上緯投控 (3708)-元大券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
102.5
漲跌
▼0.5
漲幅
-0.49%
成交量
255張
產業
上市綠能環保
446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

上緯投控 (3708)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
2024/11/22	18	103.39	4	103.13	102.50	14	1,316	1.06%
2024/11/21	0	0.00	6	103.33	103.00	-6	1,334	-0.45%
2024/11/20	11	102.91	8.7	103.02	103.00	2.3	1,341	0.17%
2024/11/19	11.1	103.32	3.8	103.50	103.50	7.3	1,356	0.54%
2024/11/18	11	102.23	5.3	103.91	101.50	5.7	1,377	0.41%
2024/11/15	9.1	103.11	9	103.06	103.00	0.1	1,394	0.00%
2024/11/14	0	0.00	4	100.63	100.50	-4	1,399	-0.29%
2024/11/13	12	100.58	15	100.61	100.50	-3	1,403	-0.21%
2024/11/12	21	100.32	21.3	101.27	99.90	-0.3	1,412	-0.02%
2024/11/11	44.1	100.84	49	102.02	103.00	-4.9	1,426	-0.35%
2024/11/08	88.1	99.84	85.1	99.82	99.10	2.9	1,451	0.20%
2024/11/07	19	103.97	14	104.25	103.50	5	1,442	0.34%
2024/11/06	11	105.64	11.1	105.60	105.00	-0.1	1,436	-0.01%
2024/11/05	1	107.04	0	0.00	106.50	1	1,461	0.07%
2024/11/04	9	106.94	8.5	106.88	105.50	0.5	1,520	0.04%
2024/11/01	3.1	106.22	4.8	106.82	109.00	-1.7	1,548	-0.11%
2024/10/30	5	104.10	4.3	104.55	104.50	0.7	1,552	0.05%
2024/10/29	12	104.54	17.5	104.24	103.50	-5.5	1,561	-0.35%
2024/10/28	35	105.97	31.5	106.27	106.00	3.5	1,565	0.22%
2024/10/25	15	109.73	15.4	109.87	108.50	-0.4	1,592	-0.03%
2024/10/24	5	110.80	5.4	112.52	110.00	-0.4	1,650	-0.02%
2024/10/23	9	113.72	19	113.63	112.50	-10	1,666	-0.60%
2024/10/22	9	112.17	33.8	112.04	112.00	-24.8	1,698	-1.46%
2024/10/21	2	113.78	4	114.50	114.50	-2	1,785	-0.11%
2024/10/18	7	113.14	12.1	113.22	113.00	-5.1	1,809	-0.28%
2024/10/17	11	113.95	9.2	114.23	114.00	1.8	1,847	0.10%
2024/10/16	17	111.56	11	111.86	113.50	6	1,877	0.32%
2024/10/15	12	112.00	8.5	112.20	111.00	3.5	2,019	0.18%
2024/10/14	28	112.59	28	112.93	115.00	0	2,057	0.00%
2024/10/11	208.1	109.97	215.6	110.45	111.50	-7.5	2,161	-0.35%	大買/大賣/
2024/10/09	21	118.55	30.1	119.79	116.50	-9.1	2,330	-0.39%
2024/10/08	75	121.95	79.3	122.32	121.50	-4.3	2,335	-0.19%
2024/10/07	54	123.92	55	123.65	123.50	-1	2,352	-0.04%
2024/10/04	159	122.79	154.9	123.48	121.50	4.1	2,405	0.17%	大買/大賣/
2024/10/01	330.1	122.86	320.1	123.34	125.50	10	2,498	0.40%	大買/大賣/
2024/09/30	140	118.46	140.6	121.25	115.00	-0.6	2,421	-0.03%	大買/大賣/
2024/09/27	156.1	120.12	152	120.48	120.50	4.1	2,402	0.17%	大買/大賣/
2024/09/26	43	117.79	41	119.26	115.50	2	2,463	0.08%
2024/09/25	15	116.80	52	116.11	117.00	-37	2,556	-1.45%
2024/09/24	7	116.29	33.1	115.62	116.00	-26.1	2,584	-1.01%
2024/09/23	19	117.50	27	117.35	117.00	-8	2,645	-0.30%
2024/09/20	27	118.02	58	117.80	117.50	-31	2,677	-1.16%
2024/09/19	29	118.90	44	118.85	119.50	-15	2,691	-0.56%
2024/09/18	129	119.11	212	118.54	116.00	-83	2,751	-3.02%	大買/大賣/
2024/09/16	29	117.43	59	117.50	117.50	-30	2,885	-1.04%
2024/09/13	32	117.16	32	117.06	117.50	0	2,913	0.00%
2024/09/12	42	116.75	29	116.98	118.00	13	2,928	0.44%
2024/09/11	190	117.05	104	115.78	116.00	86	2,944	2.92%	大買/大賣/
2024/09/10	435	117.87	273	117.77	111.50	162	2,942	5.51%	大買/大賣/鉅額交易
2024/09/09	64.1	111.30	70	111.69	112.00	-5.9	2,901	-0.20%
2024/09/06	3	107.50	5	106.60	106.00	-2	2,896	-0.07%
2024/09/05	20	107.23	28.1	107.17	106.00	-8.1	2,912	-0.28%
2024/09/04	89.5	105.56	96.4	105.30	105.50	-6.9	2,941	-0.23%
2024/09/03	30	112.95	29	113.69	112.00	1	2,968	0.03%
2024/09/02	34	114.85	24.3	114.40	114.50	9.7	3,019	0.32%
2024/08/30	7	113.07	83	113.72	112.50	-76	3,199	-2.37%
2024/08/28	6	112.00	7	112.43	111.50	-1	3,421	-0.03%
2024/08/27	4	112.13	7	109.00	112.50	-3	3,435	-0.09%
2024/08/26	10	110.55	9	111.00	110.00	1	3,462	0.03%
2024/08/23	2	109.00	5.7	108.61	109.00	-3.7	3,480	-0.10%
2024/08/22	15	112.87	15	113.23	111.50	0	3,482	0.00%
2024/08/21	38	113.29	35	113.90	112.50	3	3,501	0.09%
2024/08/20	28	112.79	29.1	112.93	113.50	-1.1	3,531	-0.03%
2024/08/19	34.1	110.03	40	110.45	110.00	-5.9	3,645	-0.16%
2024/08/16	8.1	112.19	22	112.52	111.00	-13.9	3,649	-0.38%
2024/08/15	14.1	112.25	23	112.28	111.00	-9	3,669	-0.24%
2024/08/14	23.1	113.30	46.1	113.00	113.00	-23.1	3,704	-0.62%
2024/08/13	59	113.98	59	114.20	114.00	0	3,717	0.00%
2024/08/12	95	114.10	115	114.08	114.50	-20	3,739	-0.53%	大賣/
2024/08/09	107	110.57	111.9	110.63	113.00	-4.9	3,771	-0.13%	大買/大賣/
2024/08/08	22	103.05	22.1	103.19	103.00	-0.1	3,812	0.00%
2024/08/07	144.1	104.95	66	104.16	106.00	78	3,840	2.03%	大買/
2024/08/06	244.1	96.60	239.8	97.12	99.80	4.3	3,876	0.11%	大買/大賣/
2024/08/05	43.1	103.25	72.2	103.31	101.00	-29.1	3,888	-0.75%
2024/08/02	16.1	113.00	41.7	113.15	112.00	-25.6	3,961	-0.65%
2024/08/01	16	116.28	24	116.29	117.00	-8	4,162	-0.19%
2024/07/31	25	113.20	26.1	113.10	113.50	-1.1	4,254	-0.02%
2024/07/30	78.4	112.64	205	112.52	114.50	-126.6	4,311	-2.94%	大賣/鉅額交易
2024/07/29	185	115.67	193.7	114.98	113.00	-8.7	4,392	-0.20%	大買/大賣/
2024/07/26	239	119.33	62.6	119.28	119.50	176.4	4,383	4.02%	大買/鉅額交易
2024/07/23	87.1	121.59	92.9	122.21	123.00	-5.8	4,453	-0.13%
2024/07/22	291.2	122.68	1,134.9	121.76	120.50	-843.8	4,524	-18.65%	大買/大賣/鉅額交易
2024/07/19	50	130.67	51.8	131.37	129.00	-1.8	4,552	-0.04%
2024/07/18	105.2	130.33	106.3	130.79	130.50	-1.1	4,654	-0.02%	大買/大賣/
2024/07/17	86.1	132.83	253.1	132.57	132.00	-167	4,974	-3.36%	大賣/鉅額交易
2024/07/16	396.1	133.70	1,315.2	135.16	132.50	-919.1	5,296	-17.35%	大買/大賣/鉅額交易
2024/07/15	65.2	139.78	70	140.17	141.50	-4.8	5,600	-0.09%
2024/07/12	234.3	142.48	311.4	143.37	141.50	-77.1	5,843	-1.32%	大買/大賣/
2024/07/11	630.3	150.04	623.7	149.90	149.00	6.6	5,920	0.11%	大買/大賣/
2024/07/10	42	143.33	156.8	143.00	142.50	-114.8	5,786	-1.98%	大賣/鉅額交易
2024/07/09	83	142.84	64.9	142.73	143.50	18.1	5,856	0.31%
2024/07/08	168	145.21	205.3	146.24	142.50	-37.3	5,848	-0.64%	大買/大賣/
2024/07/05	490.8	150.03	353.6	149.99	153.00	137.2	5,824	2.36%	大買/大賣/鉅額交易
2024/07/04	45	141.20	56	141.25	142.00	-11	5,720	-0.19%
2024/07/03	45	140.42	89.5	140.32	138.50	-44.5	5,715	-0.78%
2024/07/02	210.5	146.12	229.7	145.60	140.50	-19.2	5,755	-0.33%	大買/大賣/
2024/07/01	372	142.24	342	142.90	144.50	30	5,698	0.53%	大買/大賣/
2024/06/28	58.1	138.11	43.5	138.47	138.00	14.6	5,642	0.26%
2024/06/27	82	145.29	69.3	144.03	139.00	12.7	5,686	0.22%
2024/06/26	53.1	146.26	51.5	145.43	144.00	1.5	5,720	0.03%
2024/06/25	71.9	142.01	82.5	141.75	143.00	-10.6	5,772	-0.18%
2024/06/24	299	147.28	242.7	147.14	144.50	56.3	5,892	0.96%	大買/大賣/
2024/06/21	757.5	148.72	633.3	149.55	147.00	124.2	6,093	2.04%	大買/大賣/鉅額交易
2024/06/20	176	140.17	84.6	139.99	141.50	91.4	6,131	1.49%	大買/
2024/06/19	82.1	135.23	76.3	135.24	135.50	5.8	6,410	0.09%
2024/06/18	177	136.02	59.4	136.77	136.50	117.6	6,446	1.82%	大買/鉅額交易
2024/06/17	56	139.76	66	139.27	138.00	-10	6,420	-0.16%
2024/06/14	79	142.01	70.5	143.16	141.00	8.5	6,395	0.13%
2024/06/13	18	144.89	11.2	144.09	143.00	6.8	6,364	0.11%
2024/06/12	84	145.16	80	144.94	145.00	4	6,346	0.06%
2024/06/11	133	147.23	86	147.26	147.00	47	6,343	0.74%	大買/
2024/06/07	126	149.23	120.5	149.36	151.00	5.5	6,336	0.09%	大買/大賣/
2024/06/06	149.2	149.01	155.6	149.00	147.00	-6.4	6,339	-0.10%	大買/大賣/
2024/06/05	550	150.71	662.9	151.01	150.00	-112.9	6,304	-1.79%	大買/大賣/鉅額交易
2024/06/04	647	145.94	509.4	146.19	147.50	137.6	6,152	2.24%	大買/大賣/鉅額交易
2024/06/03	97	133.60	65	133.32	136.00	32	6,015	0.53%
2024/05/31	42.1	127.89	69	128.59	128.00	-27	6,001	-0.45%
2024/05/30	31.2	130.86	265.1	130.04	130.00	-234	6,031	-3.88%	大賣/鉅額交易
2024/05/29	16	133.81	17	133.91	134.00	-1	6,053	-0.02%
2024/05/28	19	136.87	13	137.04	135.50	6	6,290	0.10%
2024/05/27	56	139.72	41	139.55	139.50	15	6,311	0.24%
2024/05/24	87	136.95	81.8	137.19	139.50	5.2	6,341	0.08%
2024/05/23	357.2	135.89	369.2	135.61	136.00	-12	6,383	-0.19%	大買/大賣/
2024/05/22	38	143.80	39	143.91	144.50	-1	6,273	-0.02%
2024/05/21	27	141.74	29	141.93	142.00	-2	6,288	-0.03%
2024/05/20	105.1	143.70	90.3	144.02	142.00	14.8	6,285	0.24%	大買/
2024/05/17	18	147.78	49	147.73	146.50	-31	6,283	-0.49%
2024/05/16	87	150.45	58.3	151.50	148.50	28.7	6,367	0.45%
2024/05/15	169	155.78	183	155.58	152.50	-14	6,400	-0.22%	大買/大賣/
2024/05/14	399.1	153.85	150	153.60	154.50	249.1	6,359	3.92%	大買/大賣/鉅額交易
2024/05/13	108.1	148.67	112.6	148.98	148.00	-4.5	6,286	-0.07%	大買/大賣/
2024/05/10	91.1	151.45	120	152.50	152.50	-28.9	6,250	-0.46%	大賣/
2024/05/09	204	158.79	215	157.40	154.00	-11	6,186	-0.18%	大買/大賣/
2024/05/08	222	155.09	337	153.12	154.50	-115	6,115	-1.88%	大買/大賣/鉅額交易
2024/05/07	724.7	154.27	839.3	155.66	151.00	-114.6	6,023	-1.90%	大買/大賣/鉅額交易
2024/05/06	269.1	154.22	113	145.19	158.00	156.1	5,819	2.68%	大買/大賣/鉅額交易
2024/05/03	134.3	150.95	144	150.59	147.50	-9.7	5,715	-0.17%	大買/大賣/
2024/05/02	507	152.42	651.3	152.42	151.00	-144.3	5,647	-2.55%	大買/大賣/鉅額交易
2024/04/30	283	148.56	73	148.14	150.00	210	5,532	3.80%	大買/鉅額交易
2024/04/29	142	147.25	158	147.77	147.50	-16	5,477	-0.29%	大買/大賣/
2024/04/26	236	149.96	231	149.93	149.00	5	5,388	0.09%	大買/大賣/
2024/04/25	312	149.00	350	148.85	148.00	-38	5,281	-0.72%	大買/大賣/
2024/04/24	380	143.06	392	143.19	144.50	-12	5,157	-0.23%	大買/大賣/
2024/04/23	1,754	148.95	2,121.1	150.52	143.00	-367.1	5,029	-7.30%	大買/大賣/鉅額交易
2024/04/22	1,955.3	153.91	1,310.4	152.33	148.50	644.9	4,674	13.80%	大買/大賣/鉅額交易
2024/04/19	2,001	147.08	2,166.7	147.46	145.00	-165.7	4,323	-3.83%	大買/大賣/鉅額交易
2024/04/18	1,054	142.19	1,203.4	141.27	146.50	-149.4	3,871	-3.86%	大買/大賣/鉅額交易
2024/04/17	1,002	135.75	661.3	135.28	133.50	340.7	3,580	9.52%	大買/大賣/鉅額交易
2024/04/16	153.2	123.37	225	123.81	125.00	-71.9	3,392	-2.12%	大買/大賣/
2024/04/15	324	129.86	214	130.22	129.00	110	3,320	3.31%	大買/大賣/鉅額交易
2024/04/12	85	124.88	92.7	124.75	125.50	-7.7	3,230	-0.24%
2024/04/11	583.1	123.48	98.6	123.62	123.50	484.5	3,197	15.15%	大買/鉅額交易
2024/04/10	98	126.38	61.3	126.09	126.50	36.7	3,150	1.16%
2024/04/09	54	125.05	51.4	125.41	124.00	2.6	3,120	0.08%
2024/04/08	198.2	123.31	217.7	123.77	125.00	-19.5	3,118	-0.63%	大買/大賣/
2024/04/03	119.1	126.45	189.6	126.28	125.00	-70.5	3,045	-2.31%	大買/大賣/
2024/04/02	119.1	129.07	150	128.94	129.50	-30.9	2,996	-1.03%	大買/大賣/
2024/04/01	124	130.92	64	130.85	131.00	60	2,950	2.03%	大買/
2024/03/29	108	129.93	133.2	129.31	128.50	-25.2	2,870	-0.88%	大買/大賣/
2024/03/28	101.1	128.71	102.7	128.51	125.50	-1.6	2,769	-0.06%	大買/大賣/
2024/03/27	135	130.15	187.2	130.15	126.50	-52.2	2,681	-1.95%	大買/大賣/
2024/03/26	363.5	129.83	269	130.65	129.00	94.6	2,531	3.73%	大買/大賣/
2024/03/25	794	127.19	1,269.3	126.57	124.50	-475.3	2,252	-21.10%	大買/大賣/鉅額交易
2024/03/22	800	123.30	1,003.2	123.63	127.50	-203.2	2,035	-9.98%	大買/大賣/鉅額交易
2024/03/21	181	114.03	110	112.18	116.00	71	1,721	4.12%	大買/大賣/
