寶齡富錦 (1760)-永豐金券商分點個股進出

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

寶齡富錦

(1760)

可現股當沖

股價
98.5
漲跌
▲1.4
漲幅
+1.44%
成交量
418張
產業
上市生技醫療類股
407人加入追蹤

立即追蹤
本地時間:13:30(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

寶齡富錦 (1760)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/22	6	97.45	0.2	99.00	97.10	5.8	616	0.94%
2024/04/19	14.3	97.75	7.8	97.19	96.30	6.5	615	1.05%
2024/04/18	3	101.17	2	101.25	101.00	1	600	0.17%
2024/04/17	1.1	102.05	0	0.00	102.50	1.1	599	0.18%
2024/04/16	6	101.17	1.2	101.10	102.00	4.8	610	0.78%
2024/04/15	1.2	103.58	2	103.75	103.00	-0.8	609	-0.13%
2024/04/12	9.2	105.75	11.3	105.15	104.00	-2.1	607	-0.34%
2024/04/11	36	110.54	4.2	109.86	109.50	31.8	593	5.36%
2024/04/10	1.1	108.70	1.2	109.35	108.00	-0.1	578	-0.01%
2024/04/09	2.1	110.28	0	111.00	110.00	2.1	604	0.34%
2024/04/08	1	111.50	1.1	112.05	111.00	-0.1	596	-0.01%
2024/04/03	3.1	112.33	3.1	113.83	114.00	0	586	0.01%
2024/04/02	1	112.50	2	112.50	112.50	-1	579	-0.17%
2024/04/01	2.1	110.53	15.3	111.63	111.00	-13.3	589	-2.25%
2024/03/29	4	110.38	4	110.13	110.00	0	590	0.00%
2024/03/28	12.3	112.77	2.1	113.02	112.00	10.3	580	1.77%
2024/03/27	22.3	113.30	24.7	111.74	111.50	-2.4	544	-0.45%
2024/03/26	0.1	106.00	6	106.67	106.00	-6	506	-1.18%
2024/03/25	2.5	105.88	6.2	106.40	106.50	-3.7	507	-0.73%
2024/03/22	2	104.75	1	105.00	105.00	1	510	0.20%
2024/03/21	0.3	104.19	1.1	104.05	104.50	-0.8	514	-0.16%
2024/03/20	1	102.03	83	103.20	103.50	-82	521	-15.73%
2024/03/19	3.1	102.51	6.1	102.83	102.50	-3	519	-0.58%
2024/03/18	0	102.58	1	103.00	103.00	-1	521	-0.19%
2024/03/15	0	101.82	0	0.00	101.50	0	526	0.01%
2024/03/14	4.8	102.64	2	102.25	102.00	2.8	531	0.53%
2024/03/13	1.2	101.63	1	103.00	101.50	0.2	541	0.04%
2024/03/12	2.1	102.02	0	0.00	102.00	2.1	549	0.38%
2024/03/11	0.2	101.46	0.1	101.50	101.00	0.1	554	0.02%
2024/03/08	3	101.50	0	0.00	100.50	3	585	0.52%
2024/03/07	6	101.58	3	102.17	103.50	3	620	0.48%
2024/03/06	4.1	102.65	7	104.57	102.00	-2.9	689	-0.43%
2024/03/05	5	102.41	5.1	105.17	102.00	0	706	-0.01%
2024/03/04	8	101.63	0	0.00	101.50	8	728	1.10%
2024/03/01	1	103.50	1.5	102.57	102.00	-0.5	888	-0.05%
2024/02/29	0	103.75	1	103.01	104.00	-1	1,032	-0.10%
2024/02/27	3.9	104.08	0	0.00	103.50	3.9	1,040	0.37%
2024/02/26	6	106.42	2.1	106.24	106.00	3.9	1,053	0.37%
2024/02/23	2	104.25	2.1	103.60	103.50	-0.1	1,072	-0.01%
2024/02/22	7	105.93	12.2	106.20	105.50	-5.2	1,084	-0.48%
2024/02/21	0	106.50	0	0.00	106.00	0	1,101	0.00%
2024/02/20	0	106.50	0.8	106.00	106.00	-0.8	1,107	-0.08%
2024/02/19	2	106.75	4.3	107.46	106.00	-2.3	1,118	-0.20%
2024/02/16	1	105.00	5	106.00	106.50	-4	1,127	-0.35%
2024/02/15	0	102.92	1	104.00	104.00	-1	1,131	-0.09%
2024/02/05	1.1	102.08	1.2	102.57	102.50	0	1,141	0.00%
2024/02/02	2	103.00	4	102.50	102.50	-2	1,216	-0.16%
2024/02/01	0	103.25	0	104.00	103.00	0	1,229	0.00%
2024/01/31	0	104.17	0	0.00	103.50	0	1,242	0.00%
2024/01/30	2	103.00	0	0.00	104.00	2	1,280	0.16%
2024/01/29	1	103.01	0.1	105.00	103.00	0.9	1,291	0.07%
2024/01/26	0.1	105.00	6.1	105.08	104.00	-6	1,330	-0.45%
2024/01/25	0	104.50	2	104.51	103.50	-2	1,362	-0.15%
2024/01/24	0	104.92	0	0.00	104.50	0	1,459	0.00%
2024/01/23	0	103.50	0.5	104.53	104.50	-0.5	1,515	-0.04%
2024/01/22	1	106.00	2.5	104.70	105.50	-1.5	1,620	-0.09%
2024/01/19	1.1	103.50	0	104.50	103.00	1	1,680	0.06%
2024/01/18	1	102.01	2.1	103.26	104.00	-1	1,697	-0.06%
2024/01/17	3.8	104.65	1.1	106.70	102.50	2.6	1,705	0.16%
2024/01/16	2.1	107.93	0	106.80	105.00	2.1	1,707	0.12%
2024/01/15	0	107.00	1.4	107.50	106.50	-1.4	1,711	-0.08%
2024/01/12	2	106.00	0	0.00	105.50	2	1,713	0.12%
2024/01/11	3.1	105.00	1	105.00	105.50	2.1	1,733	0.12%
2024/01/10	13.1	105.27	11	104.59	105.00	2.1	1,761	0.12%
2024/01/09	6.2	108.94	6	108.91	108.00	0.2	1,759	0.01%
2024/01/08	11.8	111.86	6.9	111.86	111.00	4.9	1,751	0.28%
2024/01/05	12.1	112.65	10.1	111.36	112.50	2.1	1,751	0.12%
2024/01/04	2	111.00	0	0.00	110.50	2	1,745	0.11%
2024/01/03	29.4	114.34	20.2	112.54	111.50	9.2	1,739	0.53%
2024/01/02	2.1	111.99	0.1	112.00	111.50	2	1,703	0.11%
2023/12/29	0	0.00	8.6	112.16	112.00	-8.6	1,710	-0.50%
2023/12/28	4	111.87	13	111.69	112.00	-9	1,709	-0.52%
2023/12/27	18.4	111.84	5	111.60	113.50	13.4	1,706	0.79%
2023/12/26	11.4	108.53	2	110.25	109.00	9.4	1,690	0.56%
2023/12/25	4	110.38	1	109.50	109.50	3	1,677	0.18%
2023/12/22	3	111.33	0	112.00	111.50	3	1,671	0.18%
2023/12/21	7.1	112.07	6.1	112.84	111.50	1	1,669	0.06%
2023/12/20	7.1	113.37	6	113.17	113.50	1.1	1,660	0.07%
2023/12/19	0	0.00	3	113.50	113.00	-3	1,650	-0.18%
2023/12/18	1.1	113.97	1	113.00	112.50	0.1	1,644	0.00%
2023/12/15	3	112.34	4	112.63	112.50	-1	1,641	-0.06%
2023/12/14	2	112.50	3	111.52	111.50	-1	1,640	-0.06%
2023/12/13	0	112.50	0	0.00	112.00	0	1,653	0.00%
2023/12/12	0	0.00	0.1	113.50	112.50	-0.1	1,651	0.00%
2023/12/11	2	112.75	5	112.90	112.50	-3	1,652	-0.18%
2023/12/08	3	111.83	83	112.49	113.00	-80	1,659	-4.82%
2023/12/07	9.3	112.93	13	112.69	111.50	-3.7	1,652	-0.23%
2023/12/06	10	114.60	13.7	114.86	113.50	-3.6	1,652	-0.22%
2023/12/05	14.4	117.38	16.7	115.48	114.00	-2.3	1,642	-0.14%
2023/12/04	10.9	119.55	16.2	119.99	119.00	-5.3	1,611	-0.33%
2023/12/01	29.4	119.33	23.1	119.40	117.00	6.3	1,571	0.40%
2023/11/30	15	117.17	4.7	117.91	116.00	10.3	1,494	0.69%
2023/11/29	9	116.89	29.2	116.66	116.50	-20.2	1,472	-1.37%
2023/11/28	66.8	120.62	67.1	120.00	117.50	-0.3	1,444	-0.02%
2023/11/27	64.5	119.88	111.4	120.19	122.50	-46.9	1,305	-3.59%	大賣/
2023/11/24	1.4	112.39	2	112.50	111.50	-0.6	1,168	-0.05%
2023/11/22	4.8	114.71	7	114.14	111.50	-2.2	1,161	-0.19%
2023/11/21	22	112.30	0.1	112.00	113.50	22	1,139	1.93%
2023/11/20	1.1	112.91	0.4	112.38	112.00	0.7	1,139	0.06%
2023/11/17	11.3	110.01	1.1	110.00	111.00	10.2	1,131	0.90%
2023/11/16	13.3	111.33	13	111.46	110.50	0.3	1,141	0.02%
