雄獅 (2731)-元大券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
120.5
漲跌
--
漲幅
0.00%
成交量
310張
產業
上市觀光類股
363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

雄獅 (2731)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
2024/11/20	14	121.04	9.2	121.51	120.50	4.8	733	0.65%
2024/11/19	11	120.59	9.3	121.31	121.50	1.7	736	0.23%
2024/11/18	14	121.00	18.9	120.88	120.50	-4.9	746	-0.66%
2024/11/15	14	120.39	14.3	121.02	120.00	-0.3	759	-0.03%
2024/11/14	34	119.44	282.5	120.00	119.00	-248.5	768	-32.36%	大賣/鉅額交易
2024/11/13	40	122.00	58.4	122.54	122.00	-18.4	760	-2.41%
2024/11/12	27	124.20	72	124.24	124.00	-45	756	-5.94%
2024/11/11	21	126.60	121.6	125.93	127.00	-100.6	753	-13.35%	大賣/
2024/11/08	259	128.33	251.3	128.50	127.00	7.7	740	1.04%	大買/大賣/
2024/11/07	3	137.50	65	137.65	139.00	-62	613	-10.11%
2024/11/05	1	136.00	1	136.50	136.00	0	630	0.00%
2024/11/04	5	137.10	10	137.60	136.00	-5	711	-0.70%
2024/11/01	3	137.17	10	136.15	138.50	-7	757	-0.92%
2024/10/30	4	136.13	8	136.19	136.00	-4	784	-0.51%
2024/10/29	1	135.00	1.1	135.50	135.50	-0.1	795	-0.01%
2024/10/28	9	137.67	8	137.19	137.00	1	805	0.12%
2024/10/25	3	137.17	10	137.05	138.00	-7	811	-0.86%
2024/10/24	12	138.25	30	138.08	137.50	-18	828	-2.17%
2024/10/23	17	138.41	31	137.97	138.00	-14	842	-1.66%
2024/10/22	3	134.50	64	134.41	135.00	-61	862	-7.07%
2024/10/21	7	135.21	16.8	134.96	135.00	-9.8	903	-1.09%
2024/10/18	16	135.31	23	135.07	134.50	-7	947	-0.74%
2024/10/17	14	134.50	12.2	134.51	134.50	1.8	981	0.19%
2024/10/16	11	133.64	5.2	134.31	134.50	5.8	1,062	0.54%
2024/10/15	8	130.69	5.9	131.41	131.00	2.1	1,153	0.18%
2024/10/14	2	129.00	9.2	128.45	129.00	-7.2	1,167	-0.61%
2024/10/11	2.1	129.27	9.8	129.06	129.00	-7.8	1,187	-0.66%
2024/10/09	15	128.10	15.6	128.52	128.50	-0.6	1,230	-0.05%
2024/10/08	25	128.56	29.6	128.95	128.50	-4.6	1,303	-0.35%
2024/10/07	12	131.17	10.1	130.97	132.00	1.9	1,344	0.14%
2024/10/04	7	128.72	74.1	129.00	128.50	-67.1	1,345	-4.98%
2024/10/01	7	130.43	4.1	130.67	131.00	2.9	1,346	0.22%
2024/09/30	8	130.94	6.6	131.61	130.50	1.4	1,353	0.11%
2024/09/27	9.1	131.17	8.3	131.69	132.00	0.8	1,356	0.06%
2024/09/26	13	131.19	52.3	131.03	130.50	-39.3	1,356	-2.89%
2024/09/25	15	131.97	4.7	132.15	132.50	10.3	1,359	0.76%
2024/09/24	11	130.59	7.8	130.65	130.50	3.2	1,394	0.23%
2024/09/23	21	129.98	8	130.33	129.50	13.1	1,403	0.93%
2024/09/20	9	130.72	5.7	131.35	130.50	3.3	1,402	0.23%
2024/09/19	8	130.88	2.8	130.89	131.50	5.2	1,402	0.37%
2024/09/18	4	131.50	0.6	131.50	130.50	3.4	1,426	0.24%
2024/09/16	5.1	130.50	4.8	131.15	131.00	0.2	1,469	0.01%
2024/09/13	10	130.65	4.5	131.14	130.00	5.5	1,489	0.37%
2024/09/12	29	130.24	8.5	130.79	130.50	20.5	1,500	1.37%
2024/09/11	23	128.37	47.3	128.36	128.50	-24.3	1,507	-1.61%
2024/09/10	27	131.17	24.3	132.28	130.00	2.7	1,519	0.18%
2024/09/09	10	136.10	9	135.11	137.00	1	1,511	0.06%
2024/09/06	6	136.50	4	135.88	135.50	2	1,515	0.13%
2024/09/05	7	137.36	12	137.50	136.50	-5	1,524	-0.33%
2024/09/04	21	136.14	28.5	136.55	135.50	-7.5	1,539	-0.49%
2024/09/03	3	140.00	1	138.57	140.00	2	1,553	0.13%
2024/09/02	3	137.83	3	137.50	137.50	0	1,553	0.00%
2024/08/30	2	136.50	1	137.50	136.50	1	1,555	0.06%
2024/08/29	0	0.00	0.1	137.50	136.50	-0.1	1,564	-0.01%
2024/08/28	1	136.50	4	136.38	136.50	-3	1,577	-0.19%
2024/08/27	3	135.67	3	135.17	136.00	0	1,613	0.00%
2024/08/26	26	136.42	26	136.40	136.00	0	1,643	0.00%
2024/08/23	5	138.10	5	138.20	137.50	0	1,675	0.00%
2024/08/22	6	136.67	3	137.00	136.00	3	1,816	0.17%
2024/08/21	7.1	137.07	16	136.59	136.50	-8.9	1,850	-0.48%
2024/08/20	12	138.50	10	138.80	138.00	2	1,893	0.11%
2024/08/19	31	137.73	16	137.44	138.00	15	1,976	0.76%
2024/08/16	16.1	134.81	11.2	134.89	134.50	4.9	2,041	0.24%
2024/08/15	10	132.50	189.2	132.45	132.00	-179.2	2,152	-8.32%	大賣/鉅額交易
2024/08/14	19.5	133.48	21	133.55	133.50	-1.5	2,533	-0.06%
2024/08/13	12	133.50	11.3	133.93	133.50	0.7	2,609	0.03%
2024/08/12	21.1	133.60	22	134.00	133.50	-0.9	2,765	-0.03%
2024/08/09	23	132.74	35.6	133.13	131.50	-12.6	2,807	-0.45%
2024/08/08	33	131.59	35.4	131.90	130.50	-2.4	2,946	-0.08%
2024/08/07	40.1	132.99	38	133.10	135.50	2.1	3,021	0.07%
2024/08/06	361.1	128.06	368.6	128.72	129.50	-7.5	3,146	-0.24%	大買/大賣/
2024/08/05	147	138.60	216.3	139.21	135.00	-69.3	3,094	-2.24%	大買/大賣/
2024/08/02	72	148.97	79.6	149.05	150.00	-7.6	3,066	-0.25%
2024/08/01	10	152.65	11.1	153.00	153.50	-1.1	3,066	-0.04%
2024/07/31	9	151.11	8.1	151.75	151.00	0.9	3,083	0.03%
2024/07/30	10	152.35	9	152.67	153.00	1	3,103	0.03%
2024/07/29	24	155.04	26	154.92	152.50	-2	3,143	-0.06%
2024/07/26	23.1	152.61	53	152.16	152.00	-30	3,167	-0.95%
2024/07/23	69	155.29	36	155.69	156.00	33	3,282	1.01%
2024/07/22	50	150.21	72.6	149.54	148.50	-22.6	3,370	-0.67%
2024/07/19	37	165.30	69	163.60	162.00	-32	3,603	-0.89%
2024/07/18	51	164.99	57	165.16	167.00	-6	3,702	-0.16%
2024/07/17	402	170.25	134	169.87	166.50	268	3,800	7.05%	大買/大賣/鉅額交易
2024/07/16	97.7	164.77	78	165.51	166.50	19.7	3,761	0.52%
2024/07/15	18	159.08	36	158.68	159.00	-18	3,665	-0.49%
2024/07/12	16	158.53	16	159.25	157.50	0	3,670	0.00%
2024/07/11	108	160.25	130	159.95	159.00	-22	3,657	-0.60%	大買/大賣/
2024/07/10	240	158.72	249	158.82	160.50	-9	3,647	-0.25%	大買/大賣/
2024/07/09	98	156.29	184	155.14	154.00	-86	3,583	-2.40%	大賣/
2024/07/08	5.1	150.31	218.3	150.44	150.00	-213.2	3,587	-5.94%	大賣/鉅額交易
2024/07/05	18	151.56	13	151.50	151.50	5	3,706	0.14%
2024/07/04	1	149.52	9.1	150.56	149.50	-8.1	3,710	-0.22%
2024/07/03	18	150.39	8.1	150.52	150.00	9.9	3,705	0.27%
2024/07/02	1	151.00	0.4	152.00	151.00	0.6	3,717	0.02%
2024/07/01	8	150.69	12.5	150.36	152.50	-4.5	3,727	-0.12%
2024/06/28	35	148.73	37.4	148.90	148.50	-2.4	3,723	-0.06%
2024/06/27	2.1	152.27	1.3	153.50	152.00	0.9	3,703	0.02%
2024/06/26	9	154.22	9.1	154.56	153.50	-0.1	3,705	0.00%
2024/06/25	9	153.50	13.1	153.99	155.00	-4.1	3,707	-0.11%
2024/06/24	54.1	155.18	80	155.32	154.50	-25.9	3,720	-0.70%
2024/06/21	128	158.84	157	158.05	157.50	-29	3,704	-0.78%	大買/大賣/
2024/06/20	100.1	155.39	13	154.42	155.50	87	3,667	2.37%
2024/06/19	6	155.25	1	155.00	154.50	5	3,673	0.14%
2024/06/18	15	154.53	6.3	154.76	154.00	8.7	3,692	0.23%
2024/06/17	21	156.38	21	156.24	154.00	0	3,707	0.00%
2024/06/14	2.1	154.98	10	155.05	155.50	-7.9	3,696	-0.21%
2024/06/13	6	153.33	6	154.42	153.50	0	3,716	0.00%
2024/06/12	6.1	152.92	7.7	152.18	153.00	-1.6	3,860	-0.04%
2024/06/11	16	154.56	36.7	154.25	153.50	-20.7	3,863	-0.54%
2024/06/07	20	155.38	20	155.01	156.00	0	3,863	0.00%
2024/06/06	7	151.93	9.6	152.51	153.50	-2.6	3,860	-0.07%
2024/06/05	5	153.00	10	153.00	153.00	-5	3,863	-0.13%
2024/06/04	4	153.50	3.9	153.46	154.00	0.1	3,878	0.00%
2024/06/03	37.1	154.82	37.4	154.87	154.50	-0.3	3,876	-0.01%
2024/05/31	57.1	156.96	109.1	156.91	156.00	-52	3,872	-1.34%	大賣/
2024/05/30	72.2	154.06	70.8	154.51	153.50	1.4	3,863	0.04%
2024/05/29	78	159.14	82	159.15	158.00	-4	3,857	-0.10%
2024/05/28	490.4	159.52	484.4	159.44	159.00	6	3,827	0.16%	大買/大賣/
2024/05/27	67.1	151.95	265.3	151.48	153.00	-198.2	3,677	-5.39%	大賣/鉅額交易