2024/03/20	26	105.50	27.6	105.83	105.50	-1.6	1,678	-0.10%
2024/03/19	35	105.84	68.2	105.96	106.00	-33.2	1,671	-1.99%
2024/03/18	50	106.02	31.2	105.89	106.50	18.8	1,656	1.14%
2024/03/15	23	102.83	19	102.81	103.00	4	1,649	0.24%
2024/03/14	48	103.92	45	103.93	103.00	3	1,647	0.18%
2024/03/13	94	103.58	117.8	103.80	102.50	-23.8	1,647	-1.45%	大賣/
2024/03/12	155	105.62	163.6	105.48	105.00	-8.6	1,669	-0.51%	大買/大賣/
2024/03/11	66	109.11	76.8	109.27	108.00	-10.8	1,651	-0.65%
2024/03/08	210	112.24	217.3	112.35	111.50	-7.3	1,717	-0.43%	大買/大賣/
2024/03/07	145	115.20	166.5	116.37	116.50	-21.5	1,681	-1.28%	大買/大賣/
2024/03/06	74	118.70	101	118.76	118.00	-27	1,634	-1.65%	大賣/
2024/03/05	139	118.32	242	118.18	118.50	-103	1,597	-6.45%	大買/大賣/鉅額交易
2024/03/04	132	117.14	151.9	117.27	117.00	-19.9	1,549	-1.29%	大買/大賣/
2024/03/01	851	120.75	1,663.6	120.10	117.00	-812.6	1,498	-54.23%	大買/大賣/鉅額交易
2024/02/29	92	114.29	107.4	114.35	115.50	-15.4	1,240	-1.24%	大賣/
2024/02/27	153	113.47	158	113.77	112.00	-5	1,207	-0.41%	大買/大賣/
2024/02/26	369	115.28	315.2	115.38	113.50	53.8	1,156	4.65%	大買/大賣/
2024/02/23	51	111.01	41.6	111.30	110.00	9.4	1,071	0.88%
2024/02/22	121	109.12	120.7	109.10	109.50	0.3	1,051	0.03%	大買/大賣/
2024/02/21	64	112.09	211	111.73	112.00	-147	1,020	-14.41%	大賣/鉅額交易
2024/02/20	102	111.38	106	111.24	113.00	-4	1,014	-0.39%	大買/大賣/
2024/02/19	236	114.99	230	114.93	111.50	6	977	0.61%	大買/大賣/
2024/02/16	181.4	105.60	154	106.81	110.00	27.4	887	3.08%	大買/大賣/
2024/02/15	78	100.43	76	100.44	100.50	2	817	0.24%
2024/02/05	2	96.80	2.2	97.17	96.90	-0.2	809	-0.02%
2024/02/02	4	99.73	4	99.78	98.00	0	819	0.00%
2024/02/01	3	98.23	1	97.90	98.60	2	847	0.24%
2024/01/31	2	98.10	82	98.14	98.10	-80	881	-9.07%
2024/01/30	9	98.86	9	99.22	99.60	0	878	0.00%
2024/01/29	1	97.50	2	97.50	98.30	-1	870	-0.11%
2024/01/26	2	96.30	1.9	96.22	96.30	0.1	865	0.01%
2024/01/25	0	0.00	1.4	96.74	96.90	-1.4	863	-0.16%
2024/01/24	6	97.75	9	97.40	97.20	-3	860	-0.35%
2024/01/23	2	95.35	2	95.95	96.70	0	855	0.00%
2024/01/22	1	94.80	1.5	94.47	95.50	-0.5	846	-0.06%
2024/01/19	35	93.97	3.7	94.47	94.00	31.3	844	3.71%
2024/01/18	2	93.20	3.6	93.75	93.30	-1.6	841	-0.19%
2024/01/17	25	93.68	9.5	94.15	93.50	15.5	841	1.84%
2024/01/16	8	94.85	19.1	95.27	94.30	-11.1	841	-1.32%
2024/01/15	10	96.70	10	96.78	96.70	0	838	0.00%
2024/01/12	5	94.50	12.6	94.73	94.00	-7.5	834	-0.90%
2024/01/11	2	95.65	2.1	95.84	95.50	-0.1	833	-0.01%
2024/01/10	7	95.67	7.1	95.85	95.50	-0.1	846	-0.01%
2024/01/09	21	96.79	23.7	96.95	96.20	-2.7	846	-0.32%
2024/01/08	3	98.77	8.2	98.66	98.20	-5.2	838	-0.62%
2024/01/05	0	0.00	10	99.26	99.00	-10	838	-1.19%
2024/01/04	8	99.56	13	99.56	99.20	-5	844	-0.59%
2024/01/03	43	100.95	53	101.60	100.00	-10	863	-1.16%
2024/01/02	33	100.62	44	100.81	101.50	-11	850	-1.29%
2023/12/29	7	98.04	17.1	98.13	98.30	-10.1	820	-1.24%
2023/12/28	3	98.70	8	98.88	98.70	-5	817	-0.61%
2023/12/27	5	99.30	12.1	99.26	99.00	-7.1	814	-0.87%
2023/12/26	1	97.30	9.8	97.84	98.10	-8.8	807	-1.08%
2023/12/25	4	98.05	4	98.28	98.20	0	807	0.00%
2023/12/22	6	98.03	12.1	98.01	97.80	-6.1	805	-0.76%
2023/12/21	2	98.75	5	99.08	98.80	-3	802	-0.37%
2023/12/20	4	99.33	5	99.18	99.30	-1	802	-0.12%
2023/12/19	6	98.50	27	98.85	99.30	-21	801	-2.62%
2023/12/18	36	100.25	24	100.17	100.00	12	796	1.51%
2023/12/15	37	100.22	36	100.29	99.30	1	789	0.13%
2023/12/14	4	98.35	12	98.39	98.60	-8	773	-1.04%
2023/12/13	2	98.40	9.1	98.01	97.40	-7.1	776	-0.92%
2023/12/12	10	98.87	18.1	98.96	98.20	-8.1	799	-1.01%
2023/12/11	13	97.65	20.2	97.78	97.50	-7.2	806	-0.90%
2023/12/08	28	99.37	30.4	100.36	98.40	-2.4	797	-0.31%
2023/12/07	152	101.29	154	101.59	100.00	-2	777	-0.26%	大買/大賣/
2023/12/06	54	98.18	62.5	98.52	97.30	-8.5	730	-1.16%
2023/12/05	253.9	101.52	239	101.62	100.00	14.9	698	2.14%	大買/大賣/
2023/12/04	31	97.60	17	97.79	98.00	14	607	2.30%
2023/12/01	6	96.88	11	96.49	96.10	-5	594	-0.84%
2023/11/30	4	96.68	9	96.53	96.60	-5	587	-0.85%
2023/11/29	2	95.60	2	96.10	96.50	0	584	0.00%
2023/11/28	2	95.15	2	95.70	96.50	0	586	0.00%
2023/11/27	3	95.57	2	95.00	94.90	1	580	0.17%
2023/11/24	18	96.07	8	96.04	96.00	10	579	1.72%
2023/11/22	7	96.09	1	96.30	96.20	6	573	1.05%
2023/11/21	3	96.63	3	96.47	96.40	0	570	0.00%
2023/11/20	10	96.44	10	96.89	96.40	0	562	0.00%
2023/11/17	33	97.00	35.6	97.04	96.90	-2.6	556	-0.47%
2023/11/16	14	95.01	24.7	95.08	94.80	-10.7	540	-1.97%
2023/11/15	19	96.07	9	96.34	96.00	10	542	1.84%
2023/11/14	16	95.71	14	95.48	95.00	2	532	0.38%
2023/11/13	17	96.16	18	96.00	96.00	-1	526	-0.19%
2023/11/10	10	94.06	11	94.44	95.00	-1	505	-0.20%
2023/11/09	22	94.79	22.2	95.02	93.80	-0.2	496	-0.04%
2023/11/08	91.2	92.82	96	94.06	94.30	-4.8	471	-1.02%
2023/11/07	4	89.65	16	89.71	89.80	-12	439	-2.73%
2023/11/03	1	87.90	2	88.30	88.20	-1	488	-0.20%
2023/11/02	12	86.89	1	86.70	86.70	11	488	2.25%
2023/11/01	2	85.85	1.6	86.10	86.00	0.4	488	0.09%
2023/10/31	3	86.47	3.1	87.15	86.20	-0.1	488	-0.03%
2023/10/30	2	87.45	4	87.65	87.60	-2	494	-0.41%
2023/10/27	2	87.30	4.7	87.45	87.20	-2.7	496	-0.55%
2023/10/26	1	87.50	4.4	87.95	87.50	-3.4	498	-0.69%
2023/10/24	10	87.58	13.2	87.43	87.90	-3.2	500	-0.63%
2023/10/23	3	88.07	7.7	88.71	88.20	-4.7	498	-0.94%
2023/10/20	7	88.69	12.3	88.68	88.60	-5.3	498	-1.06%
2023/10/19	10	89.60	13.4	89.35	90.00	-3.4	500	-0.69%
2023/10/18	5	91.48	3.1	91.51	90.10	1.9	497	0.37%
2023/10/17	2	91.35	5	91.60	91.00	-3	486	-0.62%
2023/10/16	2	91.00	5	91.48	91.70	-3	487	-0.62%
2023/10/13	2	92.00	5	91.74	91.20	-3	487	-0.62%
2023/10/12	7	92.99	10	92.92	93.30	-3	487	-0.61%
2023/10/11	25	94.21	40	94.33	94.00	-15	482	-3.11%
2023/10/06	3	91.87	3	91.63	91.60	0	466	0.00%
2023/10/05	2	90.00	5	90.08	90.00	-3	467	-0.64%
2023/10/04	4	89.20	10.2	89.24	89.20	-6.2	467	-1.34%
2023/10/03	24	90.59	7.6	90.53	90.20	16.4	468	3.50%
2023/10/02	21	90.78	3.1	90.82	90.80	17.9	474	3.77%
2023/09/28	21	90.73	0	91.87	91.10	21	473	4.44%
2023/09/27	0	0.00	10	89.73	89.60	-10	474	-2.11%
2023/09/26	1	89.60	3.2	89.97	89.60	-2.2	478	-0.46%
2023/09/25	2	89.85	4.4	90.23	89.90	-2.4	480	-0.50%
2023/09/22	0	0.00	3	90.31	90.50	-3	481	-0.63%
2023/09/21	2	90.55	8	90.94	90.50	-6	497	-1.21%
2023/09/20	2	91.60	4	92.00	91.60	-2	504	-0.40%
2023/09/19	2	92.00	124	92.10	92.00	-122	523	-23.31%	大賣/鉅額交易
2023/09/18	13	94.82	16	94.58	93.00	-3	528	-0.57%
2023/09/15	45	95.58	48	95.68	94.10	-3	521	-0.58%
2023/09/14	6	92.85	9	92.79	92.90	-3	493	-0.61%
2023/09/13	0	0.00	3	90.00	90.10	-3	480	-0.62%
2023/09/12	1	88.90	5.7	88.84	88.90	-4.7	491	-0.96%
2023/09/11	8	88.98	9.8	89.51	88.60	-1.8	498	-0.37%
2023/09/08	0	0.00	5.2	90.21	90.00	-5.2	500	-1.04%
2023/09/07	7	89.89	6.6	90.18	90.00	0.4	505	0.08%
2023/09/06	1	91.20	5	90.91	90.70	-4	508	-0.78%
2023/09/05	2	92.10	2.1	92.47	92.30	-0.1	512	-0.01%
2023/09/04	2	93.00	3	92.70	92.60	-1	516	-0.19%
2023/09/01	5	93.40	6	92.72	92.60	-1	525	-0.19%
2023/08/31	0	92.60	0	0.00	91.70	0	522	0.00%
2023/08/30	10	92.89	4	92.73	92.60	6	534	1.12%
2023/08/29	1	93.10	0	0.00	93.10	1	539	0.19%
2023/08/28	5	92.62	9	92.53	92.50	-4	544	-0.73%
2023/08/25	1	91.90	7	91.97	92.00	-6	548	-1.09%
2023/08/24	2	91.60	5	91.76	92.20	-3	586	-0.51%
2023/08/23	2	90.00	5	91.42	91.90	-3	605	-0.50%
2023/08/22	9	89.93	11.7	90.19	90.00	-2.7	611	-0.45%
2023/08/21	2	92.85	2.2	92.13	91.10	-0.2	614	-0.03%
2023/08/18	4	92.55	6	91.93	91.80	-2	612	-0.33%
2023/08/17	0	0.00	3	91.23	91.00	-3	618	-0.49%
2023/08/16	1	91.10	4	91.28	91.10	-3	625	-0.48%
2023/08/15	9	91.63	7	91.60	92.00	2	625	0.32%
2023/08/14	4	90.83	4	91.28	91.70	0	627	0.00%
2023/08/11	4	91.90	5	91.84	91.70	-1	626	-0.16%
2023/08/10	20.1	91.30	21	91.62	91.30	-0.9	623	-0.15%
2023/08/09	35	91.71	37.3	92.19	91.50	-2.3	619	-0.36%
2023/08/08	7	87.77	11.8	88.21	87.50	-4.8	578	-0.84%
2023/08/07	1	89.30	4.4	89.06	89.00	-3.4	588	-0.57%
2023/08/04	5	89.96	7.1	89.99	89.70	-2.1	612	-0.35%
2023/08/02	5	90.30	13.2	89.92	89.70	-8.2	653	-1.26%
2023/08/01	3	88.90	5.7	89.27	88.80	-2.7	650	-0.41%
2023/07/31	3	88.57	6.5	88.60	88.20	-3.5	654	-0.53%
2023/07/28	7	87.79	3.9	87.65	87.80	3.1	657	0.48%
2023/07/27	1	87.80	4.6	87.41	87.40	-3.6	661	-0.55%
2023/07/26	5	86.62	9.6	86.89	86.40	-4.6	665	-0.69%
2023/07/25	2	87.25	5.8	87.45	87.70	-3.8	666	-0.58%
2023/07/24	6	86.57	8.4	87.05	86.50	-2.4	670	-0.36%
2023/07/21	7	88.13	5.8	88.32	88.20	1.2	673	0.18%
2023/07/20	5	88.22	5.6	88.82	88.50	-0.6	692	-0.09%
2023/07/19	7	88.93	12.4	89.46	88.90	-5.4	700	-0.78%
2023/07/18	4	89.98	7.2	90.24	90.00	-3.2	733	-0.44%
2023/07/17	3	91.10	7.3	90.98	91.10	-4.3	769	-0.56%
2023/07/14	5	89.10	8.8	89.26	89.20	-3.8	805	-0.47%
2023/07/13	12.2	88.57	11.8	89.03	88.30	0.4	837	0.04%
2023/07/12	3	90.03	8.7	89.98	89.60	-5.7	857	-0.67%
2023/07/11	1	91.30	0	0.00	90.70	1	903	0.11%
2023/07/10	1	90.10	3.4	90.98	91.20	-2.4	936	-0.25%
2023/07/07	7.3	90.19	13.6	90.49	90.90	-6.3	962	-0.66%
2023/07/06	4	90.70	5.3	91.18	90.50	-1.3	966	-0.14%
2023/07/05	4	90.70	13.4	90.87	90.50	-9.4	988	-0.95%
2023/07/04	2	91.30	1.8	91.83	91.10	0.2	996	0.02%
2023/07/03	1	91.90	6	92.00	91.90	-5	1,001	-0.50%
2023/06/30	1	91.60	19	91.41	91.60	-18	1,001	-1.80%
2023/06/29	17	92.42	28.8	92.69	91.30	-11.8	1,001	-1.18%
2023/06/28	3	90.17	80	90.30	90.40	-77	988	-7.79%
2023/06/27	102	93.53	11.8	94.33	93.60	90.2	983	9.16%	大買/
2023/06/26	4	95.05	17.2	95.31	95.10	-13.2	969	-1.37%
2023/06/21	1	96.10	0	0.00	96.30	1	977	0.10%
2023/06/20	7	96.89	7	96.50	96.60	0	981	0.00%
2023/06/19	7	97.24	2.1	97.37	96.90	4.9	989	0.49%
2023/06/16	3	97.47	2.7	97.45	97.00	0.3	1,003	0.03%
2023/06/15	5	96.90	1	96.50	96.90	4	1,012	0.40%
2023/06/14	2	95.25	0	0.00	95.10	2	1,020	0.20%
2023/06/13	5	95.42	6	95.34	95.30	-1	1,041	-0.10%
2023/06/12	4	95.53	1.5	95.82	95.30	2.5	1,048	0.24%
2023/06/09	5.3	96.25	5.6	96.29	96.60	-0.3	1,051	-0.03%
2023/06/08	2	96.85	1	96.80	96.70	1	1,074	0.09%
2023/06/07	2.2	97.05	2	96.90	97.20	0.2	1,101	0.02%
2023/06/06	5	96.46	5.1	96.43	96.50	-0.1	1,135	-0.01%
2023/06/05	4	96.78	49.2	96.59	96.40	-45.2	1,150	-3.92%
2023/06/02	1.3	95.18	1.3	95.49	94.90	0	1,156	0.00%
2023/06/01	1	94.60	2.4	95.34	94.80	-1.4	1,163	-0.12%
2023/05/31	13	94.65	0	96.50	94.60	13	1,177	1.10%
2023/05/30	22	94.56	20.4	95.24	94.10	1.6	1,190	0.13%
2023/05/29	6	97.48	6	97.50	96.50	0	1,196	0.00%
2023/05/26	2	97.00	7	96.79	96.60	-5	1,210	-0.41%
2023/05/25	4	95.43	2.5	95.05	95.70	1.5	1,305	0.12%
2023/05/24	11	95.76	2	95.75	95.70	9	1,337	0.67%
2023/05/23	6	97.07	3.7	97.17	96.30	2.3	1,343	0.17%
2023/05/22	1	97.30	1	96.10	97.30	0	1,342	0.00%