2023/11/15	3.1	110.66	8	110.75	111.00	-4.9	1,184	-0.41%
2023/11/14	24.1	109.12	10.1	109.50	109.00	14	1,179	1.19%
2023/11/13	9	111.06	6.2	111.68	110.50	2.8	1,179	0.24%
2023/11/10	94.4	112.62	9.7	112.43	113.50	84.7	1,171	7.23%
2023/11/09	12	109.33	21.2	109.55	108.50	-9.2	1,107	-0.83%
2023/11/08	3.1	111.79	2	111.00	111.00	1.1	1,125	0.09%
2023/11/07	27	113.35	13	113.19	110.00	14	1,118	1.25%
2023/11/06	3.1	109.84	3	109.67	110.50	0	1,098	0.00%
2023/11/03	9.1	112.69	28.6	110.31	108.50	-19.5	1,097	-1.78%
2023/11/02	16.1	113.59	6.3	112.44	112.50	9.8	1,065	0.92%
2023/11/01	23	114.89	27.1	115.74	114.00	-4.1	1,041	-0.40%
2023/10/31	17	112.26	27.2	111.46	113.00	-10.2	953	-1.07%
2023/10/30	38.3	112.25	33.1	112.08	110.00	5.2	916	0.57%
2023/10/27	31	109.32	59.3	110.35	111.00	-28.3	822	-3.44%
2023/10/26	0.1	102.82	2	102.51	101.00	-2	770	-0.26%
2023/10/25	7.5	103.23	0.3	102.53	103.50	7.2	786	0.92%
2023/10/24	1	99.60	1	99.90	99.90	0	843	0.00%
2023/10/23	1	98.10	0.1	98.50	97.10	0.9	870	0.10%
2023/10/20	0	0.00	1	98.60	96.60	-1	878	-0.11%
2023/10/19	5.1	100.36	5	98.70	99.40	0.1	886	0.01%
2023/10/18	20.3	93.12	19	93.39	96.40	1.3	897	0.14%
2023/10/17	2.3	97.39	0	0.00	96.50	2.3	878	0.27%
2023/10/16	0	100.83	0	0.00	100.00	0	882	0.00%
2023/10/13	1	101.00	1	100.50	100.50	0	903	0.00%
2023/10/12	0	101.00	0	0.00	102.50	0	913	0.00%
2023/10/11	2.1	101.30	0	0.00	101.00	2.1	923	0.23%
2023/10/06	0	0.00	4	103.50	102.50	-4	937	-0.43%
2023/10/05	0	0.00	1.2	103.87	104.00	-1.2	944	-0.12%
2023/10/04	2	101.00	0	0.00	100.50	2	956	0.21%
2023/10/03	2	103.00	1	102.00	101.50	1	967	0.10%
2023/10/02	1	102.01	1	103.50	103.50	0	986	0.00%
2023/09/28	2	102.25	1	103.00	102.50	1	1,080	0.09%
2023/09/27	0	0.00	0	102.50	102.00	0	1,131	0.00%
2023/09/26	0	103.00	0	0.00	102.00	0	1,224	0.00%
2023/09/22	1	101.01	1	102.50	102.50	0	1,257	0.00%
2023/09/21	1	102.04	0.4	102.00	101.50	0.6	1,289	0.05%
2023/09/20	0	0.00	0	104.50	104.00	0	1,319	0.00%
2023/09/19	1.2	106.46	0	0.00	105.50	1.2	1,422	0.08%
2023/09/18	4	108.00	5	108.00	107.00	-1	1,448	-0.07%
2023/09/15	0	105.50	0	0.00	105.00	0	1,458	0.00%
2023/09/14	1.1	106.00	7	107.28	106.00	-5.9	1,486	-0.40%
2023/09/13	6	106.50	3	107.00	106.50	3	1,494	0.20%
2023/09/12	2	102.50	1	103.00	103.00	1	1,491	0.07%
2023/09/11	1.2	105.75	1	104.50	103.50	0.2	1,496	0.01%
2023/09/08	0.1	104.00	1	104.99	105.00	-0.9	1,506	-0.06%
2023/09/06	0	0.00	5	104.50	105.00	-5	1,533	-0.33%
2023/09/05	0.2	103.72	2	104.00	104.50	-1.8	1,545	-0.11%
2023/09/04	1	105.00	3	103.83	105.00	-2	1,555	-0.13%
2023/09/01	0	0.00	1	104.00	104.50	-1	1,574	-0.06%
2023/08/31	2	105.00	4	106.00	103.50	-2	1,584	-0.13%
2023/08/30	1.5	103.67	1	103.50	103.00	0.5	1,577	0.03%
2023/08/29	1.1	98.07	4	100.08	100.50	-2.9	1,592	-0.18%
2023/08/28	2.2	99.61	0	0.00	99.10	2.2	1,599	0.14%
2023/08/25	1	102.00	8	101.63	101.00	-7	1,606	-0.44%
2023/08/24	7	101.00	1	101.00	101.00	6	1,620	0.37%
2023/08/23	0.1	105.00	0	104.00	103.50	0	1,628	0.00%
2023/08/21	36.3	106.85	16	104.50	104.00	20.3	1,656	1.23%
2023/08/18	1.2	101.43	1.2	102.42	100.00	0	1,667	0.00%
2023/08/17	1	99.50	1.4	101.07	101.50	-0.4	1,764	-0.02%
2023/08/16	1	100.00	1	101.50	100.50	0	1,773	0.00%
2023/08/15	7	102.29	2	101.75	101.00	5	1,820	0.27%
2023/08/14	2.2	98.49	5	99.28	100.00	-2.9	1,861	-0.15%
2023/08/11	0	0.00	2	105.00	103.50	-2	1,925	-0.10%
2023/08/10	3.2	103.56	0	0.00	103.50	3.2	1,954	0.16%
2023/08/09	0.1	107.50	1	106.50	106.00	-0.9	1,980	-0.05%
2023/08/08	0.4	106.96	0	0.00	106.00	0.4	2,050	0.02%
2023/08/07	2.1	106.26	4.3	106.96	109.00	-2.2	2,150	-0.10%
2023/08/04	0	0.00	1	108.50	108.50	-1	2,171	-0.05%
2023/08/02	1.3	109.22	29	108.14	108.00	-27.8	2,182	-1.27%
2023/08/01	4.4	112.97	0	113.50	111.50	4.4	2,195	0.20%
2023/07/31	3.2	111.53	2	112.00	112.50	1.2	2,211	0.05%
2023/07/28	2.1	111.08	0	113.00	111.50	2.1	2,277	0.09%
2023/07/27	8.6	113.53	5	113.10	113.50	3.6	2,271	0.16%
2023/07/26	17.4	123.77	15	122.20	116.00	2.4	2,240	0.11%
2023/07/25	10	127.35	5	128.10	128.50	5	2,220	0.23%
2023/07/24	10.5	127.63	10	125.95	126.00	0.5	2,228	0.02%
2023/07/21	6.2	131.85	5	131.22	127.50	1.2	2,247	0.05%
2023/07/20	1.1	127.55	4.1	128.02	127.50	-3	2,298	-0.13%
2023/07/19	3	128.00	5	128.40	128.00	-2	2,346	-0.09%
2023/07/18	15.9	127.56	26	127.44	125.50	-10.1	2,570	-0.39%
2023/07/17	22.4	130.96	16	130.69	132.00	6.4	2,982	0.21%
2023/07/14	8.1	129.19	11	129.64	129.00	-2.9	3,196	-0.09%
2023/07/13	2.4	130.74	28.2	130.29	128.00	-25.9	3,218	-0.80%
2023/07/12	0.3	132.40	2.1	132.08	131.00	-1.8	3,240	-0.05%
2023/07/11	17.3	132.30	5.5	131.30	131.50	11.8	3,283	0.36%
2023/07/10	3	133.68	2.1	133.76	134.50	1	3,320	0.03%
2023/07/07	10.3	135.32	7	136.29	134.50	3.3	3,354	0.10%
2023/07/06	36.3	143.90	55.3	141.73	138.00	-19.1	3,383	-0.56%
2023/07/05	7.4	139.57	8	139.44	139.00	-0.6	3,386	-0.02%
2023/07/04	64.4	140.52	40	140.06	139.00	24.4	3,530	0.69%
2023/07/03	6.1	132.59	1.2	132.92	133.00	4.9	3,599	0.14%
2023/06/30	9.2	134.85	5	138.50	134.00	4.2	3,694	0.11%
2023/06/29	8.3	137.40	32	137.47	137.50	-23.7	3,798	-0.62%
2023/06/28	12.1	136.17	18	135.97	135.00	-5.9	3,912	-0.15%
2023/06/27	34.1	139.72	157	137.61	136.50	-122.9	3,970	-3.10%	大賣/鉅額交易
2023/06/26	19.2	134.78	11	135.32	135.00	8.2	3,953	0.21%
2023/06/21	10.3	130.57	59	130.63	130.50	-48.7	3,951	-1.23%
2023/06/20	19.2	134.24	163	134.86	132.00	-143.8	3,943	-3.65%	大賣/鉅額交易
2023/06/19	2.2	137.87	101	139.01	137.50	-98.9	3,948	-2.50%	大賣/
2023/06/16	2	140.00	5	140.30	139.50	-3	3,958	-0.08%
2023/06/15	12	139.75	3	139.67	140.50	9	3,984	0.23%
2023/06/14	12.2	139.95	4	141.25	138.00	8.2	4,029	0.20%
2023/06/13	2.3	138.18	50	138.00	138.00	-47.7	4,059	-1.17%
2023/06/12	6.2	139.75	145.2	139.14	139.00	-139	4,085	-3.40%	大賣/鉅額交易
2023/06/09	2.2	142.10	106	142.29	143.00	-103.8	4,111	-2.52%	大賣/鉅額交易
