大宇資 (6111)-元大券商分點個股進出

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

大宇資

(6111)

可現股當沖

股價
70.8
漲跌
▲0.3
漲幅
+0.43%
成交量
262張
產業
上櫃文化創意指數
284人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大宇資 (6111)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	70.80	3	70.63	70.80	-2.8	1,428	-0.19%
2024/04/24	0	0.00	4	70.60	70.50	-4	1,441	-0.28%
2024/04/23	0	0.00	0	69.90	70.00	0	1,458	0.00%
2024/04/22	4.1	69.82	4.7	69.79	69.30	-0.6	1,483	-0.04%
2024/04/19	16.4	70.36	30.9	70.55	70.10	-14.5	1,495	-0.97%
2024/04/18	8.1	72.46	8	72.73	72.30	0.1	1,522	0.00%
2024/04/17	14.8	72.47	25	72.69	73.40	-10.2	1,623	-0.63%
2024/04/16	50	70.56	104.9	71.58	70.20	-54.9	1,617	-3.40%	大賣/
2024/04/15	69	73.11	11	73.24	73.10	58	1,637	3.54%
2024/04/12	2.1	72.14	2	72.40	72.80	0.1	1,643	0.01%
2024/04/11	5	72.60	5	72.52	72.10	0	1,657	0.00%
2024/04/10	2	72.05	2	72.15	72.70	0	1,701	0.00%
2024/04/09	38	72.74	48	72.52	71.80	-10	1,744	-0.57%
2024/04/08	12	71.00	3	70.57	70.60	9	1,762	0.51%
2024/04/03	1	69.90	1	70.10	70.20	0	1,776	0.00%
2024/04/02	2	70.20	2	69.90	69.80	0	1,787	0.00%
2024/04/01	6	70.55	7.3	70.35	70.50	-1.3	1,794	-0.07%
2024/03/29	3	69.97	3.1	70.08	69.90	-0.1	1,810	-0.01%
2024/03/28	4	69.98	9.2	69.85	70.00	-5.2	1,881	-0.28%
2024/03/27	9	69.21	6	69.22	69.00	3	1,935	0.15%
2024/03/26	19	69.24	10.7	69.97	69.00	8.3	1,951	0.42%
2024/03/25	9	69.62	16.4	69.77	69.50	-7.4	1,972	-0.38%
2024/03/22	10	69.52	11.5	69.63	69.60	-1.5	1,990	-0.07%
2024/03/21	4	70.15	5.4	70.53	70.40	-1.4	2,009	-0.07%
2024/03/20	11	70.10	9.5	70.47	69.90	1.5	2,065	0.07%
2024/03/19	76	69.24	74.4	69.26	69.70	1.6	2,165	0.07%
2024/03/18	116	71.25	132.1	71.62	70.40	-16.1	2,315	-0.70%	大買/大賣/
2024/03/15	7	74.90	15.2	75.03	74.50	-8.2	2,300	-0.36%
2024/03/14	131	77.26	140.6	77.73	75.90	-9.6	2,306	-0.42%	大買/大賣/
2024/03/13	26.2	77.00	55	76.80	76.90	-28.8	2,286	-1.26%
2024/03/12	97.3	77.80	47	77.66	76.30	50.3	2,325	2.16%
2024/03/11	37.3	76.58	43	76.17	77.00	-5.8	2,311	-0.25%
2024/03/08	26	74.83	54	74.39	73.70	-27.9	2,315	-1.21%
2024/03/07	22	75.52	22.4	75.38	75.80	-0.4	2,358	-0.02%
2024/03/06	1	74.10	3	74.27	74.30	-2	2,432	-0.08%
2024/03/05	5	74.58	16.1	74.45	74.20	-11.1	2,559	-0.43%
2024/03/04	7	74.59	8.3	74.64	74.40	-1.3	2,660	-0.05%
2024/03/01	4	74.55	13.2	74.52	74.30	-9.2	2,746	-0.34%
2024/02/27	6	75.03	15.5	74.72	74.10	-9.5	2,758	-0.34%
2024/02/26	3	74.60	13	74.77	74.70	-10	2,758	-0.36%
2024/02/23	4	75.95	5	76.30	74.90	-1	2,766	-0.04%
2024/02/22	2	77.50	2	75.90	76.10	0	2,766	0.00%
2024/02/21	1	76.60	1.1	76.61	77.20	-0.1	2,778	0.00%
2024/02/20	3	76.90	7.7	77.04	76.40	-4.7	2,783	-0.17%
2024/02/19	7	77.47	7	77.61	77.40	0	2,784	0.00%
2024/02/16	6.3	77.87	7	77.90	78.20	-0.7	2,803	-0.02%
2024/02/15	37	75.77	29.2	75.77	75.90	7.8	2,847	0.27%
2024/02/05	17	73.94	36.9	73.95	74.10	-19.9	2,864	-0.69%
2024/02/02	5	75.48	29.6	75.53	75.00	-24.6	2,887	-0.85%
2024/02/01	18	76.77	15.5	76.85	76.20	2.5	2,890	0.09%
2024/01/31	11	78.38	6.7	78.16	77.30	4.3	2,911	0.15%
2024/01/30	5	77.68	7.1	77.93	77.60	-2.1	2,936	-0.07%
2024/01/29	74	76.78	74.8	76.44	77.60	-0.8	2,944	-0.03%
2024/01/26	14	77.11	20.8	77.26	77.50	-6.8	2,934	-0.23%
2024/01/25	195	80.06	264.6	80.49	77.60	-69.6	2,935	-2.37%	大買/大賣/
2024/01/24	595.5	84.51	584.2	84.81	82.20	11.3	2,831	0.40%	大買/大賣/
2024/01/23	85	81.98	110.2	82.55	81.40	-25.2	2,659	-0.95%	大賣/
2024/01/22	316.4	82.27	374	82.58	83.90	-57.6	2,614	-2.21%	大買/大賣/
2024/01/19	53	79.34	17	78.65	79.90	36	2,510	1.43%
2024/01/18	29.3	77.54	62	77.36	77.30	-32.7	2,487	-1.31%
2024/01/17	63	77.37	19.5	76.99	76.90	43.5	2,482	1.75%
2024/01/16	36	77.73	52	78.03	77.60	-16	2,472	-0.65%
2024/01/15	20.1	78.93	33	79.42	78.80	-12.9	2,461	-0.52%
2024/01/12	67	79.01	120.2	78.78	78.00	-53.2	2,456	-2.17%	大賣/
2024/01/11	214.5	78.85	127.3	78.60	79.80	87.2	2,421	3.60%	大買/大賣/
2024/01/10	7	74.34	6.7	74.41	74.40	0.4	2,324	0.02%
2024/01/09	71	75.24	153.9	74.98	74.30	-82.9	2,332	-3.55%	大賣/
2024/01/08	11	78.87	25.8	78.14	77.50	-14.8	2,298	-0.65%
2024/01/05	30	78.04	18	78.07	78.00	12	2,288	0.52%
2024/01/04	99	79.11	119.5	79.06	78.40	-20.5	2,276	-0.90%	大賣/
2024/01/03	162.6	79.59	49	80.35	78.90	113.6	2,235	5.08%	大買/鉅額交易
2024/01/02	88	78.83	34	78.65	78.80	54	2,205	2.45%
2023/12/29	31.1	77.22	11.5	76.98	77.00	19.6	2,180	0.90%
2023/12/28	15	75.68	14.9	75.54	75.90	0.1	2,172	0.00%
2023/12/27	19.2	76.85	8.1	76.60	76.10	11.1	2,168	0.51%
2023/12/26	61	75.48	21	74.95	76.10	40	2,167	1.85%
2023/12/25	107	75.57	247.4	76.54	74.20	-140.4	2,156	-6.51%	大買/大賣/鉅額交易
2023/12/22	126.7	81.08	105	81.15	80.00	21.7	2,088	1.04%	大買/大賣/
2023/12/21	38	79.47	37	79.35	79.40	1	2,038	0.05%
2023/12/20	82.2	79.47	24.1	79.15	80.00	58.1	2,033	2.86%
2023/12/19	73	78.38	31.5	78.19	77.90	41.5	2,011	2.06%
2023/12/18	27	78.61	126	78.51	77.80	-99	1,999	-4.95%	大賣/
2023/12/15	211.4	80.77	144.9	82.02	79.70	66.5	1,985	3.35%	大買/大賣/
2023/12/14	208.5	82.23	227.2	82.18	82.50	-18.7	1,932	-0.97%	大買/大賣/
2023/12/13	395.2	80.12	206.5	80.46	81.90	188.7	1,830	10.31%	大買/大賣/鉅額交易
2023/12/12	51	76.72	51.6	76.90	76.40	-0.6	1,667	-0.03%
2023/12/11	11	76.45	11	76.42	76.50	0	1,651	0.00%
2023/12/08	7	76.43	7	77.12	75.80	0	1,663	0.00%
2023/12/07	64.4	77.61	61.7	77.83	76.80	2.7	1,677	0.16%
2023/12/06	23.3	76.77	24.2	76.84	75.90	-0.9	1,629	-0.05%
2023/12/05	30	77.08	37.4	77.24	77.10	-7.4	1,617	-0.46%
2023/12/04	105.2	79.56	118.4	79.55	78.70	-13.2	1,603	-0.82%	大買/大賣/
2023/12/01	157.8	79.25	159.1	79.42	78.30	-1.3	1,582	-0.08%	大買/大賣/
2023/11/30	126	78.30	225.8	77.81	78.50	-99.7	1,510	-6.60%	大買/大賣/
2023/11/29	194.2	76.94	144.6	77.03	78.50	49.6	1,421	3.49%	大買/大賣/
2023/11/28	231	75.05	171.2	75.18	74.20	59.9	1,330	4.50%	大買/大賣/
2023/11/27	8	72.47	10.5	72.23	71.70	-2.6	1,277	-0.20%
2023/11/24	5	73.32	4.7	73.18	72.00	0.3	1,294	0.02%
2023/11/22	10	72.51	9.4	72.34	73.30	0.6	1,320	0.04%
2023/11/21	10	72.78	9	73.47	72.30	1	1,338	0.07%
2023/11/20	17.2	72.44	32.3	72.55	72.50	-15.2	1,353	-1.12%
2023/11/17	9	70.48	79	70.47	70.40	-70	1,349	-5.19%
2023/11/16	9	70.86	35	70.38	70.40	-26	1,351	-1.92%
2023/11/15	35	69.96	32	69.73	70.50	3	1,362	0.22%
2023/11/14	280	68.66	220.5	68.66	68.40	59.5	1,361	4.37%	大買/大賣/
2023/11/13	32	73.64	31.9	73.65	73.10	0.1	1,345	0.00%
2023/11/10	42	73.94	131.3	73.92	73.80	-89.3	1,340	-6.66%	大賣/
2023/11/09	15	73.43	34	73.41	73.20	-19	1,323	-1.44%
2023/11/08	77.7	73.52	28.8	73.47	73.20	48.9	1,324	3.69%
2023/11/07	55	73.54	44	73.30	73.00	11	1,317	0.84%
2023/11/06	31	71.52	6	71.42	72.10	25	1,313	1.90%
2023/11/03	19	70.73	22	70.74	71.00	-3	1,322	-0.23%
2023/11/02	41.3	70.66	45	70.65	70.80	-3.8	1,332	-0.28%
2023/11/01	17	69.16	20	68.97	69.30	-3	1,331	-0.23%
2023/10/31	60.1	70.20	88	70.04	68.40	-27.9	1,340	-2.08%
2023/10/30	16.1	69.03	16	69.09	68.70	0.1	1,343	0.01%
2023/10/27	63.1	68.98	57	68.82	69.20	6.1	1,355	0.45%
2023/10/26	5.2	66.58	6	66.95	66.00	-0.8	1,375	-0.06%
2023/10/25	2.6	67.35	2	67.30	67.30	0.6	1,405	0.04%
2023/10/24	5	66.22	4	66.35	66.60	1	1,449	0.07%
2023/10/23	7	65.43	9.3	64.80	65.80	-2.3	1,488	-0.15%
2023/10/20	15.6	63.38	20.5	63.48	63.30	-4.9	1,532	-0.32%
2023/10/19	3	64.57	6.5	64.64	64.70	-3.5	1,594	-0.22%
2023/10/18	8	65.23	12	65.47	64.90	-4	1,701	-0.24%
2023/10/17	11	66.55	16	66.49	66.20	-5	1,781	-0.28%
2023/10/16	2	64.95	5	65.12	65.30	-3	1,838	-0.16%
2023/10/13	4	65.70	5	65.60	65.50	-1	1,910	-0.05%
2023/10/12	3	66.10	3	66.03	66.10	0	1,992	0.00%
2023/10/11	10	66.22	11.2	66.82	65.80	-1.2	2,149	-0.06%
2023/10/06	12	67.13	12	67.18	67.20	0	2,396	0.00%
2023/10/05	7	65.63	16	65.09	65.70	-9	2,492	-0.36%
2023/10/04	6	64.95	20.2	64.80	64.50	-14.2	2,619	-0.54%
2023/10/03	110	66.08	19	65.93	65.60	91	2,706	3.36%	大買/