2023/05/19	3	95.17	0.7	95.79	95.20	2.3	1,357	0.17%
2023/05/18	4	96.35	2.7	96.45	95.90	1.3	1,394	0.09%
2023/05/17	25	96.50	0	0.00	96.60	25	1,426	1.75%
2023/05/16	3	94.73	0	0.00	95.40	3	1,434	0.21%
2023/05/15	10	93.58	8.4	94.18	93.50	1.6	1,449	0.11%
2023/05/12	6	94.45	3.1	94.84	95.30	2.9	1,482	0.20%
2023/05/11	27	93.98	17.3	94.50	93.60	9.7	1,526	0.63%
2023/05/10	22	95.68	23.4	96.33	95.50	-1.4	1,549	-0.09%
2023/05/09	22	98.46	24.3	98.82	97.40	-2.3	1,541	-0.15%
2023/05/08	2	103.25	2.2	103.05	102.50	-0.2	1,522	-0.01%
2023/05/05	3	103.33	1.1	104.01	103.00	1.9	1,549	0.12%
2023/05/04	3	103.83	3.4	103.43	103.50	-0.4	1,588	-0.02%
2023/05/03	7	103.43	3.7	103.59	103.00	3.3	1,668	0.20%
2023/05/02	1	103.50	1	103.00	104.00	0	1,751	0.00%
2023/04/28	1	101.50	0.9	102.03	101.00	0.1	1,813	0.01%
2023/04/27	55	100.36	15.3	99.95	100.00	39.7	1,826	2.17%
2023/04/26	16	100.11	5.9	100.33	100.50	10.1	1,839	0.55%
2023/04/25	13	101.06	14.7	101.31	100.00	-1.7	1,879	-0.09%
2023/04/24	16	102.44	15	102.60	102.00	1	1,929	0.05%
2023/04/21	18	104.53	24	104.94	103.00	-6	2,000	-0.30%
2023/04/20	20	108.78	20.2	108.73	107.50	-0.2	2,045	-0.01%
2023/04/19	20	108.80	21	109.10	108.00	-1	2,036	-0.05%
2023/04/18	74	108.32	28	108.63	107.00	46	2,042	2.25%
2023/04/17	24	108.38	31	108.45	108.00	-7	2,082	-0.34%
2023/04/14	29	107.26	19	107.79	107.00	10	2,167	0.46%
2023/04/13	11	107.09	3	107.33	104.50	8	2,201	0.36%
2023/04/12	6	105.25	5.1	105.02	105.50	0.9	2,183	0.04%
2023/04/11	1	102.50	1.2	102.90	103.50	-0.2	2,171	-0.01%
2023/04/10	3	101.33	49	101.06	101.50	-46	2,186	-2.10%
2023/04/07	7	102.71	7	102.87	102.50	0	2,174	0.00%
2023/04/06	1	103.50	0.4	103.20	103.00	0.6	2,169	0.03%
2023/03/31	1	102.50	35	103.14	102.50	-34	2,177	-1.56%
2023/03/30	0	0.00	0.5	103.50	103.00	-0.5	2,219	-0.02%
2023/03/29	0	0.00	7.1	102.32	103.00	-7.1	2,227	-0.32%
2023/03/28	1	102.00	3	102.45	101.50	-2	2,234	-0.09%
2023/03/27	1	103.50	1	103.50	103.50	0	2,238	0.00%
2023/03/24	0	104.50	12.4	104.14	103.50	-12.4	2,244	-0.55%
2023/03/23	0	0.00	0.6	104.00	104.00	-0.6	2,243	-0.03%
2023/03/22	10	103.00	0.5	104.21	104.50	9.5	2,253	0.42%
2023/03/21	6.1	103.34	1.1	103.72	102.50	5	2,255	0.22%
2023/03/20	13.1	104.19	4	103.33	103.50	9.1	2,251	0.41%
2023/03/17	30	100.73	11.1	101.02	101.50	18.9	2,293	0.82%
2023/03/16	28	99.44	22.2	99.38	98.20	5.8	2,323	0.25%
2023/03/15	11	101.77	10.3	102.03	100.50	0.7	2,334	0.03%
2023/03/14	36	101.39	24.6	101.05	100.50	11.4	2,367	0.48%
2023/03/13	21	100.05	18.8	100.10	101.50	2.2	2,410	0.09%
2023/03/10	33	100.62	28.4	100.97	100.00	4.6	2,499	0.19%
2023/03/09	19	103.76	28.6	104.15	102.50	-9.6	2,516	-0.38%
2023/03/08	19	106.89	9.6	106.92	106.50	9.4	2,530	0.37%
2023/03/07	19	107.63	17.2	106.94	107.50	1.8	2,542	0.07%
2023/03/06	17	107.38	7.7	107.16	107.50	9.3	2,577	0.36%
2023/03/03	23	106.57	24.6	106.31	106.00	-1.6	2,591	-0.06%
2023/03/02	9	107.33	113.6	106.85	108.00	-104.6	2,578	-4.06%	大賣/鉅額交易
2023/03/01	33	111.48	76.8	109.22	107.00	-43.8	2,574	-1.70%
2023/02/24	8	111.00	28.1	110.96	109.50	-20.1	2,582	-0.78%
2023/02/23	58	113.34	33	112.52	112.50	25	2,632	0.95%
2023/02/22	24	107.67	23.6	107.04	110.00	0.4	2,551	0.02%
2023/02/21	5	106.50	8	106.88	107.00	-3	2,526	-0.12%
2023/02/20	11	106.82	6	106.75	106.50	5	2,554	0.20%
2023/02/17	13	106.12	18.6	106.58	106.00	-5.6	2,564	-0.22%
2023/02/16	81	106.34	17	107.20	105.50	64	2,574	2.48%
2023/02/15	11	105.50	10	105.95	106.50	1	2,562	0.04%
2023/02/14	3	103.00	8.7	102.83	103.50	-5.7	2,537	-0.23%
2023/02/13	9	102.83	7.3	102.59	103.00	1.7	2,538	0.07%
2023/02/10	226	101.24	231.6	101.03	101.50	-5.6	2,537	-0.22%	大買/大賣/
2023/02/09	12	102.08	23.9	102.20	101.50	-11.9	2,512	-0.47%
2023/02/08	23	104.59	12.1	105.06	105.50	10.9	2,481	0.44%
2023/02/07	24	107.02	139	106.14	106.50	-115	2,512	-4.58%	大賣/鉅額交易
2023/02/06	28	107.39	9.8	106.78	105.50	18.2	2,499	0.73%
2023/02/03	13	106.81	18.6	107.75	106.00	-5.6	2,491	-0.22%
2023/02/02	16	110.47	46	109.95	110.50	-30	2,469	-1.21%
2023/02/01	49	110.81	36	111.28	110.50	13	2,434	0.53%
2023/01/31	54	110.81	24	110.06	109.50	30	2,353	1.27%
2023/01/30	26.1	107.74	3	107.50	107.50	23.1	2,274	1.02%
2023/01/17	35	101.06	19	101.00	101.50	16	2,216	0.72%
2023/01/16	9	99.61	7	99.30	100.00	2	2,220	0.09%
2023/01/13	47	100.18	13	101.48	98.60	34	2,215	1.53%
2023/01/12	569	103.70	41	103.38	103.00	528	2,186	24.14%	大買/鉅額交易
2023/01/11	170.6	103.21	72	103.49	102.00	98.6	2,149	4.59%	大買/
2023/01/10	61	100.87	24	100.55	101.00	37	2,077	1.78%
2023/01/09	20	96.05	11.7	95.04	96.90	8.3	2,013	0.41%
2023/01/06	14	97.28	4.7	98.01	97.00	9.3	1,997	0.47%
2023/01/05	12	100.18	46.9	100.09	99.80	-34.9	1,974	-1.77%
2023/01/04	42	103.56	9	102.78	103.50	33	1,914	1.72%
2023/01/03	13	97.67	15.5	97.92	99.60	-2.5	1,830	-0.14%
2022/12/30	15	95.26	1	95.40	95.50	14	1,783	0.79%
2022/12/29	21	94.31	38.3	94.44	93.90	-17.3	1,809	-0.96%
2022/12/28	41	98.20	13.2	97.32	96.60	27.9	1,851	1.50%
2022/12/27	52	97.54	2.1	97.17	96.80	49.9	1,854	2.69%
2022/12/26	4	95.80	4.5	95.88	96.10	-0.5	1,858	-0.03%
2022/12/23	6	95.57	11	95.12	94.60	-5	1,895	-0.26%
2022/12/22	27	96.66	7.1	95.93	96.30	19.9	1,939	1.03%
2022/12/21	27	93.13	6.6	92.93	92.70	20.4	1,988	1.03%
2022/12/20	31	93.42	4.9	93.67	91.60	26.2	2,162	1.21%
2022/12/19	22	95.01	3	95.20	94.20	19	2,334	0.81%
2022/12/16	21	96.55	23.3	96.75	95.80	-2.3	2,564	-0.09%
2022/12/15	38	98.47	2.1	98.35	97.80	35.9	2,735	1.31%
2022/12/14	29	96.79	4.4	96.82	97.40	24.6	2,814	0.88%
2022/12/13	23	96.92	24.4	97.03	95.60	-1.4	2,810	-0.05%
2022/12/12	6	96.13	14.3	96.00	96.00	-8.3	2,826	-0.29%
2022/12/09	59	97.69	145.8	95.23	95.70	-86.8	2,845	-3.05%	大賣/
2022/12/08	5.2	99.10	8.2	100.07	98.00	-3	2,794	-0.11%
2022/12/07	10	97.98	12.2	98.34	96.80	-2.2	2,760	-0.08%
2022/12/06	1	100.50	11.1	100.88	100.00	-10.1	2,732	-0.37%
2022/12/05	0.1	101.50	443	101.12	101.00	-443	2,699	-16.41%	大賣/鉅額交易
2022/12/02	143.1	104.53	14.7	104.60	103.50	128.3	2,666	4.81%	大買/鉅額交易
2022/12/01	4.1	99.90	10	100.23	101.00	-6	2,570	-0.23%
2022/11/30	10	99.92	5	98.32	98.20	5	2,556	0.20%
2022/11/29	8	98.09	25	98.67	97.60	-17	2,585	-0.66%
2022/11/28	39	97.84	10	98.14	97.70	29	2,643	1.10%
2022/11/25	4	96.25	2.8	96.07	96.30	1.2	2,614	0.04%
2022/11/24	3	95.33	1.4	94.48	95.60	1.6	2,599	0.06%
2022/11/23	2	94.35	5	94.82	94.40	-3	2,603	-0.12%
2022/11/22	16	95.89	16.9	96.63	94.90	-0.9	2,629	-0.03%
2022/11/21	21.1	99.52	9	97.64	98.90	12	2,605	0.46%
2022/11/18	6	92.50	5.6	93.43	91.60	0.4	2,570	0.01%
2022/11/17	2	93.25	46	93.20	93.60	-44	2,650	-1.66%
2022/11/16	6	92.12	33	91.72	93.20	-27	2,707	-1.00%
2022/11/15	7	93.79	0	0.00	93.20	7	2,700	0.26%
2022/11/14	10	92.46	5.8	92.65	92.50	4.2	2,698	0.16%
2022/11/11	6	89.51	6.6	90.17	89.10	-0.6	2,689	-0.02%
2022/11/10	5	92.40	1.6	91.67	90.60	3.4	2,692	0.13%
2022/11/09	1	91.90	4.1	91.60	91.50	-3.1	2,699	-0.11%
2022/11/08	2	94.30	7	93.68	92.90	-5	2,704	-0.19%
2022/11/07	7	92.07	2.3	91.99	92.40	4.7	2,695	0.17%
2022/11/04	12	89.89	18.2	89.33	90.00	-6.2	2,692	-0.23%
2022/11/03	10	93.90	88.6	92.33	90.50	-78.6	2,689	-2.92%
2022/11/01	1	92.30	1	91.90	91.90	0	2,674	0.00%
2022/10/31	5	89.52	4	90.58	89.20	1	2,671	0.04%
2022/10/28	2	91.70	0	0.00	90.90	2	2,696	0.07%
2022/10/27	2	91.50	1	90.90	91.90	1	2,717	0.04%
2022/10/26	27	90.23	1	90.10	90.20	26	2,740	0.95%
2022/10/25	44	90.99	2	90.70	91.20	42	2,752	1.53%
2022/10/24	5	91.62	0	0.00	90.30	5	2,773	0.18%
2022/10/21	0	90.70	5.3	90.21	90.10	-5.3	2,780	-0.19%
2022/10/20	37	88.11	8	88.86	90.60	29	2,786	1.04%
2022/10/19	7	90.14	8	90.44	89.70	-1	2,816	-0.04%
2022/10/18	14	86.62	4	86.76	87.20	10	2,883	0.35%
2022/10/17	4	84.58	4.9	85.98	86.00	-0.9	2,945	-0.03%
2022/10/14	3	89.97	1.5	90.04	88.80	1.5	2,980	0.05%
2022/10/13	6	88.65	11.5	88.38	86.90	-5.5	3,034	-0.18%
2022/10/12	0	0.00	7	91.53	93.00	-7	3,075	-0.23%
2022/10/11	49	93.54	52	94.08	92.60	-3	3,244	-0.09%
2022/10/07	29	100.64	1	98.90	98.70	28	3,269	0.86%
2022/10/06	47	98.30	30	98.38	98.20	17	3,277	0.52%
2022/10/05	13	99.70	21	99.11	100.00	-8	3,278	-0.24%
2022/10/04	23	97.32	9	96.19	98.20	14	3,248	0.43%
2022/10/03	18	93.16	10	92.10	92.90	8	3,250	0.25%
2022/09/30	24	92.53	13.3	92.72	94.00	10.7	3,293	0.33%
2022/09/29	20	97.06	13.7	98.22	94.60	6.3	3,296	0.19%
2022/09/28	37	98.26	19.5	99.35	96.40	17.5	3,320	0.53%
2022/09/27	33	98.33	90	99.80	103.00	-57	3,343	-1.70%
2022/09/26	52	101.61	116	101.98	100.50	-64	3,222	-1.99%	大賣/
2022/09/23	119	103.51	129	101.74	99.10	-10	3,145	-0.32%	大買/大賣/
2022/09/22	279	99.61	140.8	96.84	100.50	138.2	3,002	4.60%	大買/大賣/鉅額交易
2022/09/21	29	91.89	26.8	91.88	91.80	2.2	2,960	0.07%
2022/09/20	1	87.60	15.5	87.45	87.80	-14.5	3,118	-0.46%
2022/09/19	121	87.52	6.4	87.70	87.00	114.6	3,372	3.40%	大買/鉅額交易
2022/09/16	5	88.86	6.5	89.37	88.20	-1.5	3,485	-0.04%
2022/09/15	4	90.05	5.7	90.32	89.10	-1.7	3,530	-0.05%
2022/09/14	3	89.93	7.6	90.01	89.90	-4.6	3,685	-0.13%
2022/09/13	1	92.00	0.4	92.37	92.30	0.6	3,718	0.02%
2022/09/12	3	92.60	0	0.00	92.40	3	3,817	0.08%
2022/09/08	9	90.24	3.8	90.12	90.70	5.2	3,876	0.13%
2022/09/07	11	89.96	20	90.12	89.90	-9	4,099	-0.22%
2022/09/06	68	91.57	24.2	91.56	91.30	43.8	4,337	1.01%
2022/09/05	375	91.86	123.7	92.82	92.80	251.3	4,411	5.70%	大買/大賣/鉅額交易
2022/09/02	24	94.73	288.7	94.63	95.10	-264.7	4,443	-5.96%	大賣/鉅額交易
2022/09/01	6	99.83	17.1	101.03	99.80	-11.1	4,640	-0.24%
2022/08/31	2	102.75	3.7	101.46	102.00	-1.7	4,787	-0.04%
2022/08/30	10	102.00	10	101.83	102.00	0	4,803	0.00%
2022/08/29	19	100.52	62.9	100.58	101.00	-43.9	4,827	-0.91%
2022/08/26	23	104.67	30.1	105.03	104.50	-7.1	4,816	-0.15%
2022/08/25	26	106.37	62	106.45	105.50	-36	4,851	-0.74%
2022/08/24	65.7	110.16	24.1	107.99	108.00	41.6	4,896	0.85%
2022/08/23	39	106.14	34	105.50	103.00	5	4,922	0.10%
2022/08/22	30.3	106.79	5.1	106.41	106.50	25.2	4,923	0.51%
2022/08/19	3	103.83	231.6	103.76	103.50	-228.6	4,920	-4.65%	大賣/鉅額交易
2022/08/18	8	103.25	16.3	102.11	104.00	-8.3	4,977	-0.17%
2022/08/17	102	103.62	312.5	104.64	103.00	-210.5	4,986	-4.22%	大買/大賣/鉅額交易
2022/08/16	9	106.28	8.8	106.90	106.50	0.2	5,035	0.00%
2022/08/15	9.1	106.62	4.1	106.88	106.50	5	5,091	0.10%
2022/08/12	4	104.00	4	103.88	104.00	0	5,292	0.00%
2022/08/11	27	103.02	2	102.75	103.50	25	5,445	0.46%
2022/08/10	15	102.13	15.3	101.82	102.00	-0.3	5,534	-0.01%
2022/08/09	12.2	102.30	147.2	102.07	102.00	-135	5,736	-2.35%	大賣/鉅額交易
2022/08/08	4.8	105.37	24.3	105.21	104.50	-19.5	5,982	-0.33%
2022/08/05	55.3	104.29	11	103.95	104.00	44.3	6,051	0.73%
2022/08/04	27.2	100.58	26.6	100.57	102.50	0.6	6,136	0.01%