2023/06/08	4.2	143.57	7	144.36	143.00	-2.8	4,138	-0.07%
2023/06/07	16.3	146.97	7	146.07	147.00	9.3	4,230	0.22%
2023/06/06	3.1	142.36	3	143.33	143.50	0.1	4,269	0.00%
2023/06/05	3.2	145.35	5	145.00	143.50	-1.8	4,393	-0.04%
2023/06/02	31.8	145.64	153	144.91	144.00	-121.2	4,525	-2.68%	大賣/鉅額交易
2023/06/01	3.1	148.50	3	149.17	146.00	0.1	4,763	0.00%
2023/05/31	4.1	149.25	1.1	150.41	150.50	3.1	4,832	0.06%
2023/05/30	29.1	148.48	0	149.17	148.00	29.1	4,868	0.60%
2023/05/29	9.1	149.62	35	149.70	148.50	-25.9	4,869	-0.53%
2023/05/26	11.1	151.48	7	149.43	148.50	4.1	4,888	0.08%
2023/05/25	38.2	149.84	31	149.16	149.00	7.2	4,896	0.15%
2023/05/24	53.4	152.29	87	150.89	151.00	-33.6	4,929	-0.68%
2023/05/23	320.4	153.71	192	153.36	156.00	128.4	4,900	2.62%	大買/大賣/鉅額交易
2023/05/22	3	145.50	27	145.17	145.00	-24	4,855	-0.49%
2023/05/19	148.1	145.04	97	144.52	145.00	51.1	4,900	1.04%	大買/
2023/05/18	81.1	143.49	238	142.91	142.00	-156.9	4,900	-3.20%	大賣/鉅額交易
2023/05/17	91.2	144.68	81	144.04	142.50	10.2	4,884	0.21%
2023/05/16	12.6	140.28	49	140.35	138.50	-36.4	4,848	-0.75%
2023/05/15	36	141.89	11	140.59	140.00	25	4,890	0.51%
2023/05/12	57	151.25	109	150.61	143.00	-52	4,947	-1.05%	大賣/
2023/05/11	57	151.25	109	150.61	147.50	-52	5,034	-1.03%	大賣/
2023/05/10	15.3	160.06	12	160.04	160.50	3.3	5,059	0.06%
2023/05/09	4	162.25	10	162.35	161.00	-6	5,195	-0.12%
2023/05/08	2	163.76	10	164.10	163.00	-8	5,475	-0.15%
2023/05/05	15	165.73	29	165.95	165.50	-14	5,578	-0.25%
2023/05/04	28	166.89	21.2	167.34	167.00	6.8	5,603	0.12%
2023/05/03	14	164.57	12	164.00	163.00	2	5,564	0.04%
2023/05/02	28.2	164.98	110	164.40	163.00	-81.9	5,592	-1.46%	大賣/
2023/04/28	3	162.50	53.3	162.57	162.00	-50.3	5,617	-0.90%
2023/04/27	5.3	162.49	2	161.75	160.50	3.3	5,693	0.06%
2023/04/26	5.1	163.51	4	163.25	162.00	1.1	5,746	0.02%
2023/04/25	42.9	162.83	8	161.01	160.00	34.9	5,801	0.60%
2023/04/24	10.8	165.65	3	164.51	162.00	7.8	5,820	0.13%
2023/04/21	42.3	169.01	41	171.21	164.50	1.3	5,874	0.02%
2023/04/20	113.3	186.75	178.7	185.25	176.50	-65.4	5,748	-1.14%	大買/大賣/
2023/04/19	293.5	185.06	138.2	186.46	189.00	155.3	5,391	2.88%	大買/大賣/鉅額交易
2023/04/18	35	173.09	80	172.03	172.00	-45	5,241	-0.86%
2023/04/17	14	172.57	16	173.19	170.50	-2	5,331	-0.04%
2023/04/14	19	176.50	88	174.27	173.50	-69	5,423	-1.27%
2023/04/13	22	177.14	20.3	176.05	176.00	1.7	5,569	0.03%
2023/04/12	31	175.66	32	174.80	175.50	-1	5,796	-0.02%
2023/04/11	16	174.19	18.3	174.77	174.00	-2.3	6,176	-0.04%
2023/04/10	61.1	176.49	56.5	177.48	176.50	4.6	6,337	0.07%
2023/04/07	146.2	177.42	77.1	175.61	178.50	69.1	6,594	1.05%	大買/
2023/04/06	56	173.13	25.3	172.02	174.50	30.7	7,026	0.44%
2023/03/31	26.1	165.58	19	165.21	165.00	7.1	7,373	0.10%
2023/03/30	17	171.06	53.5	171.23	170.50	-36.5	7,486	-0.49%
2023/03/29	87.1	171.73	39.3	171.95	174.50	47.8	7,544	0.63%
2023/03/28	17	170.82	60	167.43	166.00	-43	7,606	-0.57%
2023/03/27	43.3	170.43	101.4	168.92	170.50	-58.1	7,789	-0.75%	大賣/
2023/03/24	70	164.09	2	164.50	166.00	68	8,022	0.85%
2023/03/23	0	0.00	4	161.88	161.50	-4	8,248	-0.05%
2023/03/22	3	164.66	0	0.00	162.00	3	8,623	0.03%
2023/03/21	0.4	164.50	4	163.75	164.50	-3.6	8,974	-0.04%
2023/03/20	13.1	162.31	9	160.89	163.50	4.1	9,139	0.04%
2023/03/17	5	162.60	7	162.57	161.50	-2	9,327	-0.02%
2023/03/16	10.5	160.60	62	163.12	160.00	-51.5	9,484	-0.54%
2023/03/15	8	166.13	86.1	164.85	165.00	-78.1	9,816	-0.80%
2023/03/14	59.5	165.02	22	164.39	162.50	37.5	10,364	0.36%
2023/03/13	9.1	164.06	5	163.80	163.50	4.1	10,692	0.04%
2023/03/10	18.1	166.05	29	166.78	165.50	-10.9	10,893	-0.10%
2023/03/09	31	173.19	52.1	172.60	171.50	-21.1	10,985	-0.19%
2023/03/08	52	174.95	95.1	174.35	172.00	-43.1	11,095	-0.39%
2023/03/07	56.5	174.43	59.2	174.85	172.00	-2.7	11,221	-0.02%
2023/03/06	85.9	176.62	82.7	176.18	176.00	3.2	11,317	0.03%
2023/03/03	48	171.08	31.3	166.90	172.00	16.7	11,279	0.15%
2023/03/02	53	165.58	105	164.37	165.50	-52	11,478	-0.45%	大賣/
2023/03/01	2.2	161.08	6	161.33	160.50	-3.8	11,894	-0.03%
2023/02/24	11.2	161.46	120	161.23	161.00	-108.8	12,217	-0.89%	大賣/鉅額交易
2023/02/23	33.1	163.69	84	163.81	165.00	-50.9	12,457	-0.41%
2023/02/22	36.4	160.78	15	161.63	160.50	21.4	13,154	0.16%
2023/02/21	12.3	164.26	191	163.80	164.50	-178.7	13,581	-1.32%	大賣/鉅額交易
2023/02/20	9.6	164.71	11	165.64	163.50	-1.4	13,788	-0.01%
2023/02/17	22.1	168.36	38	167.61	166.50	-15.9	13,804	-0.12%
2023/02/16	35.1	171.21	14	170.79	169.50	21.1	13,846	0.15%
2023/02/15	35.1	169.00	22	169.25	167.50	13.1	14,045	0.09%
2023/02/14	42.6	169.89	35	169.54	169.50	7.6	14,150	0.05%
2023/02/13	24.3	170.82	18	171.75	169.00	6.3	14,159	0.04%
2023/02/10	108.3	173.86	45.1	174.91	170.50	63.2	14,203	0.45%	大買/
2023/02/09	71	180.58	118.3	180.39	178.00	-47.3	14,268	-0.33%	大賣/
2023/02/08	25.5	179.45	67.4	178.10	179.50	-41.9	14,313	-0.29%
2023/02/07	64	177.35	80.4	177.06	176.00	-16.4	14,281	-0.11%
2023/02/06	55.6	179.69	90.1	179.14	176.50	-34.5	14,272	-0.24%
2023/02/03	96.1	176.91	20.5	174.62	173.50	75.6	14,167	0.53%
2023/02/02	9.5	170.76	4.1	170.27	170.50	5.4	14,324	0.04%
2023/02/01	26	168.83	18	168.31	168.50	8	14,471	0.06%
2023/01/31	21.1	167.83	23.6	166.24	169.00	-2.5	14,584	-0.02%
2023/01/30	35	167.17	26	167.35	165.50	9	14,692	0.06%
2023/01/17	31.1	163.89	49	163.37	165.00	-17.9	14,822	-0.12%
2023/01/16	46.1	163.94	35.1	161.27	164.00	11	14,868	0.07%
2023/01/13	39.2	160.66	48	160.02	160.50	-8.8	14,966	-0.06%
2023/01/12	61.2	161.78	48	161.82	161.00	13.1	15,085	0.09%
2023/01/11	77.2	164.32	47.1	166.07	163.50	30.1	15,126	0.20%
2023/01/10	116.9	169.68	49	169.73	166.00	67.9	15,246	0.45%	大買/
2023/01/09	37	173.12	28	172.87	172.50	9	15,444	0.06%
2023/01/06	39	171.55	36	171.31	171.50	3	15,650	0.02%
2023/01/05	39.1	172.20	39	173.03	170.50	0.1	15,797	0.00%