2024/05/24	94	149.69	91.9	150.78	153.50	2.2	3,657	0.06%
2024/05/23	217.2	151.84	260.4	151.81	151.00	-43.3	3,617	-1.20%	大買/大賣/
2024/05/22	218.1	156.30	249	156.21	158.00	-31	3,540	-0.88%	大買/大賣/
2024/05/21	398.3	159.89	425.6	160.01	160.50	-27.3	3,473	-0.79%	大買/大賣/
2024/05/20	1,780.9	168.49	1,448.3	168.36	162.00	332.6	3,356	9.91%	大買/大賣/鉅額交易
2024/05/17	173.1	165.11	204	165.49	164.00	-30.9	2,988	-1.03%	大買/大賣/
2024/05/16	423.5	166.56	376	166.70	169.00	47.5	2,921	1.62%	大買/大賣/
2024/05/15	135.1	160.87	138	160.36	161.50	-2.9	2,778	-0.10%	大買/大賣/
2024/05/14	378.1	163.65	506	164.02	160.00	-127.9	2,753	-4.64%	大買/大賣/鉅額交易
2024/05/13	226	159.12	295	160.56	160.00	-69	2,607	-2.65%	大買/大賣/
2024/05/10	583	156.94	351.2	156.96	158.00	231.8	2,522	9.19%	大買/大賣/鉅額交易
2024/05/09	140.1	150.25	78.8	151.82	149.50	61.3	2,384	2.57%	大買/
2024/05/08	45	148.78	42.5	148.95	148.50	2.5	2,356	0.11%
2024/05/07	56	150.94	54.1	151.57	150.50	1.9	2,345	0.08%
2024/05/06	39	152.54	37.6	152.84	154.00	1.4	2,344	0.06%
2024/05/03	46	153.32	44	154.03	151.50	2	2,320	0.09%
2024/05/02	146	154.89	132.2	155.32	155.00	13.8	2,297	0.60%	大買/大賣/
2024/04/30	80.1	151.88	82	152.35	153.00	-2	2,260	-0.09%
2024/04/29	299.2	156.45	457	157.02	154.50	-157.8	2,226	-7.09%	大買/大賣/鉅額交易
2024/04/26	370.1	152.96	361	152.89	154.00	9.1	2,097	0.43%	大買/大賣/
2024/04/25	1,175.1	154.04	1,226	154.24	150.00	-51	1,984	-2.57%	大買/大賣/
2024/04/24	543.1	149.75	474	149.76	149.00	69.1	1,727	4.00%	大買/大賣/
2024/04/23	293	145.67	272.2	146.56	144.50	20.8	1,602	1.30%	大買/大賣/
2024/04/22	73	141.49	67	141.79	141.50	6	1,509	0.40%
2024/04/19	27	140.17	53.8	139.48	138.50	-26.8	1,525	-1.76%
2024/04/18	21.2	139.51	18	139.64	140.50	3.2	1,513	0.21%
2024/04/17	7	135.79	9.6	135.87	136.00	-2.6	1,501	-0.17%
2024/04/16	13	134.88	22	135.91	134.00	-9	1,505	-0.60%
2024/04/15	9	139.89	14.4	139.93	140.00	-5.4	1,481	-0.36%
2024/04/12	146	142.10	144.5	141.67	142.50	1.5	1,483	0.10%	大買/大賣/
2024/04/11	347	143.00	344.5	143.58	139.50	2.5	1,435	0.18%	大買/大賣/
2024/04/10	19	136.34	19.2	136.38	137.00	-0.2	1,309	-0.01%
2024/04/09	11	134.05	11	134.14	134.50	0	1,304	0.00%
2024/04/08	27	133.56	212	133.87	133.50	-185	1,328	-13.92%	大賣/鉅額交易
2024/04/03	20	136.58	24	136.21	137.00	-4	1,348	-0.30%
2024/04/02	12	136.63	12	137.08	137.00	0	1,341	0.00%
2024/04/01	39	137.79	29	138.10	136.50	10	1,334	0.75%
2024/03/29	3	136.33	6	136.25	135.50	-3	1,316	-0.23%
2024/03/28	11	136.64	12	137.21	137.50	-1	1,306	-0.08%
2024/03/27	37.2	137.21	52	136.38	135.00	-14.9	1,299	-1.14%
2024/03/26	23	135.37	11	135.32	135.50	12	1,282	0.94%
2024/03/25	16	137.06	14	136.93	136.50	2	1,284	0.16%
2024/03/22	23	134.78	21	135.43	137.00	2	1,300	0.15%
2024/03/21	80	136.38	76	136.14	136.50	4	1,280	0.31%
2024/03/20	28.1	134.45	29	134.24	135.50	-1	1,259	-0.08%
2024/03/19	15	133.13	17	133.26	134.00	-2	1,255	-0.16%
2024/03/18	67	133.35	71	133.88	133.00	-4	1,260	-0.32%
2024/03/15	481	137.93	462	136.95	134.50	19	1,241	1.53%	大買/大賣/
2024/03/14	14	127.54	13	127.88	129.50	1	1,112	0.09%
2024/03/13	19	126.11	142	125.36	128.00	-123	1,124	-10.94%	大賣/鉅額交易
2024/03/12	43	126.97	42	127.25	128.00	1	1,141	0.09%
2024/03/11	32	125.39	34	125.35	124.50	-2	1,174	-0.17%
2024/03/08	60	124.84	59	125.93	123.00	1	1,198	0.08%
2024/03/07	30.1	124.70	29	124.57	124.50	1.1	1,204	0.09%
2024/03/06	66	123.58	26	123.79	123.50	40	1,201	3.33%
2024/03/05	50	123.99	50	124.59	124.50	0	1,202	0.00%
2024/03/04	87	120.91	88	121.45	120.00	-1	1,189	-0.08%
2024/03/01	21	118.14	24	118.10	118.00	-3	1,187	-0.25%
2024/02/29	13	116.31	14.1	115.95	116.50	-1.1	1,220	-0.09%
2024/02/27	20	116.40	23	116.76	116.00	-3	1,312	-0.23%
2024/02/26	15	118.63	15	118.97	119.00	0	1,373	0.00%
2024/02/23	15	118.90	15.6	119.23	119.00	-0.6	1,485	-0.04%
2024/02/22	21	119.33	20	119.63	119.00	1	1,522	0.07%
2024/02/21	14	121.11	17	121.21	120.50	-3	1,652	-0.18%
2024/02/20	33	120.45	27.1	121.17	120.50	5.9	1,939	0.30%
2024/02/19	26	122.94	24	123.17	123.00	2	2,103	0.10%
2024/02/16	36	122.08	54	121.88	122.00	-18	2,098	-0.86%
2024/02/15	105	123.75	111	122.93	126.00	-6	2,087	-0.29%	大買/大賣/
2024/02/05	4	128.75	4	129.63	131.00	0	2,086	0.00%
2024/02/02	10	129.55	10	129.40	128.50	0	2,139	0.00%
2024/02/01	13	129.54	12	129.25	129.50	1	2,158	0.05%
2024/01/31	8	129.69	10	129.90	129.00	-2	2,177	-0.09%
2024/01/30	13	129.69	12	130.46	129.00	1	2,216	0.05%
2024/01/29	72	132.07	72	132.33	132.00	0	2,327	0.00%
2024/01/26	18	129.58	19	128.84	127.50	-1	2,343	-0.04%
2024/01/25	17	128.41	18.8	128.90	129.00	-1.8	2,416	-0.07%
2024/01/24	37	129.46	41	129.85	130.50	-4	2,497	-0.16%
2024/01/23	12	127.83	15	128.00	128.00	-3	2,528	-0.12%
2024/01/22	19	130.00	19	130.03	130.00	0	2,552	0.00%
2024/01/19	14	127.79	16	128.22	129.00	-2	2,572	-0.08%
2024/01/18	37	127.49	236	126.78	128.50	-199	2,576	-7.72%	大賣/鉅額交易
2024/01/17	50	128.42	40	128.56	129.00	10	2,568	0.39%
2024/01/16	75	128.80	71.1	129.92	127.50	3.9	2,558	0.15%
2024/01/15	142	134.44	149.5	134.71	134.00	-7.5	2,534	-0.30%	大買/大賣/
2024/01/12	27	140.61	17	140.65	141.50	10	2,491	0.40%
2024/01/11	35	138.96	37	139.61	140.00	-2	2,488	-0.08%
2024/01/10	43	138.90	31	139.00	138.00	12	2,489	0.48%
2024/01/09	50	141.62	20	141.33	141.50	30	2,491	1.20%
2024/01/08	40	141.19	34	141.50	142.00	6	2,494	0.24%
2024/01/05	14	138.89	22	138.75	138.50	-8	2,517	-0.32%
2024/01/04	14	137.11	10	136.80	135.50	4	2,537	0.16%
2024/01/03	14	137.54	10	137.45	136.50	4	2,552	0.16%
2024/01/02	58	137.51	66.5	137.33	136.50	-8.5	2,550	-0.33%
2023/12/29	38	141.62	30.5	142.19	140.00	7.5	2,526	0.30%
2023/12/28	6	139.08	10	138.65	139.50	-4	2,496	-0.16%
2023/12/27	5	138.20	3	137.83	138.50	2	2,496	0.08%
2023/12/26	3	137.67	7.1	137.66	137.50	-4.1	2,498	-0.17%
2023/12/25	4	137.88	4	138.25	138.00	0	2,504	0.00%
2023/12/22	7	136.50	13	137.85	136.50	-6	2,508	-0.24%
2023/12/21	3	138.83	3	138.67	139.50	0	2,511	0.00%
2023/12/20	8	139.19	7.1	139.43	139.50	0.9	2,513	0.04%
2023/12/19	20	136.35	64	137.34	136.50	-44	2,504	-1.76%
2023/12/18	14	139.46	22	139.41	140.50	-8	2,495	-0.32%
2023/12/15	17	139.65	15	139.83	139.00	2	2,492	0.08%
2023/12/14	32	140.23	23	141.04	139.00	9	2,488	0.36%
2023/12/13	16	141.53	17	141.26	142.50	-1	2,474	-0.04%
2023/12/12	22	142.16	18	142.36	142.00	4	2,480	0.16%
2023/12/11	32	143.92	32	143.80	143.00	0	2,504	0.00%
2023/12/08	39	148.29	40	148.50	146.50	-1	2,513	-0.04%
2023/12/07	45.5	147.00	44	147.68	148.50	1.5	2,502	0.06%
2023/12/06	133	147.52	90	147.91	146.00	43	2,483	1.73%	大買/
2023/12/05	69	144.13	65	144.33	143.50	4	2,435	0.16%
2023/12/04	38	142.25	35	142.01	143.50	3	2,402	0.12%
2023/12/01	11	140.55	3	140.17	140.50	8	2,376	0.34%
2023/11/30	22	139.84	28.1	140.39	139.00	-6.1	2,374	-0.26%
2023/11/29	28	140.38	28	140.43	140.00	0	2,363	0.00%
2023/11/28	39	139.67	49	139.62	141.00	-10	2,352	-0.43%
2023/11/27	64	136.69	225.3	136.11	138.50	-161.3	2,333	-6.91%	大賣/鉅額交易
2023/11/24	164	138.13	186.5	138.63	138.00	-22.5	2,294	-0.98%	大買/大賣/
2023/11/22	332	146.22	336.1	146.32	145.00	-4.1	2,153	-0.19%	大買/大賣/
2023/11/21	79	141.68	74	141.44	143.00	5	2,105	0.24%