2022/08/03	7.1	104.13	17.9	104.30	102.50	-10.8	6,197	-0.17%
2022/08/02	8	104.50	32.7	104.49	104.50	-24.7	6,278	-0.39%
2022/08/01	5	110.30	4.8	110.26	108.50	0.2	6,409	0.00%
2022/07/29	20.2	109.96	20.1	109.32	110.00	0.1	6,506	0.00%
2022/07/28	27.2	108.10	37.6	109.82	108.00	-10.4	6,640	-0.16%
2022/07/27	13	108.92	140.6	107.68	109.00	-127.5	6,727	-1.90%	大賣/鉅額交易
2022/07/26	20	108.70	19	109.18	108.50	1	6,853	0.01%
2022/07/25	21.2	109.76	44	109.17	110.00	-22.9	6,943	-0.33%
2022/07/22	45	107.83	48.7	106.74	106.00	-3.7	7,111	-0.05%
2022/07/21	107	105.05	64.9	103.98	106.00	42.1	7,629	0.55%	大買/
2022/07/20	55	103.29	47.2	105.06	103.00	7.8	8,157	0.10%
2022/07/19	81.7	104.97	66.4	105.14	105.50	15.3	8,206	0.19%
2022/07/18	132	104.91	172.7	106.06	105.00	-40.7	8,276	-0.49%	大買/大賣/
2022/07/15	20	113.03	19.2	113.58	113.00	0.8	8,218	0.01%
2022/07/14	15.4	114.23	74.5	113.32	116.00	-59.2	8,321	-0.71%
2022/07/13	17.3	114.69	17.4	116.65	114.00	-0.2	8,567	0.00%
2022/07/12	30	113.57	20.1	112.69	114.00	9.9	8,904	0.11%
2022/07/11	19	116.34	5	116.59	116.00	14	9,185	0.15%
2022/07/08	30.4	117.22	54	117.02	117.00	-23.6	9,287	-0.25%
2022/07/07	2.1	117.76	1.9	118.48	117.50	0.1	9,310	0.00%
2022/07/06	71.3	118.58	305.4	124.02	118.00	-234	9,303	-2.52%	大賣/鉅額交易
2022/07/05	262.3	124.60	22	124.66	125.00	240.3	9,337	2.57%	大買/鉅額交易
2022/07/04	62.6	116.23	72.2	115.20	116.00	-9.6	9,302	-0.10%
2022/07/01	76	116.77	81.3	118.13	115.00	-5.3	9,270	-0.06%
2022/06/30	51.2	122.61	39.8	122.81	121.00	11.4	9,214	0.12%
2022/06/29	126.1	127.04	118.4	125.76	123.50	7.7	9,188	0.08%	大買/大賣/
2022/06/28	139.3	128.98	218.8	129.97	126.50	-79.5	9,216	-0.86%	大買/大賣/
2022/06/27	236.1	128.09	259.8	125.20	131.00	-23.7	9,008	-0.26%	大買/大賣/
2022/06/24	251	120.33	18.8	118.52	122.50	232.3	8,767	2.65%	大買/鉅額交易
2022/06/23	55.6	112.89	50	112.07	113.00	5.6	8,634	0.06%
2022/06/22	225	117.22	135	117.45	113.00	90	8,575	1.05%	大買/大賣/
2022/06/21	41.4	116.13	19.2	115.95	117.00	22.2	8,490	0.26%
2022/06/20	199.7	115.38	656.1	114.15	114.00	-456.4	8,458	-5.40%	大買/大賣/鉅額交易
2022/06/17	40	119.82	21.1	119.26	121.00	18.9	8,369	0.23%
2022/06/16	57	124.82	211.4	130.26	121.50	-154.4	8,343	-1.85%	大賣/鉅額交易
2022/06/15	296.4	132.93	380.8	132.62	130.00	-84.4	8,168	-1.03%	大買/大賣/
2022/06/14	52.5	126.68	36.5	125.96	123.50	16	7,913	0.20%
2022/06/13	69.1	132.63	98.4	132.12	130.00	-29.4	7,816	-0.38%
2022/06/10	280	132.85	355.6	132.47	134.00	-75.7	7,700	-0.98%	大買/大賣/
2022/06/09	76.2	130.40	75.1	129.98	129.00	1.1	7,414	0.01%
2022/06/08	12.4	124.11	18.6	124.10	124.00	-6.2	7,243	-0.09%
2022/06/07	29.7	122.15	13.6	120.79	124.00	16.1	7,215	0.22%
2022/06/06	22.4	121.79	14.8	121.04	120.00	7.6	7,178	0.11%
2022/06/02	21	123.57	13.7	124.31	121.50	7.3	7,154	0.10%
2022/06/01	67.4	126.73	66.7	129.38	125.50	0.7	7,102	0.01%
2022/05/31	37.3	131.07	26.6	130.62	131.00	10.8	7,022	0.15%
2022/05/30	8.3	125.24	6	126.75	130.50	2.3	6,914	0.03%
2022/05/27	4.6	120.68	3.2	119.67	119.00	1.4	6,844	0.02%
2022/05/26	29	117.38	38.6	119.07	118.50	-9.6	6,818	-0.14%
2022/05/25	22.2	121.96	7.2	121.35	123.00	15	6,741	0.22%
2022/05/24	50.7	122.58	20.1	121.86	121.00	30.6	6,724	0.45%
2022/05/23	9.6	123.88	154.1	125.50	122.00	-144.5	6,650	-2.17%	大賣/鉅額交易
2022/05/20	207.7	130.57	214.5	131.21	127.00	-6.8	6,576	-0.10%	大買/大賣/
2022/05/19	141.7	126.77	75.1	126.37	128.00	66.5	6,358	1.05%	大買/
2022/05/18	82.5	131.58	65.7	132.06	132.00	16.7	6,205	0.27%
2022/05/17	175.6	133.82	257.4	135.52	132.00	-81.8	6,108	-1.34%	大買/大賣/
2022/05/16	200.6	133.41	460.4	132.13	136.50	-259.9	5,893	-4.41%	大買/大賣/鉅額交易
2022/05/13	100.9	124.72	97	128.15	128.50	3.9	5,614	0.07%
2022/05/12	191.5	119.68	208.1	120.86	117.00	-16.6	5,526	-0.30%	大買/大賣/
2022/05/11	115.1	122.52	108.6	119.62	121.50	6.5	5,432	0.12%	大買/大賣/
2022/05/10	107	118.89	142.1	118.52	120.00	-35.1	5,343	-0.66%	大買/大賣/
2022/05/09	164.5	118.59	160.3	117.09	121.50	4.2	5,238	0.08%	大買/大賣/
2022/05/06	56.6	124.37	83.3	124.94	124.50	-26.7	5,086	-0.52%
2022/05/05	132.4	128.38	57.4	128.41	128.00	75	4,983	1.51%	大買/
2022/05/04	80	124.49	87.7	125.18	122.50	-7.7	4,822	-0.16%
2022/05/03	57.5	128.44	92.4	128.58	126.00	-34.9	4,711	-0.74%
2022/04/29	98.9	134.78	407.1	133.80	133.00	-308.1	4,567	-6.75%	大賣/鉅額交易
2022/04/28	322.6	137.84	1,512.3	138.14	132.50	-1,189.7	4,429	-26.86%	大買/大賣/鉅額交易
2022/04/27	1,317.7	141.41	3,693.9	139.75	140.00	-2,376.2	4,160	-57.11%	大買/大賣/鉅額交易
2022/04/26	5,519.1	144.40	1,413.6	144.30	145.00	4,105.5	3,572	114.93%	大買/大賣/鉅額交易
2022/04/25	58.6	131.46	118.3	129.67	132.00	-59.7	2,995	-1.99%	大賣/
2022/04/22	213.8	131.41	108.7	129.40	132.00	105.1	2,882	3.65%	大買/大賣/鉅額交易
2022/04/21	104.4	129.04	172.5	131.08	128.00	-68.1	2,761	-2.46%	大買/大賣/
2022/04/20	115.1	132.50	118.1	133.58	131.00	-3	2,686	-0.11%	大買/大賣/
2022/04/19	440.8	132.77	150.3	129.87	133.50	290.6	2,536	11.46%	大買/大賣/鉅額交易
2022/04/18	238.9	130.76	257.5	130.63	130.00	-18.6	2,253	-0.82%	大買/大賣/
2022/04/15	721.5	125.24	96	121.91	127.50	625.5	1,889	33.10%	大買/鉅額交易
2022/04/14	58.1	115.22	34	115.51	116.00	24.1	1,586	1.52%
2022/04/13	36	108.53	97.8	109.76	110.00	-61.8	1,455	-4.24%
2022/04/12	33.9	112.71	36.2	111.97	113.00	-2.4	1,378	-0.17%
2022/04/11	45.1	113.91	220.2	113.86	113.50	-175.1	1,340	-13.06%	大賣/鉅額交易
2022/04/08	237.5	114.94	15	110.70	115.00	222.5	1,227	18.13%	大買/鉅額交易
2022/04/07	20.6	106.01	31.4	106.30	106.00	-10.7	1,147	-0.94%
2022/04/06	28.3	111.17	13.6	111.75	110.50	14.7	1,120	1.31%
2022/04/01	16.5	108.22	175.6	108.49	110.50	-159.1	1,074	-14.80%	大賣/鉅額交易
2022/03/31	84	112.30	225.2	107.52	106.50	-141.2	1,013	-13.93%	大賣/鉅額交易
2022/03/30	52	104.92	3	104.33	106.00	49	853	5.75%
2022/03/29	1.1	101.46	2	101.50	100.50	-0.9	819	-0.11%
2022/03/28	14	97.54	1	97.93	97.50	13	817	1.59%
2022/03/25	27	100.33	9.9	100.14	98.80	17.1	874	1.95%
2022/03/24	32.1	102.66	32	102.85	102.00	0.1	1,139	0.01%
2022/03/23	15	99.82	5.1	99.67	99.20	9.9	1,126	0.88%
2022/03/22	36	98.35	14.1	97.93	99.20	21.9	1,114	1.96%
2022/03/21	20	99.81	9.6	99.60	97.70	10.4	1,096	0.95%
2022/03/18	326.5	98.82	37	101.65	99.00	289.5	1,057	27.38%	大買/鉅額交易
2022/03/17	3.5	93.75	2	94.00	94.60	1.5	993	0.15%
2022/03/16	15	92.02	0	91.10	92.60	15	985	1.52%
2022/03/15	22	89.50	1.5	90.09	89.00	20.5	977	2.10%
2022/03/14	0	0.00	0.1	90.37	90.50	-0.1	978	-0.01%
2022/03/11	2	89.15	2.1	89.99	89.00	-0.1	982	-0.01%
2022/03/10	2	90.80	1.2	90.45	90.20	0.8	987	0.08%
2022/03/09	0	0.00	1.5	89.84	89.40	-1.5	994	-0.15%
2022/03/08	20	88.55	17.9	88.58	88.10	2.1	996	0.21%
2022/03/07	3	90.67	6.1	92.07	90.30	-3.1	999	-0.31%
2022/03/04	23	97.18	33.6	95.33	93.90	-10.6	1,009	-1.05%
2022/03/03	2.1	96.40	1.6	97.37	96.60	0.4	1,001	0.04%
2022/03/02	5	94.58	0.1	94.51	94.00	4.9	996	0.50%
2022/03/01	3	92.60	67.6	93.08	92.90	-64.6	993	-6.50%
2022/02/25	6	91.95	2	92.28	91.90	4	1,004	0.40%
2022/02/24	55	92.67	50.3	93.80	92.60	4.7	1,008	0.46%
2022/02/23	3	94.07	11	94.17	94.20	-8	992	-0.81%
2022/02/22	16	93.10	16.3	92.92	93.00	-0.3	1,001	-0.03%
2022/02/21	34	94.17	40.7	93.85	93.90	-6.7	1,019	-0.65%
2022/02/18	6	95.18	6.4	95.15	94.30	-0.4	1,036	-0.03%
2022/02/17	5	94.10	30	93.96	94.10	-25	1,046	-2.39%
2022/02/16	9	93.80	27	93.99	93.80	-18	1,053	-1.71%
2022/02/15	11	93.90	11	93.48	93.90	0	1,058	0.00%
2022/02/14	0	0.00	0.2	94.21	93.50	-0.2	1,069	-0.02%
2022/02/11	0	0.00	0.3	95.70	94.80	-0.3	1,081	-0.03%
2022/02/10	7	96.44	9	95.50	96.50	-2	1,095	-0.18%
2022/02/09	14	95.82	9	94.77	95.80	5	1,103	0.45%
2022/02/07	3.8	93.48	7.9	92.20	93.90	-4.2	1,111	-0.37%
2022/01/26	2	88.35	28.4	87.72	88.00	-26.4	1,116	-2.36%
2022/01/25	15	88.38	32.3	88.32	88.00	-17.3	1,136	-1.52%
2022/01/24	3	89.23	3.8	89.92	89.50	-0.8	1,176	-0.06%
2022/01/21	11	91.55	33.7	91.11	90.90	-22.7	1,252	-1.81%
2022/01/20	0	0.00	1	92.00	92.50	-1	1,316	-0.08%
2022/01/19	5	92.34	40	92.28	92.40	-35	1,337	-2.62%
2022/01/18	10	92.10	37	92.13	92.10	-27	1,367	-1.97%
2022/01/17	2	92.30	2.1	92.35	91.90	-0.1	1,383	0.00%
2022/01/14	0	0.00	20	92.80	92.80	-20	1,432	-1.40%
2022/01/13	1.2	96.65	1.4	97.30	95.00	-0.2	1,478	-0.01%
2022/01/12	2	95.00	1.1	95.13	95.10	0.9	1,451	0.06%
2022/01/11	5	93.12	5.1	94.02	93.00	-0.1	1,476	-0.01%
2022/01/10	3	94.37	4.4	93.64	95.00	-1.4	1,505	-0.09%
2022/01/07	6	91.62	6.3	92.97	91.00	-0.3	1,569	-0.02%
2022/01/06	2	92.80	3.1	93.19	93.50	-1.1	1,683	-0.07%
2022/01/05	9	92.88	8.5	93.29	92.60	0.5	1,821	0.03%
2022/01/04	2	92.90	10	92.95	93.60	-8	1,934	-0.41%
2022/01/03	8	93.04	18.7	92.58	93.00	-10.7	2,166	-0.49%
2021/12/30	1	93.50	0.2	94.07	93.50	0.8	2,540	0.03%
2021/12/29	5	93.64	5	93.24	93.40	0	2,812	0.00%
2021/12/28	6	93.15	5.4	92.99	93.00	0.6	2,915	0.02%
2021/12/27	2	93.69	11.2	94.14	93.90	-9.2	3,197	-0.29%
2021/12/24	4	93.00	2.4	93.25	92.30	1.6	3,547	0.05%
2021/12/23	9	93.00	6.1	93.80	93.00	2.9	3,633	0.08%
2021/12/22	46	93.75	52.4	94.33	93.60	-6.4	3,660	-0.17%
2021/12/21	52	95.95	84.6	95.78	96.00	-32.6	3,636	-0.90%
2021/12/20	64	103.50	188.4	104.24	99.00	-124.4	3,573	-3.48%	大賣/鉅額交易
2021/12/17	3.4	95.88	3	96.97	98.20	0.4	3,289	0.01%
2021/12/16	2	88.85	5	89.30	89.30	-3	3,224	-0.09%
2021/12/15	1	88.50	1.1	89.04	88.20	-0.1	3,226	0.00%
2021/12/14	10	88.14	7.6	88.48	88.00	2.4	3,230	0.07%
2021/12/13	6.2	89.03	1.5	89.77	89.50	4.8	3,229	0.15%
2021/12/10	1	88.30	2.1	88.49	88.30	-1.1	3,232	-0.03%
2021/12/09	14	89.35	5.2	89.34	89.00	8.8	3,235	0.27%
2021/12/08	2	89.65	0.7	90.08	89.50	1.3	3,234	0.04%
2021/12/07	6	89.62	5.7	90.04	89.30	0.3	3,238	0.01%
2021/12/06	4.1	91.01	3.3	91.63	90.90	0.8	3,233	0.02%
2021/12/03	13	91.58	3.8	92.18	91.20	9.2	3,228	0.29%
2021/12/02	6	90.32	6	90.17	90.10	0	3,217	0.00%
2021/12/01	18	91.17	7.2	90.69	90.90	10.8	3,213	0.34%
2021/11/30	18	88.67	7.1	88.59	88.20	10.9	3,201	0.34%
2021/11/29	13	88.81	6.5	86.92	88.80	6.5	3,182	0.21%
2021/11/26	12	89.02	7.7	89.26	88.50	4.3	3,175	0.13%
2021/11/25	6	91.27	16.5	91.83	91.20	-10.5	3,157	-0.33%
2021/11/24	7	92.64	10.6	92.96	92.40	-3.6	3,151	-0.11%
2021/11/23	18	92.08	6.7	92.39	91.30	11.3	3,139	0.36%
2021/11/22	16	92.46	4.1	92.61	92.10	11.9	3,136	0.38%
2021/11/19	12	92.18	1	92.86	92.00	11	3,136	0.35%
2021/11/18	26.5	93.16	5.5	92.37	94.40	21.1	3,122	0.67%
2021/11/17	52	92.88	5	93.49	92.10	47	3,105	1.51%
2021/11/16	53	94.47	4.9	94.84	94.10	48.1	3,090	1.56%
2021/11/15	34	95.16	7	95.31	95.00	27	3,075	0.88%
2021/11/12	50	95.16	38.4	95.11	95.00	11.6	3,074	0.38%
2021/11/11	34	95.22	8.2	95.26	95.00	25.8	3,074	0.84%
2021/11/10	7	96.49	5.6	97.23	95.80	1.4	3,071	0.04%
2021/11/09	5	97.34	4.1	97.19	97.10	0.9	3,066	0.03%