2023/10/02	108.7	66.65	4	67.02	66.60	104.6	2,948	3.55%	大買/鉅額交易
2023/09/28	112.2	65.92	9.4	66.02	65.70	102.8	3,477	2.96%	大買/鉅額交易
2023/09/27	3	65.53	23.4	65.59	65.50	-20.4	3,651	-0.56%
2023/09/26	10	66.23	25.5	66.26	66.00	-15.5	3,707	-0.42%
2023/09/25	7	66.70	7	67.26	67.60	0	3,774	0.00%
2023/09/22	5	65.46	5.6	65.63	66.00	-0.6	3,941	-0.02%
2023/09/21	16	65.87	12.7	66.03	65.90	3.3	4,115	0.08%
2023/09/20	15	66.63	16	66.56	67.10	-1	4,498	-0.02%
2023/09/19	8	66.99	28.2	66.84	66.60	-20.2	4,878	-0.41%
2023/09/18	8	67.15	7.1	66.98	67.00	0.9	5,079	0.02%
2023/09/15	8.1	67.43	9.2	67.46	67.40	-1.1	5,246	-0.02%
2023/09/14	13	68.93	12.5	68.77	68.40	0.5	5,525	0.01%
2023/09/13	58	67.51	42.1	67.19	68.30	15.9	5,582	0.28%
2023/09/12	65	65.86	102.4	66.08	65.30	-37.4	5,572	-0.67%	大賣/
2023/09/11	14.1	69.09	25.5	68.77	69.00	-11.5	5,550	-0.21%
2023/09/08	9.1	70.14	16.3	70.04	70.40	-7.2	5,559	-0.13%
2023/09/07	14	71.17	21.4	71.21	70.70	-7.4	5,578	-0.13%
2023/09/06	106	72.55	75.4	72.42	72.10	30.6	5,632	0.54%	大買/
2023/09/05	30.1	70.74	23	70.53	70.40	7.1	5,621	0.13%
2023/09/04	95.1	69.91	55.1	69.69	70.40	40	5,675	0.70%
2023/09/01	24.1	68.52	18	68.67	67.60	6	5,681	0.11%
2023/08/31	84	68.93	78	69.16	68.10	6.1	5,781	0.10%
2023/08/30	21	68.68	20.1	68.33	69.40	0.9	5,879	0.01%
2023/08/29	1	65.40	1	65.31	65.40	0	5,974	0.00%
2023/08/28	16	64.09	55.7	64.13	65.00	-39.7	6,116	-0.65%
2023/08/25	12	81.24	7.6	81.11	80.90	4.4	6,134	0.07%
2023/08/24	31	80.25	12.4	79.87	80.60	18.6	6,131	0.30%
2023/08/23	13	80.76	3.5	80.11	79.50	9.5	6,152	0.15%
2023/08/22	4	81.73	9	81.42	81.70	-5	6,205	-0.08%
2023/08/21	14	81.75	11	81.86	82.00	3	6,292	0.05%
2023/08/18	37.1	81.44	28.1	81.44	81.60	9.1	6,302	0.14%
2023/08/17	38	79.15	26	79.01	81.00	12	6,292	0.19%
2023/08/16	27	76.13	8.2	75.45	76.70	18.8	6,269	0.30%
2023/08/15	12	74.43	12.2	74.44	75.10	-0.2	6,255	0.00%
2023/08/14	22	74.16	48.1	74.67	74.60	-26.1	6,251	-0.42%
2023/08/11	22.2	76.43	32.6	76.61	75.60	-10.3	6,257	-0.17%
2023/08/10	61	75.73	63.7	75.64	75.60	-2.7	6,244	-0.04%
2023/08/09	39	78.73	41.8	79.34	77.60	-2.8	6,236	-0.05%
2023/08/08	8	78.98	7.8	79.26	78.80	0.2	6,241	0.00%
2023/08/07	40	79.47	42.9	79.26	80.60	-2.9	6,240	-0.05%
2023/08/04	33	80.79	45.2	80.56	80.80	-12.2	6,279	-0.19%
2023/08/02	65	84.12	72.4	84.06	81.00	-7.4	6,294	-0.12%
2023/08/01	18	84.98	16.5	84.82	84.30	1.5	6,461	0.02%
2023/07/31	118.4	85.92	98.5	86.32	85.70	19.9	6,836	0.29%	大買/
2023/07/28	75	83.75	79	83.34	83.40	-4	7,212	-0.06%
2023/07/27	46	85.36	48.5	85.13	83.90	-2.5	7,397	-0.03%
2023/07/26	76	86.21	72.1	86.30	85.30	3.9	7,536	0.05%
2023/07/25	91.1	89.59	183.2	89.40	88.80	-92.1	7,616	-1.21%	大賣/
2023/07/24	182	88.90	245	88.78	87.90	-63	7,571	-0.83%	大買/大賣/
2023/07/21	261.3	94.12	367	94.21	91.20	-105.7	7,506	-1.41%	大買/大賣/鉅額交易
2023/07/20	95	97.43	104.2	97.73	95.40	-9.2	7,410	-0.12%	大賣/
2023/07/19	140.4	100.70	142.3	101.00	98.80	-1.9	7,332	-0.03%	大買/大賣/
2023/07/18	186.4	103.18	150.4	103.45	102.00	35.9	7,299	0.49%	大買/大賣/
2023/07/17	242.2	108.50	296.7	108.65	106.00	-54.5	7,242	-0.75%	大買/大賣/
2023/07/14	413.6	115.08	564.1	115.07	112.50	-150.5	7,175	-2.10%	大買/大賣/鉅額交易
2023/07/13	658.2	113.95	612.9	114.07	116.00	45.3	7,044	0.64%	大買/大賣/
2023/07/12	268.2	109.25	267.8	109.54	107.50	0.4	6,818	0.01%	大買/大賣/
2023/07/11	309	106.41	323.8	106.83	108.50	-14.8	6,733	-0.22%	大買/大賣/
2023/07/10	269	109.96	208.6	110.59	109.50	60.4	6,648	0.91%	大買/大賣/
2023/07/07	747	111.18	742.2	111.59	110.50	4.8	6,589	0.07%	大買/大賣/
2023/07/06	1,803.8	115.22	1,756.4	115.68	108.00	47.4	6,404	0.74%	大買/大賣/
2023/07/05	373	105.52	341.2	105.04	111.50	31.8	5,883	0.54%	大買/大賣/
2023/07/04	93	101.83	93.2	102.34	101.50	-0.2	5,708	0.00%
2023/07/03	167.1	101.85	175.2	102.19	102.00	-8.1	5,655	-0.14%	大買/大賣/
2023/06/30	536	101.53	506	101.42	100.50	30	5,608	0.53%	大買/大賣/
2023/06/29	490.1	99.58	434	99.81	98.60	56.1	5,441	1.03%	大買/大賣/
2023/06/28	1,013.1	106.35	978.7	106.61	101.50	34.4	5,266	0.65%	大買/大賣/
2023/06/27	699	109.50	641.2	109.34	112.50	57.8	4,892	1.18%	大買/大賣/
2023/06/26	9.1	100.09	17.9	97.81	102.50	-8.8	4,558	-0.19%
2023/06/21	227	94.44	231.1	94.38	93.50	-4.1	4,360	-0.09%	大買/大賣/
2023/06/20	429	93.43	419.4	93.47	93.00	9.6	4,193	0.23%	大買/大賣/
2023/06/19	76	88.63	42.1	87.79	90.00	33.9	3,912	0.87%
2023/06/15	3	87.37	3	86.87	87.40	0	3,827	0.00%
2023/06/14	11	87.61	11.3	88.27	87.00	-0.3	3,817	-0.01%
2023/06/13	12	88.63	12	88.40	87.90	0	3,802	0.00%
2023/06/12	110	89.76	101	90.06	87.70	9	3,777	0.24%	大買/大賣/
2023/06/09	24	87.38	24	87.05	86.60	0	3,704	0.00%
2023/06/08	127	89.61	116.3	90.52	87.70	10.7	3,681	0.29%	大買/大賣/
2023/06/07	43	89.24	19.3	89.05	88.90	23.7	3,607	0.66%
2023/06/06	243	89.55	206.1	90.17	88.00	36.9	3,566	1.03%	大買/大賣/
2023/06/05	321	91.71	248.8	91.78	91.60	72.2	3,454	2.09%	大買/大賣/
2023/06/02	208.1	88.36	218.2	88.15	88.50	-10.1	3,320	-0.30%	大買/大賣/
2023/06/01	355.2	86.68	172.2	86.25	86.80	182.9	3,205	5.71%	大買/大賣/鉅額交易
2023/05/31	75	82.37	49.9	82.36	81.60	25.1	3,058	0.82%
2023/05/30	29	79.83	24.7	80.06	78.80	4.3	3,004	0.14%
2023/05/29	73	79.14	56.8	78.91	80.00	16.2	2,979	0.54%
2023/05/26	86	80.79	71.8	80.90	79.70	14.2	2,942	0.48%
2023/05/25	151	83.99	145.9	84.49	82.00	5.2	2,882	0.18%	大買/大賣/
2023/05/24	4	87.45	0	0.00	87.40	4	2,794	0.14%
2023/05/22	1	90.80	0.1	90.00	90.80	0.9	2,764	0.03%
2023/05/19	0	0.00	3	87.60	85.30	-3	2,742	-0.11%
2023/05/16	21	85.11	1	85.40	84.10	20	2,719	0.74%
2023/05/15	15	85.07	0	0.00	84.00	15	2,728	0.55%
2023/05/12	2	88.50	0	0.00	88.10	2	2,720	0.07%
2023/05/10	0	88.20	8	87.20	87.20	-8	2,677	-0.30%
2023/05/09	13	92.00	0	0.00	92.50	13	2,616	0.50%
2023/05/08	320	93.59	334.6	93.73	93.90	-14.6	2,599	-0.56%	大買/大賣/
2023/05/05	707.6	90.81	686.9	90.91	93.40	20.7	2,403	0.86%	大買/大賣/
2023/05/04	959	87.52	965.2	87.61	87.90	-6.2	2,063	-0.30%	大買/大賣/
2023/05/03	184	79.98	193.5	79.64	83.80	-9.5	1,649	-0.58%	大買/大賣/
2023/05/02	239	76.94	250.2	76.95	76.20	-11.2	1,451	-0.77%	大買/大賣/
2023/04/28	63.1	69.88	35.8	70.45	73.00	27.3	1,279	2.13%
2023/04/27	18.1	66.06	4.1	65.86	66.40	14	1,163	1.20%
2023/04/25	1.2	64.43	1	64.67	64.40	0.2	1,193	0.01%
2023/04/24	4	65.40	4	65.70	66.40	0	1,203	0.00%
2023/04/21	8	67.98	21.2	67.00	65.00	-13.2	1,233	-1.07%
2023/04/20	9.2	66.47	25	66.80	67.00	-15.8	1,225	-1.29%
2023/04/19	5	67.28	5	67.86	67.00	0	1,235	0.00%
2023/04/18	4	66.37	5	67.08	66.10	-0.9	1,268	-0.07%
2023/04/17	20	68.15	22	67.90	68.00	-2	1,379	-0.15%
2023/04/14	15	67.59	22	67.46	67.50	-7	1,434	-0.49%
2023/04/13	41	67.59	18	67.08	67.10	23	1,587	1.45%
2023/04/12	18	65.87	8	65.71	66.10	10	1,671	0.60%
2023/04/11	89	65.39	80.2	65.70	65.00	8.8	1,902	0.46%
2023/04/10	13.1	62.93	2	63.35	62.90	11.1	1,897	0.59%
2023/04/07	4.1	61.77	12	62.38	62.30	-7.9	1,900	-0.42%
2023/04/06	26.1	61.85	6	61.73	61.40	20.1	1,923	1.04%
2023/03/31	19	62.23	18	62.32	62.40	1	1,997	0.05%
2023/03/30	3	61.30	3	60.27	61.20	0	2,021	0.00%
2023/03/29	0	0.00	0.5	60.28	59.90	-0.5	2,068	-0.02%
2023/03/28	4	60.85	3.6	61.10	60.50	0.4	2,187	0.02%
2023/03/27	58	62.49	60.9	62.48	62.40	-2.9	2,259	-0.13%
2023/03/23	1	58.50	1	58.20	59.10	0	2,578	0.00%
2023/03/20	0	0.00	0	57.70	56.80	0	2,669	0.00%
2023/03/16	4	56.20	3.8	56.71	55.60	0.3	2,685	0.01%
2023/03/15	0	0.00	0	56.60	56.40	0	2,694	0.00%
2023/03/14	1	56.30	1.1	56.65	56.00	-0.1	2,731	0.00%
2023/03/13	4	56.88	4.1	56.37	57.10	-0.1	2,739	0.00%
2023/03/10	3	58.00	3.1	57.84	58.20	-0.1	2,743	0.00%
2023/03/09	2	59.50	2.8	59.52	58.70	-0.8	2,744	-0.03%
2023/03/08	1	59.30	0.9	59.59	59.40	0.1	2,747	0.00%
2023/03/06	19	59.01	1.1	59.40	59.00	17.9	2,742	0.65%
2023/03/03	0	0.00	1	57.20	57.90	-1	2,740	-0.04%