2023/01/04	87	172.79	54.8	174.09	170.00	32.2	15,918	0.20%
2023/01/03	213	177.40	92	178.31	175.50	121	16,052	0.75%	大買/鉅額交易
2022/12/30	110	177.28	88.1	177.40	179.00	22	16,167	0.14%	大買/
2022/12/29	93.2	177.31	159	175.15	176.50	-65.9	16,156	-0.41%	大賣/
2022/12/28	110	174.16	118.1	173.90	174.00	-8.1	16,346	-0.05%	大買/大賣/
2022/12/27	166.2	174.10	81.1	175.26	173.00	85.1	16,394	0.52%	大買/
2022/12/26	208.2	186.65	192	188.15	180.00	16.2	16,202	0.10%	大買/大賣/
2022/12/23	115.6	187.11	186.1	188.82	190.00	-70.5	15,717	-0.45%	大買/大賣/
2022/12/22	79	173.04	76.1	171.46	175.00	2.9	15,459	0.02%
2022/12/21	47.1	172.64	47	171.94	170.00	0.1	15,352	0.00%
2022/12/20	72.1	172.44	72.3	177.80	170.00	-0.2	15,422	0.00%
2022/12/19	92	180.67	82.6	179.54	181.50	9.4	15,388	0.06%
2022/12/16	74.1	180.47	81.1	179.49	179.50	-7	15,395	-0.05%
2022/12/15	171.1	177.35	61.6	177.38	181.00	109.5	15,431	0.71%	大買/鉅額交易
2022/12/14	192.2	172.17	91.1	167.65	178.50	101.1	15,347	0.66%	大買/鉅額交易
2022/12/13	136.4	177.75	94	177.13	170.00	42.4	15,071	0.28%	大買/
2022/12/12	79.6	174.72	87	174.58	173.50	-7.5	14,816	-0.05%
2022/12/09	131	176.39	67	175.69	180.00	64	14,744	0.43%	大買/
2022/12/08	69	170.09	62	171.27	169.00	7	14,665	0.05%
2022/12/07	126	179.05	97.5	179.08	175.00	28.5	14,777	0.19%	大買/
2022/12/06	142.1	185.84	253	184.91	180.00	-111	14,604	-0.76%	大買/大賣/鉅額交易
2022/12/05	97.1	177.03	65.7	175.35	181.50	31.4	14,391	0.22%
2022/12/02	117	172.40	124.4	169.51	168.00	-7.4	14,274	-0.05%	大買/大賣/
2022/12/01	67.2	167.68	41.2	167.14	168.00	26	14,314	0.18%
2022/11/30	43	164.29	45	163.41	165.00	-2	14,556	-0.01%
2022/11/29	101.4	163.96	159.1	162.66	163.00	-57.7	14,672	-0.39%	大買/大賣/
2022/11/28	74	168.15	61.1	168.50	167.50	12.9	14,856	0.09%
2022/11/25	125.3	167.33	57.1	167.53	164.50	68.2	14,840	0.46%	大買/
2022/11/24	143.4	168.82	109	169.68	170.00	34.4	15,103	0.23%	大買/大賣/
2022/11/23	132.1	171.59	187.2	168.09	172.50	-55.2	15,074	-0.37%	大買/大賣/
2022/11/22	166	166.90	126.8	168.86	165.00	39.3	14,781	0.27%	大買/大賣/
2022/11/21	43	175.55	145.1	176.08	177.00	-102	14,770	-0.69%	大賣/鉅額交易
2022/11/18	179.3	166.86	126	167.44	174.00	53.2	14,742	0.36%	大買/大賣/
2022/11/17	136	158.73	187.1	157.59	161.00	-51.1	14,449	-0.35%	大買/大賣/
2022/11/16	52	145.46	48	143.51	146.50	4	14,232	0.03%
2022/11/15	23	138.91	29	139.16	139.00	-6	14,294	-0.04%
2022/11/14	51.1	140.12	58.4	139.39	140.50	-7.4	14,558	-0.05%
2022/11/11	88	145.71	120	143.89	141.00	-32	14,973	-0.21%	大賣/
2022/11/10	58.5	142.06	58	140.79	140.50	0.5	15,484	0.00%
2022/11/09	18	140.00	19	138.84	140.50	-1	15,654	-0.01%
2022/11/08	52.1	139.60	27	140.57	137.50	25.1	15,715	0.16%
2022/11/07	47	140.49	41	141.13	139.00	6	15,625	0.04%
2022/11/04	31	147.61	16.1	147.15	144.50	14.9	15,492	0.10%
2022/11/03	23	149.63	22	149.89	150.00	1	15,334	0.01%
2022/11/02	81	150.11	71	149.51	150.00	10	15,265	0.07%
2022/11/01	109	150.26	57	150.78	150.00	52	15,143	0.34%	大買/
2022/10/31	39	148.08	158.3	147.77	150.50	-119.3	14,998	-0.80%	大賣/鉅額交易
2022/10/28	53	141.94	29	141.97	142.00	24	14,761	0.16%
2022/10/27	34.1	137.52	29	135.84	139.00	5.1	14,641	0.04%
2022/10/26	59	133.92	58	132.44	133.00	1	14,572	0.01%
2022/10/25	44.1	135.90	40	135.50	134.00	4.1	14,477	0.03%
2022/10/24	36	143.58	32	141.88	140.00	4	14,341	0.03%
2022/10/21	50	142.32	88	142.92	141.00	-38	14,304	-0.27%
2022/10/20	74	144.36	47	141.16	147.50	27	14,254	0.19%
2022/10/19	294	143.53	44	143.41	142.50	250	14,206	1.76%	大買/鉅額交易
2022/10/18	58	147.38	62	147.21	145.50	-4	14,369	-0.03%
2022/10/14	63	148.09	64.2	148.61	151.00	-1.2	14,168	-0.01%
2022/10/13	65	138.75	75.3	139.51	138.50	-10.3	13,972	-0.07%
2022/10/12	81.3	143.26	140	141.01	144.50	-58.7	13,855	-0.42%	大賣/
2022/10/11	59	142.19	81	145.86	138.50	-22	13,688	-0.16%
2022/10/07	85	150.95	57.1	151.63	148.50	28	13,556	0.21%
2022/10/06	47	151.26	75.7	152.02	152.50	-28.7	13,360	-0.21%
2022/10/05	218.5	150.20	123.2	151.66	150.00	95.3	13,249	0.72%	大買/大賣/
2022/10/04	45	143.90	57.1	144.55	149.00	-12.1	12,823	-0.09%
2022/10/03	21.1	137.26	16	136.69	135.50	5	12,795	0.04%
2022/09/30	26	136.77	38	134.78	142.00	-12	12,800	-0.09%
2022/09/29	46	138.38	24	137.56	138.00	22	12,980	0.17%
2022/09/28	43	131.09	65	133.14	130.00	-22	13,119	-0.17%
2022/09/27	70	135.71	45	132.13	138.00	25	13,225	0.19%
2022/09/26	35.9	134.34	41	136.95	132.00	-5.1	13,221	-0.04%
2022/09/23	58	143.91	72	145.03	143.00	-14	13,445	-0.10%
2022/09/22	50	143.90	38.1	144.31	147.50	11.9	13,708	0.09%
2022/09/21	85	139.38	27.2	138.43	138.50	57.8	13,994	0.41%
2022/09/20	101	135.50	18	135.19	137.00	83	14,052	0.59%	大買/
2022/09/19	16	135.41	17.3	135.38	137.00	-1.3	14,042	-0.01%
2022/09/16	28	136.14	24	136.71	135.50	4	14,088	0.03%
2022/09/15	84	143.08	88	139.66	139.00	-4	14,062	-0.03%
2022/09/14	60.4	143.00	56.2	141.84	141.00	4.2	14,063	0.03%
2022/09/13	14	144.61	18.1	145.08	145.50	-4.1	13,794	-0.03%
2022/09/12	267	135.79	63.1	139.36	145.00	203.9	13,616	1.50%	大買/鉅額交易
2022/09/08	30.3	134.90	37	135.16	139.00	-6.7	13,273	-0.05%
2022/09/07	104	132.53	97	132.48	130.00	7	13,040	0.05%	大買/
2022/09/06	84.5	143.10	348	138.55	136.00	-263.5	12,788	-2.06%	大賣/鉅額交易
2022/09/05	104.1	158.38	79	155.71	151.00	25.1	12,414	0.20%	大買/
2022/09/02	566	164.20	93.8	159.16	162.00	472.2	12,214	3.87%	大買/鉅額交易
2022/09/01	120.5	155.17	86	153.74	150.00	34.5	11,887	0.29%	大買/
2022/08/31	121	156.25	326.3	154.06	154.50	-205.3	11,688	-1.76%	大買/大賣/鉅額交易
2022/08/30	52.2	151.58	37.5	152.07	152.00	14.7	11,214	0.13%
2022/08/29	102.4	150.39	69	148.94	149.00	33.4	10,967	0.30%	大買/
2022/08/26	36.2	155.04	53	154.52	151.50	-16.8	10,806	-0.16%
2022/08/25	256	154.50	38.1	150.18	155.50	218	10,507	2.07%	大買/鉅額交易
2022/08/24	60	150.14	67.1	150.86	149.00	-7.1	10,277	-0.07%
2022/08/23	50	144.43	66.1	144.66	145.50	-16.1	9,852	-0.16%