2021/11/08	4.7	96.41	6.6	96.30	95.00	-1.8	3,065	-0.06%
2021/11/05	3	94.93	11.7	95.09	96.00	-8.7	3,053	-0.28%
2021/11/04	8.4	96.53	9.9	96.89	96.20	-1.5	3,051	-0.05%
2021/11/03	8	97.35	29.5	97.42	96.80	-21.5	3,054	-0.70%
2021/11/02	23	98.03	15.1	98.31	96.20	7.9	3,042	0.26%
2021/11/01	18	100.17	6.9	101.02	99.90	11.1	3,019	0.37%
2021/10/29	42	100.71	42.2	101.12	98.70	-0.2	2,983	-0.01%
2021/10/28	39.1	99.72	59.3	99.15	103.00	-20.3	2,905	-0.70%
2021/10/27	4	94.35	1.8	94.09	93.90	2.2	2,839	0.08%
2021/10/26	46	94.59	44	94.31	93.50	2	2,819	0.07%
2021/10/25	1.6	96.12	1.7	96.67	96.00	0	2,788	0.00%
2021/10/22	38.9	96.72	74	97.27	96.50	-35.1	2,772	-1.27%
2021/10/21	77	97.76	72.2	103.41	97.40	4.8	2,725	0.18%
2021/10/20	24	104.83	33	105.62	104.00	-9	2,665	-0.34%
2021/10/19	22.5	105.44	42.1	103.98	105.50	-19.7	2,647	-0.74%
2021/10/18	31	103.85	100.2	106.42	103.00	-69.2	2,619	-2.64%
2021/10/15	90	106.16	101.4	109.13	105.50	-11.4	2,584	-0.44%	大賣/
2021/10/14	37	110.58	55.2	110.15	110.50	-18.2	2,518	-0.72%
2021/10/13	301	111.87	317.9	113.48	115.00	-16.9	2,405	-0.70%	大買/大賣/
2021/10/12	103.7	113.86	151.1	115.34	113.00	-47.4	2,270	-2.09%	大買/大賣/
2021/10/08	64.2	117.26	76.9	116.87	116.50	-12.7	2,162	-0.59%
2021/10/07	189	113.62	458.9	110.23	117.00	-269.9	1,932	-13.97%	大買/大賣/鉅額交易
2021/10/06	1,865.1	109.78	1,626.3	109.64	109.00	238.8	1,558	15.32%	大買/大賣/鉅額交易
2021/10/05	72.2	100.26	106.6	100.86	100.50	-34.4	1,287	-2.67%	大賣/
2021/10/04	134	105.97	136	106.49	106.00	-2	1,186	-0.17%	大買/大賣/
2021/10/01	734.1	107.56	1,632	104.07	104.00	-898	903	-99.35%	大買/大賣/鉅額交易
2021/09/30	902.5	100.43	10.2	94.89	100.50	892.4	549	162.33%	大買/鉅額交易
2021/09/29	5	92.44	16.1	92.48	91.60	-11.1	463	-2.39%
2021/09/28	0	0.00	0.6	88.71	88.10	-0.6	467	-0.12%
2021/09/27	5.1	88.51	0.2	89.08	89.00	4.9	483	1.01%
2021/09/24	0.2	88.20	0.3	88.91	88.30	-0.1	493	-0.02%
2021/09/22	1	85.50	13.2	85.13	85.90	-12.2	501	-2.42%
2021/09/17	19	85.33	4.2	85.32	85.00	14.8	500	2.96%
2021/09/16	20	86.31	31.3	85.21	84.80	-11.3	514	-2.19%
2021/09/15	3	86.33	16	85.54	85.30	-13	528	-2.46%
2021/09/14	5	89.18	47.2	88.93	87.90	-42.2	545	-7.74%
2021/09/13	0	0.00	0	90.22	89.70	0	587	0.00%
2021/09/10	4.5	92.36	40	92.35	91.40	-35.5	591	-6.00%
2021/09/09	0	0.00	0.1	88.70	89.00	-0.1	591	-0.02%
2021/09/08	1	89.10	10.7	88.78	89.00	-9.7	597	-1.63%
2021/09/07	1	90.20	2	90.10	89.70	-1	618	-0.16%
2021/09/06	0	0.00	0.4	91.48	89.60	-0.4	628	-0.06%
2021/09/03	0	0.00	0.3	92.43	92.10	-0.3	650	-0.05%
2021/09/02	1	92.00	1.3	92.78	92.40	-0.3	663	-0.04%
2021/09/01	7	93.36	7	93.26	94.00	0	675	0.00%
2021/08/31	2	91.05	1.2	91.09	91.50	0.8	676	0.11%
2021/08/27	1	91.20	1	91.10	90.80	0	708	0.00%
2021/08/26	5	90.30	5.7	90.21	90.30	-0.7	727	-0.09%
2021/08/25	3	90.03	0.1	88.80	90.20	2.9	738	0.39%
2021/08/24	0.1	87.35	0	0.00	87.60	0.1	747	0.02%
2021/08/23	1	87.10	1.1	87.49	87.40	-0.1	757	-0.02%
2021/08/20	2.2	83.54	2.8	84.45	83.60	-0.6	764	-0.08%
2021/08/19	1	86.20	0.7	87.41	86.10	0.3	763	0.04%
2021/08/18	0	0.00	0	85.50	88.60	0	775	-0.01%
2021/08/17	0	0.00	0.6	87.35	86.10	-0.6	786	-0.08%
2021/08/16	4	87.18	9.4	87.20	85.80	-5.4	786	-0.68%
2021/08/13	1	90.20	7.4	90.75	89.90	-6.4	783	-0.82%
2021/08/12	6	91.26	61.9	91.08	90.90	-55.8	791	-7.06%
2021/08/11	1.1	93.01	2.3	94.49	92.60	-1.3	795	-0.16%
2021/08/10	4	93.53	5	94.38	93.00	-1	812	-0.12%
2021/08/09	4	100.33	6.7	100.64	99.50	-2.7	825	-0.32%
2021/08/06	3	103.83	4	104.92	104.00	-1	850	-0.11%
2021/08/05	2	107.75	0.8	108.36	107.50	1.2	902	0.14%
2021/08/04	2.6	110.02	119.1	108.50	110.50	-116.5	936	-12.45%	大賣/鉅額交易
2021/08/03	2	105.50	21.1	105.81	105.50	-19.1	949	-2.01%
2021/08/02	1	104.50	11.6	104.80	104.50	-10.6	980	-1.08%
2021/07/30	2	104.50	4.9	105.18	104.00	-2.9	1,010	-0.29%
2021/07/29	51	105.01	30.9	105.33	105.50	20.1	1,044	1.92%
2021/07/28	30	104.95	26.3	104.77	105.00	3.7	1,055	0.36%
2021/07/27	30	108.08	5.3	107.83	107.00	24.7	1,085	2.28%
2021/07/26	4	110.75	4.3	111.21	110.00	-0.3	1,108	-0.03%
2021/07/23	10	111.00	3.1	111.00	111.00	6.9	1,117	0.62%
2021/07/21	21	106.62	4.4	106.57	106.50	16.7	1,150	1.45%
2021/07/20	8	108.13	10.2	108.02	107.50	-2.2	1,183	-0.19%
2021/07/19	1	110.00	2.9	111.43	112.00	-1.9	1,176	-0.16%
2021/07/16	4	110.75	4	111.27	110.50	0	1,190	0.00%
2021/07/15	5	109.90	7.4	109.57	110.50	-2.4	1,196	-0.20%
2021/07/14	1	110.50	9	110.27	111.00	-8	1,196	-0.67%
2021/07/13	1	112.00	4.4	112.38	111.50	-3.4	1,221	-0.28%
2021/07/12	1	111.50	4.5	111.23	111.50	-3.5	1,227	-0.29%
2021/07/09	0	0.00	3.7	112.57	112.50	-3.7	1,231	-0.30%
2021/07/08	1	114.00	5.7	114.13	114.00	-4.7	1,246	-0.38%
2021/07/07	0	0.00	1.3	114.60	115.00	-1.3	1,276	-0.10%
2021/07/06	2	115.75	1.5	116.32	115.50	0.5	1,311	0.04%
2021/07/05	15	115.57	26.6	115.75	115.00	-11.6	1,325	-0.87%
2021/07/02	18	124.69	2	122.75	122.00	16	1,307	1.22%
2021/07/01	0	0.00	1	125.00	121.00	-1	1,322	-0.08%
2021/06/30	0.1	122.00	0	0.00	122.50	0.1	1,320	0.01%
2021/06/28	0	0.00	1	122.00	122.50	-1	1,345	-0.07%
2021/06/25	15	123.30	82	122.46	122.00	-67	1,371	-4.89%
2021/06/24	43	123.26	6	123.00	123.50	37	1,362	2.72%
2021/06/23	12	120.46	402	119.40	120.00	-390	1,355	-28.78%	大賣/鉅額交易
2021/06/22	9	123.72	155	119.93	116.50	-146	1,340	-10.89%	大賣/鉅額交易
2021/06/21	0	0.00	1	117.00	116.00	-1	1,307	-0.08%
2021/06/18	0	0.00	3	117.17	118.50	-3	1,312	-0.23%
2021/06/17	4	119.88	19	118.79	119.50	-15	1,311	-1.14%
2021/06/16	26	118.96	1	116.00	118.00	25	1,313	1.90%
2021/06/15	1	117.50	35	116.20	116.00	-34	1,299	-2.62%
2021/06/11	42	117.49	27	114.48	116.50	15	1,299	1.15%
2021/06/09	0	0.00	2	111.75	111.00	-2	1,321	-0.15%
2021/06/08	0	0.00	1	113.00	112.50	-1	1,369	-0.07%
2021/06/07	0	0.00	3	113.33	113.50	-3	1,405	-0.21%
2021/06/04	9	116.72	6	117.83	114.50	3	1,418	0.21%
2021/06/03	1	117.00	7	115.79	114.50	-6	1,449	-0.41%
2021/06/02	1	121.50	6	117.75	117.50	-5	1,445	-0.35%
2021/06/01	2	120.50	1	120.50	121.50	1	1,452	0.07%
2021/05/31	4	116.25	6	116.17	117.50	-2	1,460	-0.14%
2021/05/28	2	119.00	3	119.00	118.00	-1	1,471	-0.07%
2021/05/27	0	0.00	1	115.50	118.00	-1	1,475	-0.07%
2021/05/26	3	115.67	3	116.17	116.50	0	1,500	0.00%
2021/05/25	3	116.33	7	115.14	115.00	-4	1,497	-0.27%
2021/05/24	1	116.00	4	113.50	116.50	-3	1,498	-0.20%
2021/05/21	0	0.00	3	114.50	115.50	-3	1,518	-0.20%
2021/05/20	7	116.86	8	117.31	115.00	-1	1,560	-0.06%
2021/05/19	19	115.29	3	113.83	117.50	16	1,568	1.02%
2021/05/18	11	110.45	3	109.67	110.50	8	1,573	0.51%
2021/05/17	2	106.00	32	105.20	103.50	-30	1,585	-1.89%
2021/05/14	51	117.23	11	116.09	115.00	40	1,570	2.55%
2021/05/13	11	113.77	151	114.26	112.00	-140	1,546	-9.05%	大賣/鉅額交易
2021/05/12	11	129.82	33	127.47	123.00	-22	1,514	-1.45%
2021/05/11	8	138.25	49	137.84	136.50	-41	1,511	-2.71%
2021/05/10	54	143.75	19	142.71	142.50	35	1,511	2.32%
2021/05/07	15	140.03	34	138.85	141.00	-19	1,504	-1.26%
2021/05/06	51	139.69	11	139.32	143.00	40	1,501	2.66%
2021/05/05	5	135.00	0	0.00	134.00	5	1,475	0.34%
2021/05/04	5	132.30	26	133.04	132.00	-21	1,489	-1.41%
2021/04/29	14	143.04	7	143.14	143.00	7	1,517	0.46%
2021/04/28	0	0.00	5	142.30	144.00	-5	1,527	-0.33%
2021/04/27	1	147.00	44	144.65	143.50	-43	1,543	-2.79%
2021/04/26	58	143.34	1	145.00	144.50	57	1,543	3.69%
2021/04/22	2	136.00	2	136.50	137.50	0	1,591	0.00%
2021/04/15	7	142.43	0	0.00	140.00	7	1,655	0.42%
2021/04/14	3	142.50	0	0.00	139.00	3	1,750	0.17%
2021/04/13	3	144.33	43	146.12	140.00	-40	1,799	-2.22%
2021/04/12	61	145.75	6	143.00	145.50	55	1,833	3.00%
2021/04/09	0	0.00	6	142.92	141.50	-6	1,819	-0.33%
2021/04/08	1	144.00	0	0.00	143.00	1	1,814	0.06%
2021/04/07	19	142.76	8	142.81	143.00	11	1,821	0.60%
2021/04/06	4	139.00	4.3	138.53	139.00	-0.3	1,858	-0.02%
2021/04/01	202	137.94	0	0.00	139.00	202	1,879	10.75%	大買/鉅額交易
2021/03/31	1	138.50	36	139.17	138.00	-35	1,891	-1.85%
2021/03/30	33	140.55	4.2	139.55	141.50	28.9	1,923	1.50%
2021/03/26	2	134.50	0	0.00	136.00	2	1,980	0.10%
2021/03/24	1	136.50	7	135.64	135.50	-6	2,078	-0.29%
2021/03/23	0	0.00	107	138.14	138.00	-107	2,115	-5.06%	大賣/鉅額交易
2021/03/22	0	0.00	1	138.50	139.00	-1	2,131	-0.05%
2021/03/19	5	137.50	1	138.00	139.00	4	2,188	0.18%
2021/03/16	6	137.50	100	137.78	139.00	-94	2,324	-4.04%
2021/03/15	5	139.60	3	140.50	137.50	2	2,355	0.08%
2021/03/12	3	142.33	6	142.33	141.50	-3	2,370	-0.13%
2021/03/11	3	146.83	0	0.00	147.00	3	2,382	0.13%
2021/03/10	5	150.70	6	150.50	151.00	-1	2,398	-0.04%
2021/03/09	0	0.00	1	150.00	147.00	-1	2,472	-0.04%
2021/03/08	4	147.25	4	148.13	146.50	0	2,457	0.00%
2021/03/05	1	147.00	1	145.50	145.50	0	2,511	0.00%
2021/03/04	1	149.50	15	149.97	148.00	-14	2,571	-0.54%
2021/03/03	21	151.55	6	147.42	150.50	15	2,614	0.57%
2021/02/26	2	153.75	1	152.50	149.00	1	2,960	0.03%
2021/02/24	0	0.00	12	152.71	152.00	-12	3,086	-0.39%
2021/02/23	6	154.67	35	153.64	152.50	-29	3,259	-0.89%
2021/02/22	65	154.51	6	152.17	155.50	59	3,318	1.78%
2021/02/19	3	150.00	1	150.50	149.50	2	3,324	0.06%
2021/02/18	2	147.50	32	144.94	147.50	-30	3,404	-0.88%
2021/02/17	47	146.63	21	143.36	146.50	26	3,458	0.75%
2021/02/05	50	139.63	0.2	140.00	139.50	49.9	3,473	1.44%
2021/02/04	52	141.05	0	0.00	139.00	52	3,540	1.47%
2021/02/03	53.1	142.67	3	142.17	142.50	50.1	3,633	1.38%
2021/02/02	58	140.53	168	139.59	139.50	-110	3,749	-2.93%	大賣/鉅額交易
2021/02/01	56	140.61	4	139.75	143.00	52	4,043	1.29%
2021/01/29	104	142.62	5	144.40	138.50	99	4,116	2.40%	大買/
2021/01/28	108	142.30	8	141.88	141.00	100	4,359	2.29%	大買/
2021/01/27	100	141.35	1	143.00	143.00	99	4,487	2.21%
2021/01/26	151	141.60	82	140.98	141.50	69	4,621	1.49%	大買/
2021/01/25	123	142.28	23	141.93	142.50	100	4,675	2.14%	大買/
2021/01/22	24	135.96	6	135.58	137.00	18	4,752	0.38%
2021/01/21	34	131.82	34	134.16	132.00	0	4,784	0.00%
2021/01/20	42	134.13	58	135.99	134.00	-16	4,947	-0.32%
2021/01/19	26	141.38	13	139.08	140.50	13	4,992	0.26%
2021/01/18	19	137.32	15	135.87	137.00	4	5,032	0.08%
2021/01/15	9.1	137.72	57	135.50	134.50	-48	5,153	-0.93%
2021/01/14	2	141.25	0	0.00	141.00	2	5,259	0.04%
2021/01/13	10	144.00	60	143.74	144.00	-50	5,310	-0.94%
2021/01/12	9.1	145.13	9	146.33	144.00	0.1	5,417	0.00%
2021/01/11	3.1	148.87	2	149.00	149.00	1.1	5,492	0.02%
2021/01/08	10	150.45	115	153.25	150.50	-105	5,670	-1.85%	大賣/鉅額交易
2021/01/07	104	155.58	8	154.69	154.50	96	5,800	1.66%	大買/
2021/01/06	2	150.25	33	151.11	147.00	-31	6,080	-0.51%
2021/01/05	384	158.78	16	157.44	157.50	368	6,474	5.68%	大買/鉅額交易
2021/01/04	5	155.50	4	153.00	155.50	1	6,891	0.01%
2020/12/30	0	0.00	1	155.00	150.50	-1	7,575	-0.01%
2020/12/29	75	153.69	31	152.77	153.00	44	7,796	0.56%