2023/03/02	4	57.40	4.1	57.28	57.10	-0.1	2,740	0.00%
2023/03/01	4	56.83	6.3	57.14	57.50	-2.3	2,744	-0.08%
2023/02/24	10	57.05	12.7	57.22	57.10	-2.7	2,756	-0.10%
2023/02/23	0	0.00	1.2	58.20	58.00	-1.2	2,827	-0.04%
2023/02/22	4.4	57.27	6.2	57.31	57.50	-1.8	2,856	-0.06%
2023/02/21	4.1	58.68	3.8	58.97	58.60	0.3	2,855	0.01%
2023/02/20	2.2	59.48	3.6	59.66	59.10	-1.4	2,848	-0.05%
2023/02/17	2.2	59.97	1	59.82	60.10	1.2	2,861	0.04%
2023/02/16	0	0.00	0	60.30	59.80	0	2,858	0.00%
2023/02/15	0.1	59.50	21.1	58.47	58.30	-21	2,864	-0.73%
2023/02/14	0.5	59.60	1.3	59.17	59.10	-0.8	2,857	-0.03%
2023/02/13	6	59.67	25.2	59.64	59.50	-19.2	2,851	-0.67%
2023/02/10	2	62.10	3	62.10	61.30	-1	2,843	-0.04%
2023/02/09	1	63.80	2	64.00	63.50	-1	2,831	-0.04%
2023/02/08	0	0.00	16	63.78	63.70	-16	2,833	-0.56%
2023/02/07	0	0.00	3	63.47	63.50	-3	2,835	-0.11%
2023/02/06	3	63.43	3	63.37	63.10	0	2,831	0.00%
2023/02/03	4	65.60	4	66.75	65.00	0	2,812	0.00%
2023/02/02	23	67.41	28	67.50	67.40	-5	2,796	-0.18%
2023/02/01	2	65.55	4	65.20	66.00	-2	2,741	-0.07%
2023/01/31	19	65.24	14.1	65.03	64.80	4.9	2,720	0.18%
2023/01/30	2	63.45	3	63.10	64.00	-1	2,696	-0.04%
2023/01/17	2	62.80	1	62.50	62.90	1	2,681	0.04%
2023/01/16	3	62.20	12.1	62.06	62.40	-9.1	2,671	-0.34%
2023/01/13	9	63.78	8.4	64.12	63.00	0.6	2,656	0.02%
2023/01/12	6	65.52	6	65.75	65.00	0	2,632	0.00%
2023/01/11	18	65.69	19	65.79	65.70	-1	2,620	-0.04%
2023/01/10	6	66.22	5	66.18	64.90	1	2,589	0.04%
2023/01/09	11	65.87	11	65.63	65.40	0	2,570	0.00%
2023/01/06	25	65.78	25	66.77	65.50	0	2,547	0.00%
2023/01/05	86	69.50	85.5	69.47	66.70	0.5	2,503	0.02%
2023/01/04	31	67.45	31.3	67.32	67.20	-0.3	2,369	-0.01%
2023/01/03	72	66.50	85.7	66.27	68.10	-13.7	2,289	-0.60%
2022/12/30	72	64.25	84	63.19	65.10	-12	2,108	-0.57%
2022/12/29	208.7	64.96	142.8	64.81	62.90	65.9	1,978	3.33%	大買/大賣/
2022/12/28	25.5	61.83	21.4	61.72	61.30	4.1	1,714	0.24%
2022/12/27	8	61.00	26	60.67	60.20	-18	1,658	-1.09%
2022/12/26	30	61.66	17	61.30	60.60	13	1,639	0.79%
2022/12/23	34.6	61.03	9	61.46	61.40	25.6	1,612	1.59%
2022/12/22	15	59.51	26.3	60.16	59.10	-11.3	1,536	-0.74%
2022/12/21	12	61.12	13.2	62.19	60.50	-1.2	1,494	-0.08%
2022/12/20	30	62.00	20.3	62.38	61.70	9.7	1,442	0.67%
2022/12/19	28	61.27	61.3	60.92	61.20	-33.3	1,334	-2.50%
2022/12/16	123	59.44	49	59.27	60.60	74	1,249	5.92%	大買/
2022/12/15	172	57.89	183	57.92	59.20	-11	1,079	-1.02%	大買/大賣/
2022/12/14	12	52.27	10.6	51.08	53.90	1.5	879	0.16%
2022/12/13	10	49.96	3.3	49.98	49.05	6.7	800	0.84%
2022/12/12	6	49.13	5.5	49.38	49.05	0.5	800	0.07%
2022/12/09	3.3	51.18	3.5	51.17	50.30	-0.1	802	-0.02%
2022/12/08	4	49.28	4	49.73	50.20	0	801	0.00%
2022/12/07	7	49.70	7.4	50.18	49.55	-0.4	807	-0.05%
2022/12/06	20	52.75	25.5	52.59	51.40	-5.5	826	-0.66%
2022/12/05	2	51.65	10	51.64	51.60	-8	815	-0.98%
2022/12/02	0	0.00	0	51.10	51.50	0	819	0.00%
2022/12/01	6	50.40	0	0.00	50.80	6	816	0.73%
2022/11/30	3	50.20	6.1	50.25	50.30	-3.1	819	-0.38%
2022/11/29	0	0.00	0.1	49.00	48.90	-0.1	820	-0.01%
2022/11/28	1	48.80	0.4	48.74	48.70	0.6	832	0.08%
2022/11/25	5	49.55	2.7	49.51	48.80	2.3	842	0.28%
2022/11/24	13	49.93	0.4	49.95	49.70	12.6	850	1.48%
2022/11/23	4	49.70	11.3	50.08	49.55	-7.3	857	-0.85%
2022/11/22	6	49.90	5.7	49.88	50.10	0.3	860	0.03%
2022/11/21	45	52.47	45.7	52.76	51.40	-0.7	845	-0.08%
2022/11/18	9	50.37	8.8	50.46	51.30	0.2	765	0.03%
2022/11/17	2	48.65	2	48.60	48.65	0	731	0.00%
2022/11/15	2	48.15	2	47.76	46.80	0	725	0.00%
2022/11/14	0	0.00	0	49.25	49.65	0	706	0.00%
2022/11/11	13	48.68	12.5	48.85	48.60	0.5	703	0.07%
2022/11/10	0	0.00	0.1	48.65	49.05	-0.1	699	-0.01%
2022/11/09	3	49.05	3.4	49.33	49.05	-0.4	700	-0.06%
2022/11/08	7	48.62	7.4	48.70	48.55	-0.4	714	-0.06%
2022/11/07	0	0.00	0.1	47.75	47.35	-0.1	707	-0.01%
2022/11/04	5	46.84	5.3	46.96	47.10	-0.3	717	-0.04%
2022/11/03	1	47.65	1	47.10	47.65	0	714	0.00%
2022/11/01	1	45.60	1	45.50	45.50	0	713	0.00%
2022/10/31	1	46.25	2.5	45.53	45.40	-1.5	713	-0.21%
2022/10/28	4	43.08	5.4	43.21	42.95	-1.4	702	-0.19%
2022/10/27	2	43.28	2.5	43.40	43.75	-0.5	696	-0.07%
2022/10/26	1	42.85	0.5	42.70	42.65	0.5	697	0.07%
2022/10/25	1	42.40	4.4	42.79	42.65	-3.4	697	-0.49%
2022/10/24	1	43.35	3	43.13	43.20	-2	696	-0.29%
2022/10/21	5	42.77	6.3	43.00	42.45	-1.3	702	-0.19%
2022/10/20	2	43.23	1.6	43.36	43.35	0.4	705	0.06%
2022/10/19	11	44.75	9.8	44.94	44.30	1.2	709	0.17%
2022/10/18	5	44.94	4.1	45.78	44.85	0.9	702	0.12%
2022/10/17	2.2	43.90	17.2	43.09	45.10	-14.9	703	-2.12%
2022/10/14	5	44.32	4.3	44.66	44.00	0.7	703	0.10%
2022/10/13	13	43.98	14	43.98	42.95	-1	728	-0.13%
2022/10/12	1	46.95	4.2	46.87	46.60	-3.2	723	-0.45%
2022/10/11	5	47.25	6.8	47.42	46.60	-1.8	726	-0.24%
2022/10/07	0	0.00	3	49.25	49.30	-3	728	-0.41%
2022/10/06	0	0.00	1.1	49.23	49.15	-1.1	737	-0.15%
2022/10/05	4	48.88	4.5	49.32	48.50	-0.5	772	-0.07%
2022/10/04	2	48.70	3.6	48.94	48.85	-1.6	815	-0.20%
2022/10/03	2	47.50	4.3	48.06	48.00	-2.3	815	-0.28%
2022/09/30	3	46.95	3.3	47.12	48.30	-0.3	816	-0.04%
2022/09/29	6	48.82	5.7	49.03	48.40	0.3	815	0.04%
2022/09/28	6	48.99	6.2	49.39	48.50	-0.2	814	-0.02%
2022/09/27	1	50.70	1	50.70	51.20	0	808	0.00%
2022/09/26	8	51.55	10.8	51.66	49.80	-2.8	806	-0.35%
2022/09/23	7	55.96	7.6	56.07	55.10	-0.6	806	-0.08%
2022/09/22	0	0.00	2.5	57.79	57.30	-2.5	811	-0.31%
2022/09/21	5	57.60	5.4	57.93	58.00	-0.4	810	-0.05%
2022/09/20	1	58.50	1.3	58.91	58.80	-0.3	808	-0.04%
2022/09/19	9	58.59	8.7	58.68	58.20	0.3	811	0.04%
2022/09/16	7	59.99	8.8	60.15	59.70	-1.8	808	-0.22%
2022/09/15	7	61.13	8	61.30	60.40	-1	804	-0.13%
2022/09/14	0	0.00	1	61.90	61.80	-1	800	-0.13%
2022/09/13	14	60.91	14.4	61.09	62.00	-0.4	794	-0.04%
2022/09/12	6.2	78.37	4	77.84	79.20	2.2	769	0.29%
2022/09/08	9	76.97	8.4	77.14	77.00	0.6	748	0.08%
2022/09/07	3	77.27	3.8	77.59	77.10	-0.8	745	-0.10%
2022/09/06	2	79.05	1.6	79.63	77.80	0.4	754	0.05%
2022/09/05	1	79.50	1.4	80.75	80.50	-0.4	768	-0.06%
2022/09/01	0	0.00	0	83.10	82.30	0	791	0.00%
2022/08/31	0	0.00	0	81.50	82.70	0	818	0.00%
2022/08/30	1	81.20	0.7	81.18	81.20	0.3	821	0.03%
2022/08/29	1	77.00	2.3	78.29	79.30	-1.3	817	-0.16%
2022/08/26	0	77.90	1.2	77.57	77.60	-1.1	818	-0.14%
2022/08/25	0	77.00	4.2	76.97	76.80	-4.2	821	-0.51%
2022/08/24	1	76.40	18.1	76.84	76.40	-17.1	825	-2.07%
2022/08/23	1	76.60	32.5	76.80	76.70	-31.5	828	-3.80%
2022/08/22	41	79.17	27.4	78.31	77.70	13.6	832	1.64%
2022/08/19	1	78.90	0.4	79.40	78.80	0.6	831	0.07%
2022/08/18	8	81.21	0.1	79.90	79.70	8	834	0.95%
2022/08/17	1	80.40	5.4	79.94	80.30	-4.4	855	-0.51%
2022/08/16	6	78.67	1.9	79.35	78.50	4.1	845	0.49%
2022/08/15	8.1	79.36	8.5	79.77	79.30	-0.4	843	-0.04%
2022/08/12	0	0.00	0	82.86	83.00	0	833	0.00%
2022/08/11	8	82.24	12.4	82.51	82.00	-4.4	834	-0.52%
2022/08/10	0	0.00	5	84.66	84.20	-5	821	-0.61%
2022/08/09	0	84.50	0	0.00	85.00	0	823	0.00%
2022/08/08	0	0.00	0	83.00	83.60	0	818	0.00%
2022/08/05	5	82.22	0	0.00	83.50	5	814	0.61%
2022/08/04	3	79.27	3.6	79.63	80.60	-0.6	809	-0.08%
2022/08/03	0	0.00	2	81.23	81.00	-2	820	-0.25%
2022/08/02	1	80.80	1.7	81.06	81.30	-0.7	817	-0.09%
2022/08/01	1	81.60	1.2	82.33	82.50	-0.2	817	-0.02%
2022/07/29	0	0.00	0	82.70	82.40	0	814	0.00%
2022/07/28	3.1	81.54	8.9	81.56	81.00	-5.9	813	-0.72%
2022/07/27	0	0.00	7.1	83.32	83.60	-7.1	803	-0.88%
2022/07/26	12	85.02	20	85.36	85.20	-8	794	-1.01%
2022/07/25	0	0.00	2.1	83.96	85.00	-2.1	784	-0.27%
2022/07/22	0	0.00	1	85.80	83.70	-1	781	-0.13%
2022/07/21	1	85.60	4	84.98	85.30	-3	778	-0.39%
2022/07/20	30	84.35	9	83.76	84.90	21	772	2.72%
2022/07/19	4	81.40	35.3	80.44	81.10	-31.3	759	-4.13%
2022/07/18	41	82.70	4.6	81.33	81.00	36.4	776	4.68%
2022/07/15	2	81.10	5.6	81.30	80.80	-3.6	768	-0.46%