2022/08/22	64.1	149.06	40.3	150.72	145.50	23.8	9,630	0.25%
2022/08/19	81.7	150.20	69.1	147.95	151.00	12.6	9,376	0.13%
2022/08/18	271.7	149.81	180.4	149.30	149.00	91.4	9,098	1.00%	大買/大賣/
2022/08/17	125.3	141.25	402.2	140.10	141.00	-276.9	8,658	-3.20%	大買/大賣/鉅額交易
2022/08/16	59.1	130.99	42.4	130.71	137.50	16.7	7,997	0.21%
2022/08/15	73	124.29	18.4	118.94	125.00	54.6	7,889	0.69%
2022/08/12	64	114.86	81	114.51	114.00	-17	7,850	-0.22%
2022/08/11	110	115.65	28	115.38	114.00	82	8,010	1.02%	大買/
2022/08/10	4	114.25	12.1	111.44	115.50	-8.1	8,097	-0.10%
2022/08/09	25	114.06	1	114.50	113.50	24	8,098	0.30%
2022/08/08	51	111.75	2	110.50	114.00	49	8,179	0.60%
2022/08/05	3	110.33	1.5	111.83	113.00	1.5	8,351	0.02%
2022/08/04	59.1	108.08	12.2	107.93	108.50	46.9	8,486	0.55%
2022/08/03	17.1	110.41	71	109.91	109.50	-53.9	8,730	-0.62%
2022/08/02	4.1	114.63	7	113.93	112.50	-2.9	8,808	-0.03%
2022/08/01	5	117.30	10.1	118.00	115.50	-5.1	8,752	-0.06%
2022/07/29	20	122.00	6	122.00	122.00	14	8,727	0.16%
2022/07/28	5	122.70	5.4	122.85	122.50	-0.4	8,702	0.00%
2022/07/27	16	120.28	16	121.28	120.00	0	8,672	0.00%
2022/07/26	24.1	124.65	21.1	126.03	124.00	2.9	8,577	0.03%
2022/07/25	121.1	125.54	84.4	125.83	128.00	36.7	8,456	0.43%	大買/
2022/07/22	226.6	120.26	16.3	117.88	123.50	210.3	8,241	2.55%	大買/鉅額交易
2022/07/21	5	115.30	4.2	116.18	117.00	0.8	8,080	0.01%
2022/07/20	5	116.90	11.4	115.30	117.00	-6.4	8,079	-0.08%
2022/07/19	22	113.07	19	113.34	112.50	3	8,076	0.04%
2022/07/18	4	112.88	6	112.50	114.50	-2	8,068	-0.02%
2022/07/15	22	111.45	18.1	112.75	110.50	3.9	8,120	0.05%
2022/07/14	22	115.32	22	112.55	116.50	0	9,566	0.00%
2022/07/13	15	115.60	19	115.11	115.00	-4	10,622	-0.04%
2022/07/12	33.8	111.57	39	113.72	110.00	-5.2	10,635	-0.05%
2022/07/11	23	113.74	22.1	115.37	116.00	0.9	11,328	0.01%
2022/07/08	25	118.48	24.3	118.60	118.00	0.7	11,480	0.01%
2022/07/07	55.1	119.01	70	116.49	120.50	-14.9	11,526	-0.13%
2022/07/06	129.5	126.74	126.2	120.76	120.00	3.3	11,819	0.03%	大買/大賣/
2022/07/05	12.4	120.69	15	119.97	121.00	-2.6	11,763	-0.02%
2022/07/04	24.1	117.23	15	116.87	120.00	9.1	11,689	0.08%
2022/07/01	82.2	120.56	39	118.62	122.00	43.1	11,715	0.37%
2022/06/30	79.1	124.07	59.2	122.13	120.00	20	11,472	0.17%
2022/06/29	80.1	121.48	81.3	124.82	124.50	-1.2	11,144	-0.01%
2022/06/28	213.2	117.22	212.1	115.73	117.50	1.1	10,637	0.01%	大買/大賣/
2022/06/27	13	106.31	8.1	106.48	107.00	5	10,419	0.05%
2022/06/24	17	110.15	5	108.80	109.50	12	10,335	0.12%
2022/06/23	3	103.50	8.2	105.06	106.00	-5.2	10,286	-0.05%
2022/06/22	16.1	98.80	18	98.72	96.70	-1.9	10,219	-0.02%
2022/06/21	13	88.80	2.4	89.93	94.30	10.6	10,091	0.11%
2022/06/20	12	87.77	1.2	88.60	85.80	10.8	10,048	0.11%
2022/06/17	0	0.00	2.5	89.37	89.30	-2.5	10,026	-0.02%
2022/06/16	11.2	91.48	2	92.50	90.00	9.2	10,005	0.09%
2022/06/15	0	92.30	1	92.80	92.50	-1	9,993	-0.01%
2022/06/14	2.3	90.77	4	91.73	91.40	-1.7	9,996	-0.02%
2022/06/13	10	95.12	9.3	97.80	94.10	0.8	9,949	0.01%
2022/06/10	11	106.77	11	107.14	101.50	0	9,884	0.00%
2022/06/09	13	105.96	6	104.83	106.50	7	9,787	0.07%
2022/06/08	2	105.00	3	104.67	103.50	-1	9,776	-0.01%
2022/06/07	1	103.00	2	103.50	104.00	-1	9,798	-0.01%
2022/06/06	3	103.33	1.3	104.75	103.00	1.7	9,837	0.02%
2022/06/02	4	106.38	1	108.00	104.00	3	9,871	0.03%
2022/06/01	1	106.50	3	106.51	106.50	-2	9,898	-0.02%
2022/05/31	6.4	105.85	2	105.75	106.00	4.4	9,952	0.04%
2022/05/30	1.1	106.37	2	106.25	106.50	-0.9	10,056	-0.01%
2022/05/27	4.2	102.15	7	103.14	104.00	-2.8	10,208	-0.03%
2022/05/26	8.1	102.44	5	103.69	100.50	3.1	10,278	0.03%
2022/05/25	14	103.32	12	101.96	103.50	2	10,347	0.02%
2022/05/24	18	102.56	18	104.42	102.00	0	10,482	0.00%
2022/05/23	15	100.31	10.2	103.03	108.00	4.8	10,910	0.04%
2022/05/20	2	102.50	12.7	103.87	102.50	-10.7	10,912	-0.10%
2022/05/19	23.6	103.44	16	106.09	102.00	7.6	10,910	0.07%
2022/05/18	2	110.00	2.1	107.55	107.50	-0.1	10,867	0.00%
2022/05/17	12	106.67	10	106.95	106.50	2	10,797	0.02%
2022/05/16	20	108.12	17.1	105.35	109.00	3	10,837	0.03%
2022/05/13	57	105.03	37	104.84	105.50	20	10,819	0.18%
2022/05/12	8.3	107.28	10	109.99	104.00	-1.8	10,728	-0.02%
2022/05/11	12.7	112.20	20	112.00	111.50	-7.3	10,641	-0.07%
2022/05/10	9.5	119.33	13.3	124.17	116.50	-3.8	10,442	-0.04%
2022/05/09	0	128.00	4.5	126.54	129.00	-4.5	10,303	-0.04%
2022/05/06	0.3	121.60	6.3	123.85	125.50	-6.1	10,295	-0.06%
2022/05/05	2.3	123.58	12	124.17	123.50	-9.8	10,279	-0.09%
2022/05/04	2.5	128.79	17	126.20	122.50	-14.5	10,280	-0.14%
2022/05/03	2.1	140.76	11	138.00	134.50	-8.9	10,368	-0.09%
2022/04/29	1.2	138.76	4.5	138.33	139.50	-3.3	10,462	-0.03%
2022/04/28	13.4	146.04	27.1	148.38	136.50	-13.7	10,452	-0.13%
2022/04/27	2.4	141.40	18	140.87	151.00	-15.7	10,384	-0.15%
2022/04/26	14	137.21	6	140.58	137.50	8	10,332	0.08%
2022/04/25	15	146.61	8	148.63	142.00	7	10,270	0.07%
2022/04/22	7.8	152.87	14.1	149.89	148.00	-6.3	10,240	-0.06%
2022/04/21	14.6	152.96	16	154.68	153.00	-1.4	10,224	-0.01%
2022/04/20	196.2	164.27	243.4	164.61	162.00	-47.2	10,146	-0.46%	大買/大賣/
2022/04/19	116.9	147.51	243.3	147.65	160.00	-126.4	8,620	-1.47%	大買/大賣/鉅額交易
2022/04/18	169	144.61	119	149.45	149.50	50	7,584	0.66%	大買/大賣/
2022/04/15	103.2	132.02	225.7	133.68	136.00	-122.5	7,514	-1.63%	大買/大賣/鉅額交易
2022/04/14	175.5	123.58	185.5	123.17	124.00	-10	6,656	-0.15%	大買/大賣/
2022/04/13	88	112.56	88.2	112.77	113.00	-0.2	6,280	0.00%
2022/04/12	68.1	116.23	54.2	115.29	116.00	13.9	6,087	0.23%
2022/04/11	95.5	115.78	109	115.59	116.00	-13.6	5,493	-0.25%	大賣/
2022/04/08	22.2	108.15	116	110.23	105.50	-93.9	5,199	-1.81%	大賣/
2022/04/07	21.1	111.98	216.1	112.32	111.50	-195	5,075	-3.84%	大賣/鉅額交易
2022/04/06	29.3	108.67	4	110.13	108.00	25.3	4,831	0.52%
2022/04/01	268.4	106.83	280.4	108.22	103.00	-12	4,682	-0.26%	大買/大賣/