2023/11/20	296	144.91	415.2	145.10	141.50	-119.2	2,063	-5.78%	大買/大賣/鉅額交易
2023/11/17	665	151.70	624.9	151.85	155.50	40.1	1,935	2.07%	大買/大賣/
2023/11/16	452	141.32	369.6	141.49	143.00	82.4	1,660	4.96%	大買/大賣/
2023/11/15	19	134.16	18	134.44	134.50	1	1,487	0.07%
2023/11/14	12	133.17	12	133.42	133.50	0	1,497	0.00%
2023/11/13	49	133.65	48	134.17	132.50	1	1,516	0.07%
2023/11/10	80	136.58	80	136.59	135.00	0	1,537	0.00%
2023/11/09	28	136.38	31	137.68	135.50	-3	1,512	-0.20%
2023/11/08	36	137.56	33	137.39	136.00	3	1,538	0.20%
2023/11/07	46	137.63	47	137.78	138.50	-1	1,615	-0.06%
2023/11/06	154	136.67	156.4	137.02	137.00	-2.4	1,607	-0.15%	大買/大賣/
2023/11/03	62.1	133.98	59.1	134.37	135.00	3	1,524	0.20%
2023/11/02	120	134.65	109	135.00	135.50	11	1,518	0.72%	大買/大賣/
2023/11/01	119.2	131.82	124	132.03	133.00	-4.8	1,463	-0.33%	大買/大賣/
2023/10/31	28	127.66	39	127.38	126.50	-11	1,400	-0.79%
2023/10/30	35	124.97	35	125.29	123.50	0	1,412	0.00%
2023/10/27	214	123.19	12	122.75	124.50	202	1,459	13.84%	大買/鉅額交易
2023/10/26	12	120.00	12	120.38	119.00	0	1,478	0.00%
2023/10/25	18	119.83	18	120.39	120.50	0	1,560	0.00%
2023/10/24	13.1	117.23	18	117.64	118.50	-4.9	1,603	-0.30%
2023/10/23	23.2	115.89	30	116.35	115.00	-6.8	1,634	-0.42%
2023/10/20	27	109.30	34	109.21	112.00	-7	1,630	-0.43%
2023/10/19	22	112.36	71	112.69	112.00	-49	1,632	-3.00%
2023/10/18	27	114.17	31	114.73	113.00	-4	1,700	-0.24%
2023/10/17	19.3	116.51	26	116.27	117.00	-6.7	1,736	-0.38%
2023/10/16	20	115.83	19	115.84	115.00	1	1,739	0.06%
2023/10/13	21	119.26	20	120.60	117.50	1	1,750	0.06%
2023/10/12	27	117.76	305	117.73	118.00	-278	1,735	-16.02%	大賣/鉅額交易
2023/10/11	16	119.59	17	120.53	119.00	-1	1,761	-0.06%
2023/10/06	2	123.75	3	124.00	123.50	-1	1,779	-0.06%
2023/10/05	3	123.83	4	124.13	123.50	-1	1,824	-0.05%
2023/10/04	11	121.05	10	122.15	120.50	1	1,868	0.05%
2023/10/03	32	125.31	6	126.00	124.00	26	1,879	1.38%
2023/10/02	31	126.58	7	126.64	127.50	24	1,925	1.25%
2023/09/28	28	126.55	5	126.70	126.00	23	1,954	1.18%
2023/09/27	2	125.25	3	125.17	124.50	-1	1,997	-0.05%
2023/09/26	8	123.75	7	124.57	123.50	1	2,058	0.05%
2023/09/25	0	0.00	0.1	136.50	126.00	-0.1	2,076	0.00%
2023/09/22	3	126.67	3	126.50	127.00	0	2,095	0.00%
2023/09/21	8	126.38	10	127.50	126.00	-2	2,119	-0.09%
2023/09/20	32	132.25	7	131.71	131.00	25	2,157	1.16%
2023/09/19	10	133.05	8	132.94	131.50	2	2,206	0.09%
2023/09/18	6.1	135.50	6	135.58	135.00	0.1	2,244	0.00%
2023/09/15	24	135.88	24	138.10	135.00	0	2,311	0.00%
2023/09/14	19	135.03	26	135.67	137.50	-7	2,369	-0.30%
2023/09/13	8.1	127.54	9	128.28	130.00	-0.9	2,400	-0.04%
2023/09/12	5	125.00	4	125.75	124.00	1	2,431	0.04%
2023/09/11	6	127.83	6	128.42	126.50	0	2,477	0.00%
2023/09/08	0	131.50	0	0.00	131.50	0	2,584	0.00%
2023/09/07	2	131.25	4	132.00	131.00	-2	2,733	-0.07%
2023/09/06	2	132.50	3	133.00	132.50	-1	2,840	-0.04%
2023/09/05	4.5	134.05	1	134.50	134.50	3.5	3,135	0.11%
2023/09/01	0	0.00	0	134.00	133.50	0	3,607	0.00%
2023/08/31	1	134.00	1	135.00	134.00	0	3,897	0.00%
2023/08/30	2	133.75	1	135.00	133.50	1	3,964	0.03%
2023/08/29	1	133.50	1	133.50	134.00	0	4,027	0.00%
2023/08/28	35	132.83	34	133.72	133.00	1	4,204	0.02%
2023/08/25	101	136.81	103.5	137.33	135.50	-2.5	4,278	-0.06%	大買/大賣/
2023/08/24	8	131.75	7	131.79	131.50	1	4,258	0.02%
2023/08/23	26	133.29	26.2	133.75	132.50	-0.2	4,322	0.00%
2023/08/22	17	131.21	19	131.45	131.00	-2	4,357	-0.05%
2023/08/21	14	134.25	12	133.92	133.50	2	4,421	0.04%
2023/08/18	25	134.32	26	134.87	133.50	-1	4,565	-0.02%
2023/08/17	53	137.40	45	137.69	137.00	8	4,801	0.17%
2023/08/16	57	135.36	68	135.34	137.00	-11	4,894	-0.22%
2023/08/15	41	138.39	46	138.80	138.00	-5	5,023	-0.10%
2023/08/14	80	139.84	66.6	139.49	139.00	13.4	5,101	0.26%
2023/08/11	202	145.81	252.8	146.04	144.00	-50.8	5,224	-0.97%	大買/大賣/
2023/08/10	34	155.93	35.2	155.79	154.00	-1.2	5,272	-0.02%
2023/08/09	22	162.32	24	162.50	159.50	-2	5,393	-0.04%
2023/08/08	45	168.89	113	167.05	165.50	-68	5,491	-1.24%	大賣/
2023/08/07	32	166.75	35	165.63	168.00	-3	5,619	-0.05%
2023/08/04	47	166.99	41	165.96	165.50	6	5,727	0.10%
2023/08/02	77	169.75	72	170.43	165.00	5	5,778	0.09%
2023/08/01	90	168.19	70	169.28	169.00	20	5,834	0.34%
2023/07/31	71	164.12	68.9	164.55	162.50	2.1	5,836	0.04%
2023/07/28	184	167.66	184	167.94	166.00	0	5,840	0.00%	大買/大賣/
2023/07/27	50	164.42	51	164.27	166.50	-1	5,770	-0.02%
2023/07/26	53	162.86	33	162.98	160.00	20	5,764	0.35%
2023/07/25	11	157.36	12.3	156.61	158.50	-1.3	5,826	-0.02%
2023/07/24	11	158.14	13.3	158.58	157.00	-2.3	5,912	-0.04%
2023/07/21	118	161.90	116	162.78	160.50	2	5,918	0.03%	大買/大賣/
2023/07/20	104	160.23	41	158.56	161.00	63	5,904	1.07%	大買/
2023/07/19	11	154.32	11	154.09	152.50	0	5,900	0.00%
2023/07/18	11	154.18	13	154.62	152.50	-2	5,925	-0.03%
2023/07/17	28	156.55	27	156.56	156.00	1	5,970	0.02%
2023/07/14	101.6	156.51	281	157.52	157.50	-179.4	6,035	-2.97%	大買/大賣/鉅額交易
2023/07/13	44	159.48	116	158.89	157.00	-72	6,057	-1.19%	大賣/
2023/07/12	44	158.02	47.1	158.14	161.00	-3.1	6,314	-0.05%
2023/07/11	34	164.15	110	161.46	160.50	-76	6,582	-1.15%	大賣/
2023/07/10	12	166.00	10	166.05	163.00	2	6,663	0.03%
2023/07/07	30	165.08	34	167.11	164.50	-4	6,696	-0.06%
2023/07/06	14	163.50	15	162.63	161.00	-1	6,693	-0.01%
2023/07/05	19	168.47	16	169.22	164.00	3	6,702	0.04%
2023/07/04	43	168.02	68	168.46	167.00	-25	6,749	-0.37%
2023/07/03	29	175.40	27	174.40	173.50	2	6,741	0.03%
2023/06/30	25	174.96	27	175.41	174.50	-2	6,842	-0.03%
2023/06/29	34	178.62	33	178.53	177.50	1	7,006	0.01%
2023/06/28	77	177.41	115	176.94	178.00	-38	7,309	-0.52%	大賣/
2023/06/27	44	173.45	37.1	175.47	173.00	6.9	7,533	0.09%
2023/06/26	35	179.71	85.7	178.16	179.00	-50.7	7,581	-0.67%
2023/06/21	83	179.87	146.3	178.89	177.00	-63.3	7,571	-0.84%	大賣/
2023/06/20	100	180.72	161.8	179.63	178.00	-61.8	7,555	-0.82%	大賣/
2023/06/19	233	178.84	42.2	178.06	179.00	190.8	7,532	2.53%	大買/鉅額交易
2023/06/16	50	176.66	141	176.43	174.00	-91	7,494	-1.21%	大賣/
2023/06/15	35	175.56	68	175.59	178.00	-33	7,459	-0.44%
2023/06/14	139	176.74	167	176.72	175.50	-28	7,466	-0.37%	大買/大賣/
2023/06/13	248	176.64	288	176.43	174.00	-40	7,369	-0.54%	大買/大賣/
2023/06/12	252	176.21	204.1	176.39	178.50	47.9	7,241	0.66%	大買/大賣/
2023/06/09	488	188.26	417.6	189.58	181.00	70.4	7,147	0.98%	大買/大賣/
2023/06/08	346.4	195.19	350	195.43	191.50	-3.6	6,900	-0.05%	大買/大賣/
2023/06/07	263	195.19	262	196.07	190.00	1	6,799	0.01%	大買/大賣/
2023/06/06	327.1	191.08	288.3	191.37	193.50	38.8	6,627	0.59%	大買/大賣/
2023/06/05	93	184.48	36.1	184.74	185.50	56.9	6,409	0.89%
2023/06/02	103	179.53	47.6	179.62	180.00	55.4	6,355	0.87%	大買/
2023/06/01	480	184.74	207	184.87	179.50	273	6,329	4.31%	大買/大賣/鉅額交易
2023/05/31	63	180.03	83	180.42	179.00	-20	6,175	-0.32%
2023/05/30	37	177.74	34	178.93	174.00	3	6,097	0.05%
2023/05/29	45	178.41	57	178.92	177.00	-12	6,074	-0.20%
2023/05/26	27	183.96	27	184.99	181.50	0	6,100	0.00%
2023/05/25	42	184.20	42	184.52	185.00	0	6,140	0.00%
2023/05/24	207	187.01	207	187.10	185.00	0	6,201	0.00%	大買/大賣/