2022/07/14	5	80.90	0	0.00	82.00	5	766	0.65%
2022/07/13	21	80.89	19.3	80.52	80.30	1.7	765	0.22%
2022/07/12	16	79.87	19.8	79.94	80.30	-3.8	741	-0.51%
2022/07/11	0	0.00	0.3	72.96	73.40	-0.3	712	-0.04%
2022/07/08	7	73.06	1.7	73.17	73.40	5.3	762	0.70%
2022/07/07	2	71.10	2.1	71.70	72.10	-0.1	804	-0.01%
2022/07/06	9	69.84	12.4	70.57	69.10	-3.4	805	-0.42%
2022/07/05	1	71.20	1	71.80	72.90	0	814	0.00%
2022/07/04	2	74.00	3.1	73.70	72.90	-1.1	821	-0.14%
2022/07/01	14	75.77	12.9	75.98	73.00	1.1	832	0.13%
2022/06/30	10	76.89	8.8	77.69	75.50	1.2	826	0.15%
2022/06/29	2	79.40	2.3	79.51	79.70	-0.3	827	-0.03%
2022/06/28	5	81.08	3.4	80.35	80.30	1.6	841	0.19%
2022/06/27	1	81.30	0.2	82.00	81.80	0.8	859	0.09%
2022/06/24	1	79.00	0.3	79.25	79.00	0.7	871	0.09%
2022/06/23	2	77.30	3.8	76.89	76.80	-1.8	887	-0.20%
2022/06/22	4	78.40	8.5	79.22	77.70	-4.5	939	-0.48%
2022/06/20	8	81.14	14.6	81.30	80.00	-6.6	961	-0.68%
2022/06/17	4	84.25	4.8	83.73	84.10	-0.8	958	-0.08%
2022/06/16	9	84.70	14.4	84.58	83.60	-5.4	959	-0.56%
2022/06/15	8	86.80	14.4	87.08	86.00	-6.4	960	-0.67%
2022/06/14	3	91.27	7.1	90.31	89.60	-4.1	983	-0.41%
2022/06/13	4	91.58	12.3	91.60	91.00	-8.3	980	-0.85%
2022/06/10	4	95.55	13	95.36	91.80	-9	985	-0.91%
2022/06/09	25	97.18	3	98.03	97.50	22	976	2.25%
2022/06/08	5	95.30	5	95.16	94.70	0	990	0.00%
2022/06/07	1	93.60	0	0.00	92.60	1	1,017	0.10%
2022/06/06	4	92.88	3	92.47	91.90	1	1,025	0.10%
2022/06/02	1	90.00	0	90.00	90.40	1	1,043	0.09%
2022/06/01	2	89.95	1	89.80	90.00	1	1,082	0.09%
2022/05/31	1	90.60	0	0.00	88.70	1	1,193	0.08%
2022/05/30	2	88.70	2	89.40	89.50	0	1,216	0.00%
2022/05/27	0	0.00	1	88.50	87.80	-1	1,306	-0.08%
2022/05/25	2	86.35	1	87.10	87.10	1	1,488	0.07%
2022/05/23	0	0.00	0	87.08	85.80	0	1,530	0.00%
2022/05/20	4	86.53	4.1	86.48	86.00	-0.1	1,557	0.00%
2022/05/19	0	0.00	3.1	82.04	85.30	-3.1	1,550	-0.20%
2022/05/18	0	0.00	9	83.31	83.50	-9	1,545	-0.58%
2022/05/17	1	83.10	1	83.90	83.70	0	1,557	0.00%
2022/05/16	7	81.11	0	0.00	80.40	7	1,560	0.45%
2022/05/13	0	0.00	0.1	80.99	79.50	-0.1	1,591	0.00%
2022/05/12	1	79.00	4.1	79.11	78.70	-3.1	1,597	-0.19%
2022/05/11	3	81.70	2.8	81.58	79.30	0.2	1,598	0.01%
2022/05/10	5.1	75.72	2.9	75.62	77.90	2.1	1,606	0.13%
2022/05/09	6	78.30	15	78.49	77.30	-9	1,651	-0.55%
2022/05/06	2	81.05	7.8	80.81	80.80	-5.8	1,650	-0.35%
2022/05/05	1	84.10	3.7	83.20	82.70	-2.7	1,666	-0.16%
2022/05/04	1	82.90	3.1	81.92	82.60	-2.1	1,683	-0.13%
2022/05/03	0	0.00	1.1	81.64	81.70	-1.1	1,698	-0.07%
2022/04/29	0	0.00	0.3	82.00	81.70	-0.3	1,715	-0.02%
2022/04/28	1	81.00	0.5	81.59	81.00	0.5	1,747	0.03%
2022/04/27	3	79.70	9.3	80.11	81.00	-6.3	1,773	-0.36%
2022/04/26	1	82.30	2.6	81.93	82.50	-1.6	1,853	-0.09%
2022/04/25	7	83.89	17.8	83.21	81.80	-10.8	1,870	-0.57%
2022/04/22	4	86.85	3.9	86.35	86.30	0.1	1,895	0.01%
2022/04/21	1	84.80	0.7	85.27	84.80	0.3	1,934	0.01%
2022/04/20	3	85.47	2	84.90	85.10	1	1,989	0.05%
2022/04/19	3	85.30	14.1	85.32	84.50	-11.1	2,126	-0.52%
2022/04/18	1	85.30	7.4	86.09	85.50	-6.4	2,268	-0.28%
2022/04/15	5	88.84	5.3	89.22	88.70	-0.3	2,312	-0.01%
2022/04/14	16	91.82	8.5	91.44	91.50	7.5	2,368	0.32%
2022/04/13	108.1	87.87	5	87.60	86.60	103.1	2,330	4.42%	大買/鉅額交易
2022/04/12	2	83.90	11.1	83.11	83.90	-9.1	2,294	-0.40%
2022/04/11	4	82.90	13.9	84.05	83.00	-9.9	2,301	-0.43%
2022/04/08	2	88.20	6	87.58	88.00	-4	2,301	-0.17%
2022/04/07	15	88.67	26.7	89.42	87.50	-11.7	2,319	-0.50%
2022/04/06	1	92.60	4.5	92.61	91.90	-3.5	2,318	-0.15%
2022/04/01	3	95.00	3.3	94.52	93.60	-0.3	2,322	-0.01%
2022/03/31	5	95.72	15.2	95.76	95.00	-10.2	2,335	-0.44%
2022/03/30	18.8	99.97	7	99.16	97.10	11.8	2,449	0.48%
2022/03/29	11	98.68	10.4	98.81	99.00	0.6	2,618	0.02%
2022/03/28	3.1	98.84	3.7	97.29	97.30	-0.7	2,783	-0.02%
2022/03/25	22.1	101.13	1	95.90	99.80	21.1	3,017	0.70%
2022/03/24	1.2	93.83	1	94.40	94.10	0.2	3,021	0.01%
2022/03/23	2	93.55	4.7	94.00	92.50	-2.7	3,156	-0.09%
2022/03/22	0	92.90	1.3	92.98	91.60	-1.2	3,178	-0.04%
2022/03/21	3	94.23	3	93.43	93.80	0	3,192	0.00%
2022/03/18	6	93.40	10.4	93.86	93.20	-4.4	3,201	-0.14%
2022/03/17	23.8	93.27	16.1	93.76	95.00	7.7	3,192	0.24%
2022/03/16	4	91.05	24	90.34	89.60	-20	3,159	-0.63%
2022/03/15	1	89.30	16.4	91.27	89.00	-15.4	3,148	-0.49%
2022/03/14	4	94.43	15.2	93.59	93.20	-11.2	3,129	-0.36%
2022/03/11	39	95.15	85.9	93.45	93.00	-46.9	3,113	-1.51%
2022/03/10	74	94.06	36.3	93.24	93.50	37.7	3,058	1.23%
2022/03/09	40	87.98	8.2	87.93	89.20	31.8	3,017	1.05%
2022/03/08	18.1	86.42	35.5	86.86	84.60	-17.4	3,003	-0.58%
2022/03/07	27.4	90.30	50.7	90.02	88.50	-23.3	2,972	-0.78%
2022/03/04	110.3	97.20	76.3	96.58	95.60	34	2,931	1.16%	大買/
2022/03/03	16	91.78	15.8	92.91	91.60	0.2	2,816	0.01%
2022/03/02	48	95.52	45.6	95.33	93.80	2.4	2,786	0.09%
2022/03/01	66.5	93.48	30.9	91.81	95.30	35.6	2,689	1.32%
2022/02/25	6.3	89.53	5.7	89.39	88.60	0.6	2,587	0.02%
2022/02/24	36	85.81	39	87.86	85.00	-3	2,492	-0.12%
2022/02/23	22	88.39	4	88.10	88.80	18	2,451	0.73%
2022/02/22	13.1	86.15	2.2	85.45	86.50	10.8	2,420	0.45%
2022/02/21	0	0.00	0	84.05	83.80	0	2,389	0.00%
2022/02/17	8	85.59	8	87.10	85.30	0	2,381	0.00%
2022/02/16	1	86.50	0.8	86.99	87.50	0.2	2,369	0.01%
2022/02/15	30	86.66	15.8	87.00	86.60	14.2	2,357	0.60%
2022/02/14	3	81.87	2.3	82.44	81.70	0.7	2,323	0.03%
2022/02/11	2	85.30	2.1	84.94	84.90	-0.1	2,315	-0.01%
2022/02/10	3	87.03	3.4	87.16	85.50	-0.4	2,309	-0.02%
2022/02/09	7	88.09	7.4	88.36	87.10	-0.4	2,283	-0.02%
2022/02/08	0	0.00	1	82.55	83.10	-1	2,235	-0.05%
2022/02/07	5	83.14	9	81.53	84.00	-4	2,229	-0.18%
2022/01/26	3	82.00	38	81.37	80.50	-35	2,213	-1.58%
2022/01/25	25	81.92	10	81.40	81.50	15	2,192	0.68%
2022/01/24	1	81.70	21	81.72	81.70	-20	2,176	-0.92%
2022/01/21	7	83.77	79	83.64	83.00	-72	2,160	-3.33%
2022/01/20	34	84.62	70	84.58	84.00	-36	2,125	-1.69%
2022/01/19	122	90.01	49	90.28	87.00	73	2,097	3.48%	大買/
2022/01/18	35	86.99	10	86.65	87.50	25	2,010	1.24%
2022/01/17	66	88.92	30	87.94	88.20	36	1,997	1.80%
2022/01/14	15	84.78	22	84.43	86.30	-7	1,952	-0.36%
2022/01/13	43	88.90	28	88.85	89.00	15	1,890	0.79%
2022/01/12	119	91.11	80.9	88.02	87.20	38.1	1,831	2.08%	大買/
2022/01/11	40	102.92	95	99.52	95.00	-55	1,688	-3.26%
2022/01/10	8	109.81	1	106.50	105.50	7	1,537	0.46%
2022/01/07	0	0.00	15	106.70	109.50	-15	1,477	-1.01%
2022/01/06	5	100.50	3	98.83	99.80	2	1,404	0.14%
2022/01/05	0	0.00	1	100.00	98.00	-1	1,390	-0.07%
2022/01/04	1	100.00	2	98.25	100.50	-1	1,387	-0.07%
2022/01/03	1	99.60	2	98.50	99.00	-1	1,373	-0.07%
2021/12/30	7	101.93	3	102.33	101.00	4	1,355	0.30%
2021/12/29	20	99.70	1	99.20	99.00	19	1,325	1.43%
2021/12/28	1	101.00	9.2	98.73	97.70	-8.2	1,309	-0.63%
2021/12/27	1	96.00	23	98.97	98.90	-22	1,298	-1.69%
2021/12/24	39	101.25	143.8	99.40	96.00	-104.8	1,275	-8.22%	大賣/鉅額交易
2021/12/23	56	104.50	189	104.72	101.00	-133	1,141	-11.65%	大賣/鉅額交易
2021/12/22	210	99.32	44	99.73	106.00	166	951	17.45%	大買/鉅額交易
2021/12/21	218.5	97.75	62.4	97.95	96.70	156.1	768	20.32%	大買/鉅額交易
2021/12/20	81	93.18	50	93.09	94.90	31	508	6.09%
2021/12/17	99.8	87.70	50	86.34	86.30	49.8	446	11.15%
2021/12/16	16	78.60	13	78.03	82.50	3	290	1.03%
2021/12/15	2	73.05	2	73.40	75.00	0	253	0.00%
2021/12/14	8	74.11	46	73.17	71.40	-38	232	-16.34%
2021/12/13	34	72.64	3	71.80	73.10	31	215	14.39%
2021/12/10	7.1	72.92	27	72.09	72.30	-19.9	210	-9.43%
2021/12/09	35	71.65	6	70.18	72.10	29	204	14.19%
2021/12/08	0	0.00	8.1	69.02	68.70	-8.1	197	-4.08%
2021/12/07	12	67.79	1	67.90	68.50	11	194	5.66%
2021/12/06	0.2	65.90	1	65.70	66.10	-0.8	191	-0.40%
2021/12/03	4	66.73	10	68.02	66.30	-6	194	-3.08%
2021/12/02	9	65.48	1	64.40	66.00	8	191	4.17%
2021/12/01	2.1	65.50	2	65.30	65.50	0.1	193	0.05%
2021/11/29	0	0.00	2	63.96	65.00	-2	195	-1.03%