2022/03/31	297	104.19	4.9	105.36	107.50	292.1	4,464	6.54%	大買/鉅額交易
2022/03/30	0	98.00	1	97.90	97.90	-1	4,331	-0.02%
2022/03/29	2	98.20	2	98.40	98.20	0	4,324	0.00%
2022/03/28	7	101.64	11	101.59	98.20	-4	4,302	-0.09%
2022/03/25	2	97.15	0	0.00	96.00	2	4,179	0.05%
2022/03/24	1	97.60	1	98.40	98.50	0	4,163	0.00%
2022/03/23	2	96.30	0	0.00	96.50	2	4,143	0.05%
2022/03/22	1	95.50	1	96.20	96.00	0	4,132	0.00%
2022/03/21	0	0.00	7	97.79	97.00	-7	4,124	-0.17%
2022/03/18	16	95.66	0	0.00	98.00	16	4,117	0.39%
2022/03/17	3	97.47	2	96.80	96.70	1	4,122	0.02%
2022/03/16	1	93.90	16	95.24	93.00	-15	4,092	-0.37%
2022/03/15	1.2	94.50	1	94.20	93.60	0.2	4,078	0.00%
2022/03/14	8.1	99.74	3	98.10	98.80	5.1	4,064	0.13%
2022/03/11	1.2	98.92	0	0.00	98.30	1.2	4,041	0.03%
2022/03/10	0	101.50	1	103.00	102.50	-1	4,027	-0.02%
2022/03/09	4	99.38	3	99.40	98.80	1	3,999	0.03%
2022/03/07	10.2	102.62	12	105.04	102.50	-1.8	3,947	-0.05%
2022/03/04	13.7	109.79	17.5	110.77	109.00	-3.9	3,977	-0.10%
2022/03/03	3.2	112.31	4	113.00	113.50	-0.8	3,973	-0.02%
2022/03/02	7	110.57	17	111.88	112.00	-10	3,852	-0.26%
2022/03/01	7	106.21	178.3	108.22	105.00	-171.3	3,660	-4.68%	大賣/鉅額交易
2022/02/25	177	108.09	130.1	107.31	108.50	46.9	3,558	1.32%	大買/大賣/
2022/02/24	30.3	100.30	26	101.64	99.00	4.3	3,433	0.13%
2022/02/23	214.6	119.89	294	115.33	100.50	-79.4	3,226	-2.46%	大買/大賣/
2022/02/21	108	109.20	18.2	107.34	111.50	89.8	2,704	3.32%	大買/
2022/02/18	11	99.68	24	98.93	101.50	-13	2,497	-0.52%
2022/02/17	95	98.05	23.6	97.43	98.40	71.4	2,408	2.96%
2022/02/16	1	96.50	9.1	97.42	97.60	-8.1	2,270	-0.36%
2022/02/15	22.1	98.49	42.1	98.45	98.30	-20	2,218	-0.90%
2022/02/14	56.1	98.28	18.1	97.00	99.80	38	2,125	1.79%
2022/02/11	21	94.54	58	94.96	95.30	-37	2,030	-1.82%
2022/02/10	18	91.29	2	95.32	95.50	16	1,915	0.83%
2022/02/09	28	87.77	33	89.22	90.10	-5	1,820	-0.27%
2022/02/08	4	84.70	4	84.65	85.00	0	1,719	0.00%
2022/02/07	0	0.00	4	83.70	83.10	-4	1,703	-0.24%
2022/01/26	3	81.90	20	80.61	82.00	-17	1,681	-1.01%
2022/01/25	2	82.19	0	0.00	81.20	2	1,655	0.12%
2022/01/24	15	85.76	6.1	84.34	83.30	8.9	1,623	0.55%
2022/01/21	13	83.86	19.1	83.62	83.00	-6.1	1,469	-0.42%
2022/01/20	6	78.63	0	0.00	77.80	6	1,353	0.44%
2022/01/19	5	80.08	0	0.00	77.40	5	1,328	0.38%
2022/01/18	0	0.00	1	80.90	79.30	-1	1,305	-0.08%
2022/01/17	4	84.43	21	84.24	82.90	-17	1,276	-1.33%
2022/01/14	6	83.25	24.2	82.51	83.10	-18.2	1,242	-1.47%
2022/01/13	14	84.02	16.1	82.69	84.50	-2.1	1,189	-0.17%
2022/01/12	27.2	80.27	0	0.00	81.40	27.2	1,111	2.45%
2022/01/11	1	78.00	25	78.73	78.00	-24	1,063	-2.26%
2022/01/10	39	82.30	11.3	82.40	82.80	27.7	1,014	2.73%
2022/01/07	25.1	78.41	2.1	76.89	78.00	23.1	885	2.60%
2022/01/05	0	0.00	5	74.92	73.80	-5	773	-0.65%
2022/01/04	5.3	74.67	0	0.00	74.80	5.3	766	0.69%
2022/01/03	6	73.60	0	0.00	72.00	6	746	0.80%
2021/12/30	14	76.60	0	0.00	75.20	14	728	1.92%
2021/12/29	4	75.01	2	74.20	75.50	2	693	0.29%
2021/12/28	88	72.31	0.1	73.20	73.50	87.9	676	12.99%
2021/12/27	9	71.27	4	71.20	71.30	5	663	0.75%
2021/12/23	42	70.71	0	0.00	70.90	42	672	6.25%
2021/12/22	19	70.52	0.2	71.00	71.10	18.8	676	2.78%
2021/12/20	0	0.00	4	70.30	70.30	-4	674	-0.59%
2021/12/16	0	0.00	4	69.00	69.00	-4	670	-0.60%
2021/12/15	0	0.00	2	69.30	69.30	-2	683	-0.29%
2021/12/14	0.1	68.40	46	68.22	68.00	-45.9	686	-6.69%
2021/12/13	23	68.80	0	0.00	69.10	23	685	3.36%
2021/12/09	0	69.80	0	0.00	69.40	0	676	0.00%
2021/12/08	0	69.00	0	0.00	69.80	0	696	0.00%
2021/12/07	15	69.10	0	0.00	68.90	15	729	2.06%
2021/12/01	0.2	71.00	0	0.00	70.00	0.2	1,164	0.02%
2021/11/30	10	68.80	12	69.93	69.70	-2	1,148	-0.17%
2021/11/29	1	75.70	4	74.65	73.00	-3	1,127	-0.27%
2021/11/26	3.1	72.65	4	72.40	71.30	-0.9	1,042	-0.09%
2021/11/25	0	70.00	0	0.00	70.00	0	967	0.00%
2021/11/24	1	69.90	0	0.00	69.70	1	965	0.10%
2021/11/23	1	71.50	0	0.00	70.00	1	959	0.10%
2021/11/22	4	70.40	0	0.00	70.40	4	945	0.42%
2021/11/19	12	68.70	0	0.00	68.70	12	943	1.27%
2021/11/18	2	68.60	0	0.00	70.30	2	942	0.21%
2021/11/15	0	0.00	4.2	68.86	68.90	-4.2	946	-0.44%
2021/11/09	4	66.70	0	0.00	66.70	4	963	0.42%
2021/11/05	0.2	69.00	0	0.00	68.90	0.2	970	0.02%
2021/11/03	0	0.00	1	68.20	68.20	-1	976	-0.10%
2021/11/02	1	68.50	4	68.10	68.10	-3	979	-0.31%
2021/11/01	0.2	68.00	16.1	68.03	68.00	-15.9	982	-1.62%
2021/10/29	16	68.27	0	0.00	68.60	16	983	1.63%
2021/10/28	0	70.10	0	0.00	70.10	0	990	0.00%
2021/10/27	0	0.00	1	67.80	68.30	-1	987	-0.10%
2021/10/26	1	67.00	24	67.10	67.20	-23	990	-2.32%
2021/10/22	24.2	66.35	0	0.00	66.60	24.2	1,015	2.38%
2021/10/21	1	67.30	1	67.50	67.50	0	1,021	0.00%
2021/10/20	1	67.40	1	68.10	68.60	0	1,028	0.00%
2021/10/18	0	0.00	19	65.13	66.20	-19	1,039	-1.83%
2021/10/15	0	0.00	35	66.65	66.60	-35	1,061	-3.30%
2021/10/13	46	64.49	0.1	65.60	64.00	45.9	1,134	4.04%
2021/10/12	8	65.80	0	0.00	65.60	8	1,145	0.70%
2021/10/07	0	0.00	1	67.31	67.30	-1	1,188	-0.09%
2021/10/06	2	66.70	56	65.76	66.00	-54	1,223	-4.41%
2021/10/05	1.1	64.39	7	66.24	66.60	-5.9	1,245	-0.47%
2021/10/04	60	67.85	0	0.00	65.60	60	1,261	4.75%
2021/10/01	1	70.50	1	69.50	69.50	0	1,271	0.00%
2021/09/29	0	0.00	0	70.50	70.20	0	1,299	0.00%
2021/09/28	0	0.00	1	72.60	71.70	-1	1,321	-0.08%
2021/09/23	1	73.50	16.1	72.83	72.60	-15.1	1,434	-1.05%
2021/09/22	0	0.00	0	75.40	73.00	0	1,445	0.00%
2021/09/17	1	75.70	0	0.00	76.00	1	1,459	0.07%
2021/09/15	3	76.00	3	75.87	75.30	0	1,511	0.00%
2021/09/14	2.1	76.32	1	76.50	76.10	1.1	1,574	0.07%
2021/09/13	3.1	77.54	0	0.00	77.20	3.1	1,614	0.19%
2021/09/10	2	80.80	0	0.00	80.80	2	1,674	0.12%
2021/09/09	16	85.76	6	82.50	79.80	10	1,705	0.59%
2021/09/08	29	87.55	26.1	86.23	88.30	3	1,679	0.18%
2021/09/07	9.1	82.18	3	79.73	82.90	6.1	1,472	0.41%
2021/09/06	1	78.40	2	75.40	75.40	-1	1,618	-0.06%
2021/09/03	0	0.00	7	75.00	74.50	-7	1,914	-0.37%
2021/09/02	0	0.00	6	75.07	74.80	-6	2,467	-0.24%