2020/12/28	17	152.38	12	149.79	151.50	5	7,797	0.06%
2020/12/25	1	149.50	3	150.67	149.00	-2	7,901	-0.03%
2020/12/24	22	151.36	15	149.37	149.50	7	8,026	0.09%
2020/12/23	2	148.00	14	145.14	147.50	-12	8,154	-0.15%
2020/12/22	0	0.00	200	143.71	141.50	-200	8,455	-2.37%	大賣/鉅額交易
2020/12/21	9	145.78	40	141.64	148.00	-31	8,650	-0.36%
2020/12/18	1	145.00	8	145.75	145.50	-7	8,739	-0.08%
2020/12/17	9	145.33	6	147.42	144.50	3	8,774	0.03%
2020/12/16	10	149.00	1	149.00	149.00	9	8,812	0.10%
2020/12/15	3.1	148.02	40	149.15	148.00	-37	8,924	-0.41%
2020/12/14	2	153.75	11	150.95	154.50	-9	8,952	-0.10%
2020/12/11	17.1	154.41	4	154.63	154.50	13.1	9,065	0.14%
2020/12/10	2	163.00	1	157.50	157.50	1	9,146	0.01%
2020/12/09	2	162.00	10	158.85	161.50	-8	9,299	-0.09%
2020/12/08	4	156.38	1	156.00	156.50	3	9,489	0.03%
2020/12/07	9	157.61	109	157.85	157.00	-100	9,685	-1.03%	大賣/
2020/12/04	2	162.75	29	163.47	162.00	-27	9,881	-0.27%
2020/12/03	11	165.05	165	167.08	163.50	-154	10,198	-1.51%	大賣/鉅額交易
2020/12/02	63	162.66	17	162.76	164.00	46	10,591	0.43%
2020/12/01	14	163.11	21	163.71	162.50	-7	11,010	-0.06%
2020/11/30	6	170.58	25	171.12	168.00	-19	11,529	-0.16%
2020/11/27	12	169.46	3	170.17	169.50	9	11,783	0.08%
2020/11/26	11	169.59	24	169.25	167.50	-13	12,249	-0.11%
2020/11/25	61.2	169.19	19	169.26	167.00	42.2	12,337	0.34%
2020/11/24	2	163.50	49	163.32	162.50	-47	12,238	-0.38%
2020/11/23	27.1	160.08	12	160.08	162.00	15.1	12,391	0.12%
2020/11/20	53.1	161.54	28	161.32	160.00	25.1	12,490	0.20%
2020/11/19	197	168.15	33	168.32	168.00	164	12,663	1.30%	大買/鉅額交易
2020/11/18	1	161.00	4	164.38	165.00	-3	12,921	-0.02%
2020/11/17	17	163.12	39	162.04	161.00	-22	13,037	-0.17%
2020/11/16	63.1	163.20	122	163.71	162.00	-58.9	13,067	-0.45%	大賣/
2020/11/13	2	164.75	5	167.40	168.00	-3	13,145	-0.02%
2020/11/12	7	166.50	18	168.44	165.50	-11	13,253	-0.08%
2020/11/11	20	169.08	479	168.32	167.00	-459	13,201	-3.48%	大賣/鉅額交易
2020/11/10	24	172.56	87	175.91	169.50	-63	13,122	-0.48%
2020/11/09	686	172.43	70	173.95	177.00	616	13,020	4.73%	大買/鉅額交易
2020/11/06	71.3	166.55	14	167.43	167.50	57.3	12,740	0.45%
2020/11/05	27	167.20	15	166.87	164.00	12	12,726	0.09%
2020/11/04	25	162.44	16	161.09	162.00	9	12,532	0.07%
2020/11/03	91	163.29	12	162.63	163.00	79	12,460	0.63%
2020/11/02	45	155.08	4	154.63	153.50	41	12,372	0.33%
2020/10/30	70	164.14	2	164.50	158.00	68	12,348	0.55%
2020/10/29	5	160.50	26	160.52	161.50	-21	12,285	-0.17%
2020/10/28	152	166.07	10	165.50	163.50	142	12,344	1.15%	大買/鉅額交易
2020/10/27	3	159.33	13	159.31	161.00	-10	12,275	-0.08%
2020/10/26	4	159.50	2	160.00	158.00	2	12,491	0.02%
2020/10/23	23	157.63	31	160.19	161.00	-8	12,473	-0.06%
2020/10/22	24	157.79	36	158.71	157.50	-12	12,358	-0.10%
2020/10/21	15	163.80	5	163.10	163.00	10	12,238	0.08%
2020/10/20	15	163.80	22	162.61	162.00	-7	12,195	-0.06%
2020/10/19	4	166.13	35	164.56	169.50	-31	12,092	-0.26%
2020/10/16	47	173.39	19	169.87	166.00	28	12,091	0.23%
2020/10/15	27	174.43	29	175.53	173.00	-2	11,935	-0.02%
2020/10/14	92	176.62	16	176.50	175.00	76	11,806	0.64%
2020/10/13	169	174.14	165	175.88	170.00	4	11,524	0.03%	大買/大賣/
2020/10/12	213	167.83	69	166.41	176.00	144	11,185	1.29%	大買/鉅額交易
2020/10/08	9	160.22	44	160.44	160.00	-35	10,876	-0.32%
2020/10/07	966	161.25	529	161.78	160.00	437	10,792	4.05%	大買/大賣/鉅額交易
2020/10/06	633	155.83	738	156.67	158.00	-105	10,216	-1.03%	大買/大賣/鉅額交易
2020/10/05	19	143.87	15	144.93	144.00	4	10,033	0.04%
2020/09/30	2	139.50	8	142.81	145.00	-6	10,039	-0.06%
2020/09/29	11	142.41	7	142.43	138.50	4	9,972	0.04%
2020/09/28	23	143.91	28	143.84	141.50	-5	9,848	-0.05%
2020/09/25	43	150.44	146	146.01	142.00	-103	9,683	-1.06%	大賣/鉅額交易
2020/09/24	140	156.38	82	158.05	151.50	58	9,368	0.62%	大買/
2020/09/23	23	161.15	48	158.17	163.00	-25	9,185	-0.27%
2020/09/22	3	154.50	0	0.00	154.00	3	9,065	0.03%
2020/09/21	6	157.58	17	155.06	158.00	-11	8,993	-0.12%
2020/09/18	17	157.35	22	156.86	155.00	-5	8,909	-0.06%
2020/09/17	7	156.00	26	155.60	155.00	-19	8,772	-0.22%
2020/09/16	13	156.96	19	157.79	158.50	-6	8,688	-0.07%
2020/09/15	2	156.50	5	155.90	156.50	-3	8,551	-0.04%
2020/09/14	11	154.27	141	157.07	159.50	-130	8,427	-1.54%	大賣/鉅額交易
2020/09/11	30	158.72	25	154.92	154.00	5	8,203	0.06%
2020/09/10	190	160.21	43	159.02	160.50	147	7,968	1.84%	大買/鉅額交易
2020/09/09	42	154.70	23	152.74	159.00	19	7,722	0.25%
2020/09/08	16.9	156.65	61	155.57	152.50	-44.2	7,458	-0.59%
2020/09/07	263	167.48	46	162.32	159.50	217	7,098	3.06%	大買/鉅額交易
2020/09/04	13	161.27	70	159.37	158.00	-57	6,630	-0.86%
2020/09/03	84	157.65	295	155.48	159.50	-211	6,181	-3.41%	大賣/鉅額交易
2020/09/02	511	148.79	263	149.02	150.00	248	5,613	4.42%	大買/大賣/鉅額交易
2020/09/01	422	146.99	862	145.10	136.50	-440	5,291	-8.31%	大買/大賣/鉅額交易
2020/08/31	559	141.47	23	139.46	142.00	536	4,779	11.22%	大買/鉅額交易
2020/08/28	22	129.86	15	130.60	129.50	7	4,583	0.15%
2020/08/27	23	131.33	28	131.18	133.50	-5	4,474	-0.11%
2020/08/26	65	127.71	25	125.62	125.50	40	4,265	0.94%
2020/08/25	115	123.85	244	122.40	124.00	-129	4,083	-3.16%	大買/大賣/鉅額交易
2020/08/24	243	114.73	48	110.64	119.50	195	3,728	5.23%	大買/鉅額交易
2020/08/21	96	105.96	17	107.38	109.00	79	3,443	2.29%
2020/08/20	76	103.85	264	103.69	99.20	-188	3,331	-5.64%	大賣/鉅額交易
2020/08/19	209	107.11	47	107.11	108.00	162	3,207	5.05%	大買/鉅額交易
2020/08/18	98	105.67	18	103.97	104.00	80	3,060	2.61%
2020/08/17	5	99.48	0	0.00	100.00	5	2,919	0.17%
2020/08/14	15	99.73	0	0.00	98.20	15	2,906	0.52%
2020/08/13	2	99.35	20	98.14	97.60	-18	2,912	-0.62%
2020/08/12	3	100.67	63	102.22	100.00	-60	2,895	-2.07%
2020/08/11	14	107.29	16	104.88	103.00	-2	2,900	-0.07%
2020/08/10	33	106.00	20	103.93	105.50	13	2,854	0.46%
2020/08/07	38	105.79	1	104.00	104.00	37	2,798	1.32%
2020/08/06	2	102.25	13	101.77	102.50	-11	2,721	-0.40%
2020/08/05	7	105.57	22	104.57	104.00	-15	2,685	-0.56%
2020/08/04	20	107.00	9	105.61	105.00	11	2,663	0.41%
2020/08/03	28	106.63	10	107.05	104.50	18	2,611	0.69%
2020/07/31	11	104.00	97	103.38	105.00	-86	2,522	-3.41%
2020/07/30	188	106.17	92	107.31	105.50	96	2,493	3.85%	大買/
2020/07/29	72	97.86	8	97.36	98.20	64	2,225	2.88%
2020/07/28	0	0.00	106	96.41	92.00	-106	2,174	-4.87%	大賣/鉅額交易
2020/07/27	85	100.81	3	100.20	101.00	82	2,140	3.83%
2020/07/24	3	101.50	52	99.23	99.30	-49	2,111	-2.32%
2020/07/23	34	102.57	22	104.34	101.50	12	2,090	0.57%
2020/07/22	104	105.49	1	104.50	104.00	103	2,065	4.99%	大買/鉅額交易
2020/07/21	6	101.50	24	101.44	101.50	-18	1,960	-0.92%
2020/07/20	16	100.23	1	97.30	101.50	15	1,924	0.78%
2020/07/17	46	103.89	40	103.83	98.20	6	1,881	0.32%
2020/07/16	50	103.36	306	102.29	103.00	-256	1,797	-14.24%	大賣/鉅額交易
2020/07/15	870	104.16	639	105.65	102.00	231	1,680	13.75%	大買/大賣/鉅額交易
2020/07/14	29	96.69	2	96.90	96.50	27	1,508	1.79%
2020/07/13	23	96.94	9	97.33	96.00	14	1,467	0.95%
2020/07/10	19	98.18	7	97.70	94.50	12	1,453	0.83%
2020/07/09	7	97.63	0	0.00	97.30	7	1,395	0.50%
2020/07/08	19	94.88	2	94.40	95.60	17	1,323	1.29%
2020/07/07	0	0.00	0	89.70	89.90	0	1,259	0.00%
2020/07/06	1	91.60	0	0.00	91.00	1	1,240	0.08%
2020/07/03	0	91.10	1	92.70	91.60	-1	1,226	-0.08%
2020/07/02	1	91.40	0	0.00	90.00	1	1,196	0.08%
2020/07/01	0	90.50	2	87.60	90.60	-2	1,149	-0.17%
2020/06/19	1	83.90	0	0.00	83.90	1	1,116	0.09%
2020/06/17	0	0.00	11	84.19	84.00	-11	1,120	-0.98%
2020/06/15	0	0.00	3	83.23	81.80	-3	1,150	-0.26%
2020/06/09	0	0.00	5	87.30	86.30	-5	1,166	-0.43%
2020/06/08	4	86.48	1	86.40	86.10	3	1,164	0.26%
2020/06/05	12	87.15	0	0.00	86.90	12	1,158	1.04%
2020/06/04	10	86.88	0	0.00	87.20	10	1,150	0.87%
2020/06/03	19	86.25	8	85.94	86.20	11	1,132	0.97%
2020/06/02	1	85.40	1	85.50	84.80	0	1,102	0.00%
2020/05/29	0	0.00	6	84.23	83.90	-6	1,084	-0.55%
2020/05/28	10	85.12	0	0.00	83.80	10	1,079	0.93%
2020/05/27	2	85.20	2	85.20	86.00	0	1,032	0.00%
2020/05/26	3	83.27	0	0.00	83.10	3	992	0.30%
2020/05/22	1	82.80	5	81.94	80.30	-4	996	-0.40%
2020/05/21	5	82.64	0	0.00	82.60	5	982	0.51%
2020/05/19	7	84.87	6	85.02	84.50	1	943	0.11%
2020/05/18	2	85.95	9	84.93	84.60	-7	922	-0.76%
2020/05/15	18	83.96	11	84.08	84.00	7	870	0.80%
2020/05/14	1	83.10	18	82.85	81.30	-17	835	-2.04%
2020/05/13	1	83.50	0	0.00	82.30	1	820	0.12%
2020/05/12	6	82.55	3	83.10	82.80	3	818	0.37%
2020/05/11	20	84.21	3	84.13	84.40	17	804	2.11%
2020/05/08	2	83.50	0	0.00	82.80	2	776	0.26%
2020/05/07	7	83.37	1	83.90	83.80	6	764	0.78%
2020/05/06	3	84.30	453	85.67	84.60	-450	733	-61.35%	大賣/鉅額交易
2020/05/05	505	78.10	63	78.10	78.10	442	656	67.29%	大買/鉅額交易
2020/04/30	0	0.00	1	71.60	72.60	-1	649	-0.15%
2020/04/29	0	0.00	7	70.11	70.20	-7	650	-1.08%
2020/04/28	3	67.87	0	0.00	69.00	3	648	0.46%
2020/04/22	0	0.00	4	65.13	65.40	-4	655	-0.61%
2020/04/21	0	0.00	6	67.05	65.20	-6	657	-0.91%
2020/04/17	0	0.00	3	66.73	66.00	-3	683	-0.44%
2020/04/16	0	0.00	1	65.40	66.10	-1	685	-0.15%
2020/04/15	3	65.87	0	0.00	66.50	3	686	0.44%
2020/04/13	2	63.40	6	63.00	63.00	-4	689	-0.58%
2020/04/10	1	63.00	4	62.93	63.30	-3	689	-0.43%
2020/04/08	1	62.60	0	0.00	63.20	1	701	0.14%
2020/04/07	3	62.27	0	0.00	62.40	3	698	0.43%
2020/04/06	0	0.00	4	60.00	59.90	-4	700	-0.57%
2020/03/31	0	0.00	3	59.37	60.10	-3	703	-0.43%
2020/03/30	5	58.58	0	0.00	58.70	5	703	0.71%
2020/03/27	0	0.00	2	58.75	59.00	-2	727	-0.27%
2020/03/26	0	0.00	3	55.80	56.40	-3	721	-0.42%
2020/03/25	4	55.40	6	56.23	56.00	-2	729	-0.27%
2020/03/24	0	0.00	1	53.50	53.50	-1	734	-0.14%
2020/03/23	0	0.00	1	52.00	51.90	-1	730	-0.14%
2020/03/20	1	54.40	9	54.24	54.40	-8	728	-1.10%
2020/03/19	0	0.00	3	52.80	51.20	-3	718	-0.42%
2020/03/18	1	58.10	18	57.59	56.80	-17	706	-2.41%
2020/03/17	2	58.05	0	0.00	57.60	2	698	0.29%
2020/03/16	1	62.10	11	62.27	59.50	-10	686	-1.46%
2020/03/13	0	0.00	2	62.10	62.10	-2	675	-0.30%
2020/03/12	0	0.00	4	67.20	68.00	-4	651	-0.61%
2020/03/11	1	73.50	15	73.59	73.50	-14	631	-2.22%
2020/03/09	0	0.00	1	75.60	73.50	-1	626	-0.16%
2020/03/06	0	0.00	5	77.76	78.20	-5	626	-0.80%
2020/03/05	0	0.00	8	77.18	77.90	-8	621	-1.29%
2020/03/04	0	0.00	1	76.20	76.20	-1	615	-0.16%
2020/03/02	10	77.18	0	0.00	77.20	10	614	1.63%
2020/02/27	0	0.00	9	77.77	75.70	-9	605	-1.49%
2020/02/26	0	0.00	260	77.49	77.10	-260	595	-43.65%	大賣/鉅額交易
2020/02/12	1	73.10	0	0.00	73.10	1	623	0.16%
2020/02/10	0	0.00	105	72.00	72.50	-105	633	-16.59%	大賣/鉅額交易
2020/02/05	1	73.70	3	73.60	73.70	-2	657	-0.30%
2020/01/31	0	78.20	0	0.00	77.80	0	682	0.00%
2020/01/30	0	0.00	2	79.40	77.10	-2	690	-0.29%
2020/01/20	0	0.00	1	83.50	83.40	-1	691	-0.14%
2020/01/17	6	83.27	1	83.40	83.30	5	724	0.69%
2020/01/15	0	0.00	9	82.84	82.80	-9	744	-1.21%
