91.60	88.70	-1	570	-0.18%
2019/01/02	23	88.88	16	89.41	90.00	7	553	1.26%
2018/12/28	2	80.70	0	0.00	83.50	2	510	0.39%
2018/12/27	2	82.80	5	82.90	81.80	-3	501	-0.60%
2018/12/26	26	81.69	1	83.90	80.90	25	487	5.13%
2018/12/25	93	78.65	15	79.29	80.50	78	461	16.91%
2018/12/24	2	71.70	5	72.26	74.00	-3	425	-0.70%
2018/12/18	0	0.00	1	70.70	70.50	-1	423	-0.24%
2018/12/17	2	71.70	0	0.00	71.20	2	424	0.47%
2018/12/14	2	71.40	20	71.32	71.10	-18	428	-4.20%
2018/12/13	0	0.00	3	73.10	73.10	-3	426	-0.70%
2018/12/12	1	73.10	6	72.43	73.20	-5	426	-1.17%
2018/12/11	2	70.10	2	70.85	70.70	0	425	0.00%
2018/12/10	1	71.00	0	0.00	69.90	1	441	0.23%
2018/12/05	1	71.10	0	0.00	71.50	1	456	0.22%
2018/12/03	2	75.90	1	76.20	75.20	1	464	0.22%
2018/11/29	1	74.00	0	0.00	75.20	1	464	0.22%
2018/11/27	7	74.30	1	74.50	73.80	6	456	1.31%
2018/11/08	0	0.00	50	67.24	66.60	-50	591	-8.45%
2018/11/05	0	0.00	2	65.05	65.20	-2	694	-0.29%
2018/10/31	3	61.50	60	61.45	61.30	-57	833	-6.84%
2018/10/29	1	61.20	8	61.30	61.00	-7	1,071	-0.65%
2018/10/22	1	71.30	0	0.00	72.20	1	1,334	0.07%
2018/10/19	1	70.70	0	0.00	70.70	1	1,370	0.07%
2018/10/17	0	0.00	50	72.02	71.50	-50	1,419	-3.52%
2018/10/15	0	0.00	6	71.00	70.30	-6	1,444	-0.42%
2018/10/12	4	70.90	1	70.40	71.40	3	1,455	0.21%
2018/10/11	2	68.50	154	68.79	68.10	-152	1,480	-10.26%	大賣/鉅額交易
2018/10/09	1	75.40	137	77.72	75.30	-136	1,499	-9.07%	大賣/鉅額交易
2018/10/08	2	81.00	9	80.88	81.50	-7	1,533	-0.46%
2018/10/05	3	85.20	0	0.00	84.10	3	1,563	0.19%
2018/10/04	0	0.00	4	88.53	88.10	-4	1,585	-0.25%
2018/10/03	0	0.00	30	89.38	89.20	-30	1,611	-1.86%
2018/10/01	0	0.00	14	89.82	90.20	-14	1,646	-0.85%
2018/09/28	1	89.80	3	89.80	89.70	-2	1,655	-0.12%
2018/09/25	1	93.70	0	0.00	93.30	1	1,676	0.06%
2018/09/20	3	93.90	0	0.00	92.00	3	1,677	0.18%
2018/09/19	1	91.90	0	0.00	91.90	1	1,673	0.06%
2018/09/17	0	0.00	12	93.20	92.80	-12	1,672	-0.72%
2018/09/14	4	95.45	58	94.88	95.30	-54	1,673	-3.23%
2018/09/13	61	94.88	0	0.00	94.30	61	1,664	3.66%
2018/09/12	3	92.60	2	95.00	92.20	1	1,664	0.06%
2018/09/11	2	95.00	0	0.00	94.00	2	1,664	0.12%
2018/09/10	2	96.60	25	96.22	94.90	-23	1,664	-1.38%
2018/09/07	2	97.10	10	97.72	97.60	-8	1,661	-0.48%
2018/09/06	2	100.50	0	0.00	100.00	2	1,664	0.12%
2018/09/05	2	102.00	13	102.31	101.00	-11	1,677	-0.66%
2018/09/04	7	103.29	5	103.40	104.00	2	1,678	0.12%
2018/09/03	1	103.00	10	102.15	101.00	-9	1,678	-0.54%
2018/08/31	5	103.80	12	103.04	102.50	-7	1,692	-0.41%
2018/08/30	11	102.63	1	102.50	101.00	10	1,702	0.59%
2018/08/29	1	102.00	1	101.50	99.90	0	1,714	0.00%
2018/08/28	1	100.50	6	101.27	101.00	-5	1,726	-0.29%
2018/08/27	1	100.00	0	0.00	100.50	1	1,786	0.06%
2018/08/24	2	99.40	5	99.54	99.50	-3	1,826	-0.16%
2018/08/23	6	102.17	47	102.14	101.50	-41	1,843	-2.22%