2021/08/31	2.1	76.61	0	0.00	76.60	2.1	2,938	0.07%
2021/08/30	2	77.35	1	77.10	77.00	1	3,040	0.03%
2021/08/24	0	0.00	2	77.60	77.60	-2	3,265	-0.06%
2021/08/23	1	75.80	2	76.50	76.40	-1	3,315	-0.03%
2021/08/20	2	75.45	12	75.20	75.30	-10	3,353	-0.30%
2021/08/19	0	76.00	0	0.00	75.50	0	3,398	0.00%
2021/08/12	4	78.78	1	78.50	78.90	3	3,960	0.08%
2021/08/11	2	77.51	0	0.00	77.50	2	4,335	0.05%
2021/08/10	2	79.80	1	79.80	79.80	1	4,725	0.02%
2021/08/09	3	81.30	1	81.20	81.10	2	4,747	0.04%
2021/08/04	0	0.00	2	84.60	84.60	-2	5,112	-0.04%
2021/08/03	1	83.10	9	85.18	84.20	-8	5,118	-0.16%
2021/08/02	2	83.00	5	83.36	82.70	-3	5,107	-0.06%
2021/07/30	5	82.70	1	82.20	81.50	4	5,103	0.08%
2021/07/29	0	0.00	7	83.90	84.00	-7	5,099	-0.14%
2021/07/27	1	83.90	0	0.00	81.60	1	5,088	0.02%
2021/07/26	1	84.39	1	85.50	83.70	0	5,107	0.00%
2021/07/23	3	82.80	3.2	83.02	83.70	-0.2	5,102	0.00%
2021/07/22	0	0.00	0.3	83.97	83.50	-0.3	5,098	-0.01%
2021/07/21	8	85.94	3	84.60	84.00	5	5,106	0.10%
2021/07/20	56	94.17	52.1	93.24	87.70	3.9	5,082	0.08%
2021/07/16	1	87.10	0	0.00	86.00	1	5,000	0.02%
2021/07/15	2	87.10	1	87.50	87.50	1	4,992	0.02%
2021/07/14	2	83.10	6	85.12	85.40	-4	4,975	-0.08%
2021/07/13	15.1	86.15	2.2	85.96	84.60	12.8	4,953	0.26%
2021/07/12	2	89.45	0	0.00	89.30	2	4,917	0.04%
2021/07/09	4.3	91.57	1	91.00	90.90	3.3	4,896	0.07%
2021/07/08	1	91.30	0	0.00	92.30	1	4,881	0.02%
2021/07/07	5	93.82	0	0.00	92.80	5	4,866	0.10%
2021/07/06	0	95.00	3	95.50	94.50	-3	4,867	-0.06%
2021/07/05	5	96.38	1.3	96.92	96.30	3.7	4,858	0.08%
2021/07/01	2	99.20	7	100.50	98.40	-5	4,802	-0.10%
2021/06/29	8	101.25	5	101.50	101.00	3	4,719	0.06%
2021/06/28	0	0.00	2	106.50	104.50	-2	4,708	-0.04%
2021/06/25	4	105.13	5	104.10	104.00	-1	4,688	-0.02%
2021/06/24	5	106.80	0	0.00	104.00	5	4,674	0.11%
2021/06/23	3	105.67	7	107.93	108.50	-4	4,648	-0.09%
2021/06/22	1	103.50	4	103.38	101.50	-3	4,601	-0.07%
2021/06/21	4	106.00	3	107.17	104.50	1	4,610	0.02%
2021/06/17	26	113.08	15	114.07	112.00	11	4,492	0.25%
2021/06/16	8	115.68	21	113.38	115.00	-13	4,438	-0.29%
2021/06/15	16	116.56	32.5	116.50	115.50	-16.5	4,368	-0.38%
2021/06/11	45	126.50	63	124.47	122.50	-18	4,172	-0.43%
2021/06/10	140	121.14	71	124.64	121.50	69	3,866	1.79%	大買/
2021/06/09	267	116.99	291	116.23	117.00	-24	3,316	-0.72%	大買/大賣/
2021/06/08	30	109.85	37	110.69	106.50	-7	3,085	-0.23%
2021/06/07	4	108.00	9	110.11	111.00	-5	2,849	-0.18%
2021/06/04	20	108.28	13	103.92	101.00	7	2,758	0.25%
2021/06/03	1	103.00	4	105.13	108.00	-3	2,632	-0.11%
2021/06/01	0	0.00	9	92.00	99.00	-9	2,593	-0.35%
2021/05/31	3	95.93	25	99.32	96.80	-22	2,549	-0.86%
2021/05/28	21	108.02	6	108.58	106.50	15	2,498	0.60%
2021/05/27	1	109.00	42	109.11	112.50	-41	2,467	-1.66%
2021/05/26	0	0.00	4	109.50	108.50	-4	2,433	-0.16%
2021/05/25	35	109.44	37	108.89	112.00	-2	2,432	-0.08%
2021/05/24	65	107.88	12	108.25	112.00	53	2,400	2.21%
2021/05/21	12	105.00	2	105.25	102.00	10	2,454	0.41%
2021/05/20	52	115.61	38	114.97	112.50	14	2,422	0.58%
2021/05/19	20	111.43	12	109.79	110.00	8	2,159	0.37%
2021/05/18	44.3	106.83	166	109.47	107.50	-121.7	1,796	-6.78%	大賣/鉅額交易
2021/05/17	151	100.50	6	100.50	100.50	145	1,410	10.28%	大買/鉅額交易
2021/05/14	17	91.83	18	91.08	91.70	-1	1,403	-0.07%
2021/05/13	0	0.00	17	86.00	86.00	-17	1,121	-1.52%
2021/05/12	17	78.01	1	75.50	78.20	16	1,081	1.48%
2021/05/11	0	0.00	3	73.20	71.10	-3	1,063	-0.28%
2021/05/06	1	75.70	1	74.70	74.70	0	1,078	0.00%
2021/04/27	0	0.00	1	77.10	78.40	-1	1,151	-0.09%
2021/04/26	1	76.60	2	76.85	76.30	-1	1,157	-0.09%
2021/04/23	2	75.95	1	76.90	75.80	1	1,192	0.08%
2021/04/21	1	79.00	0	0.00	78.60	1	1,203	0.08%
2021/04/16	1	80.00	1	80.90	79.70	0	1,269	0.00%
2021/04/15	1	79.60	0	0.00	79.80	1	1,273	0.08%
2021/04/14	0	0.00	2	79.90	79.90	-2	1,281	-0.16%
2021/04/13	0	0.00	13	81.43	81.10	-13	1,294	-1.00%
2021/04/12	13	83.85	4	83.50	82.80	9	1,287	0.70%
2021/04/09	0	0.00	2	82.30	82.30	-2	1,273	-0.16%
2021/04/08	1	81.10	3	81.27	81.10	-2	1,271	-0.16%
2021/04/07	0	0.00	1	81.30	81.20	-1	1,278	-0.08%
2021/04/06	1	80.80	0	0.00	80.70	1	1,283	0.08%
2021/04/01	0	0.00	1	81.40	81.40	-1	1,283	-0.08%
2021/03/31	0	83.00	0	0.00	81.20	0	1,291	0.00%
2021/03/30	1	83.00	0	0.00	82.30	1	1,300	0.08%
2021/03/29	0	84.25	0	0.00	83.40	0	1,358	0.00%
2021/03/26	0	0.00	5	84.00	83.50	-5	1,402	-0.36%
2021/03/25	2	83.35	1	84.30	83.30	1	1,394	0.07%
2021/03/24	9	84.98	3	84.77	83.90	6	1,380	0.43%
2021/03/23	2	81.75	2	82.30	82.00	0	1,335	0.00%
2021/03/22	1	81.20	1	81.70	80.80	0	1,334	0.00%
2021/03/19	1	82.40	1	83.50	81.00	0	1,342	0.00%
2021/03/18	2	80.50	2	81.50	82.30	0	1,349	0.00%
2021/03/17	0	81.60	0	0.00	80.20	0	1,369	0.00%
2021/03/16	1	81.90	1	82.70	81.40	0	1,377	0.00%
2021/03/15	1	81.20	2	81.80	81.20	-1	1,391	-0.07%
2021/03/12	2	81.05	1	81.00	80.80	1	1,420	0.07%
2021/03/11	2	81.75	1	82.00	81.20	1	1,446	0.07%
2021/03/10	2	80.90	1	81.90	80.50	1	1,454	0.07%
2021/03/08	0	80.02	1	80.40	80.40	-1	1,556	-0.06%
2021/03/05	2	81.55	3	81.93	81.60	-1	1,569	-0.06%
2021/03/04	0	88.00	3	80.00	80.20	-3	1,570	-0.19%
2021/03/03	2	82.10	1	82.00	82.00	1	1,606	0.06%
2021/03/02	1	84.30	4	83.70	81.60	-3	1,625	-0.18%
2021/02/26	4	85.20	22	85.09	84.10	-18	1,639	-1.10%
2021/02/25	14	87.76	5	86.52	85.50	9	1,653	0.54%
2021/02/24	15	86.25	6	85.57	84.90	9	1,632	0.55%
2021/02/23	6	90.17	4	87.15	84.30	2	1,611	0.12%
2021/02/22	0	0.00	9	82.66	88.50	-9	1,480	-0.61%
2021/02/19	16	80.63	1	81.00	80.50	15	1,442	1.04%
2021/02/18	0	0.00	2	75.90	77.40	-2	1,414	-0.14%
2021/02/17	3	74.83	6	74.90	74.20	-3	1,407	-0.21%
2021/02/05	2	76.85	4	76.75	77.00	-2	1,428	-0.14%
2021/02/04	1	77.80	3	77.47	77.20	-2	1,424	-0.14%
2021/02/03	1	75.20	1	75.90	74.50	0	1,416	0.00%
2021/02/01	1	73.70	1	75.40	74.10	0	1,479	0.00%
2021/01/29	1	77.00	0	0.00	74.10	1	1,488	0.07%