2020/01/13	2	83.75	2	83.90	82.40	0	758	0.00%
2020/01/08	4	79.00	3	79.00	78.50	1	770	0.13%
2020/01/06	0	0.00	20	81.73	81.60	-20	942	-2.12%
2020/01/02	1	84.20	1	85.30	84.20	0	973	0.00%
2019/12/30	1	84.00	1	85.00	83.60	0	982	0.00%
2019/12/27	9	83.40	9	83.30	83.40	0	978	0.00%
2019/12/25	1	84.00	0	0.00	82.90	1	991	0.10%
2019/12/24	2	85.20	5	85.50	84.00	-3	1,009	-0.30%
2019/12/23	2	83.80	1	83.90	84.50	1	1,015	0.10%
2019/12/19	0	0.00	2	83.00	83.10	-2	1,020	-0.20%
2019/12/18	0	0.00	1	82.10	81.80	-1	1,012	-0.10%
2019/12/16	5	81.40	4	81.90	81.20	1	1,049	0.10%
2019/12/13	15	81.19	16	81.13	81.20	-1	1,102	-0.09%
2019/12/11	2	79.80	3	79.80	79.80	-1	1,123	-0.09%
2019/12/10	2	80.30	1	81.00	80.30	1	1,129	0.09%
2019/12/05	20	81.51	15	81.50	81.40	5	1,176	0.43%
2019/12/04	1	80.50	6	81.33	81.50	-5	1,196	-0.42%
2019/12/03	0	0.00	5	81.34	80.90	-5	1,205	-0.41%
2019/12/02	2	79.40	0	0.00	79.60	2	1,208	0.17%
2019/11/29	1	80.70	1	80.20	80.20	0	1,226	0.00%
2019/11/28	2	80.80	2	81.15	80.80	0	1,236	0.00%
2019/11/27	1	80.70	5	81.30	80.70	-4	1,240	-0.32%
2019/11/26	2	80.60	0	0.00	80.40	2	1,250	0.16%
2019/11/25	4	80.55	8	80.80	80.50	-4	1,256	-0.32%
2019/11/22	0	0.00	11	80.57	80.80	-11	1,260	-0.87%
2019/11/18	11	79.98	10	79.80	79.80	1	1,390	0.07%
2019/11/15	7	81.06	1	81.30	81.30	6	1,390	0.43%
2019/11/14	0	0.00	7	80.10	80.00	-7	1,404	-0.50%
2019/11/13	1	81.60	0	0.00	81.60	1	1,402	0.07%
2019/11/12	6	81.70	1	82.70	81.70	5	1,403	0.36%
2019/11/11	1	81.20	11	80.85	80.50	-10	1,394	-0.72%
2019/11/07	0	0.00	36	82.86	82.80	-36	1,406	-2.56%
2019/11/06	0	0.00	11	84.60	84.10	-11	1,407	-0.78%
2019/11/05	1	85.30	0	0.00	84.40	1	1,401	0.07%
2019/11/04	7	86.39	0	0.00	86.10	7	1,392	0.50%
2019/10/30	1	85.40	1	86.50	87.40	0	1,443	0.00%
2019/10/29	0	0.00	10	84.20	84.30	-10	1,427	-0.70%
2019/10/25	3	88.30	1	89.80	87.50	2	1,433	0.14%
2019/10/22	23	88.77	23	89.20	88.80	0	1,430	0.00%
2019/10/15	7	89.36	3	89.03	88.10	4	1,440	0.28%
2019/10/14	42	86.20	3	88.27	88.80	39	1,350	2.89%
2019/10/09	2	83.00	0	0.00	83.60	2	1,295	0.15%
2019/10/02	1	83.20	1	83.20	82.80	0	1,323	0.00%
2019/10/01	0	0.00	4	82.60	82.40	-4	1,326	-0.30%
2019/09/27	4	81.70	46	82.71	81.40	-42	1,362	-3.08%
2019/09/26	40	84.58	0	0.00	83.20	40	1,359	2.94%
2019/09/24	4	83.10	100	83.26	82.90	-96	1,367	-7.02%
2019/09/23	1	82.30	0	0.00	82.30	1	1,357	0.07%
2019/09/19	0	0.00	1	83.00	83.30	-1	1,406	-0.07%
2019/09/18	0	0.00	2	83.65	82.50	-2	1,455	-0.14%
2019/09/17	0	0.00	1	81.80	81.90	-1	1,582	-0.06%
2019/09/16	0	0.00	11	80.63	80.50	-11	1,750	-0.63%
2019/09/12	8	78.30	3	79.90	79.20	5	1,771	0.28%
2019/09/10	6	78.60	0	0.00	78.60	6	1,810	0.33%
2019/09/09	2	80.85	8	82.75	80.10	-6	1,818	-0.33%
2019/09/06	8	83.20	3	82.67	82.80	5	1,824	0.27%
2019/09/05	1	81.50	0	0.00	81.50	1	1,844	0.05%
2019/09/03	0	0.00	4	80.50	80.40	-4	1,946	-0.21%
2019/08/29	12	78.00	33	79.11	78.00	-21	2,095	-1.00%
2019/08/28	21	79.07	0	0.00	79.20	21	2,127	0.99%
2019/08/27	0	0.00	1	78.70	77.60	-1	2,128	-0.05%
2019/08/26	2	79.30	18	79.10	78.70	-16	2,134	-0.75%
2019/08/23	8	83.15	200	82.74	81.50	-192	2,127	-9.03%	大賣/鉅額交易
2019/08/22	48	79.90	0	0.00	80.00	48	2,049	2.34%
2019/08/19	0	0.00	4	79.68	79.10	-4	2,058	-0.19%
2019/08/16	0	0.00	1	78.20	78.00	-1	2,072	-0.05%
2019/08/14	1	77.80	2	77.20	77.00	-1	2,119	-0.05%
2019/08/12	1	77.20	15	77.30	77.60	-14	2,197	-0.64%
2019/08/06	28	73.24	2	72.00	74.00	26	2,257	1.15%
2019/08/05	0	0.00	28	75.60	75.20	-28	2,286	-1.22%
2019/08/02	0	0.00	2	76.20	76.20	-2	2,310	-0.09%
2019/08/01	32	78.63	0	0.00	77.60	32	2,323	1.38%
2019/07/31	1	75.40	2	75.30	76.00	-1	2,303	-0.04%
2019/07/30	1	80.30	9	77.21	76.60	-8	2,304	-0.35%
2019/07/29	1	80.80	30	80.48	80.20	-29	2,296	-1.26%
2019/07/26	2	81.40	17	81.70	80.70	-15	2,310	-0.65%
2019/07/25	0	0.00	6	79.90	79.90	-6	2,292	-0.26%
2019/07/24	0	0.00	2	80.00	79.70	-2	2,325	-0.09%
2019/07/23	10	79.80	14	80.59	79.80	-4	2,333	-0.17%
2019/07/22	21	80.49	6	80.37	80.50	15	2,328	0.64%
2019/07/19	0	0.00	1	79.60	79.20	-1	2,331	-0.04%
2019/07/18	0	0.00	1	79.30	78.90	-1	2,390	-0.04%
2019/07/17	9	80.50	9	81.52	80.50	0	2,419	0.00%
2019/07/16	4	80.10	4	80.50	80.10	0	2,404	0.00%
2019/07/15	3	77.50	17	77.91	78.60	-14	2,405	-0.58%
2019/07/12	20	78.69	11	79.85	78.20	9	2,428	0.37%
2019/07/11	3	79.70	1	79.40	79.60	2	2,441	0.08%
2019/07/10	1	78.90	15	79.54	79.20	-14	2,477	-0.57%
2019/07/09	1	80.40	79	80.63	80.20	-78	2,485	-3.14%
2019/07/08	109	85.10	17	84.94	84.80	92	2,548	3.61%	大買/
2019/07/05	13	86.65	0	0.00	86.60	13	2,561	0.51%
2019/07/04	1	87.00	6	87.15	86.10	-5	2,576	-0.19%
2019/07/03	0	0.00	8	84.43	84.10	-8	2,574	-0.31%
2019/07/02	2	86.00	46	85.53	85.60	-44	2,619	-1.68%
2019/07/01	64	85.05	5	85.32	85.00	59	2,782	2.12%
2019/06/28	2	84.95	6	84.63	84.60	-4	2,877	-0.14%
2019/06/26	47	84.79	24	84.58	85.30	23	2,977	0.77%
2019/06/25	13	84.05	17	83.86	83.50	-4	2,961	-0.14%
2019/06/24	623	85.67	53	85.47	84.30	570	2,910	19.59%	大買/鉅額交易
2019/06/21	40	94.11	291	94.20	93.60	-251	2,781	-9.02%	大賣/鉅額交易
2019/06/20	4	104.63	2	105.25	104.00	2	2,692	0.07%
2019/06/19	1	104.50	0	0.00	105.00	1	2,784	0.04%
2019/06/18	3	102.00	8	102.06	102.00	-5	2,883	-0.17%
2019/06/17	8	104.44	0	0.00	103.50	8	3,044	0.26%
2019/06/14	1	105.00	14	102.82	102.50	-13	3,052	-0.43%
2019/06/13	13	103.12	50	101.30	103.00	-37	3,030	-1.22%
2019/06/12	56	105.92	28	105.64	100.50	28	3,004	0.93%
2019/06/11	2	101.50	37	99.89	101.00	-35	2,942	-1.19%
2019/06/10	43	100.57	6	98.80	101.00	37	2,930	1.26%
2019/06/06	2	101.00	20	99.70	98.50	-18	2,917	-0.62%
2019/06/05	15	101.37	3	100.67	100.00	12	2,914	0.41%
2019/06/04	2	95.90	8	94.31	95.20	-6	2,852	-0.21%
2019/06/03	2	93.90	10	93.68	92.70	-8	2,855	-0.28%
2019/05/31	23	94.02	0	0.00	93.10	23	2,866	0.80%
2019/05/30	2	92.80	0	0.00	92.80	2	2,877	0.07%
2019/05/29	4	92.45	1	90.00	93.20	3	2,948	0.10%
2019/05/28	0	0.00	1	89.70	91.00	-1	2,958	-0.03%
2019/05/27	0	0.00	8	89.65	89.30	-8	2,992	-0.27%
2019/05/24	1	90.30	0	0.00	91.00	1	3,018	0.03%
2019/05/23	2	91.80	3	92.37	92.40	-1	3,106	-0.03%
2019/05/22	1	94.00	3	93.20	91.60	-2	3,127	-0.06%
2019/05/21	18	93.79	28	93.74	92.90	-10	3,189	-0.31%
2019/05/20	31	95.24	12	92.54	95.20	19	3,297	0.58%
2019/05/17	3	87.80	3	88.27	88.50	0	3,285	0.00%
2019/05/16	4	88.90	2	90.70	87.80	2	3,362	0.06%
2019/05/15	2	88.20	1	91.30	90.50	1	3,381	0.03%
2019/05/14	12	85.98	9	81.63	86.90	3	3,480	0.09%
2019/05/13	5	86.56	14	86.34	84.00	-9	3,566	-0.25%
2019/05/10	2	89.80	1	93.00	89.40	1	3,610	0.03%
2019/05/09	2	91.10	7	91.81	92.80	-5	3,773	-0.13%
2019/05/08	5	95.76	0	0.00	95.00	5	3,912	0.13%
2019/05/07	12	98.70	1	98.40	97.50	11	4,012	0.27%
2019/05/06	30	97.77	1	99.60	98.10	29	4,301	0.67%
2019/05/03	4	98.63	10	98.65	99.10	-6	4,365	-0.14%
2019/05/02	17	96.88	28	96.70	96.90	-11	4,360	-0.25%
2019/04/30	0	0.00	13	95.82	94.30	-13	4,340	-0.30%
2019/04/29	0	0.00	3	97.77	97.00	-3	4,344	-0.07%
2019/04/26	4	99.23	3	100.00	98.50	1	4,333	0.02%
2019/04/25	0	0.00	7	100.93	100.50	-7	4,331	-0.16%
2019/04/24	10	102.90	4	103.00	102.00	6	4,328	0.14%
2019/04/23	4	100.38	3	100.50	100.00	1	4,267	0.02%
2019/04/22	0	0.00	48	98.57	98.50	-48	4,222	-1.14%
2019/04/19	41	97.70	41	97.38	97.50	0	4,230	0.00%
2019/04/18	35	99.03	2	98.65	98.30	33	4,263	0.77%
2019/04/17	3	98.70	1	97.90	97.90	2	4,229	0.05%
2019/04/15	0	0.00	14	100.96	101.50	-14	4,197	-0.33%
2019/04/12	9	100.81	22	103.23	99.30	-13	4,184	-0.31%
2019/04/11	0	0.00	1	108.00	106.50	-1	4,126	-0.02%
2019/04/10	5	106.90	4	105.50	106.50	1	4,101	0.02%
2019/04/09	106	108.30	4	109.50	106.50	102	4,093	2.49%	大買/鉅額交易
2019/04/08	2	109.00	159	108.97	108.00	-157	4,055	-3.87%	大賣/鉅額交易
2019/04/03	19	110.74	31	109.05	108.00	-12	3,996	-0.30%
2019/04/02	59	110.42	9	108.44	112.00	50	3,826	1.31%
2019/04/01	2	105.50	14	107.29	105.50	-12	3,760	-0.32%
2019/03/29	18	107.42	5	106.40	106.00	13	3,786	0.34%
2019/03/28	0	0.00	8	102.63	101.00	-8	3,706	-0.22%
2019/03/27	3	105.00	15	104.90	104.00	-12	3,685	-0.33%
2019/03/26	2	106.00	8	108.31	106.00	-6	3,663	-0.16%
2019/03/25	4	104.50	6	104.00	106.00	-2	3,617	-0.06%
2019/03/22	114	110.77	109	108.60	106.00	5	3,527	0.14%	大買/大賣/
2019/03/21	8	105.50	4	105.50	104.50	4	3,401	0.12%
2019/03/20	120	104.20	114	104.07	105.50	6	3,294	0.18%	大買/大賣/
2019/03/19	17	96.54	7	96.37	96.20	10	3,124	0.32%
2019/03/18	6	94.43	0	0.00	94.50	6	3,095	0.19%
2019/03/15	0	0.00	1	94.90	94.00	-1	3,094	-0.03%
2019/03/14	9	95.59	12	95.18	94.00	-3	3,083	-0.10%
2019/03/13	1	93.20	1	93.00	93.00	0	3,068	0.00%
2019/03/12	6	94.28	7	93.91	93.80	-1	3,074	-0.03%
2019/03/11	26	93.27	9	93.20	92.90	17	3,087	0.55%
2019/03/08	34	93.97	14	92.34	95.60	20	3,071	0.65%
2019/03/07	8	90.31	1	94.80	90.30	7	3,083	0.23%
2019/03/06	5	94.30	1	94.30	94.30	4	3,059	0.13%
2019/03/05	1	94.50	109	94.64	95.20	-108	3,063	-3.53%	大賣/鉅額交易
2019/03/04	15	96.77	3	100.17	95.30	12	3,045	0.39%
2019/02/27	3	96.20	0	0.00	95.70	3	3,026	0.10%
2019/02/26	0	0.00	1	95.60	95.60	-1	3,018	-0.03%
2019/02/25	5	98.94	8	97.88	97.60	-3	2,996	-0.10%
2019/02/22	16	98.65	31	102.32	97.50	-15	2,976	-0.50%
2019/02/21	6	108.17	8	108.81	106.50	-2	2,880	-0.07%
2019/02/20	18	107.39	20	106.05	110.50	-2	2,848	-0.07%
2019/02/19	21	109.19	30	106.73	105.00	-9	2,792	-0.32%
2019/02/18	6	106.92	3	107.50	107.00	3	2,703	0.11%
2019/02/15	10	104.90	7	108.36	104.00	3	2,783	0.11%
2019/02/14	2	105.00	4	103.88	106.00	-2	2,714	-0.07%
2019/02/13	33	105.27	36	105.58	105.00	-3	2,695	-0.11%
2019/02/12	116	100.22	56	102.15	102.50	60	2,582	2.32%	大買/
2019/02/11	0	0.00	2	92.90	93.50	-2	2,484	-0.08%
2019/01/30	90	94.41	47	93.97	89.50	43	2,433	1.77%
2019/01/29	73	90.28	77	87.44	93.30	-4	2,300	-0.17%
2019/01/28	11	87.02	45	85.66	87.50	-34	2,228	-1.53%
2019/01/25	207	81.48	231	81.61	83.90	-24	2,156	-1.11%	大買/大賣/
2019/01/24	46	74.07	16	74.86	77.00	30	1,862	1.61%
2019/01/23	0	0.00	6	69.80	70.00	-6	1,788	-0.34%
2019/01/22	0	0.00	7	69.56	68.50	-7	1,785	-0.39%
2019/01/21	6	68.23	18	68.11	68.40	-12	1,801	-0.67%
2019/01/18	6	71.50	6	72.42	71.50	0	1,783	0.00%
2019/01/17	14	71.84	26	72.84	71.50	-12	1,823	-0.66%
2019/01/16	1	74.40	1	74.30	73.10	0	1,821	0.00%
2019/01/15	2	72.85	7	72.27	73.00	-5	1,836	-0.27%
2019/01/14	4	71.55	10	71.85	71.40	-6	1,849	-0.32%
2019/01/11	14	73.74	16	72.68	72.00	-2	1,862	-0.11%
2019/01/10	41	77.09	1	77.00	74.30	40	1,865	2.14%
2019/01/09	6	72.85	9	72.90	73.00	-3	1,829	-0.16%
2019/01/08	0	0.00	1	72.30	72.20	-1	1,839	-0.05%
2019/01/07	14	72.37	2	70.50	72.00	12	1,852	0.65%
2019/01/04	8	68.14	6	68.80	68.10	2	1,869	0.11%