2021/11/26	0	0.00	0	67.30	65.00	0	199	0.00%
2021/11/23	0	0.00	1	64.90	64.90	-1	213	-0.47%
2021/11/19	2	66.55	0	67.30	66.30	2	229	0.87%
2021/11/18	1	66.40	0	0.00	66.50	1	230	0.43%
2021/11/15	1	68.30	1	68.80	67.70	0	233	0.00%
2021/11/12	5	66.36	3	66.17	67.20	2	241	0.83%
2021/11/11	0	0.00	0	66.40	65.50	0	253	0.00%
2021/11/09	0	0.00	0	66.23	65.50	0	266	0.00%
2021/11/08	0	0.00	0	65.40	64.90	0	268	0.00%
2021/11/02	0	64.40	0	0.00	64.80	0	367	0.00%
2021/10/21	4	65.23	4.1	65.06	65.40	-0.1	411	-0.02%
2021/10/20	0	0.00	0	65.40	65.90	0	419	0.00%
2021/10/19	0	0.00	0.2	65.00	65.50	-0.2	444	-0.03%
2021/10/18	1	63.70	1	63.10	63.60	0	467	0.00%
2021/10/15	3	63.53	3	63.67	63.60	0	481	0.00%
2021/10/14	0	0.00	0.3	62.75	63.40	-0.3	493	-0.06%
2021/10/13	1	63.50	0.5	63.51	62.60	0.5	503	0.09%
2021/10/12	1	65.45	1.4	64.68	64.50	-0.3	585	-0.05%
2021/10/08	0	63.60	0	0.00	63.40	0	591	0.00%
2021/10/07	0	0.00	0	64.00	63.30	0	599	0.00%
2021/10/06	0	63.30	0	0.00	61.80	0	619	0.00%
2021/10/05	0.1	63.00	0	62.52	63.00	0.1	630	0.02%
2021/10/04	0	0.00	5.5	62.89	61.80	-5.5	641	-0.85%
2021/10/01	69	65.10	7	65.53	63.90	62	644	9.62%
2021/09/30	1	66.70	1.4	66.41	66.80	-0.4	660	-0.06%
2021/09/29	0.1	67.41	2.4	66.98	67.00	-2.4	681	-0.35%
2021/09/28	1	68.40	1.2	68.20	68.00	-0.2	699	-0.03%
2021/09/27	0	0.00	3.7	69.31	69.10	-3.7	722	-0.51%
2021/09/24	1.3	70.08	0	0.00	70.10	1.3	766	0.16%
2021/09/23	0	0.00	0.5	69.80	69.60	-0.5	818	-0.06%
2021/09/22	0	0.00	5	67.72	69.40	-5	847	-0.59%
2021/09/17	9	68.79	104.6	68.82	68.60	-95.6	850	-11.25%	大賣/
2021/09/16	2	70.25	3.6	69.70	69.50	-1.6	847	-0.19%
2021/09/15	9	70.54	9.3	70.52	70.90	-0.3	846	-0.03%
2021/09/14	7	70.76	11	70.53	70.90	-4	848	-0.47%
2021/09/13	12	70.55	14.2	70.48	70.30	-2.2	861	-0.26%
2021/09/10	6.2	72.06	16	71.67	71.70	-9.8	860	-1.14%
2021/09/09	6.5	72.04	5.1	72.01	71.40	1.4	862	0.16%
2021/09/08	12.3	71.36	16.6	72.19	70.80	-4.3	862	-0.50%
2021/09/07	9	74.11	9.2	74.43	73.70	-0.1	859	-0.01%
2021/09/06	9	75.30	9	75.33	75.40	0	858	0.00%
2021/09/03	20	74.87	10	74.87	74.50	10	857	1.17%
2021/09/02	9.3	75.22	6.4	75.20	74.80	2.9	854	0.34%
2021/09/01	14	75.40	10	75.59	75.30	4	853	0.47%
2021/08/31	15	74.63	14.2	74.82	74.10	0.8	847	0.09%
2021/08/30	12.4	75.14	15.1	75.19	76.00	-2.6	841	-0.31%
2021/08/27	19.8	75.03	49.8	74.63	74.60	-30	836	-3.58%
2021/08/26	58.5	74.37	17	74.56	74.80	41.5	832	4.98%
2021/08/25	44	74.63	18	74.27	75.80	26	825	3.15%
2021/08/24	4.5	72.51	1	72.90	72.60	3.5	816	0.42%
2021/08/23	8.4	71.81	0.1	71.80	72.40	8.3	816	1.02%
2021/08/20	2	70.10	0	0.00	70.00	2	816	0.25%
2021/08/19	0.4	70.30	0	70.60	68.80	0.3	818	0.04%
2021/08/18	12.9	68.34	8.4	68.02	70.00	4.5	817	0.55%
2021/08/17	8	67.64	14.2	67.47	66.50	-6.2	805	-0.77%
2021/08/16	5.1	70.34	6.3	70.36	72.10	-1.2	794	-0.16%
2021/08/13	5	71.84	5.1	73.24	71.60	-0.1	788	-0.01%
2021/08/12	0.1	74.40	0	0.00	74.30	0.1	783	0.01%
2021/08/11	2	74.50	1.6	75.27	74.30	0.4	786	0.05%
2021/08/10	6.9	77.33	10.8	77.47	77.30	-3.9	793	-0.49%
2021/08/09	8.1	79.70	12.1	80.06	74.70	-4	796	-0.51%
2021/08/05	0	0.00	0.3	72.50	71.60	-0.3	745	-0.04%
2021/08/04	31.7	72.20	32.4	72.43	71.50	-0.7	757	-0.09%
2021/08/03	8.4	73.85	19.4	73.31	73.00	-11	753	-1.46%
2021/08/02	12	74.86	12	74.48	74.40	0	748	0.00%
2021/07/30	2	73.65	2	73.85	73.90	0	747	0.00%
2021/07/29	2	74.15	2	74.65	76.00	0	744	0.00%
2021/07/28	4	73.08	4	72.98	73.30	0	741	0.00%
2021/07/26	2	78.15	2	78.65	79.00	0	727	0.00%
2021/07/23	4	78.63	1	79.20	78.10	3	737	0.41%
2021/07/22	7	78.31	7	78.43	81.70	0	720	0.00%
2021/07/21	2	76.40	2	76.50	76.20	0	703	0.00%
2021/07/20	10	76.66	17.6	76.22	75.70	-7.6	692	-1.10%
2021/07/19	1	78.30	1	78.60	77.00	0	683	0.00%
2021/07/16	45.1	80.21	11	79.36	77.50	34.1	686	4.97%
2021/07/15	9	77.37	3	77.20	77.40	6	621	0.96%
2021/07/13	5	75.08	5	74.58	75.60	0	636	0.00%
2021/07/12	3	77.03	3	76.90	76.90	0	618	0.00%
2021/07/09	0	0.00	0.5	76.50	76.90	-0.5	609	-0.08%
2021/07/08	2	75.75	17.2	75.46	75.10	-15.2	601	-2.53%
2021/07/07	3	77.93	3	77.13	75.40	0	595	0.00%
2021/07/06	18	77.49	19	76.68	76.60	-1	577	-0.17%
2021/07/05	3	76.47	8.3	76.15	76.40	-5.3	558	-0.95%
2021/07/02	6	74.72	6	75.02	74.70	0	538	0.00%
2021/07/01	21	75.62	19	75.93	72.80	2	514	0.39%
2021/06/30	29	73.19	37.8	73.48	75.50	-8.8	472	-1.87%
2021/06/29	2	67.00	2	67.40	69.30	0	420	0.00%
2021/06/28	0	0.00	99.9	64.61	64.80	-99.9	393	-25.38%
2021/06/24	0	0.00	15	64.02	64.00	-15	390	-3.84%
2021/06/23	0	0.00	7.1	63.40	63.40	-7.1	390	-1.83%
2021/06/22	10	65.96	10	65.68	64.40	0	387	0.00%
2021/06/21	1	63.60	1	63.60	63.60	0	376	0.00%
2021/06/18	0	0.00	28	62.92	62.90	-28	377	-7.42%
2021/06/17	8	63.30	1	61.70	63.30	7	376	1.87%
2021/06/16	48.3	61.31	1	61.30	61.10	47.3	377	12.51%
2021/05/28	0	0.00	0.9	60.00	60.10	-0.9	400	-0.22%
2021/05/27	2	61.85	2	62.25	60.40	0	401	0.00%
2021/05/26	1	60.00	0	0.00	60.10	1	399	0.25%
2021/05/21	1	60.00	1	58.90	59.50	0	401	0.00%
2021/05/20	0	0.00	5	60.54	59.50	-5	400	-1.25%
2021/05/18	13	62.37	19	61.69	61.70	-6	396	-1.51%
2021/05/17	10	58.73	12	57.72	60.70	-2	378	-0.53%
2021/05/14	2	56.20	2	56.50	55.20	0	355	0.00%
2021/05/13	1	52.40	1	52.30	53.80	0	350	0.00%
2021/05/12	2	57.35	3	57.60	55.60	-1	341	-0.29%
2021/05/11	1	62.50	0	61.80	61.60	1	328	0.30%
2021/05/07	0	63.40	0	0.00	65.20	0	330	0.00%
2021/05/05	3.3	65.24	0	0.00	63.40	3.3	330	1.00%
2021/05/04	8	62.98	8	62.95	64.40	0	331	0.00%
2021/04/29	2	69.55	2	69.95	68.70	0	322	0.00%
2021/04/28	5	67.50	5	68.00	68.80	0	306	0.00%
2021/04/27	1	65.60	1	65.40	67.70	0	303	0.00%
2021/04/23	0	0.00	0.6	64.40	65.20	-0.6	302	-0.19%
2021/04/22	4	65.40	1	66.10	64.70	3	305	0.98%
2021/04/21	8	69.33	8	69.25	66.20	0	297	0.00%
2021/04/20	1	66.80	1	67.20	67.50	0	280	0.00%
2021/04/19	4	66.75	5	67.10	68.00	-1	276	-0.36%
2021/04/15	0	0.00	0.3	63.60	64.10	-0.3	255	-0.10%
2021/04/14	2	61.70	1	61.80	61.50	1	254	0.39%
2021/04/07	0	0.00	1	64.00	63.80	-1	326	-0.31%
2021/03/26	2.5	65.13	0	0.00	65.10	2.5	341	0.72%
2021/03/19	3	64.10	54.1	63.46	63.60	-51.1	348	-14.63%
2021/03/18	0	0.00	2	64.75	64.80	-2	347	-0.58%
2021/03/17	3	66.20	1	66.90	65.40	2	355	0.56%
2021/03/16	6	65.68	5.7	65.12	65.90	0.3	363	0.09%
2021/03/15	34.7	64.55	0	0.00	64.60	34.7	367	9.46%
2021/03/12	2	62.70	0	0.00	62.80	2	367	0.54%
2021/03/11	2	62.45	11.7	62.51	62.60	-9.7	372	-2.60%
2021/03/10	2	62.70	0	0.00	63.50	2	381	0.52%
2021/03/09	0	0.00	3	62.13	61.30	-3	387	-0.77%
2021/03/05	0	0.00	1	63.00	63.00	-1	393	-0.25%
2021/03/04	6.2	64.98	1	63.70	63.90	5.2	394	1.33%
2021/03/03	1	64.60	3	64.70	64.70	-2	393	-0.51%
2021/03/02	1	66.20	2	65.10	65.10	-1	396	-0.25%
2021/02/17	0	0.00	2	65.60	65.40	-2	429	-0.47%
2021/02/03	1	66.80	9.5	66.65	66.60	-8.5	456	-1.86%
2021/02/02	1	66.30	26.4	66.42	66.80	-25.4	457	-5.56%
2021/02/01	0	0.00	11.1	65.52	65.50	-11.1	468	-2.36%
2021/01/29	1	69.00	46.2	67.41	66.70	-45.2	469	-9.63%
2021/01/28	0	0.00	42.7	67.60	67.20	-42.7	467	-9.14%
2021/01/20	8.5	69.41	0	0.00	69.40	8.5	510	1.67%
2021/01/18	1	71.70	0	0.00	71.20	1	530	0.19%
2021/01/15	1	70.90	2	72.20	70.70	-1	528	-0.19%
2021/01/14	1	72.20	0	0.00	72.80	1	535	0.19%
2021/01/12	10	70.63	1.1	71.33	70.60	8.9	544	1.64%
2021/01/11	0	0.00	1	71.40	72.40	-1	558	-0.18%
2021/01/08	0	0.00	11	72.85	72.60	-11	559	-1.97%
2021/01/07	2	73.40	0	0.00	73.60	2	559	0.36%
2021/01/06	1	73.10	1	74.50	72.80	0	568	0.00%
2021/01/05	7	77.01	54	75.27	75.00	-47	570	-8.23%
2021/01/04	67	76.37	52	76.51	76.00	15	579	2.59%
2020/12/31	40	74.04	53	73.53	74.50	-13	588	-2.21%
2020/12/30	69	75.91	0	0.00	73.70	69	583	11.83%
2020/12/24	0.4	69.50	0	0.00	69.70	0.4	545	0.08%
2020/12/22	0	0.00	3	69.00	68.20	-3	542	-0.55%