2023/05/23	684	191.98	420	191.87	184.50	264	6,139	4.30%	大買/大賣/鉅額交易
2023/05/22	97	188.06	96	187.68	190.50	1	6,018	0.02%
2023/05/19	398	180.69	352	183.91	183.50	46	6,081	0.76%	大買/大賣/
2023/05/18	113	179.35	114	179.09	178.50	-1	6,536	-0.02%	大買/大賣/
2023/05/17	151	180.12	225	180.78	177.00	-74	6,631	-1.12%	大買/大賣/
2023/05/16	153	185.94	150	186.90	182.50	3	6,560	0.05%	大買/大賣/
2023/05/15	132	188.22	129.5	188.40	180.50	2.5	6,435	0.04%	大買/大賣/
2023/05/12	126	185.92	131	186.45	189.50	-5	6,314	-0.08%	大買/大賣/
2023/05/11	323	184.39	119.5	182.85	186.00	203.5	6,244	3.26%	大買/大賣/鉅額交易
2023/05/10	308	170.86	299.2	170.93	178.00	8.8	6,112	0.14%	大買/大賣/
2023/05/09	83.1	176.84	140	176.61	178.50	-56.9	6,013	-0.95%	大賣/
2023/05/08	82	184.35	81.3	185.61	180.00	0.7	6,029	0.01%
2023/05/05	112	179.03	52.2	180.70	182.50	59.8	6,001	1.00%	大買/
2023/05/04	21	174.76	21.2	174.79	177.50	-0.2	5,930	0.00%
2023/05/03	19	174.92	18	175.46	172.50	1	5,905	0.02%
2023/05/02	31	178.05	38.1	178.21	176.00	-7.1	5,896	-0.12%
2023/04/28	101	175.75	77	175.32	176.50	24	5,860	0.41%	大買/
2023/04/27	146	165.90	107.9	165.37	171.00	38.1	5,763	0.66%	大買/大賣/
2023/04/26	8.1	170.95	8.2	171.21	173.00	-0.1	5,667	0.00%
2023/04/25	90	172.26	62	174.62	171.00	28	5,652	0.50%
2023/04/24	39	171.36	36.1	171.90	172.50	2.9	5,597	0.05%
2023/04/21	19	172.45	21.2	172.77	170.50	-2.2	5,576	-0.04%
2023/04/20	35	175.69	48.8	177.22	174.00	-13.8	5,552	-0.25%
2023/04/19	62.1	182.58	46.4	182.45	181.00	15.7	5,495	0.29%
2023/04/18	32	181.00	35.7	179.27	177.50	-3.7	5,411	-0.07%
2023/04/17	138	190.25	45.6	188.20	180.50	92.4	5,368	1.72%	大買/
2023/04/14	217	172.57	188.4	173.01	179.00	28.6	5,098	0.56%	大買/大賣/
2023/04/13	127	155.50	127.3	156.04	163.00	-0.3	4,804	-0.01%	大買/大賣/
2023/04/12	20.5	148.54	76.1	148.04	148.50	-55.6	4,728	-1.18%
2023/04/11	24	150.23	23.2	150.42	148.50	0.8	4,719	0.02%
2023/04/10	56	148.08	36.1	147.95	149.00	19.9	4,741	0.42%
2023/04/07	96.4	149.07	130.2	149.16	148.00	-33.8	4,836	-0.70%	大賣/
2023/04/06	78.9	149.27	76	149.34	152.00	2.9	4,758	0.06%
2023/03/31	141.7	145.58	120.7	146.30	151.00	21	4,720	0.44%	大買/大賣/
2023/03/30	199.8	146.14	285	147.04	149.00	-85.2	4,653	-1.83%	大買/大賣/
2023/03/29	256.5	141.69	251	141.76	145.00	5.5	4,521	0.12%	大買/大賣/
2023/03/28	276.1	138.02	257.7	138.43	138.50	18.4	4,245	0.43%	大買/大賣/
2023/03/27	104.8	129.56	53	130.28	131.50	51.8	4,110	1.26%	大買/
2023/03/24	27	126.09	29	126.02	127.00	-2	4,818	-0.04%
2023/03/23	41	126.39	51	126.80	126.00	-10	4,880	-0.20%
2023/03/22	18	123.81	21	124.29	124.50	-3	4,854	-0.06%
2023/03/21	16	120.56	17.3	120.76	120.50	-1.3	4,810	-0.03%
2023/03/20	8.1	119.12	19.2	119.84	118.50	-11.1	4,800	-0.23%
2023/03/17	202	117.73	48.8	115.78	119.50	153.2	4,795	3.19%	大買/鉅額交易
2023/03/16	125	112.75	25.5	112.56	111.50	99.5	4,751	2.09%	大買/
2023/03/15	34	115.35	32.9	115.65	115.00	1.1	4,734	0.02%
2023/03/14	17	116.26	40.2	116.45	115.00	-23.2	4,712	-0.49%
2023/03/13	120	116.84	74.7	117.05	116.50	45.3	4,703	0.96%	大買/
2023/03/10	75	123.03	187.1	125.85	120.50	-112.1	4,672	-2.40%	大賣/鉅額交易
2023/03/09	52	124.56	15.9	123.77	125.00	36.1	4,543	0.79%
2023/03/08	43	123.56	92.1	126.16	122.50	-49.1	4,522	-1.09%
2023/03/07	10.3	125.50	6.1	125.17	125.50	4.2	4,465	0.09%
2023/03/06	20.3	125.30	21	124.67	124.50	-0.7	4,459	-0.02%
2023/03/03	169	126.53	21	126.86	126.00	148	4,424	3.35%	大買/鉅額交易
2023/03/02	16	125.66	17	126.06	125.00	-1	4,399	-0.02%
2023/03/01	4	126.13	10	126.15	126.00	-6	4,375	-0.14%
2023/02/24	75	125.99	69	125.88	127.50	6	4,354	0.14%
2023/02/23	115	128.83	383	127.88	129.00	-268	4,265	-6.28%	大買/大賣/鉅額交易
2023/02/22	341	127.92	161	129.39	126.00	180	4,234	4.25%	大買/大賣/鉅額交易
2023/02/21	73	127.12	76.9	126.22	128.50	-3.9	4,112	-0.09%
2023/02/20	175	128.87	87	130.70	130.00	88	4,033	2.18%	大買/
2023/02/17	181	135.47	92	134.01	134.50	89	3,905	2.28%	大買/
2023/02/16	109	133.70	94	133.81	137.00	15	3,725	0.40%	大買/
2023/02/15	60	123.41	144	126.42	128.50	-84	3,103	-2.71%	大賣/
2023/02/14	17	116.88	36	116.03	117.00	-19	2,900	-0.66%
2023/02/13	21	112.88	9	112.22	113.00	12	2,808	0.43%
2023/02/10	17	112.91	25	112.38	111.00	-8	2,799	-0.29%
2023/02/09	10	115.00	16	115.94	113.00	-6	2,772	-0.22%
2023/02/08	3	113.67	6	114.25	114.50	-3	2,718	-0.11%
2023/02/07	6	114.00	10	112.85	114.00	-4	2,687	-0.15%
2023/02/06	14	113.18	2	113.75	113.00	12	2,669	0.45%
2023/02/03	3	110.00	3	110.50	107.50	0	2,605	0.00%
2023/01/31	1.1	105.77	0	0.00	102.00	1.1	2,525	0.04%
2023/01/30	2	104.00	3	104.17	104.00	-1	2,525	-0.04%
2023/01/11	124	107.57	5	108.00	107.00	119	2,563	4.64%	大買/鉅額交易
2023/01/10	49	105.64	0	0.00	107.00	49	2,576	1.90%
2023/01/06	0	0.00	1	104.00	103.50	-1	2,637	-0.04%
2023/01/05	0	0.00	2	105.00	104.50	-2	2,706	-0.07%
2023/01/04	1	106.00	2	107.00	106.50	-1	2,681	-0.04%
2023/01/03	1	105.50	3	105.00	105.50	-2	2,676	-0.07%
2022/12/30	2	105.50	2	105.75	106.50	0	2,714	0.00%
2022/12/29	7	100.74	6	99.98	103.00	1	2,671	0.04%
2022/12/28	5	102.80	53	102.30	102.00	-48	2,651	-1.81%
2022/12/27	13	110.00	37	109.12	102.00	-24	2,609	-0.92%
2022/12/26	2	102.00	13	102.42	103.00	-11	2,511	-0.44%
2022/12/23	8	100.56	67.1	101.60	102.50	-59.1	2,614	-2.26%
2022/12/22	20	101.95	64	101.73	101.50	-44	2,657	-1.66%
2022/12/21	2	98.80	17	99.10	98.80	-15	2,675	-0.56%
2022/12/20	7	95.59	4	97.33	94.50	3	2,749	0.11%
2022/12/19	19	99.52	64	101.08	98.30	-45	2,904	-1.55%
2022/12/16	285.1	111.09	486.2	113.51	103.00	-201.1	3,011	-6.68%	大買/大賣/鉅額交易
2022/12/15	10	109.35	87	111.61	113.00	-77	2,418	-3.18%
2022/12/14	3	103.67	111	102.75	103.00	-108	2,409	-4.48%	大賣/鉅額交易
2022/12/13	0	0.00	33.1	101.96	101.50	-33.1	2,423	-1.36%
2022/12/12	1	102.50	15	101.83	100.50	-14	2,418	-0.58%
2022/12/09	3	101.83	3	101.50	100.00	0	2,419	0.00%
2022/12/08	132	101.63	4	101.50	101.00	128	2,410	5.31%	大買/鉅額交易
2022/12/07	2	98.90	2	98.85	99.20	0	2,398	0.00%
2022/12/06	2	98.90	0	0.00	99.00	2	2,396	0.08%
2022/12/05	1	100.00	1	100.00	100.50	0	2,391	0.00%
2022/12/02	2	98.40	19	99.82	98.20	-17	2,383	-0.71%
2022/12/01	3	100.17	8	100.90	102.00	-5	2,368	-0.21%
2022/11/30	2	99.05	3	98.37	98.90	-1	2,372	-0.04%
2022/11/29	5	97.68	5	97.80	96.80	0	2,352	0.00%
2022/11/28	1	96.50	1	96.00	96.50	0	2,333	0.00%
2022/11/25	2	95.70	0	0.00	94.10	2	2,320	0.09%
2022/11/22	3	93.70	3	97.00	93.70	0	2,358	0.00%
2022/11/21	0	0.00	5	95.00	95.70	-5	2,413	-0.21%
2022/11/18	10	95.52	8	98.39	93.80	2	2,399	0.08%
2022/11/17	0	0.00	1	95.30	95.80	-1	2,340	-0.04%
2022/11/16	2	93.50	0	0.00	93.20	2	2,318	0.09%
2022/11/15	0	0.00	1	91.40	92.70	-1	2,310	-0.04%
2022/11/14	3	89.20	2	89.40	90.10	1	2,298	0.04%
2022/11/11	0	0.00	1	89.20	88.20	-1	2,290	-0.04%
2022/11/09	2	88.00	1	89.30	89.60	1	2,282	0.04%
2022/11/08	2	88.50	1	89.60	89.00	1	2,273	0.04%
2022/11/07	2	87.60	2	89.00	87.60	0	2,261	0.00%
2022/11/04	1	88.20	0	0.00	87.90	1	2,256	0.04%
2022/11/03	0	0.00	1	86.50	86.70	-1	2,246	-0.04%
2022/11/02	6	86.33	6	85.63	86.30	0	2,243	0.00%
2022/11/01	21	84.50	20	80.45	84.50	1	2,227	0.04%
2022/10/31	1	81.40	3	81.80	81.80	-2	2,198	-0.09%
2022/10/28	3	79.23	2	80.00	79.20	1	2,195	0.05%