2018/08/22	52	105.39	6	105.42	105.50	46	1,838	2.50%
2018/08/21	5	100.08	1	100.50	100.00	4	1,824	0.22%
2018/08/20	3	99.00	8	95.78	97.00	-5	1,835	-0.27%
2018/08/17	4	99.13	1	102.00	98.30	3	1,840	0.16%
2018/08/16	7	99.14	5	97.72	99.10	2	1,836	0.11%
2018/08/15	12	104.83	2	104.50	101.50	10	1,817	0.55%
2018/08/14	5	101.00	9	101.89	103.00	-4	1,799	-0.22%
2018/08/13	19	106.24	19	107.79	103.00	0	1,784	0.00%
2018/08/10	4	114.00	50	115.40	112.00	-46	1,745	-2.63%
2018/08/09	62.2	118.38	16	114.25	119.00	46.2	1,708	2.70%
2018/08/08	4	118.75	20	118.94	115.00	-16	1,668	-0.96%
2018/08/07	5	119.30	54	119.47	118.00	-49	1,638	-2.99%
2018/08/06	15	121.97	52.1	119.07	123.00	-37.1	1,602	-2.32%
2018/08/03	83	113.39	64	110.09	115.50	19	1,482	1.28%
2018/08/02	49	109.07	8	107.50	108.00	41	1,389	2.95%
2018/08/01	9	109.67	26	108.67	104.00	-17	1,331	-1.28%
2018/07/31	80	105.26	22	106.82	108.00	58	1,231	4.71%
2018/07/30	18	99.57	10	98.60	98.50	8	1,170	0.68%
2018/07/27	1	104.00	17	102.59	102.00	-16	1,185	-1.35%
2018/07/26	34	104.21	1	104.00	102.00	33	1,192	2.77%
2018/07/25	1	98.90	6	99.87	98.00	-5	1,164	-0.43%
2018/07/24	29	99.31	26	99.46	100.50	3	1,157	0.26%
2018/07/23	7	92.21	24	92.23	91.80	-17	1,161	-1.46%
2018/07/20	2	98.10	7	98.34	96.00	-5	1,178	-0.42%
2018/07/19	1	104.50	19	104.03	100.50	-18	1,181	-1.52%
2018/07/18	31	103.56	20	106.25	103.50	11	1,194	0.92%
2018/07/17	5	101.90	14	101.00	101.00	-9	1,199	-0.75%
2018/07/16	6	103.58	32	102.88	103.00	-26	1,186	-2.19%
2018/07/13	125	97.62	13	96.34	99.60	112	1,168	9.58%	大買/鉅額交易
2018/07/12	4	93.50	10	93.92	93.30	-6	1,163	-0.52%
2018/07/11	14	90.00	16	91.35	88.30	-2	1,168	-0.17%
2018/07/10	2	84.00	0	0.00	84.80	2	1,171	0.17%
2018/07/09	6	85.33	2	85.50	86.50	4	1,193	0.34%
2018/07/04	3	85.37	14	87.24	84.80	-11	1,366	-0.80%
2018/07/03	6	88.60	0	0.00	88.80	6	1,425	0.42%
2018/06/28	5	95.98	0	0.00	94.50	5	1,622	0.31%
2018/06/26	0	0.00	1	97.00	97.10	-1	1,693	-0.06%
2018/06/22	16	97.00	23	97.74	96.80	-7	1,806	-0.39%
2018/06/21	2	94.50	0	0.00	100.50	2	1,864	0.11%
2018/06/19	0	0.00	1	94.80	94.80	-1	1,907	-0.05%
2018/06/15	0	0.00	1	99.80	99.60	-1	1,932	-0.05%
2018/06/14	6	100.82	17	100.47	100.00	-11	1,975	-0.56%
2018/06/13	5	103.50	20	103.98	103.00	-15	2,006	-0.75%
2018/06/12	14	101.79	0	0.00	101.00	14	2,036	0.69%
2018/06/11	5	102.00	1	101.00	100.00	4	2,042	0.20%
2018/06/08	6	99.78	3	99.80	99.90	3	2,042	0.15%
2018/06/07	6	100.42	4	106.25	105.00	2	2,022	0.10%
2018/06/06	22	103.86	111	103.01	103.00	-89	2,004	-4.44%	大賣/
2018/06/05	11	108.41	42	108.12	107.00	-31	1,986	-1.56%
2018/06/04	20	111.78	6	113.58	108.50	14	1,981	0.71%
2018/06/01	31	101.33	2	104.50	105.50	29	1,921	1.51%
2018/05/31	1	96.00	8	91.64	96.00	-7	1,877	-0.37%