2019/01/03	1	69.20	2	70.40	69.40	-1	1,903	-0.05%
2019/01/02	1	68.50	7	69.71	71.00	-6	1,940	-0.31%
2018/12/28	6	69.73	3	70.93	69.50	3	1,981	0.15%
2018/12/27	0	0.00	3	68.43	68.50	-3	2,042	-0.15%
2018/12/26	7	67.59	9	68.27	66.80	-2	2,144	-0.09%
2018/12/25	1	68.00	9	67.77	68.00	-8	2,452	-0.33%
2018/12/24	2	72.55	0	0.00	70.20	2	2,540	0.08%
2018/12/22	12	73.08	4	72.48	72.10	8	2,741	0.29%
2018/12/21	0	0.00	5	66.04	67.60	-5	2,797	-0.18%
2018/12/19	0	0.00	1	68.80	68.00	-1	3,207	-0.03%
2018/12/14	3	66.80	0	0.00	67.30	3	3,238	0.09%
2018/12/12	0	0.00	2	64.50	65.50	-2	3,258	-0.06%
2018/12/11	0	0.00	2	62.80	63.30	-2	3,262	-0.06%
2018/12/10	0	0.00	1	62.70	62.80	-1	3,271	-0.03%
2018/12/07	0	0.00	1	62.80	62.80	-1	3,266	-0.03%
2018/12/06	0	0.00	12	64.63	62.50	-12	3,281	-0.37%
2018/12/05	1	67.80	7	67.30	66.70	-6	3,271	-0.18%
2018/12/04	4	72.00	1	71.90	69.20	3	3,270	0.09%
2018/12/03	0	0.00	10	67.79	68.10	-10	3,266	-0.31%
2018/11/30	27	65.41	47	65.63	66.30	-20	3,250	-0.62%
2018/11/29	14	68.26	2	68.40	68.40	12	3,204	0.37%
2018/11/28	7	66.97	34	66.83	67.00	-27	3,182	-0.85%
2018/11/27	0	0.00	4	67.85	68.00	-4	3,162	-0.13%
2018/11/26	7	67.60	15	67.35	67.50	-8	3,156	-0.25%
2018/11/23	10	71.90	4	70.05	71.50	6	3,095	0.19%
2018/11/22	6	72.62	30	72.01	70.40	-24	3,076	-0.78%
2018/11/21	18	72.49	2	70.70	72.30	16	3,060	0.52%
2018/11/20	2	72.25	12	72.44	71.70	-10	3,045	-0.33%
2018/11/19	20	73.65	7	72.89	73.60	13	3,044	0.43%
2018/11/16	1	72.30	3	72.23	72.20	-2	3,064	-0.07%
2018/11/15	15	73.65	59	75.38	73.10	-44	3,046	-1.44%
2018/11/14	81	76.06	29	76.88	75.30	52	2,988	1.74%
2018/11/13	6	70.17	1	67.90	70.90	5	2,845	0.18%
2018/11/12	0	0.00	1	70.50	69.40	-1	2,825	-0.04%
2018/11/09	5	69.40	1	67.60	69.50	4	2,814	0.14%
2018/11/08	53	70.88	0	0.00	68.50	53	2,804	1.89%
2018/11/07	0	0.00	14	69.61	69.60	-14	2,775	-0.50%
2018/11/06	4	68.95	10	69.50	68.80	-6	2,758	-0.22%
2018/11/05	14	69.02	47	68.82	68.20	-33	2,701	-1.22%
2018/11/02	99	65.07	26	66.09	66.10	73	2,607	2.80%
2018/11/01	8	60.39	1	60.30	60.10	7	2,550	0.27%
2018/10/30	1	54.80	0	0.00	56.20	1	2,530	0.04%
2018/10/29	2	54.80	22	55.01	55.00	-20	2,519	-0.79%
2018/10/26	0	0.00	2	57.85	56.70	-2	2,499	-0.08%
2018/10/25	2	58.90	13	59.45	57.20	-11	2,482	-0.44%
2018/10/24	9	64.83	4	64.78	63.50	5	2,444	0.20%
2018/10/23	3	66.13	9	66.97	65.00	-6	2,465	-0.24%
2018/10/22	1	66.30	8	65.86	65.70	-7	2,438	-0.29%
2018/10/19	21	64.98	19	65.26	65.00	2	2,426	0.08%
2018/10/18	0	0.00	22	65.94	66.60	-22	2,414	-0.91%
2018/10/17	13	67.35	20	67.48	66.20	-7	2,389	-0.29%
2018/10/15	0	0.00	6	67.28	67.20	-6	2,354	-0.25%
2018/10/12	13	67.12	25	66.87	67.80	-12	2,333	-0.51%
2018/10/11	8	66.31	28	66.88	66.20	-20	2,293	-0.87%
2018/10/09	17	74.16	9	74.98	73.50	8	2,249	0.36%
2018/10/08	18	73.44	6	73.80	72.90	12	2,207	0.54%
2018/10/05	14	76.56	34	75.95	73.30	-20	2,158	-0.93%
2018/10/04	14	79.54	74	79.31	79.50	-60	2,087	-2.87%
2018/10/03	67	84.34	79	83.81	81.30	-12	1,987	-0.60%
2018/10/02	22	83.05	76	82.14	83.40	-54	1,699	-3.18%
2018/10/01	396	84.50	263	84.91	83.90	133	1,624	8.19%	大買/大賣/鉅額交易
2018/09/28	3	76.80	46	77.06	77.70	-43	1,384	-3.11%
2018/09/27	167	77.50	289	76.40	78.40	-122	1,267	-9.62%	大買/大賣/鉅額交易
2018/09/26	354	75.10	6	73.97	75.50	348	1,035	33.59%	大買/鉅額交易
2018/09/25	1	68.70	3	67.73	68.70	-2	895	-0.22%
2018/09/21	1	62.40	0	0.00	62.50	1	894	0.11%
2018/09/18	0	0.00	5	62.90	61.80	-5	1,028	-0.49%
2018/09/17	2	61.50	0	0.00	61.10	2	1,086	0.18%
2018/09/13	1	62.30	0	0.00	62.50	1	1,192	0.08%
2018/09/12	2	62.45	2	63.95	62.00	0	1,225	0.00%
2018/09/10	6	62.93	7	62.20	62.00	-1	1,574	-0.06%
2018/09/07	4	66.80	3	67.53	65.60	1	1,602	0.06%
2018/09/05	1	68.80	13	68.12	69.70	-12	1,938	-0.62%
2018/09/04	1	68.60	0	0.00	68.20	1	1,968	0.05%
2018/09/03	0	0.00	29	69.18	68.60	-29	1,988	-1.46%
2018/08/30	0	0.00	3	70.10	70.40	-3	2,034	-0.15%
2018/08/29	0	0.00	3	70.20	69.60	-3	2,052	-0.15%
2018/08/28	6	70.80	0	0.00	70.00	6	2,076	0.29%
2018/08/27	0	0.00	4	71.05	71.10	-4	2,132	-0.19%
2018/08/23	49	75.11	2	75.20	74.10	47	2,207	2.13%
2018/08/22	0	0.00	2	70.10	70.20	-2	2,194	-0.09%
2018/08/21	4	68.13	2	68.30	68.90	2	2,240	0.09%
2018/08/20	4	68.35	2	67.05	67.50	2	2,277	0.09%
2018/08/16	0	0.00	4	69.43	70.30	-4	2,333	-0.17%
2018/08/15	0	0.00	1	69.00	68.10	-1	2,379	-0.04%
2018/08/14	0	0.00	1	70.80	70.80	-1	2,423	-0.04%
2018/08/13	3	69.50	0	0.00	68.60	3	2,444	0.12%
2018/08/10	7	74.76	0	0.00	74.20	7	2,457	0.28%
2018/08/08	11	76.89	2	76.40	75.70	9	2,603	0.35%
2018/08/07	0	0.00	2	76.35	76.50	-2	2,626	-0.08%
2018/08/06	0.2	77.00	0	0.00	76.50	0.2	2,699	0.01%
2018/08/03	0	0.00	1	77.40	77.40	-1	2,837	-0.04%
2018/08/02	5	77.40	0	0.00	77.20	5	2,979	0.17%
2018/07/30	17	81.14	3	78.67	78.40	14	3,364	0.42%
2018/07/27	3	77.00	0	0.00	77.00	3	3,504	0.09%
2018/07/26	0	0.00	1	77.90	77.20	-1	3,502	-0.03%
2018/07/25	0	0.00	3	77.03	77.50	-3	3,502	-0.09%
2018/07/24	0	0.00	1	75.60	75.70	-1	3,690	-0.03%
2018/07/23	0	0.00	2	76.75	75.10	-2	3,892	-0.05%
2018/07/20	1	76.40	1	78.00	76.20	0	4,024	0.00%
2018/07/19	0	0.00	2	77.20	76.80	-2	4,177	-0.05%
2018/07/18	1	78.10	3	79.47	78.10	-2	4,314	-0.05%
2018/07/17	3	78.80	3	78.30	78.10	0	4,459	0.00%
2018/07/16	5	80.30	2	81.50	80.60	3	4,707	0.06%
2018/07/13	0	0.00	1	79.80	80.00	-1	4,756	-0.02%
2018/07/12	5	77.38	3	77.37	77.30	2	4,796	0.04%
2018/07/11	6	76.42	0	0.00	76.30	6	4,871	0.12%
2018/07/10	1	77.40	28	77.31	78.00	-27	4,915	-0.55%
2018/07/09	15	74.85	15	74.17	74.10	0	4,927	0.00%
2018/07/06	20	79.10	1	80.90	78.00	19	4,951	0.38%
2018/07/05	3	80.63	2	80.95	79.80	1	5,018	0.02%
2018/07/04	2	82.10	5	80.42	80.60	-3	5,116	-0.06%
2018/07/03	2	82.50	0	0.00	82.00	2	5,193	0.04%
2018/07/02	4	86.55	25	86.48	86.40	-21	5,236	-0.40%
2018/06/29	11	87.95	10	88.40	89.20	1	5,465	0.02%
2018/06/28	0	0.00	9	83.57	81.60	-9	5,442	-0.17%
2018/06/27	0	0.00	2	86.20	84.00	-2	5,458	-0.04%
2018/06/26	1	82.50	9	84.34	83.00	-8	5,450	-0.15%
2018/06/25	4	93.00	12	93.50	90.50	-8	5,469	-0.15%
2018/06/22	1	99.50	9	100.61	100.50	-8	5,521	-0.14%
2018/06/21	1	106.50	3	105.50	105.50	-2	5,515	-0.04%
2018/06/20	5	106.50	136	109.84	106.00	-131	5,497	-2.38%	大賣/鉅額交易
2018/06/19	3,386	115.71	3,258	114.57	108.00	128	5,424	2.36%	大買/大賣/鉅額交易
2018/06/15	0	0.00	1	110.00	107.00	-1	5,152	-0.02%
2018/06/14	300	113.08	6	110.08	108.00	294	5,174	5.68%	大買/鉅額交易
2018/06/13	131	108.91	128	109.54	110.00	3	4,987	0.06%	大買/大賣/
2018/06/12	0	0.00	1	102.00	100.00	-1	4,859	-0.02%
2018/06/11	1	99.60	0	0.00	102.00	1	4,818	0.02%
2018/06/08	0	0.00	1	100.00	99.90	-1	4,794	-0.02%
2018/06/07	1	101.50	0	0.00	101.00	1	4,782	0.02%
2018/06/05	0	0.00	94	100.00	98.60	-94	4,730	-1.99%
2018/06/04	95	103.21	0	0.00	102.00	95	4,709	2.02%
2018/06/01	1	96.00	36	99.37	98.40	-35	4,651	-0.75%
2018/05/31	0	0.00	2	98.10	96.50	-2	4,601	-0.04%
2018/05/29	37	98.52	0	0.00	95.00	37	4,558	0.81%
2018/05/28	0	0.00	13	95.88	92.50	-13	4,509	-0.29%
2018/05/25	2	96.80	0	0.00	95.80	2	4,475	0.04%
2018/05/24	1	98.00	0	0.00	99.00	1	4,446	0.02%
2018/05/22	2	105.00	258	105.17	104.00	-256	4,355	-5.88%	大賣/鉅額交易
2018/05/18	0	0.00	3	101.00	101.00	-3	4,283	-0.07%
2018/05/17	2	102.00	3	101.67	101.00	-1	4,263	-0.02%
2018/05/16	343	106.33	908	107.35	103.50	-565	4,234	-13.34%	大買/大賣/鉅額交易
2018/05/15	828	108.50	0	0.00	108.50	828	4,123	20.08%	大買/鉅額交易
2018/05/14	6	99.78	1	99.00	99.00	5	4,114	0.12%
2018/05/11	4	106.25	2	105.50	102.50	2	4,048	0.05%
2018/05/10	3	105.33	2	105.75	103.50	1	3,906	0.03%
2018/05/09	3	102.80	5	101.66	106.00	-2	3,763	-0.05%
2018/05/08	73	102.73	166	102.80	96.50	-93	3,612	-2.57%	大賣/
2018/05/07	0	0.00	42	111.86	106.00	-42	3,498	-1.20%
2018/05/04	303	113.97	246	114.33	110.50	57	3,367	1.69%	大買/大賣/
2018/05/03	0	0.00	4	122.50	122.50	-4	3,196	-0.13%
2018/05/02	1	136.00	5	136.00	136.00	-4	3,206	-0.12%
2018/04/30	16	156.75	3	154.50	151.00	13	3,199	0.41%
2018/04/27	122	145.33	77	143.90	153.50	45	3,013	1.49%	大買/
2018/04/26	57	150.04	127	147.36	146.50	-70	2,816	-2.49%	大賣/
2018/04/25	12	160.71	73	160.89	162.50	-61	2,694	-2.26%
2018/04/24	24	161.19	35	161.07	157.00	-11	2,570	-0.43%
2018/04/23	21	169.21	23	169.13	174.00	-2	2,440	-0.08%
2018/04/20	11	177.23	25	167.80	165.00	-14	2,303	-0.61%
2018/04/19	17	182.76	4	179.50	180.00	13	2,062	0.63%
2018/04/18	23	177.89	4	171.63	179.00	19	2,049	0.93%
2018/04/17	3	169.00	1	168.00	168.00	2	2,060	0.10%
2018/04/16	109	170.28	110	172.30	173.00	-1	1,993	-0.05%	大買/大賣/
2018/04/13	5	170.30	19	166.32	170.00	-14	1,952	-0.72%
2018/04/12	2	170.00	47	163.37	170.00	-45	1,938	-2.32%
2018/04/11	87	163.92	49	164.55	171.50	38	1,884	2.02%
2018/04/10	61	157.64	120	163.15	156.00	-59	1,801	-3.27%	大賣/
2018/04/09	19	173.76	76	168.70	170.00	-57	1,692	-3.37%
2018/04/03	73	166.83	110	165.45	170.50	-37	1,604	-2.31%	大賣/
2018/04/02	312	151.10	467	150.61	155.00	-155	1,525	-10.16%	大買/大賣/鉅額交易
2018/03/31	100	141.00	2	141.00	141.00	98	1,265	7.74%
2018/03/30	5	128.50	201	128.50	128.50	-196	1,217	-16.10%	大賣/鉅額交易
2018/03/29	6	117.00	25	116.82	117.00	-19	1,171	-1.62%
2018/03/28	59	112.12	150	112.08	106.50	-91	1,120	-8.12%	大賣/
2018/03/27	155	106.65	9	104.00	108.00	146	1,008	14.47%	大買/鉅額交易
2018/03/26	70	97.36	3	96.83	98.30	67	882	7.59%
2018/03/23	3	87.70	8	85.55	89.40	-5	844	-0.59%
2018/03/22	0	0.00	24	88.23	87.60	-24	837	-2.87%
2018/03/21	88	90.22	49	89.60	89.10	39	826	4.72%
2018/03/20	99	90.73	2	90.65	89.90	97	797	12.16%
2018/03/19	17	86.68	2	86.10	87.10	15	732	2.05%
2018/03/13	1	80.30	1	80.00	80.50	0	702	0.00%
2018/03/12	19	80.96	0	0.00	80.20	19	717	2.65%
2018/03/07	1	77.60	0	0.00	77.80	1	793	0.13%
2018/03/02	8	81.51	1	81.70	79.80	7	916	0.76%
2018/02/27	0	0.00	1	78.00	77.80	-1	919	-0.11%
2018/02/09	0	0.00	16	68.19	72.00	-16	898	-1.78%
2018/02/07	1	76.00	0	0.00	76.00	1	875	0.11%
2018/02/06	0	0.00	80	73.86	74.30	-80	868	-9.21%
2018/02/05	1	81.40	49	78.50	79.30	-48	851	-5.64%
2018/02/01	0	0.00	13	82.32	82.20	-13	846	-1.54%
2018/01/31	0	0.00	9	82.88	82.60	-9	844	-1.07%
2018/01/30	0	0.00	7	82.64	83.60	-7	842	-0.83%
2018/01/29	0	0.00	21	82.41	83.00	-21	837	-2.51%
2018/01/26	1	82.00	64	82.20	83.00	-63	835	-7.54%
2018/01/25	0	0.00	52	83.67	83.00	-52	828	-6.27%
2018/01/22	15	86.80	0	0.00	86.70	15	805	1.86%
2018/01/19	119	87.80	1	87.50	87.20	118	799	14.76%	大買/鉅額交易
2018/01/18	186	89.27	4	87.50	86.70	182	783	23.23%	大買/鉅額交易
2018/01/15	1	87.00	0	0.00	87.50	1	725	0.14%
2018/01/12	27	90.78	15	88.83	89.00	12	714	1.68%
2018/01/11	48	88.35	169	88.03	87.00	-121	658	-18.38%	大賣/鉅額交易
2018/01/10	0	0.00	1	86.10	86.10	-1	593	-0.17%
2018/01/09	1	82.60	0	0.00	82.60	1	574	0.17%