2022/10/27	23	79.02	0	0.00	80.50	23	2,193	1.05%
2022/10/26	4	76.45	2	76.65	76.40	2	2,175	0.09%
2022/10/25	9	75.81	1	74.70	76.20	8	2,159	0.37%
2022/10/21	6	78.58	13	79.45	77.00	-7	2,128	-0.33%
2022/10/20	13	79.38	0	0.00	79.50	13	2,112	0.62%
2022/10/18	4	83.18	1	85.90	83.70	3	2,089	0.14%
2022/10/17	84	86.33	5	86.24	86.00	79	2,056	3.84%
2022/10/14	14	87.54	10	87.93	90.40	4	2,033	0.20%
2022/10/13	43.1	87.55	6	88.70	86.90	37.1	2,009	1.84%
2022/10/12	1	95.80	0	0.00	94.60	1	2,040	0.05%
2022/10/11	2	95.95	3	95.50	94.10	-1	2,094	-0.05%
2022/10/07	1	96.60	3	97.43	96.80	-2	2,076	-0.10%
2022/10/06	1	95.30	2	95.50	96.20	-1	2,018	-0.05%
2022/10/05	100	95.55	3	95.67	95.00	97	2,013	4.82%
2022/10/04	27	95.76	80	95.95	95.40	-53	1,994	-2.66%
2022/10/03	9	98.32	5	98.94	96.00	4	1,969	0.20%
2022/09/30	44	99.23	52	99.92	98.30	-8	1,933	-0.41%
2022/09/29	4	100.73	17	100.91	97.90	-13	1,819	-0.71%
2022/09/28	35	101.69	60	101.17	99.40	-25	1,757	-1.42%
2022/09/27	18	107.03	169	106.69	107.00	-151	1,685	-8.96%	大賣/鉅額交易
2022/09/26	18	107.92	16	107.06	108.00	2	1,570	0.13%
2022/09/23	333	107.45	56	107.28	107.00	277	1,378	20.10%	大買/鉅額交易
2022/09/22	333	104.94	36	104.38	103.00	297	1,139	26.06%	大買/鉅額交易
2022/09/21	31	100.06	20	99.78	100.50	11	924	1.19%
2022/09/20	303	97.22	3	96.50	97.90	300	840	35.69%	大買/鉅額交易
2022/09/16	1	95.10	12	95.48	95.30	-11	803	-1.37%
2022/09/15	0	0.00	5	96.00	93.50	-5	791	-0.63%
2022/09/14	0	0.00	3	94.60	94.70	-3	790	-0.38%
2022/09/13	4	93.60	0	0.00	94.70	4	791	0.51%
2022/09/08	0	0.00	3	93.63	92.50	-3	819	-0.37%
2022/09/07	1	92.60	3	92.03	93.00	-2	825	-0.24%
2022/09/06	1	92.90	5	92.80	91.80	-4	828	-0.48%
2022/09/05	3	90.90	4	91.18	90.80	-1	805	-0.12%
2022/09/02	0	0.00	4	91.63	91.70	-4	871	-0.46%
2022/09/01	0	0.00	3	91.87	91.70	-3	883	-0.34%
2022/08/31	3	92.90	2	93.60	92.50	1	903	0.11%
2022/08/29	15	92.31	7	92.51	91.10	8	948	0.84%
2022/08/26	31	92.52	29	95.54	94.70	2	1,046	0.19%
2022/08/24	0	0.00	1	90.10	90.10	-1	1,240	-0.08%
2022/08/22	2	92.10	1	91.70	91.70	1	1,481	0.07%
2022/08/19	4	91.00	0	0.00	91.50	4	1,499	0.27%
2022/08/17	8	91.64	8	91.30	91.30	0	1,522	0.00%
2022/08/15	1	90.50	1	91.10	91.10	0	1,531	0.00%
2022/08/12	1	90.30	1	90.60	90.40	0	1,530	0.00%
2022/08/10	0	0.00	2	90.45	90.40	-2	1,540	-0.13%
2022/08/09	5	90.60	1	90.80	90.80	4	1,544	0.26%
2022/08/08	0	0.00	5	89.90	90.40	-5	1,546	-0.32%
2022/08/04	1	89.40	2	88.90	89.50	-1	1,588	-0.06%
2022/08/03	1	90.20	2	89.95	90.30	-1	1,591	-0.06%
2022/08/02	1	90.60	1	90.90	91.30	0	1,612	0.00%
2022/07/26	2	95.90	2	95.45	93.00	0	1,734	0.00%
2022/07/20	4	95.63	4	95.90	95.00	0	1,755	0.00%
2022/07/19	12	98.63	11	98.74	95.50	1	1,735	0.06%
2022/07/18	5	96.40	4	96.38	95.30	1	1,632	0.06%
2022/07/13	0	0.00	8	90.44	89.70	-8	1,591	-0.50%
2022/07/12	5	89.10	0	0.00	89.40	5	1,613	0.31%
2022/07/11	1	91.70	1	91.70	91.20	0	1,668	0.00%
2022/07/08	2	92.45	1	92.60	91.80	1	1,969	0.05%
2022/07/07	1	89.40	10	91.06	91.10	-9	2,062	-0.44%
2022/07/06	0	0.00	1	92.20	91.20	-1	2,058	-0.05%
2022/07/05	6	94.13	4	93.90	93.70	2	2,068	0.10%
2022/07/04	3	92.57	3	91.27	92.20	0	2,068	0.00%
2022/07/01	5	92.54	3	92.39	90.80	2	2,064	0.10%
2022/06/30	2	94.95	2	95.35	94.70	0	2,061	0.00%
2022/06/28	1	97.50	1	95.90	95.90	0	2,066	0.00%
2022/06/27	2	96.10	4	96.35	97.50	-2	2,077	-0.10%
2022/06/24	2	95.35	0	0.00	95.10	2	2,095	0.10%
2022/06/23	3	95.70	9	94.80	95.10	-6	2,110	-0.28%
2022/06/22	2	97.75	12	96.07	95.70	-10	2,122	-0.47%
2022/06/21	1	98.70	2	98.80	98.70	-1	2,114	-0.05%
2022/06/20	1	96.61	3	96.87	96.40	-2	2,144	-0.09%
2022/06/17	1	100.00	5	98.40	99.90	-4	2,135	-0.19%
2022/06/16	18	99.17	18	100.56	98.70	0	2,121	0.00%
2022/06/14	8	100.88	13	99.73	99.70	-5	2,146	-0.23%
2022/06/13	4	104.88	4	105.13	100.50	0	2,137	0.00%
2022/06/10	5	102.50	8	103.19	102.50	-3	2,083	-0.14%
2022/06/09	5	103.50	5	104.00	103.00	0	2,085	0.00%
2022/06/08	5	103.70	4	104.13	104.50	1	2,073	0.05%
2022/06/07	21	102.81	21	102.62	103.50	0	2,103	0.00%
2022/06/06	93	104.51	151	103.99	104.50	-58	2,088	-2.78%	大賣/
2022/06/02	213	106.37	154	106.36	103.00	59	1,987	2.97%	大買/大賣/
2022/06/01	5	103.10	5	103.10	100.50	0	1,827	0.00%
2022/05/31	34	102.53	107	101.67	102.00	-73	1,822	-4.01%	大賣/
2022/05/30	94	105.83	78	102.90	106.00	16	1,792	0.89%
2022/05/27	8	98.30	5	98.60	96.80	3	1,712	0.18%
2022/05/26	3	95.47	1	97.80	95.00	2	1,744	0.11%
2022/05/25	2	97.10	3	97.63	97.80	-1	1,950	-0.05%
2022/05/24	1	95.20	2	96.60	95.00	-1	2,333	-0.04%
2022/05/17	1	97.10	1	95.50	95.30	0	3,014	0.00%
2022/05/16	5	96.44	5	95.80	96.40	0	3,021	0.00%
2022/05/13	2	93.20	2	93.50	96.30	0	3,049	0.00%
2022/05/12	21	94.03	13	94.21	95.20	8	3,039	0.26%
2022/05/11	4	97.75	1	98.10	97.60	3	3,026	0.10%
2022/05/10	5.5	99.03	5	99.28	98.20	0.5	3,023	0.01%
2022/05/09	24	100.88	21	100.61	99.70	3	3,000	0.10%
2022/05/06	14.1	98.78	1	98.30	99.80	13.1	2,931	0.45%
2022/05/05	3	99.53	3	100.13	98.00	0	2,918	0.00%
2022/05/04	1	98.00	5	97.86	98.10	-4	2,921	-0.14%
2022/05/03	1	96.00	1	95.40	96.90	0	2,910	0.00%
2022/04/29	6	97.63	6.5	98.16	95.10	-0.5	2,901	-0.02%
2022/04/28	2	94.35	1.6	94.76	94.30	0.4	2,862	0.01%
2022/04/27	2	94.75	2.7	94.74	94.50	-0.7	2,863	-0.02%
2022/04/26	2	95.20	2.4	95.63	94.60	-0.4	2,859	-0.01%
2022/04/25	4	95.13	5	95.07	95.30	-1	2,850	-0.03%
2022/04/22	1	94.40	7.2	94.51	94.50	-6.2	2,835	-0.22%
2022/04/21	1	94.90	6.2	94.91	94.60	-5.2	2,830	-0.19%
2022/04/20	2	94.75	1.3	94.83	94.70	0.7	2,826	0.02%
2022/04/19	3	95.77	3.6	95.59	95.30	-0.6	2,817	-0.02%
2022/04/18	10	94.99	9.9	95.32	95.20	0.1	2,802	0.00%
2022/04/15	15	96.25	14	96.73	95.40	1	2,772	0.04%
2022/04/14	31.4	103.05	36.8	105.53	98.20	-5.4	2,713	-0.20%
2022/04/13	10	102.50	17.3	102.68	104.00	-7.3	2,408	-0.30%
2022/04/12	2	94.55	1.9	94.92	94.70	0.1	2,308	0.00%
2022/04/11	6	94.77	4.7	95.40	94.90	1.3	2,304	0.06%
2022/04/08	0	0.00	2	98.50	98.50	-2	2,290	-0.09%
2022/04/06	2	98.60	2	99.10	99.10	0	2,268	0.00%
2022/03/31	14	97.98	2	99.35	97.40	12	2,245	0.53%
2022/03/30	2	99.00	1	98.10	97.70	1	2,232	0.04%
2022/03/29	10	99.31	11	98.09	97.40	-1	2,216	-0.05%
2022/03/28	11	95.73	11	96.36	97.50	0	2,188	0.00%
2022/03/25	9	98.84	11	99.45	97.80	-2	2,166	-0.09%
2022/03/24	0	0.00	10	97.30	97.00	-10	2,139	-0.47%
2022/03/23	9	99.74	6	100.28	97.60	3	2,133	0.14%
2022/03/22	0	0.00	1	98.90	98.20	-1	2,091	-0.05%
2022/03/21	2	97.80	8	98.43	98.30	-6	2,080	-0.29%
2022/03/18	1	100.00	1	99.80	99.90	0	2,074	0.00%
2022/03/17	17	99.57	12	98.96	99.30	5	2,063	0.24%
2022/03/16	2	97.40	2	97.90	96.70	0	2,029	0.00%
2022/03/15	3	97.37	3	97.13	97.00	0	2,021	0.00%
2022/03/14	7	99.00	6	99.67	99.10	1	2,007	0.05%
2022/03/11	3	98.33	3	98.50	98.00	0	1,992	0.00%
2022/03/10	28	101.17	25	101.28	97.10	3	1,983	0.15%
2022/03/09	3	95.07	4	95.88	96.60	-1	1,926	-0.05%
2022/03/08	12	96.40	13	96.38	95.50	-1	1,914	-0.05%
2022/03/07	17	97.11	21	97.65	96.10	-4	1,876	-0.21%
2022/03/04	61	102.63	24	104.10	102.00	37	1,832	2.02%
2022/03/03	43	105.33	30.5	105.93	107.50	12.5	1,794	0.70%
2022/03/02	7	101.29	8	101.38	100.50	-1	1,687	-0.06%