2020/12/18	0	0.00	47.9	69.26	69.10	-47.9	542	-8.83%
2020/12/15	5	67.04	6	66.40	67.00	-1	548	-0.18%
2020/12/11	0	0.00	9.1	65.84	66.10	-9.1	549	-1.66%
2020/12/10	0.1	69.00	0.1	68.20	68.00	0	545	0.01%
2020/12/09	9.1	72.99	2	71.35	71.00	7.1	536	1.32%
2020/12/07	0	0.00	0.1	73.00	72.40	-0.1	537	-0.02%
2020/12/04	0.1	73.50	0	0.00	73.70	0.1	532	0.03%
2020/12/03	0	0.00	5	72.56	72.50	-5	520	-0.96%
2020/12/02	0.1	70.30	8	72.49	72.40	-7.9	513	-1.54%
2020/11/26	4	73.50	0	0.00	72.90	4	499	0.80%
2020/11/18	0	0.00	2	68.95	68.90	-2	464	-0.43%
2020/11/17	0	0.00	2	68.60	68.20	-2	468	-0.43%
2020/11/16	2	68.90	0	0.00	68.80	2	473	0.42%
2020/11/12	1	68.00	0	0.00	68.30	1	471	0.21%
2020/11/10	1	71.50	0	0.00	71.20	1	451	0.22%
2020/11/09	0	0.00	2	70.50	70.90	-2	449	-0.45%
2020/11/05	2	74.60	0	0.00	75.00	2	435	0.46%
2020/11/02	0	0.00	9	74.84	73.40	-9	433	-2.07%
2020/10/30	0	0.00	6	74.28	75.60	-6	429	-1.40%
2020/10/29	0	0.00	26	73.55	73.40	-26	423	-6.14%
2020/10/28	1	74.90	132	75.04	74.20	-131	417	-31.35%	大賣/鉅額交易
2020/10/27	44	85.52	1	87.00	87.80	43	387	11.09%
2020/10/26	64	84.87	0	0.00	84.30	64	370	17.28%
2020/10/23	4	86.48	0	0.00	86.00	4	364	1.10%
2020/10/22	1	86.70	0	0.00	86.20	1	364	0.27%
2020/10/21	5	86.68	2	87.30	85.80	3	356	0.84%
2020/10/20	4	85.98	1	84.40	86.00	3	356	0.84%
2020/10/19	25	86.13	0	0.00	86.80	25	346	7.22%
2020/10/16	0	0.00	5	82.58	82.10	-5	328	-1.52%
2020/10/14	10	84.08	0	0.00	84.30	10	329	3.03%
2020/10/13	16.6	82.81	0	0.00	82.50	16.6	327	5.09%
2020/10/12	5	82.74	0	0.00	81.40	5	318	1.57%
2020/10/08	4	84.63	1	82.80	84.40	3	306	0.98%
2020/09/29	0	0.00	14.4	76.42	76.40	-14.4	296	-4.88%
2020/09/24	0	0.00	2	74.70	74.60	-2	333	-0.60%
2020/09/18	124	79.44	0	0.00	78.50	124	362	34.16%	大買/鉅額交易
2020/09/17	5	78.20	0	0.00	78.00	5	363	1.38%
2020/09/16	0	0.00	2	78.90	77.20	-2	366	-0.55%
2020/09/02	4.1	75.74	0	0.00	75.50	4.1	453	0.91%
2020/08/31	1	75.00	0	0.00	74.70	1	468	0.21%
2020/08/13	0	0.00	1	78.00	77.50	-1	615	-0.16%
2020/08/12	0	0.00	2	77.50	78.00	-2	625	-0.32%
2020/08/10	2	80.30	0	0.00	80.70	2	637	0.31%
2020/08/07	0	0.00	1	80.10	80.20	-1	650	-0.15%
2020/08/06	0	0.00	1	80.60	80.20	-1	656	-0.15%
2020/07/27	0	0.00	3	77.00	77.00	-3	714	-0.42%
2020/07/22	0	0.00	1	79.90	80.20	-1	768	-0.13%
2020/07/21	5	80.20	5	79.74	80.20	0	800	0.00%
2020/07/16	4.6	81.65	0	0.00	81.60	4.6	797	0.58%
2020/07/13	0	0.00	1	84.00	84.30	-1	811	-0.12%
2020/07/07	0	0.00	20	85.00	83.70	-20	882	-2.27%
2020/07/06	2	87.20	2	87.90	87.80	0	879	0.00%
2020/07/03	8	84.66	4	85.43	85.50	4	865	0.46%
2020/07/02	1	83.70	1	83.20	84.50	0	849	0.00%
2020/07/01	13	81.26	3	81.50	80.80	10	833	1.20%
2020/06/30	1	80.20	1	80.10	80.40	0	823	0.00%
2020/06/24	7	78.80	2	78.55	78.40	5	810	0.62%
2020/06/22	1	80.70	18	79.98	79.00	-17	801	-2.12%
2020/06/19	57	79.69	3	79.23	79.80	54	788	6.85%
2020/06/18	1	77.30	0	0.00	77.70	1	777	0.13%
2020/06/17	16	76.81	1	77.20	76.00	15	764	1.96%
2020/06/15	0	0.00	1	74.50	74.10	-1	763	-0.13%
2020/06/12	1	73.00	0	0.00	74.00	1	786	0.13%
2020/06/11	4	74.85	3	75.40	74.80	1	802	0.12%
2020/06/10	4	77.50	3	78.30	77.10	1	824	0.12%
2020/06/09	2	76.10	2	76.15	76.10	0	803	0.00%
2020/06/05	5	75.66	4	75.53	75.50	1	825	0.12%
2020/06/04	0	0.00	2	74.90	74.80	-2	827	-0.24%
2020/06/03	1	74.50	0	0.00	74.20	1	829	0.12%
2020/06/02	1	74.40	0	0.00	73.70	1	828	0.12%
2020/06/01	0	0.00	5	74.20	74.00	-5	827	-0.60%
2020/05/29	2	74.30	9	75.71	74.30	-7	825	-0.85%
2020/05/28	5	78.24	7	78.40	78.60	-2	750	-0.27%
2020/05/27	10	71.70	0	0.00	71.50	10	708	1.41%
2020/05/26	1	71.10	0	0.00	71.20	1	720	0.14%
2020/05/25	0	0.00	17	70.79	70.70	-17	731	-2.32%
2020/05/22	0	0.00	1	70.90	70.60	-1	768	-0.13%
2020/05/21	1	72.10	0	0.00	72.40	1	827	0.12%
2020/05/19	7	71.40	0	0.00	71.70	7	831	0.84%
2020/05/12	0	0.00	2	71.10	70.50	-2	801	-0.25%
2020/05/08	0	0.00	1	72.10	70.50	-1	801	-0.12%
2020/05/07	0	0.00	1	71.60	71.60	-1	799	-0.13%
2020/05/06	1	70.90	0	0.00	69.30	1	803	0.12%
2020/05/04	0	0.00	4	66.58	67.50	-4	783	-0.51%
2020/04/29	0	0.00	3	68.40	67.70	-3	788	-0.38%
2020/04/27	7	68.16	9	68.07	68.00	-2	790	-0.25%
2020/04/24	30	65.42	17	65.60	65.60	13	752	1.73%
2020/04/22	0	0.00	5	58.42	59.70	-5	720	-0.69%
2020/04/21	0	0.00	2	59.60	59.60	-2	722	-0.28%
2020/04/20	0	62.00	5	61.90	61.60	-5	720	-0.69%
2020/04/15	0	0.00	2	65.40	64.10	-2	716	-0.28%
2020/04/14	3	65.00	0.5	66.00	65.70	2.5	709	0.35%
2020/04/13	0	0.00	29	64.71	64.90	-29	703	-4.12%
2020/04/10	9	67.54	5	65.82	68.30	4	661	0.60%
2020/04/09	34	61.96	0	0.00	62.10	34	630	5.39%
2020/04/08	3	56.80	0	0.00	56.50	3	629	0.48%
2020/04/01	1	52.00	0	0.00	52.00	1	654	0.15%
2020/03/31	1	50.00	0	0.00	51.00	1	659	0.15%
2020/03/27	10	48.55	0	0.00	49.00	10	683	1.46%
2020/03/20	0	0.00	10	43.50	43.50	-10	682	-1.46%
2020/03/13	1	64.80	0	0.00	64.80	1	651	0.15%
2020/03/11	0	0.00	4	81.18	80.00	-4	641	-0.62%
2020/03/09	0	0.00	6	87.53	86.70	-6	619	-0.97%
2020/03/05	0	0.00	3	91.70	91.70	-3	628	-0.48%
2020/03/04	0	0.00	2	91.10	90.60	-2	634	-0.32%
2020/03/03	0	0.00	4	90.90	90.90	-4	631	-0.63%
2020/03/02	1	91.00	11	90.91	90.60	-10	631	-1.58%
2020/02/27	0	0.00	5	96.40	92.40	-5	639	-0.78%
2020/02/26	78	97.19	1	98.30	96.10	77	628	12.25%
2020/02/25	8	97.30	14	97.63	97.40	-6	617	-0.97%
2020/02/24	62	97.71	0	0.00	96.50	62	584	10.61%
2020/02/18	4	90.75	0	0.00	90.80	4	532	0.75%
2020/02/17	0	0.00	1	92.60	91.80	-1	542	-0.18%
2020/02/14	1	92.70	1	92.30	91.60	0	546	0.00%
2020/02/13	4	91.85	0	0.00	91.80	4	561	0.71%
2020/02/07	0	0.00	41	91.93	89.80	-41	613	-6.68%
2020/02/04	0	0.00	1	87.20	87.30	-1	640	-0.16%
2020/01/31	0	0.00	2	90.80	89.50	-2	652	-0.31%
2020/01/30	2	88.80	0	0.00	87.30	2	671	0.30%
2020/01/20	0	0.00	5	93.22	93.30	-5	684	-0.73%
2020/01/14	0	0.00	23	93.90	94.00	-23	826	-2.78%
2020/01/13	6	91.75	10	92.02	92.70	-4	849	-0.47%
2020/01/10	1	92.90	5	92.46	92.10	-4	885	-0.46%
2020/01/09	0	0.00	2	94.40	93.00	-2	970	-0.21%
2020/01/07	0	0.00	2	92.30	91.90	-2	1,083	-0.18%
2020/01/06	2	93.05	2	93.10	93.10	0	1,098	0.00%
2020/01/03	0	0.00	2	93.30	94.40	-2	1,130	-0.18%
2020/01/02	0	0.00	32	97.14	96.20	-32	1,163	-2.75%
2019/12/25	5	94.80	0	0.00	94.20	5	1,415	0.35%
2019/12/24	0	0.00	8.1	92.00	92.00	-8.1	1,556	-0.52%
2019/12/23	2	91.00	0	0.00	91.00	2	1,632	0.12%
2019/12/20	0	0.00	4.8	91.75	92.30	-4.8	1,812	-0.26%
2019/12/19	0	0.00	4	90.95	91.50	-4	1,964	-0.20%
2019/12/16	4	93.20	2	90.20	93.40	2	2,148	0.09%
2019/12/13	3	90.50	4	90.65	90.50	-1	2,155	-0.05%
2019/12/12	1	92.50	2	92.50	91.70	-1	2,140	-0.05%
2019/12/11	0	0.00	8	93.28	93.70	-8	2,133	-0.37%
2019/12/04	4	95.35	100	95.35	95.40	-96	2,157	-4.45%
2019/12/02	0	0.00	41	94.95	95.20	-41	2,209	-1.86%
2019/11/29	0	0.00	11	99.21	98.20	-11	2,217	-0.50%
2019/11/28	0	0.00	3	100.67	100.50	-3	2,264	-0.13%
2019/11/27	0	0.00	4	101.50	101.50	-4	2,281	-0.18%
2019/11/25	0	0.00	4.1	100.15	100.00	-4.1	2,355	-0.17%
2019/11/22	7	100.50	0	0.00	100.00	7	2,415	0.29%
2019/11/21	0	0.00	1	100.50	100.50	-1	2,420	-0.04%
2019/11/20	5	101.00	5	99.46	100.50	0	2,433	0.00%
2019/11/14	1	98.10	0	0.00	97.30	1	2,607	0.04%
2019/11/12	1	100.00	5	100.16	99.50	-4	2,727	-0.15%
2019/11/11	0	0.00	28	99.86	96.90	-28	2,714	-1.03%
2019/11/08	0	0.00	1	105.50	105.50	-1	2,691	-0.04%
2019/11/07	2	109.50	4	107.25	106.00	-2	2,692	-0.07%
2019/11/06	0	0.00	12	106.29	106.00	-12	2,667	-0.45%
2019/11/05	0	0.00	3	106.00	106.50	-3	2,665	-0.11%
2019/11/04	5	106.50	7	106.43	105.50	-2	2,668	-0.07%
2019/10/31	0	0.00	1	106.00	104.50	-1	2,641	-0.04%
2019/10/30	2	105.00	0	0.00	107.50	2	2,636	0.08%
2019/10/29	0	0.00	5	104.50	105.00	-5	2,625	-0.19%
2019/10/28	2	105.75	28	105.84	104.50	-26	2,613	-0.99%
2019/10/25	0	0.00	12	109.75	109.00	-12	2,590	-0.46%