2018/05/30	7	90.73	220	90.93	91.50	-213	1,853	-11.49%	大賣/鉅額交易
2018/05/29	1	93.00	0	0.00	89.00	1	1,838	0.05%
2018/05/28	6	100.00	13	97.87	96.60	-7	1,810	-0.39%
2018/05/25	4	104.25	3	102.00	102.50	1	1,785	0.06%
2018/05/24	6	109.83	15	107.73	108.00	-9	1,767	-0.51%
2018/05/23	1	104.50	0	0.00	106.50	1	1,760	0.06%
2018/05/22	0	0.00	1	106.00	104.50	-1	1,760	-0.06%
2018/05/17	5	105.90	1	107.00	105.50	4	1,746	0.23%
2018/05/16	0	0.00	6	109.67	108.00	-6	1,737	-0.35%
2018/05/15	1	114.00	15	110.77	111.00	-14	1,724	-0.81%
2018/05/14	1	106.07	1	106.50	108.50	0	1,708	0.00%
2018/05/11	1	106.00	1	108.00	105.00	0	1,694	0.00%
2018/05/10	4	107.38	0	0.00	108.50	4	1,683	0.24%
2018/05/07	1	100.50	0	0.00	101.00	1	1,661	0.06%
2018/05/04	4	105.75	5	107.40	104.50	-1	1,652	-0.06%
2018/05/03	7	113.14	14	109.07	111.50	-7	1,635	-0.43%
2018/05/02	3	106.67	1	108.50	106.50	2	1,616	0.12%
2018/04/30	2	106.00	0	0.00	106.00	2	1,619	0.12%
2018/04/27	21	108.62	4	108.13	108.00	17	1,662	1.02%
2018/04/26	2	115.00	6	115.17	115.00	-4	1,641	-0.24%
2018/04/25	19	117.61	3	120.50	123.00	16	1,613	0.99%
2018/04/24	5	122.60	13	120.04	119.00	-8	1,592	-0.50%
2018/04/23	11	123.77	9.1	124.03	126.50	1.9	1,564	0.12%
2018/04/20	4	120.00	0	0.00	117.50	4	1,527	0.26%
2018/04/19	6.1	123.78	3	124.50	121.00	3.1	1,513	0.20%
2018/04/18	2	117.01	8	116.88	118.00	-6	1,483	-0.40%
2018/04/17	9	118.28	136	116.98	113.00	-127	1,449	-8.76%	大賣/鉅額交易
2018/04/16	10	120.00	26	123.17	121.50	-16	1,418	-1.13%
2018/04/13	8	122.44	2.2	121.80	119.50	5.8	1,398	0.42%
2018/04/12	20	129.15	1	127.50	127.50	19	1,359	1.40%
2018/04/11	640	125.07	53	125.71	132.00	587	1,315	44.63%	大買/鉅額交易
2018/04/10	25	121.56	33	126.70	120.00	-8	1,220	-0.66%
2018/04/09	44	125.89	45.9	132.41	133.00	-1.9	1,150	-0.17%
2018/04/03	1	119.50	27	121.15	123.00	-26	1,075	-2.42%
2018/04/02	14	108.79	147	104.88	112.00	-133	1,019	-13.05%	大賣/鉅額交易
2018/03/31	128	101.88	16	102.00	102.00	112	944	11.86%	大買/鉅額交易
2018/03/30	4	90.90	21	92.31	93.00	-17	870	-1.95%
2018/03/28	12	90.37	7	91.54	92.90	5	795	0.63%
2018/03/27	6	87.85	5	88.92	91.00	1	758	0.13%
2018/03/26	6	84.08	29	83.79	86.60	-23	676	-3.40%
2018/03/23	5	72.32	11	75.99	78.80	-6	609	-0.99%
2018/03/22	3	77.43	13	79.84	74.50	-10	579	-1.73%
2018/03/21	16.1	79.20	3	80.20	79.10	13.1	545	2.40%
2018/03/20	1	79.80	25	79.64	83.00	-24	512	-4.69%
2018/03/19	2	69.35	8	72.00	75.90	-6	463	-1.30%
2018/03/16	2	69.80	31	67.64	69.90	-29	417	-6.94%
2018/03/15	0	0.00	2	61.50	63.60	-2	370	-0.54%
2018/02/12	3	51.27	0	0.00	51.60	3	288	1.04%
2018/02/06	20	52.50	1	51.50	51.50	19	290	6.55%
2018/01/30	0	0.00	1	55.40	55.50	-1	319	-0.31%
2018/01/26	0	0.00	1.5	58.20	58.10	-1.5	305	-0.50%
2018/01/23	3	60.10	4	60.93	60.50	-1	274	-0.36%