2022/03/01	24	101.13	46	101.87	102.50	-22	1,669	-1.32%
2022/02/25	21.5	105.49	23	105.02	104.00	-1.5	1,612	-0.09%
2022/02/24	352	107.68	345	104.63	105.00	7	1,396	0.50%	大買/大賣/
2022/02/23	12	100.79	1	102.50	103.50	11	1,010	1.09%
2022/02/22	6	99.82	5	99.86	102.00	1	971	0.10%
2022/02/21	47	103.33	54	103.38	103.00	-7	920	-0.76%
2022/02/18	37	105.22	31	105.68	106.00	6	818	0.73%
2022/02/17	444	102.30	446	102.00	102.50	-2	491	-0.41%	大買/大賣/
2022/02/16	1	92.40	0	0.00	93.30	1	335	0.30%
2022/02/15	5	93.50	1	95.00	91.60	4	339	1.18%
2022/02/14	3	91.43	0	0.00	92.50	3	345	0.87%
2022/02/11	11	92.20	3	92.83	91.80	8	349	2.29%
2022/02/09	5	90.90	0	0.00	91.10	5	346	1.44%
2022/02/08	1	91.20	0	0.00	91.10	1	341	0.29%
2022/02/07	20	90.00	4	89.10	89.90	16	331	4.83%
2022/01/26	6	88.60	7	87.89	88.60	-1	322	-0.31%
2022/01/25	7	86.80	2	86.85	86.80	5	312	1.60%
2022/01/24	5.1	84.98	0	0.00	86.00	5.1	313	1.63%
2022/01/21	2	85.60	1	86.00	85.60	1	311	0.32%
2022/01/19	2	84.60	0	0.00	84.90	2	313	0.64%
2022/01/14	4	81.40	0	0.00	81.30	4	309	1.29%
2022/01/12	1	82.60	0	0.00	83.30	1	304	0.33%
2022/01/10	1	83.70	0	0.00	83.70	1	304	0.33%
2022/01/07	0	0.00	16	84.19	84.20	-16	302	-5.29%
2021/12/24	0	0.00	1	86.10	86.00	-1	345	-0.29%
2021/12/23	0	0.00	1	86.30	86.10	-1	347	-0.29%
2021/12/22	1	85.80	2	86.15	85.80	-1	349	-0.29%
2021/12/21	0	0.00	1	85.20	85.10	-1	351	-0.28%
2021/12/20	1	84.60	0	0.00	85.00	1	358	0.28%
2021/12/16	0	0.00	5	84.98	85.30	-5	358	-1.39%
2021/12/15	0	0.00	3	84.87	85.10	-3	360	-0.83%
2021/12/03	0	0.00	7	84.07	83.90	-7	357	-1.96%
2021/11/30	0	0.00	1	85.20	85.50	-1	356	-0.28%
2021/11/29	1	85.00	6	84.23	84.50	-5	354	-1.41%
2021/11/23	0	0.00	2	88.75	88.40	-2	330	-0.60%
2021/11/22	2	89.55	1	89.50	89.20	1	328	0.30%
2021/11/19	0	0.00	1	91.20	90.90	-1	322	-0.31%
2021/11/18	0	0.00	3	91.17	91.50	-3	320	-0.94%
2021/11/16	1	94.30	1	92.80	92.80	0	310	0.00%
2021/11/15	1	90.40	1	90.60	90.60	0	295	0.00%
2021/11/12	3	93.00	3	93.53	91.80	0	290	0.00%
2021/11/11	9	95.63	7.3	95.62	95.30	1.7	275	0.61%
2021/11/10	2	92.30	2.3	92.65	92.70	-0.3	238	-0.11%
2021/11/09	4	90.05	2	90.65	90.00	2	227	0.88%
2021/11/05	24	87.22	0	0.00	87.50	24	206	11.62%
2021/11/04	2	87.85	0	0.00	87.70	2	207	0.97%
2021/11/03	1	88.20	0	0.00	88.00	1	208	0.48%
2021/11/01	1	88.80	0	0.00	89.00	1	209	0.48%
2021/10/06	0	0.00	4	84.50	84.10	-4	247	-1.62%
2021/10/05	7	85.56	9	86.76	85.10	-2	250	-0.80%
2021/10/04	13	88.50	5	86.72	87.70	8	254	3.14%
2021/10/01	27	83.85	0	0.00	83.50	27	261	10.34%
2021/09/28	2	84.80	0	0.00	85.00	2	336	0.59%
2021/09/27	0	0.00	3	84.27	85.30	-3	345	-0.87%
2021/09/24	1	83.00	0	0.00	82.60	1	356	0.28%
2021/09/23	1	81.90	0	0.00	81.90	1	360	0.28%
2021/09/16	3	82.80	3	83.00	82.80	0	380	0.00%
2021/09/07	2	81.95	0	0.00	81.50	2	431	0.46%
2021/08/30	3	87.00	3	87.30	87.00	0	470	0.00%
2021/08/26	0	0.00	0.4	87.20	86.10	-0.4	538	-0.08%
2021/08/25	0	0.00	0.1	87.00	87.20	-0.1	544	-0.02%
2021/08/24	1	83.90	1	84.13	84.50	0	555	-0.01%
2021/08/23	0.1	82.09	0.3	82.91	82.80	-0.2	561	-0.03%
2021/08/20	2	80.45	1.5	81.40	81.50	0.5	568	0.10%
2021/08/19	2	80.60	2.2	81.40	80.10	-0.2	571	-0.03%
2021/08/18	2.3	80.70	1.3	81.78	82.20	1	574	0.17%
2021/08/17	2	82.60	2.1	83.21	82.20	-0.1	574	-0.01%
2021/08/16	2	83.10	1.4	83.81	83.10	0.6	576	0.11%
2021/08/13	1	85.60	1.7	86.05	85.50	-0.7	580	-0.11%
2021/08/12	0	0.00	0	87.60	86.50	0	582	0.00%
2021/08/11	1	87.00	0.7	87.42	87.00	0.3	588	0.05%
2021/08/06	2	85.85	2.9	85.91	86.30	-0.9	617	-0.15%
2021/08/05	5	87.60	3.9	88.16	87.00	1.1	626	0.18%
2021/08/04	0	0.00	0.6	89.08	88.50	-0.6	640	-0.09%
2021/08/03	2	88.65	2	89.01	88.60	0	645	0.00%
2021/08/02	2	88.90	3.1	89.33	89.00	-1.1	650	-0.17%
2021/07/28	0	0.00	1	89.10	89.50	-1	659	-0.15%
2021/07/27	1	90.00	0	0.00	90.10	1	668	0.15%
2021/07/26	1	90.60	0	0.00	90.60	1	678	0.15%
2021/07/21	2	90.90	0	0.00	90.40	2	676	0.30%
2021/07/20	2	91.30	0	0.00	91.30	2	681	0.29%
2021/07/19	1	94.10	1	94.70	92.60	0	683	0.00%
2021/07/15	0	0.00	0	92.00	91.60	0	690	0.00%
2021/07/14	0	0.00	0	91.00	90.70	0	689	0.00%
2021/07/09	3	94.03	1	95.20	92.40	2	683	0.29%
2021/07/08	11	95.02	16	96.25	94.00	-5	676	-0.74%
2021/07/07	20	97.69	30	96.25	97.80	-10	652	-1.53%
2021/07/06	1	93.50	11	92.95	93.50	-10	590	-1.69%
2021/07/05	0	0.00	0.3	92.09	91.60	-0.3	583	-0.05%
2021/07/02	1	90.10	1	90.40	90.80	0	587	0.00%
2021/07/01	3	92.93	4	92.68	92.90	-1	586	-0.17%
2021/06/30	1	90.60	0	0.00	90.40	1	587	0.17%
2021/06/29	0	0.00	0.2	88.80	88.20	-0.2	601	-0.03%
2021/06/28	3	89.53	6	89.30	89.10	-3	611	-0.49%
2021/06/25	1	91.70	4	91.78	91.60	-3	609	-0.49%
2021/06/24	0	0.00	4	91.98	92.10	-4	617	-0.65%
2021/06/23	1	93.20	6	92.70	92.00	-5	617	-0.81%
2021/06/22	0	0.00	7	92.19	92.00	-7	615	-1.14%
2021/06/21	5	92.88	3	93.53	92.90	2	615	0.32%
2021/06/18	0	0.00	2	91.00	90.30	-2	614	-0.33%
2021/06/15	1	91.30	1	91.60	91.70	0	666	0.00%
2021/06/11	1	91.00	3	90.80	89.70	-2	673	-0.30%
2021/06/08	0	0.00	2	89.70	89.80	-2	741	-0.27%
2021/06/07	2	89.45	2	89.80	87.60	0	758	0.00%
2021/06/04	7	93.36	7	93.89	91.00	0	866	0.00%
2021/06/03	11	90.54	9	91.04	90.00	2	917	0.22%
2021/06/02	1	87.00	0	0.00	87.80	1	902	0.11%
2021/06/01	1.5	86.00	0	0.00	87.50	1.5	902	0.16%
2021/05/31	2	82.95	2	82.70	83.10	0	896	0.00%
2021/05/28	4	84.25	0	0.00	83.70	4	907	0.44%
2021/05/27	0	0.00	1	81.80	81.70	-1	930	-0.11%
2021/05/26	1	80.90	0	0.00	81.80	1	955	0.10%
2021/05/25	1	79.60	0	0.00	79.60	1	985	0.10%
2021/05/21	0	0.00	10	80.20	80.10	-10	1,093	-0.91%
2021/05/19	0	0.00	1	74.90	77.40	-1	1,130	-0.09%
2021/05/18	3	74.27	2	70.70	75.30	1	1,138	0.09%
2021/05/17	5.1	68.94	6	68.83	70.70	-0.9	1,140	-0.08%
2021/05/14	0	0.00	1	75.70	73.80	-1	1,130	-0.09%
2021/05/13	10	70.30	0	0.00	74.60	10	1,125	0.89%
2021/05/12	1	77.00	1	75.60	78.00	0	1,112	0.00%
2021/05/05	1	81.60	1.1	79.10	82.60	-0.1	1,078	-0.01%
2021/05/04	1	78.90	2	79.05	79.00	-1	1,070	-0.09%
2021/05/03	1	81.70	1	82.30	80.90	0	1,060	0.00%
2021/04/29	15	84.43	0	0.00	84.20	15	1,045	1.43%
2021/04/28	1	86.50	0	0.00	85.50	1	1,040	0.10%
2021/04/27	1	87.00	0	0.00	87.00	1	1,034	0.10%
2021/04/26	0	0.00	2	87.70	87.20	-2	1,031	-0.19%
2021/04/16	51	91.57	1	91.70	92.20	50	998	5.01%
2021/04/14	1	90.10	0	0.00	89.50	1	992	0.10%
2021/04/12	0	0.00	1	89.90	90.60	-1	980	-0.10%
2021/04/09	1	90.80	0	0.00	90.60	1	977	0.10%
2021/04/08	0	0.00	1	91.60	92.00	-1	973	-0.10%
2021/04/07	0	0.00	254	91.11	90.80	-254	969	-26.20%	大賣/鉅額交易
2021/04/06	2	91.05	1	89.60	92.00	1	959	0.10%
2021/04/01	2	92.55	1	92.90	91.40	1	942	0.11%
2021/03/31	0	0.00	1	95.50	94.00	-1	923	-0.11%
2021/03/30	2	96.65	2	96.15	97.50	0	908	0.00%
2021/03/29	0	0.00	1	98.10	97.10	-1	906	-0.11%
2021/03/26	3	98.57	0	0.00	99.00	3	903	0.33%
2021/03/24	17	99.38	2	99.80	98.40	15	899	1.67%
2021/03/23	3	98.50	3	98.33	98.00	0	891	0.00%
2021/03/19	0	0.00	1	99.00	100.00	-1	877	-0.11%
2021/03/18	9	101.67	8	103.38	100.50	1	864	0.12%
2021/03/17	0	0.00	1	101.50	101.00	-1	831	-0.12%
2021/03/16	8	102.00	8	102.50	100.50	0	815	0.00%
2021/03/15	5	100.76	2.1	100.32	101.50	2.9	802	0.36%
2021/03/12	0	0.00	1	97.70	98.20	-1	760	-0.13%