2019/10/24	2	108.50	3	110.33	112.00	-1	2,563	-0.04%
2019/10/23	5	113.20	35	112.07	111.00	-30	2,546	-1.18%
2019/10/22	0	0.00	6	114.67	116.50	-6	2,487	-0.24%
2019/10/21	4	115.50	10	117.70	115.50	-6	2,500	-0.24%
2019/10/18	74	120.24	19.1	119.39	118.00	54.9	2,539	2.16%
2019/10/17	44	120.25	20	119.43	119.50	24	2,524	0.95%
2019/10/16	7	116.43	12	116.75	116.50	-5	2,463	-0.20%
2019/10/15	36	116.85	3	116.00	117.00	33	2,417	1.36%
2019/10/14	57	107.61	1	108.00	109.50	56	2,357	2.37%
2019/10/09	101	107.90	10	111.35	108.00	91	2,345	3.88%	大買/
2019/10/08	11	107.45	5	106.50	112.00	6	2,330	0.26%
2019/10/07	160	108.19	23	108.13	107.50	137	2,312	5.92%	大買/鉅額交易
2019/10/04	9	111.17	9	110.67	110.00	0	2,306	0.00%
2019/10/03	9	111.78	10	111.30	110.00	-1	2,323	-0.04%
2019/10/02	15	117.50	24	116.60	114.00	-9	2,327	-0.39%
2019/10/01	27	119.35	12	118.83	118.00	15	2,248	0.67%
2019/09/27	37	118.62	20	118.38	118.00	17	2,179	0.78%
2019/09/26	8	115.56	7	116.43	117.00	1	2,061	0.05%
2019/09/25	120	115.69	312	117.33	117.50	-192	2,020	-9.50%	大買/大賣/鉅額交易
2019/09/24	1,924	111.48	1,400	109.19	114.50	524	1,842	28.43%	大買/大賣/鉅額交易
2019/09/23	4	106.00	3	104.83	104.50	1	1,694	0.06%
2019/09/20	575	102.93	619.7	102.64	104.50	-44.7	1,645	-2.72%	大買/大賣/
2019/09/19	36	98.84	60	98.54	99.50	-24	1,526	-1.57%
2019/09/18	18	96.36	146	97.19	96.40	-128	1,513	-8.46%	大賣/鉅額交易
2019/09/16	2	94.15	4	93.50	93.70	-2	1,515	-0.13%
2019/09/11	0	0.00	1	95.50	94.90	-1	1,518	-0.07%
2019/09/10	3	97.30	13	97.12	97.00	-10	1,514	-0.66%
2019/09/06	4	99.60	0	0.00	99.60	4	1,522	0.26%
2019/09/05	299	101.49	85	102.78	100.00	214	1,568	13.64%	大買/鉅額交易
2019/09/04	92	101.50	230	102.58	103.00	-138	1,544	-8.93%	大賣/鉅額交易
2019/09/03	268	102.40	273	103.36	101.00	-5	1,558	-0.32%	大買/大賣/
2019/09/02	99	103.22	156	101.99	102.50	-57	1,572	-3.63%	大賣/
2019/08/30	5	99.00	16	100.29	98.70	-11	1,559	-0.71%
2019/08/29	341	102.05	337	103.21	100.00	4	1,546	0.26%	大買/大賣/
2019/08/28	2	101.75	11	101.00	101.00	-9	1,522	-0.59%
2019/08/27	23	101.28	3	101.50	101.00	20	1,510	1.32%
2019/08/26	83	96.69	0	0.00	96.80	83	1,450	5.72%
2019/08/23	1	98.00	0	0.00	98.50	1	1,444	0.07%
2019/08/22	288	99.09	19	98.78	98.00	269	1,429	18.82%	大買/鉅額交易
2019/08/21	12.9	102.04	26	101.13	101.50	-13.1	1,385	-0.94%
2019/08/20	62	100.32	51	99.99	99.40	11	1,316	0.84%
2019/08/19	7	97.14	3	96.70	97.50	4	1,259	0.32%
2019/08/16	9	96.32	68	96.81	96.20	-59	1,242	-4.75%
2019/08/15	30	96.59	0	0.00	95.50	30	1,214	2.47%
2019/08/14	39	89.87	20	90.23	89.80	19	1,123	1.69%
2019/08/13	15	90.57	0	0.00	90.90	15	1,121	1.34%
2019/08/06	6	88.52	3	89.37	90.00	3	1,163	0.26%
2019/08/05	0	0.00	10	91.22	90.60	-10	1,172	-0.85%
2019/08/02	3	90.87	18.9	91.52	92.00	-15.9	1,182	-1.34%
2019/08/01	0	0.00	6	92.97	92.90	-6	1,192	-0.50%
2019/07/31	8	94.38	1	92.00	94.00	7	1,198	0.58%
2019/07/30	0	0.00	9	92.59	92.00	-9	1,218	-0.74%
2019/07/29	0	0.00	4	94.85	94.00	-4	1,218	-0.33%
2019/07/25	0	0.00	4	95.65	96.10	-4	1,299	-0.31%
2019/07/24	0	0.00	5	95.84	95.00	-5	1,294	-0.39%
2019/07/23	5	96.50	0	0.00	96.50	5	1,295	0.39%
2019/07/22	8	98.03	190	95.97	98.50	-182	1,270	-14.33%	大賣/鉅額交易
2019/07/19	20	90.90	8	90.51	90.00	12	1,226	0.98%
2019/07/18	170	93.10	46	93.51	91.90	124	1,214	10.21%	大買/鉅額交易
2019/07/17	94	96.21	2	96.20	96.10	92	1,199	7.67%
2019/07/16	12	97.18	2.9	97.21	97.40	9.1	1,216	0.74%
2019/07/15	25	97.28	0	0.00	97.20	25	1,229	2.03%
2019/07/12	4	98.25	0	0.00	98.00	4	1,265	0.32%
2019/07/11	2	97.20	12	97.55	96.80	-10	1,281	-0.78%
2019/07/10	0	0.00	13	99.96	98.80	-13	1,303	-1.00%
2019/07/09	1	102.00	8.5	104.80	101.50	-7.5	1,306	-0.57%
2019/07/08	60	102.33	39	102.50	104.50	21	1,277	1.64%
2019/07/05	96	100.13	88	100.35	100.00	8	1,256	0.64%
2019/07/04	5	99.64	1	99.80	98.10	4	1,266	0.32%
2019/07/03	16	101.69	6	100.53	98.70	10	1,272	0.79%
2019/07/02	1	98.80	1	98.80	98.40	0	1,257	0.00%
2019/07/01	19	94.05	0	0.00	95.20	19	1,243	1.53%
2019/06/27	0	0.00	2	94.45	94.00	-2	1,275	-0.16%
2019/06/25	0	0.00	1	94.20	94.20	-1	1,313	-0.08%
2019/06/21	22	94.90	0	0.00	94.90	22	1,324	1.66%
2019/06/20	2	95.70	2	95.20	96.30	0	1,317	0.00%
2019/06/19	1	93.70	1	94.00	93.70	0	1,332	0.00%
2019/06/17	1	96.40	0	0.00	94.20	1	1,355	0.07%
2019/06/13	31	98.52	30	99.90	97.00	1	1,369	0.07%
2019/06/11	1	97.50	6	96.70	94.70	-5	1,435	-0.35%
2019/06/10	5	95.58	1.7	94.65	96.50	3.3	1,421	0.23%
2019/06/06	0	0.00	50	93.76	92.70	-50	1,413	-3.54%
2019/06/05	0	0.00	39	91.51	90.80	-39	1,379	-2.83%
2019/06/03	3	95.50	1	95.50	91.40	2	1,387	0.14%
2019/05/31	1	90.50	5	90.80	90.80	-4	1,351	-0.30%
2019/05/30	0	0.00	16	90.09	90.00	-16	1,354	-1.18%
2019/05/29	1	90.00	0	0.00	90.00	1	1,368	0.07%
2019/05/28	0	0.00	10	90.20	90.90	-10	1,392	-0.72%
2019/05/23	1	89.60	10	91.50	89.50	-9	1,459	-0.62%
2019/05/22	0	0.00	20	93.90	91.10	-20	1,485	-1.35%
2019/05/21	1	90.40	24	90.00	90.00	-23	1,476	-1.56%
2019/05/17	0	0.00	32	89.53	89.60	-32	1,502	-2.13%
2019/05/16	5	92.26	0	0.00	91.00	5	1,521	0.33%
2019/05/15	0	0.00	20	95.45	91.40	-20	1,540	-1.30%
2019/05/14	5	94.12	4	86.60	93.80	1	1,524	0.07%
2019/05/13	3	98.00	3	90.97	90.50	0	1,507	0.00%
2019/05/10	0	0.00	1	96.90	97.00	-1	1,488	-0.07%
2019/05/09	0	0.00	35	102.71	98.50	-35	1,476	-2.37%
2019/05/08	5	103.00	0	0.00	102.50	5	1,463	0.34%
2019/05/07	3	102.67	0	0.00	102.00	3	1,460	0.21%
2019/05/06	0	0.00	32	100.22	99.80	-32	1,444	-2.22%
2019/05/03	5	104.40	580	101.18	102.00	-575	1,454	-39.53%	大賣/鉅額交易
2019/05/02	578	105.23	0	0.00	105.50	578	1,412	40.93%	大買/鉅額交易
2019/04/30	2	96.10	20	96.33	96.20	-18	1,363	-1.32%
2019/04/29	2	96.35	12	97.25	95.90	-10	1,361	-0.73%
2019/04/25	0	0.00	26	101.54	102.00	-26	1,372	-1.89%
2019/04/24	1	101.00	0	0.00	99.30	1	1,362	0.07%
2019/04/23	1	101.00	15	100.73	100.00	-14	1,352	-1.03%
2019/04/22	0	0.00	5	99.56	99.20	-5	1,344	-0.37%
2019/04/19	0	0.00	20	102.50	102.50	-20	1,333	-1.50%
2019/04/18	23	101.50	7	103.36	102.00	16	1,321	1.21%
2019/04/17	8	108.50	16	109.81	108.50	-8	1,293	-0.62%
2019/04/16	2	112.00	20	110.85	114.00	-18	1,265	-1.42%
2019/04/15	0	0.00	13	106.62	104.00	-13	1,228	-1.06%
2019/04/12	1	114.00	42	112.43	110.50	-41	1,207	-3.40%
2019/04/11	36	110.14	50	113.44	110.00	-14	1,200	-1.17%
2019/04/10	0	0.00	10	121.25	119.50	-10	1,173	-0.85%
2019/04/09	0	0.00	11	119.36	118.00	-11	1,147	-0.96%
2019/04/08	57	119.33	2	119.50	118.00	55	1,148	4.79%
2019/04/03	1	126.50	26	127.17	126.50	-25	1,158	-2.16%
2019/04/02	7	122.57	11	125.50	124.50	-4	1,149	-0.35%
2019/04/01	33	128.30	0	0.00	128.00	33	1,144	2.88%
2019/03/29	20	133.00	20	132.45	132.00	0	1,150	0.00%
2019/03/28	38	131.12	13	132.77	133.00	25	1,154	2.17%
2019/03/27	4	140.13	0	0.00	139.00	4	1,118	0.36%
2019/03/26	2	140.00	0	0.00	141.50	2	1,111	0.18%
2019/03/25	0	0.00	13	140.62	141.50	-13	1,101	-1.18%
2019/03/22	23	146.07	7	145.07	145.00	16	1,093	1.46%
2019/03/21	1	142.50	3	144.50	139.00	-2	1,066	-0.19%
2019/03/20	7	142.21	0	0.00	142.00	7	1,049	0.67%
2019/03/19	17	145.50	4	148.25	145.00	13	1,033	1.26%
2019/03/18	1	154.50	3	156.33	154.00	-2	1,007	-0.20%
2019/03/15	11	155.59	26	160.69	152.50	-15	990	-1.51%
2019/03/14	5	156.80	21.6	154.69	167.00	-16.6	906	-1.83%
2019/03/13	1	152.50	10	151.35	153.00	-9	868	-1.04%
2019/03/12	47	150.46	1	151.00	150.50	46	848	5.42%
2019/03/08	4	143.00	2.1	142.04	143.50	2	828	0.24%
2019/03/07	8	148.50	17	145.94	139.50	-9	824	-1.09%
2019/03/05	2	143.50	0	0.00	145.50	2	811	0.25%
2019/03/04	0	0.00	2	144.00	146.00	-2	807	-0.25%
2019/02/27	1	139.00	6	139.67	140.00	-5	792	-0.63%
2019/02/26	2	143.75	10	150.00	139.50	-8	779	-1.03%
2019/02/25	1	155.50	10	153.20	155.00	-9	774	-1.16%
2019/02/22	0	0.00	17	145.29	152.50	-17	755	-2.25%