2021/03/11	13	97.08	5	97.72	99.00	8	745	1.07%
2021/03/10	57	100.80	53	100.12	98.00	4	727	0.55%
2021/03/09	15	97.54	11	97.00	100.00	4	609	0.66%
2021/03/08	12	92.58	7	93.81	91.30	5	525	0.95%
2021/03/05	7	90.57	0	0.00	90.70	7	510	1.37%
2021/03/04	6	91.57	18	91.68	91.10	-12	507	-2.36%
2021/03/03	6	91.63	4.5	91.02	92.40	1.5	505	0.30%
2021/03/02	6	90.65	7	94.40	90.10	-1	498	-0.20%
2021/02/26	24	94.50	43	94.54	95.60	-19	487	-3.90%
2021/02/25	8	93.84	40	94.47	95.00	-32	460	-6.94%
2021/02/24	37	94.40	15	95.15	94.20	22	430	5.11%
2021/02/23	21	91.16	28	91.32	90.50	-7	372	-1.88%
2021/02/22	203	87.65	192	87.66	87.70	11	321	3.42%	大買/大賣/
2021/02/19	2	79.85	1	79.80	79.80	1	291	0.34%
2021/02/18	6	79.12	2	80.00	80.00	4	292	1.37%
2021/02/17	1	77.70	2	77.50	77.40	-1	280	-0.36%
2021/02/05	5	75.46	3	76.00	75.20	2	271	0.74%
2021/02/04	0	0.00	2	71.60	71.80	-2	264	-0.76%
2021/02/02	2	71.60	0	0.00	71.50	2	296	0.68%
2021/02/01	0	0.00	20	70.08	71.10	-20	295	-6.77%
2021/01/27	0	0.00	1	70.60	71.20	-1	292	-0.34%
2021/01/25	0	0.00	1	70.10	70.80	-1	290	-0.34%
2021/01/22	3	70.70	0	0.00	70.50	3	288	1.04%
2021/01/21	1	71.00	5	70.84	70.70	-4	288	-1.39%
2021/01/19	0	0.00	3	72.03	72.10	-3	283	-1.06%
2021/01/15	6	72.93	0	0.00	72.20	6	281	2.13%
2021/01/14	14	72.08	1	73.00	73.10	13	280	4.64%
2021/01/13	0	0.00	5	71.48	71.90	-5	278	-1.80%
2021/01/07	1	72.20	0	0.00	72.10	1	271	0.37%
2021/01/06	1	72.80	6	72.65	72.40	-5	269	-1.85%
2021/01/05	0	0.00	2	73.60	73.60	-2	266	-0.75%
2020/12/30	0	0.00	8	74.74	74.70	-8	262	-3.05%
2020/12/29	5	74.04	0	0.00	74.50	5	260	1.92%
2020/12/28	5	73.30	1	73.40	73.50	4	260	1.54%
2020/12/25	0	0.00	1	74.40	74.30	-1	258	-0.39%
2020/12/24	0	0.00	3	74.83	74.70	-3	257	-1.16%
2020/12/23	1	73.30	1	73.70	75.20	0	256	0.00%
2020/12/22	10	76.90	2	76.00	75.50	8	250	3.19%
2020/12/21	10	78.62	0	0.00	78.30	10	243	4.11%
2020/12/16	1	80.50	0	0.00	79.60	1	239	0.42%
2020/12/09	0	0.00	8	77.78	77.40	-8	220	-3.64%
2020/12/03	0	0.00	1	77.50	77.60	-1	204	-0.49%
2020/12/02	0	0.00	1	76.50	77.00	-1	201	-0.50%
2020/11/19	1	73.70	0	0.00	73.50	1	149	0.67%
2020/11/17	0	0.00	15	73.12	72.90	-15	138	-10.80%
2020/11/16	1	70.00	0	0.00	70.10	1	129	0.77%
2020/11/12	0	0.00	60	69.74	69.60	-60	127	-47.13%
2020/11/11	16	70.94	446	74.11	70.90	-430	123	-347.43%	大賣/鉅額交易
2020/11/10	490	71.90	0	0.00	71.90	490	100	486.28%	大買/鉅額交易
2020/10/30	1	65.10	1	66.00	65.10	0	98	0.00%
2020/10/07	0	0.00	1	67.40	67.30	-1	136	-0.73%
2020/10/06	1	67.00	0	0.00	67.30	1	137	0.73%
2020/09/29	0	0.00	1	67.20	66.80	-1	152	-0.66%
2020/09/28	1	66.00	0	0.00	66.00	1	160	0.62%
2020/09/25	0	0.00	1	65.90	65.50	-1	164	-0.61%
2020/09/24	0	0.00	1	65.50	65.40	-1	167	-0.60%
2020/09/23	0	0.00	2	67.15	67.20	-2	168	-1.19%
2020/09/22	0	0.00	2	67.60	68.00	-2	170	-1.17%
2020/09/21	0	0.00	2	69.20	69.40	-2	173	-1.15%
2020/09/17	0	0.00	1	67.60	67.80	-1	176	-0.57%
2020/09/16	0	0.00	1	66.50	66.50	-1	176	-0.57%
2020/09/14	0	0.00	1	65.50	65.60	-1	179	-0.56%
2020/09/07	0	0.00	1	66.10	66.00	-1	199	-0.50%
2020/08/24	0	0.00	1	64.40	64.20	-1	279	-0.36%
2020/08/21	0	0.00	3	65.37	65.40	-3	297	-1.01%
2020/08/19	0	0.00	2	66.80	66.80	-2	372	-0.54%
2020/08/18	0	0.00	1	67.10	66.90	-1	407	-0.25%
2020/08/17	0	0.00	2	67.85	67.60	-2	407	-0.49%
2020/08/13	0	0.00	1	67.30	67.20	-1	412	-0.24%
2020/08/12	0	0.00	10	67.37	67.30	-10	417	-2.40%
2020/08/04	0	0.00	5	67.16	67.40	-5	437	-1.14%
2020/07/29	3	68.77	0	0.00	68.60	3	448	0.67%
2020/07/28	4	67.30	0	0.00	66.10	4	451	0.89%
2020/07/22	1	72.10	0	0.00	72.10	1	465	0.22%
2020/07/21	12	70.51	1	70.60	70.60	11	463	2.37%
2020/07/17	28	72.18	0	0.00	71.80	28	459	6.10%
2020/07/16	2	72.60	0	0.00	72.60	2	461	0.43%
2020/07/15	3	72.50	0	0.00	72.50	3	464	0.65%
2020/07/14	3	73.20	0	0.00	72.70	3	470	0.64%
2020/07/08	0	0.00	3	73.33	73.00	-3	480	-0.63%
2020/07/02	0	0.00	9	76.80	77.30	-9	473	-1.90%
2020/06/19	0	0.00	1	79.00	78.70	-1	473	-0.21%
2020/06/11	0	0.00	10	81.00	79.30	-10	487	-2.05%
2020/06/09	0	0.00	4	80.50	80.30	-4	471	-0.85%
2020/06/08	1	80.00	0	0.00	79.90	1	468	0.21%
2020/06/02	2	79.20	0	0.00	79.10	2	444	0.45%
2020/05/26	4	79.33	9	78.77	78.70	-5	383	-1.30%
2020/05/25	2	70.80	2	73.20	76.50	0	336	0.00%
2020/05/22	0	0.00	1	69.70	69.70	-1	304	-0.33%
2020/05/18	1	70.30	0	0.00	70.80	1	304	0.33%
2020/05/15	1	68.50	0	0.00	68.70	1	302	0.33%
2020/05/11	0	0.00	1	72.00	71.90	-1	310	-0.32%
2020/05/06	0	0.00	8	67.79	67.80	-8	304	-2.63%
2020/05/04	0	0.00	10	69.20	69.20	-10	308	-3.24%
2020/04/29	2	69.50	2	69.20	69.50	0	320	0.00%
2020/04/23	0	0.00	2	65.20	65.30	-2	333	-0.60%
2020/04/20	0	0.00	1	68.00	68.60	-1	335	-0.30%
2020/04/17	0	0.00	1	68.40	68.00	-1	352	-0.28%
2020/04/14	0	0.00	1	64.50	64.50	-1	365	-0.27%
2020/04/10	2	64.50	1	64.50	64.50	1	363	0.28%
2020/04/08	1	61.70	0	0.00	63.50	1	358	0.28%
2020/04/07	0	0.00	1	59.10	59.50	-1	355	-0.28%
2020/03/31	1	56.10	0	0.00	55.60	1	359	0.28%
2020/03/25	11	53.89	0	0.00	54.20	11	378	2.91%
2020/03/12	2	67.50	0	0.00	66.00	2	327	0.61%
2020/03/10	0	0.00	10	67.51	68.70	-10	319	-3.13%
2020/03/09	5	69.80	0	0.00	69.40	5	315	1.58%
2020/03/06	0	0.00	1	70.80	70.40	-1	311	-0.32%
2020/03/04	0	0.00	4	70.00	70.10	-4	307	-1.30%
2020/03/03	1	70.70	0	0.00	70.30	1	306	0.33%
2020/02/27	1	71.10	1	71.10	70.70	0	302	0.00%
2020/02/26	2	71.60	0	0.00	71.40	2	299	0.67%
2020/02/25	4	70.50	0	0.00	71.70	4	298	1.34%
2020/02/17	0	0.00	1	73.00	73.30	-1	283	-0.35%
2020/02/14	6	73.50	0	0.00	74.00	6	279	2.14%
2020/02/13	8	73.20	2	73.60	73.50	6	275	2.18%
2020/02/12	7	71.79	0	0.00	71.90	7	269	2.60%
2020/02/11	0	0.00	1	71.30	71.30	-1	264	-0.38%
2020/02/10	1	69.50	0	0.00	70.40	1	260	0.38%
2020/02/07	0	0.00	2	70.10	70.30	-2	256	-0.78%
2020/02/06	0	0.00	4	70.15	70.90	-4	251	-1.59%
2020/02/04	0	0.00	3	67.33	70.50	-3	240	-1.25%
2020/02/03	2	65.20	0	0.00	66.00	2	228	0.87%
2020/01/31	2	71.40	1	70.00	71.10	1	212	0.47%
2020/01/30	0	0.00	3	72.90	72.90	-3	193	-1.55%
2020/01/20	10	80.74	0	0.00	80.90	10	183	5.45%
2020/01/15	0	0.00	0.7	81.70	81.70	-0.7	178	-0.42%
2020/01/13	0	0.00	56	83.49	82.20	-56	171	-32.61%
2020/01/10	55	88.92	0	0.00	88.80	55	156	35.06%
2020/01/09	1	87.70	1	87.40	87.60	0	138	0.00%
2020/01/02	1	85.30	0	0.00	84.10	1	115	0.87%
2019/12/20	1	80.50	0	0.00	82.90	1	82	1.21%
2019/12/16	3	76.97	0	0.00	77.30	3	64	4.68%
2019/12/09	0	0.00	1	76.50	76.50	-1	61	-1.62%
2019/11/27	1	76.40	0	0.00	76.30	1	63	1.58%
2019/11/21	1	75.70	0	0.00	75.60	1	64	1.56%
2019/11/14	0	0.00	8	75.14	74.80	-8	63	-12.59%
2019/11/11	3	76.70	0	0.00	76.60	3	62	4.78%
2019/11/08	0	0.00	4	78.23	78.40	-4	64	-6.22%
2019/11/04	1	78.30	0	0.00	78.80	1	64	1.54%
2019/10/28	0	0.00	1	78.10	78.20	-1	69	-1.43%
2019/10/14	1	76.10	0	0.00	76.00	1	64	1.54%
2019/09/23	0	0.00	5	77.10	77.30	-5	71	-7.03%
2019/08/26	1	76.20	0	0.00	76.50	1	91	1.09%
2019/08/16	1	79.00	0	0.00	79.20	1	90	1.10%
2019/08/07	1	81.60	0	0.00	81.20	1	87	1.14%
2019/08/01	0	0.00	5	82.20	82.50	-5	90	-5.53%
2019/07/31	1	83.20	0	0.00	83.30	1	92	1.08%
2019/07/30	1	83.90	0	0.00	83.50	1	94	1.06%
2019/07/22	0	0.00	1	84.00	84.30	-1	95	-1.04%