2019/02/21	32	143.73	7	145.07	144.50	25	724	3.45%
2019/02/20	4	136.25	5	135.10	135.50	-1	694	-0.14%
2019/02/19	9	138.33	7	138.14	137.00	2	702	0.28%
2019/02/18	2	131.00	7	129.07	136.00	-5	685	-0.73%
2019/02/15	10	131.65	5	132.00	132.00	5	677	0.74%
2019/02/14	16	126.50	3	128.17	128.50	13	652	1.99%
2019/02/13	0	0.00	4	113.25	117.00	-4	627	-0.64%
2019/02/11	0	0.00	8	118.44	118.00	-8	635	-1.26%
2019/01/30	2	120.00	14	118.57	119.00	-12	644	-1.86%
2019/01/29	7	119.21	11	120.09	118.50	-4	660	-0.61%
2019/01/28	0	0.00	13.2	120.89	121.50	-13.2	673	-1.95%
2019/01/25	7	122.00	9	122.72	121.00	-2	694	-0.29%
2019/01/24	20	124.25	13	122.81	122.00	7	713	0.98%
2019/01/22	1	117.50	1	119.00	117.50	0	755	0.00%
2019/01/21	6	119.58	0	0.00	118.50	6	781	0.77%
2019/01/18	4	123.75	1	120.00	120.00	3	811	0.37%
2019/01/17	1	121.50	8.2	123.65	122.00	-7.2	810	-0.89%
2019/01/16	16	119.69	0	0.00	121.00	16	801	2.00%
2019/01/14	2	117.00	2	116.00	115.00	0	801	0.00%
2019/01/11	3	117.00	3	118.83	117.00	0	809	0.00%
2019/01/10	3	118.17	3	119.00	117.50	0	795	0.00%
2019/01/09	1	118.50	9	121.50	118.50	-8	799	-1.00%
2019/01/07	1.1	111.26	2	112.00	117.00	-1	806	-0.12%
2019/01/04	2	111.00	4	108.63	111.00	-2	818	-0.24%
2019/01/02	0	0.00	4	112.75	111.50	-4	846	-0.47%
2018/12/28	0	0.00	6	115.00	114.00	-6	872	-0.69%
2018/12/27	3	116.33	5	116.50	115.50	-2	900	-0.22%
2018/12/26	20	122.13	5	115.70	113.50	15	899	1.67%
2018/12/25	1	114.50	1	113.50	113.50	0	886	0.00%
2018/12/24	1	112.50	1	113.50	113.50	0	900	0.00%
2018/12/22	52	112.20	1	112.00	110.00	51	896	5.69%
2018/12/21	0	0.00	88.9	103.24	104.50	-88.9	896	-9.92%
2018/12/12	1	100.00	8.6	100.34	100.50	-7.6	1,144	-0.66%
2018/12/11	2	100.00	0	0.00	99.50	2	1,179	0.17%
2018/12/10	0	0.00	16	97.29	98.00	-16	1,187	-1.35%
2018/12/06	0	0.00	5	96.70	97.50	-5	1,190	-0.42%
2018/12/03	0	0.00	1	107.00	108.00	-1	1,199	-0.08%
2018/11/27	3	104.67	3	104.50	105.00	0	1,173	0.00%
2018/11/26	0	0.00	24	103.21	104.50	-24	1,172	-2.05%
2018/11/23	0	0.00	51	102.98	100.50	-51	1,181	-4.32%
2018/11/22	74	107.98	0	0.00	105.50	74	1,170	6.32%
2018/11/16	27	105.50	4	101.50	102.00	23	1,149	2.00%
2018/11/14	2	98.60	2	101.00	97.20	0	1,133	0.00%
2018/11/12	0	0.00	3	100.00	100.00	-3	1,130	-0.27%
2018/11/09	0	0.00	4.3	99.63	99.60	-4.3	1,141	-0.38%
2018/11/08	0	0.00	1	99.50	98.00	-1	1,138	-0.09%
2018/11/05	3	98.80	3	99.17	98.80	0	1,131	0.00%
2018/11/02	3	93.87	0	0.00	95.10	3	1,113	0.27%
2018/11/01	0	0.00	2	82.30	88.90	-2	1,098	-0.18%
2018/10/31	2	80.90	0	0.00	80.90	2	1,073	0.19%
2018/10/30	3	89.00	9	83.80	83.50	-6	1,025	-0.59%
2018/10/29	6	93.52	5	94.18	92.70	1	1,025	0.10%
2018/10/26	7	102.71	0	0.00	103.00	7	1,009	0.69%
2018/10/23	1	120.00	1	115.50	116.00	0	994	0.00%
2018/10/22	10	122.30	0	0.00	121.00	10	1,004	1.00%
2018/10/16	0	0.00	2	123.00	120.00	-2	1,047	-0.19%
2018/10/11	9	118.00	0	0.00	117.00	9	1,031	0.87%
2018/10/09	4	128.63	5	128.40	129.50	-1	1,026	-0.10%
2018/10/08	2	133.50	1	131.00	127.00	1	1,016	0.10%
2018/10/05	3	125.50	0	0.00	136.00	3	1,013	0.30%
2018/10/04	0	0.00	3	132.00	128.50	-3	984	-0.30%
2018/10/03	4	133.50	3	136.50	130.50	1	968	0.10%
2018/10/02	12	140.17	3	136.67	136.50	9	947	0.95%
2018/10/01	1	135.00	0	0.00	134.50	1	922	0.11%
2018/09/28	1	131.00	1	133.00	136.50	0	919	0.00%
2018/09/27	5	142.50	5	144.70	131.50	0	906	0.00%
2018/09/26	6	136.92	10	136.75	136.00	-4	857	-0.47%
2018/09/25	3	123.00	11	122.09	131.00	-8	805	-0.99%
2018/09/21	2	123.25	0	0.00	122.50	2	796	0.25%
2018/09/20	9	118.78	7	119.71	118.00	2	780	0.26%
2018/09/19	12	121.00	5	122.50	121.50	7	807	0.87%
2018/09/18	0	0.00	8	127.25	119.00	-8	811	-0.99%
2018/09/17	6	127.83	28	122.20	128.50	-22	757	-2.90%
2018/09/14	36	115.56	0	0.00	117.00	36	731	4.92%
2018/09/12	1	107.50	0	0.00	107.50	1	808	0.12%
2018/09/11	2	100.75	0	0.00	102.50	2	849	0.24%
2018/09/07	3	113.83	0	0.00	111.00	3	886	0.34%
2018/09/06	4	115.00	1	115.50	115.00	3	928	0.32%
2018/09/05	3	117.33	0	0.00	116.00	3	947	0.32%
2018/08/31	1	121.00	2	121.50	120.50	-1	996	-0.10%
2018/08/30	3	124.33	5	126.80	122.00	-2	1,003	-0.20%
2018/08/17	1	113.00	0	0.00	110.00	1	1,393	0.07%
2018/08/16	2	104.00	3	108.50	112.50	-1	1,432	-0.07%
2018/08/15	2	116.25	0	0.00	113.50	2	1,426	0.14%
2018/08/13	0	0.00	8	118.00	120.50	-8	1,465	-0.55%
2018/08/10	0	0.00	1	129.00	127.00	-1	1,540	-0.06%
2018/08/08	10	133.10	1	135.00	130.00	9	1,609	0.56%
2018/08/07	1	129.50	2	130.00	130.50	-1	1,598	-0.06%
2018/08/06	1	130.50	3	129.00	129.50	-2	1,599	-0.13%
2018/08/03	1	127.00	0	0.00	130.50	1	1,595	0.06%
2018/08/02	0	0.00	1	125.00	126.00	-1	1,588	-0.06%
2018/08/01	2	131.00	1	130.00	126.50	1	1,576	0.06%
2018/07/31	1	126.50	1	128.00	129.50	0	1,559	0.00%
2018/07/30	0	0.00	8	125.00	125.50	-8	1,549	-0.52%
2018/07/27	8	130.50	0	0.00	130.50	8	1,533	0.52%
2018/07/24	4	123.00	1	120.50	124.50	3	1,476	0.20%
2018/07/23	5	122.00	8	120.00	123.00	-3	1,466	-0.20%
2018/07/19	0	0.00	6	115.50	118.50	-6	1,469	-0.41%
2018/07/18	0	0.00	1	112.50	112.00	-1	1,456	-0.07%
2018/07/16	2	114.50	5	117.00	117.50	-3	1,444	-0.21%
2018/07/13	13	115.73	4	112.50	115.50	9	1,432	0.63%
2018/07/12	3	106.00	3	109.00	107.50	0	1,412	0.00%
2018/07/11	8	105.00	0	0.00	105.00	8	1,417	0.56%
2018/07/09	0	0.00	8	101.50	101.00	-8	1,436	-0.56%
2018/07/06	3	98.37	4	99.00	102.50	-1	1,447	-0.07%
2018/07/05	5	103.00	0	0.00	98.10	5	1,473	0.34%
2018/07/04	0	0.00	5	105.00	103.50	-5	1,465	-0.34%
2018/07/03	2	103.50	1	110.00	103.50	1	1,456	0.07%
2018/07/02	0	0.00	10	108.50	108.00	-10	1,448	-0.69%
2018/06/29	0	0.00	2	107.50	108.00	-2	1,444	-0.14%
2018/06/28	7	107.00	0	0.00	105.50	7	1,449	0.48%
2018/06/27	16	112.19	3	111.33	113.50	13	1,418	0.92%
2018/06/22	1	105.00	10	102.75	102.00	-9	1,379	-0.65%
2018/06/21	15	105.50	3	112.00	104.00	12	1,344	0.89%
2018/06/20	1	117.00	1	119.00	115.50	0	1,305	0.00%
2018/06/19	11	130.14	9	132.39	127.00	2	1,298	0.15%
2018/06/15	195	128.99	1	131.00	130.00	194	1,303	14.88%	大買/鉅額交易
2018/06/14	1	134.50	6	137.83	134.50	-5	1,289	-0.39%
2018/06/13	1	149.50	0	0.00	149.00	1	1,255	0.08%
2018/06/12	4	142.00	8	141.00	149.00	-4	1,282	-0.31%
2018/06/11	0	0.00	2	140.00	144.00	-2	1,253	-0.16%
2018/06/08	2	131.00	0	0.00	131.00	2	1,234	0.16%
2018/06/07	2	132.50	0	0.00	131.50	2	1,226	0.16%
2018/06/06	6	129.33	1	128.50	138.00	5	1,216	0.41%
2018/06/04	0	0.00	41	128.85	129.50	-41	1,185	-3.46%
2018/06/01	0	0.00	5	138.00	138.00	-5	1,155	-0.43%
2018/05/31	5	133.20	5	135.80	137.50	0	1,130	0.00%
2018/05/30	15	131.37	13	131.65	134.00	2	1,090	0.18%
2018/05/29	13	126.12	13	129.23	122.00	0	1,006	0.00%
2018/05/28	9	119.61	9	120.78	124.50	0	900	0.00%
2018/05/25	31	110.77	2	112.50	113.50	29	863	3.36%
2018/05/24	23	102.80	10	100.92	103.50	13	790	1.64%
2018/05/22	3	92.10	2	94.10	94.10	1	738	0.14%
2018/05/21	1	96.00	0	0.00	93.10	1	715	0.14%
2018/05/18	32	102.48	1	99.60	96.40	31	688	4.50%
2018/05/17	9	97.70	15	97.17	100.50	-6	596	-1.01%
2018/05/16	16	92.96	4	94.50	91.60	12	538	2.23%
2018/05/15	3	89.50	1	89.10	88.70	2	525	0.38%
2018/05/14	0	0.00	2	89.50	89.00	-2	532	-0.38%
2018/05/11	0	0.00	2	87.00	86.90	-2	531	-0.38%
2018/05/10	4	87.80	0	0.00	88.00	4	526	0.76%
2018/04/20	3	87.20	0	0.00	87.40	3	608	0.49%
2018/04/17	3	84.93	0	0.00	85.90	3	605	0.50%
2018/04/16	2	87.50	0	0.00	87.40	2	596	0.34%
2018/04/12	0	0.00	4	84.55	84.20	-4	589	-0.68%
2018/04/11	130	85.08	124	85.07	85.10	6	574	1.04%	大買/大賣/
2018/03/30	0	0.00	0	87.00	81.70	0	525	0.00%
2018/03/29	0	0.00	1	82.20	81.70	-1	522	-0.19%
2018/03/22	1	92.70	146	91.62	85.70	-145	496	-29.23%	大賣/鉅額交易
2018/03/21	100	89.63	41	92.25	92.70	59	458	12.87%
2018/03/20	78	90.99	0	0.00	90.90	78	429	18.15%
2018/03/16	9	92.10	11	89.43	91.70	-2	401	-0.50%