2019/07/17	8	83.43	0	0.00	83.10	8	94	8.48%
2019/07/11	1	83.00	0	0.00	83.00	1	95	1.05%
2019/07/01	1	82.30	0	0.00	83.20	1	105	0.95%
2019/06/17	0	0.00	15	85.09	85.50	-15	116	-12.85%
2019/05/10	0	0.00	20	85.80	85.60	-20	120	-16.62%
2019/05/07	0	0.00	1	85.50	85.20	-1	113	-0.88%
2019/05/06	0	0.00	3	85.40	85.30	-3	111	-2.68%
2019/04/30	7	85.60	0	0.00	85.60	7	111	6.29%
2019/04/29	3	86.00	0	0.00	86.00	3	113	2.65%
2019/04/18	0	0.00	1	87.70	87.10	-1	109	-0.91%
2019/04/11	2	86.90	0	0.00	86.50	2	103	1.93%
2019/04/10	0	0.00	11	87.10	87.00	-11	101	-10.88%
2019/04/03	0	0.00	36	87.68	87.50	-36	95	-37.80%
2019/03/22	6	92.97	0	0.00	91.70	6	81	7.37%
2019/03/19	0	0.00	6	88.57	88.50	-6	70	-8.50%
2019/03/14	0	0.00	1	88.10	87.90	-1	69	-1.45%
2019/03/11	1	87.10	0	0.00	87.40	1	75	1.32%
2019/01/29	0	0.00	2	87.35	87.30	-2	109	-1.83%
2019/01/14	0	0.00	2	86.70	86.40	-2	120	-1.66%
2019/01/09	1	86.70	0	0.00	87.00	1	128	0.78%
2018/12/27	0	0.00	2	86.70	86.60	-2	145	-1.38%
2018/12/26	0	0.00	1	86.40	86.20	-1	145	-0.69%
2018/12/24	0	0.00	1	85.50	85.80	-1	145	-0.69%
2018/12/20	1	86.00	9	85.78	85.00	-8	146	-5.46%
2018/12/19	0	0.00	8	86.33	86.00	-8	145	-5.48%
2018/12/18	0	0.00	7	85.91	86.00	-7	146	-4.78%
2018/12/17	0	0.00	6	87.02	86.60	-6	146	-4.11%
2018/12/14	0	0.00	6	87.27	87.10	-6	146	-4.09%
2018/12/13	0	0.00	6	87.37	87.60	-6	147	-4.07%
2018/12/12	0	0.00	6	87.97	88.20	-6	146	-4.09%
2018/12/11	0	0.00	3	87.53	87.50	-3	146	-2.05%
2018/12/10	0	0.00	1	87.50	87.50	-1	146	-0.68%
2018/12/07	0	0.00	4	88.85	88.80	-4	147	-2.72%
2018/11/29	6	89.80	0	0.00	88.40	6	140	4.26%
2018/11/27	6	89.00	0	0.00	89.10	6	133	4.48%
2018/11/26	4	87.55	44	87.51	87.60	-40	126	-31.52%
2018/11/23	40	83.94	0	0.00	83.80	40	116	34.34%
2018/11/20	0	0.00	2	82.35	82.00	-2	112	-1.77%
2018/11/19	0	0.00	8	81.84	82.00	-8	114	-7.01%
2018/11/16	0	0.00	1	81.20	81.00	-1	113	-0.88%
2018/11/15	0	0.00	4	81.30	81.20	-4	114	-3.51%
2018/11/14	0	0.00	6	80.97	81.50	-6	114	-5.26%
2018/11/13	2	79.60	17	79.76	79.90	-15	113	-13.23%
2018/11/12	0	0.00	22	80.54	80.60	-22	113	-19.35%
2018/11/09	0	0.00	2	83.70	83.60	-2	110	-1.82%
2018/11/08	0	0.00	13	83.10	83.70	-13	110	-11.73%
2018/11/07	0	0.00	6	82.92	83.10	-6	109	-5.46%
2018/11/06	0	0.00	3	83.43	82.90	-3	112	-2.66%
2018/11/05	0	0.00	4	83.70	83.10	-4	114	-3.49%
2018/11/02	1	83.20	10	83.39	83.70	-9	115	-7.79%
2018/11/01	0	0.00	11	82.64	83.10	-11	118	-9.27%
2018/10/31	0	0.00	15	82.61	82.60	-15	123	-12.15%
2018/10/30	1	82.10	0	0.00	82.00	1	123	0.81%
2018/10/29	0	0.00	17	82.12	81.30	-17	125	-13.54%
2018/10/26	1	82.60	8	82.55	82.10	-7	123	-5.65%
2018/10/25	0	0.00	13	83.20	82.80	-13	123	-10.50%
2018/10/24	0	0.00	16	84.88	84.60	-16	123	-12.95%
2018/10/23	0	0.00	3	84.70	85.00	-3	122	-2.45%
2018/10/19	10	82.06	2	82.15	85.10	8	118	6.73%
2018/10/18	0	0.00	0.2	83.10	82.20	-0.2	114	-0.14%
2018/10/17	5	83.10	0	0.00	83.00	5	114	4.38%
2018/10/16	1	83.20	9	84.29	83.10	-8	111	-7.16%
2018/10/15	0	0.00	1	85.30	85.00	-1	106	-0.94%
2018/10/12	0	0.00	15	85.13	85.60	-15	106	-14.06%
2018/10/11	1	86.10	4	85.73	85.00	-3	104	-2.87%
2018/10/08	0	0.00	5	88.42	88.30	-5	111	-4.47%
2018/09/28	0	0.00	1	89.40	89.60	-1	115	-0.86%
2018/09/19	0	0.00	1	89.00	89.40	-1	123	-0.81%
2018/09/14	0	0.00	1	90.50	90.80	-1	131	-0.76%
2018/09/10	1	88.00	2	88.40	88.20	-1	137	-0.73%
2018/09/07	0	0.00	1	90.80	90.70	-1	135	-0.74%
2018/09/03	0	0.00	1	93.30	93.30	-1	145	-0.69%
2018/08/31	0	0.00	1	92.70	93.10	-1	149	-0.67%
2018/08/30	0	0.00	5	93.14	92.70	-5	152	-3.29%
2018/08/23	0	0.00	5	94.18	94.00	-5	166	-3.01%
2018/08/22	0	0.00	1	94.20	94.10	-1	169	-0.59%
2018/08/21	2	94.45	1	94.10	94.10	1	172	0.58%
2018/08/20	3	94.30	1	94.10	94.10	2	173	1.15%
2018/08/17	1	93.20	1	93.50	93.40	0	177	0.00%
2018/08/15	0	0.00	2	96.50	95.30	-2	177	-1.13%
2018/08/13	1	95.30	4	95.10	95.30	-3	179	-1.68%
2018/08/08	1	100.50	0	0.00	99.60	1	175	0.57%
2018/08/07	0	0.00	35	104.27	102.00	-35	172	-20.28%
2018/08/06	0	0.00	9	105.50	106.00	-9	170	-5.29%
2018/08/01	0	0.00	1	106.50	107.50	-1	185	-0.54%
2018/07/25	0	0.00	2	106.75	107.00	-2	192	-1.04%
2018/07/24	0	0.00	2	107.00	107.00	-2	194	-1.03%
2018/07/23	0	0.00	1	106.50	107.00	-1	195	-0.51%
2018/07/18	0	0.00	3	106.83	107.00	-3	202	-1.48%
2018/07/17	1	110.00	16	109.28	108.00	-15	202	-7.39%
2018/07/16	31	113.58	0	0.00	115.00	31	200	15.50%
2018/07/09	0	0.00	40	106.63	108.00	-40	199	-20.06%
2018/07/06	0	0.00	20	107.05	106.50	-20	201	-9.93%
2018/07/05	1	109.00	7	108.64	107.50	-6	200	-2.99%
2018/07/04	0	0.00	15	109.00	109.00	-15	204	-7.34%
2018/07/03	0	0.00	17	109.65	110.00	-17	205	-8.28%
2018/06/29	26	111.96	0	0.00	112.50	26	210	12.33%
2018/06/28	31	112.74	0	0.00	111.00	31	211	14.69%
2018/06/27	55	113.53	0	0.00	114.50	55	214	25.69%
2018/06/26	31	109.26	0	0.00	109.50	31	211	14.64%
2018/06/25	25	109.26	8	109.00	109.00	17	212	8.01%
2018/06/22	0	0.00	4	111.25	111.50	-4	214	-1.87%
2018/06/21	2	112.50	0	0.00	112.50	2	220	0.91%
2018/06/20	0	0.00	8	111.63	112.50	-8	220	-3.63%
2018/06/19	0	0.00	4	114.75	114.00	-4	219	-1.82%
2018/06/15	0	0.00	4	116.25	116.00	-4	217	-1.84%
2018/06/14	0	0.00	9	116.28	117.00	-9	218	-4.12%
2018/06/13	0	0.00	5	116.50	117.00	-5	217	-2.30%
2018/06/12	0	0.00	6	117.50	117.50	-6	215	-2.79%
2018/06/08	0	0.00	32	118.67	119.00	-32	211	-15.10%
2018/06/07	0	0.00	20	120.50	120.50	-20	211	-9.47%
2018/06/05	4	125.25	0	0.00	122.50	4	213	1.87%
2018/06/04	4	125.50	0	0.00	124.00	4	221	1.80%
2018/06/01	14	124.86	1	125.50	126.00	13	222	5.84%
2018/05/31	67	124.56	0	0.00	124.50	67	221	30.27%
2018/05/28	21	127.02	0	0.00	125.50	21	213	9.85%
2018/05/25	0.2	126.00	1	126.00	126.00	-0.8	212	-0.39%
2018/05/22	1	121.50	0	0.00	122.00	1	214	0.47%
2018/05/16	0	0.00	1	120.00	119.50	-1	232	-0.43%
2018/05/08	1	115.00	0	0.00	116.00	1	275	0.36%
2018/04/25	1	109.00	0	0.00	112.00	1	413	0.24%
2018/04/23	1	116.50	0	0.00	115.50	1	431	0.23%
2018/04/13	1	118.00	0	0.00	118.50	1	597	0.17%
2018/03/28	4	121.38	0	0.00	120.50	4	620	0.64%
2018/03/19	0	0.00	4	130.00	130.00	-4	607	-0.66%
2018/03/12	13	134.08	0	0.00	134.00	13	622	2.09%
2018/03/09	13	131.38	2	131.50	131.50	11	619	1.78%
2018/03/07	1	128.00	0	0.00	127.00	1	606	0.16%
2018/02/21	0	0.00	1	126.50	128.00	-1	599	-0.17%
2018/02/09	0	0.00	1	120.00	125.50	-1	589	-0.17%
2018/02/07	0	0.00	2	125.00	124.00	-2	577	-0.35%
2018/01/31	2	135.00	3	136.67	135.00	-1	535	-0.19%
2018/01/30	12	128.54	0	0.00	130.50	12	516	2.32%
2018/01/29	0	0.00	5	134.40	130.00	-5	510	-0.98%
2018/01/25	3	138.83	2	134.50	133.00	1	497	0.20%
2018/01/22	1	134.50	0	0.00	130.50	1	445	0.22%
2018/01/19	3	132.67	4	133.75	132.50	-1	418	-0.24%
2018/01/17	0	0.00	1	124.00	122.50	-1	353	-0.28%
2018/01/15	2	124.00	0	0.00	124.50	2	330	0.60%
2018/01/12	1	124.50	0	0.00	123.00	1	323	0.31%
2018/01/11	1	123.00	1	124.00	125.00	0	312	0.00%
2018/01/10	183	122.43	6	123.00	125.00	177	295	59.83%	大買/鉅額交易
2018/01/09	6	115.00	3	116.67	117.50	3	235	1.27%
2018/01/05	0	0.00	2	107.25	108.00	-2	156	-1.28%
2018/01/04	1	102.00	1	102.50	103.00	0	141	0.00%
2018/01/02	1	101.50	0	0.00	101.00	1	133	0.75%