2021/01/28	1	77.10	2	77.35	76.60	-1	1,494	-0.07%
2021/01/27	1	78.90	2	80.35	78.90	-1	1,502	-0.07%
2021/01/26	1	79.80	5	79.84	81.20	-4	1,526	-0.26%
2021/01/25	7	80.97	1	81.30	80.00	6	1,543	0.39%
2021/01/21	1	79.40	7	78.11	77.90	-6	1,553	-0.39%
2021/01/20	12	81.18	10	80.10	79.50	2	1,547	0.13%
2021/01/19	14	78.61	2	78.35	78.60	12	1,515	0.79%
2021/01/18	2	78.15	4	77.50	76.00	-2	1,501	-0.13%
2021/01/15	0	0.00	2	76.80	75.30	-2	1,471	-0.14%
2021/01/14	1	79.10	0	0.00	78.60	1	1,462	0.07%
2021/01/13	2	80.95	4.3	79.26	79.10	-2.3	1,462	-0.16%
2021/01/12	6	83.12	3	82.60	81.80	3	1,459	0.21%
2021/01/08	0	0.00	3	81.07	81.40	-3	1,443	-0.21%
2021/01/07	3	81.90	0	0.00	81.40	3	1,454	0.21%
2021/01/06	1	84.00	4	80.45	80.60	-3	1,460	-0.21%
2021/01/05	0	0.00	1	84.50	83.80	-1	1,486	-0.07%
2021/01/04	1	83.80	0	0.00	83.60	1	1,538	0.07%
2020/12/31	1	85.60	1	86.20	85.10	0	1,551	0.00%
2020/12/30	0	0.00	1	85.40	84.80	-1	1,563	-0.06%
2020/12/29	0	0.00	3	83.77	84.10	-3	1,577	-0.19%
2020/12/28	1	84.40	0	0.00	84.50	1	1,623	0.06%
2020/12/25	1	85.40	1	86.40	84.60	0	1,663	0.00%
2020/12/24	1	84.10	1	84.80	84.60	0	1,743	0.00%
2020/12/23	2	86.00	8	86.94	84.90	-6	1,842	-0.33%
2020/12/22	11	89.88	4	88.43	88.90	7	1,873	0.37%
2020/12/21	0	0.00	1	85.50	84.30	-1	1,883	-0.05%
2020/12/18	0	0.00	2	85.60	85.00	-2	1,906	-0.10%
2020/12/17	1	85.30	10	85.73	84.80	-9	1,931	-0.47%
2020/12/16	12	86.18	2	86.50	86.90	10	1,954	0.51%
2020/12/15	1	85.00	0	0.00	83.60	1	1,999	0.05%
2020/12/14	1	88.00	0	0.00	86.10	1	2,015	0.05%
2020/12/11	1	89.60	1	86.20	85.50	0	2,038	0.00%
2020/12/10	3	89.77	0	0.00	89.00	3	2,068	0.14%
2020/12/08	6	91.28	1	92.70	91.10	5	2,141	0.23%
2020/12/07	1	93.20	4	91.95	91.10	-3	2,224	-0.13%
2020/12/04	3	95.87	41	96.06	95.00	-38	2,566	-1.48%
2020/12/03	3	100.37	53	100.25	96.50	-50	2,740	-1.82%
2020/12/02	90	96.64	1	96.10	97.00	89	2,793	3.19%
2020/12/01	1	95.10	0	0.00	94.90	1	2,856	0.04%
2020/11/30	0	0.00	1	97.50	97.00	-1	2,941	-0.03%
2020/11/27	2	96.10	503	96.96	96.70	-501	3,032	-16.52%	大賣/鉅額交易
2020/11/26	1	98.10	0	0.00	96.10	1	3,157	0.03%
2020/11/25	2	98.85	2	99.20	97.90	0	3,676	0.00%
2020/11/24	0	0.00	1	97.00	97.00	-1	3,931	-0.03%
2020/11/23	1	100.50	0	0.00	99.00	1	3,957	0.03%
2020/11/19	2	102.00	1	103.00	102.00	1	4,029	0.02%
2020/11/18	2	102.25	2	103.00	101.50	0	4,118	0.00%
2020/11/17	1	100.50	1	102.00	101.00	0	4,256	0.00%
2020/11/13	2	104.25	3	104.00	104.00	-1	4,524	-0.02%
2020/11/12	2	103.75	1	106.00	104.00	1	4,595	0.02%
2020/11/11	1	105.00	0	0.00	105.50	1	4,632	0.02%
2020/11/10	22	106.77	24	109.71	107.00	-2	4,646	-0.04%
2020/11/09	5	116.60	1	117.00	116.00	4	4,627	0.09%
2020/11/06	1	113.50	1	114.00	113.50	0	4,652	0.00%
2020/11/03	6	109.33	3	109.17	112.50	3	4,746	0.06%
2020/11/02	0	0.00	3	106.67	107.50	-3	4,773	-0.06%
2020/10/30	3	106.50	1	105.00	104.50	2	4,852	0.04%
2020/10/29	2	111.00	2	111.50	110.00	0	4,980	0.00%
2020/10/28	1	110.00	0	0.00	110.50	1	5,047	0.02%
2020/10/27	2	112.25	2	113.00	112.00	0	5,132	0.00%
2020/10/23	0	0.00	1	115.00	114.00	-1	5,404	-0.02%
2020/10/22	2	113.25	1	115.00	113.00	1	5,477	0.02%
2020/10/20	2	114.00	2	115.50	113.50	0	5,618	0.00%
2020/10/19	3	113.33	0	0.00	113.00	3	5,727	0.05%
2020/10/16	1	113.50	2	114.50	113.50	-1	5,839	-0.02%
2020/10/15	6	115.08	0	0.00	113.50	6	6,115	0.10%
2020/10/14	4	117.00	2	117.00	116.50	2	6,276	0.03%
2020/10/13	2	113.75	4	116.75	118.50	-2	6,358	-0.03%
2020/10/12	6	118.25	62	117.43	116.00	-56	6,434	-0.87%
2020/10/08	4	122.50	1	123.50	122.50	3	6,452	0.05%
2020/10/06	62	126.40	2	126.00	125.50	60	6,720	0.89%
2020/10/05	2	127.00	3	127.33	126.00	-1	6,965	-0.01%
2020/09/30	2	123.75	1	124.50	124.00	1	7,006	0.01%
2020/09/29	7	127.64	3	126.50	124.50	4	7,061	0.06%
2020/09/28	0	0.00	4	131.13	132.00	-4	7,030	-0.06%
2020/09/25	9	126.11	7	126.07	120.00	2	6,980	0.03%
2020/09/24	0	0.00	1	132.00	132.00	-1	7,078	-0.01%
2020/09/23	0	0.00	4	131.00	129.50	-4	7,081	-0.06%
2020/09/22	2	131.75	1	129.00	129.00	1	7,199	0.01%
2020/09/21	1	131.50	0	0.00	131.50	1	7,273	0.01%
2020/09/18	216	135.47	16	133.13	132.00	200	7,304	2.74%	大買/鉅額交易
2020/09/17	1	132.00	2	132.50	132.00	-1	7,320	-0.01%
2020/09/16	3	131.00	52	131.04	130.50	-49	7,442	-0.66%
2020/09/15	54	132.53	1	129.00	133.50	53	7,597	0.70%
2020/09/14	4	127.25	3	128.00	126.50	1	8,043	0.01%
2020/09/11	3	127.83	4	128.88	127.50	-1	8,291	-0.01%
2020/09/10	6	132.42	5	133.00	132.00	1	8,346	0.01%
2020/09/09	18	136.42	47	134.65	130.00	-29	8,434	-0.34%
2020/09/07	39	137.62	26	137.77	135.50	13	8,268	0.16%
2020/09/04	20	135.13	7	131.00	136.00	13	8,272	0.16%
2020/09/03	7	129.07	32	127.55	129.00	-25	8,352	-0.30%
2020/09/02	5	131.90	3	133.33	133.00	2	8,588	0.02%
2020/09/01	42	131.52	12	132.58	134.00	30	8,720	0.34%
2020/08/31	8	132.50	56	131.01	127.50	-48	8,906	-0.54%
2020/08/28	57	141.17	23	141.13	134.50	34	8,884	0.38%
2020/08/27	15	127.93	7	128.14	134.50	8	8,589	0.09%
2020/08/26	6	123.00	2	123.25	122.50	4	8,631	0.05%
2020/08/25	2	120.25	1	121.00	121.00	1	8,861	0.01%
2020/08/24	3	124.17	7	121.79	120.00	-4	9,242	-0.04%
2020/08/21	0	0.00	2	120.00	120.50	-2	9,658	-0.02%
2020/08/20	8	119.94	4	121.38	116.00	4	10,010	0.04%
2020/08/19	4	130.00	9	127.83	128.00	-5	10,494	-0.05%
2020/08/18	106	128.21	8	126.31	123.00	98	10,863	0.90%	大買/
2020/08/17	6	125.25	23	122.22	125.00	-17	11,544	-0.15%
2020/08/14	26	120.25	4	117.75	121.00	22	11,978	0.18%
2020/08/13	5	116.50	2	118.25	115.00	3	12,533	0.02%
2020/08/12	1	116.00	2	117.50	118.50	-1	12,911	-0.01%
2020/08/11	9	116.06	10	116.55	116.50	-1	13,221	-0.01%
2020/08/10	1	120.00	1	121.50	121.50	0	13,608	0.00%
2020/08/07	4	120.63	5	121.80	122.00	-1	14,334	-0.01%
2020/08/06	3	122.33	0	0.00	119.50	3	14,730	0.02%
2020/08/04	17	121.29	16	121.66	123.00	1	15,125	0.01%
2020/08/03	7	121.86	8	121.50	119.00	-1	15,560	-0.01%
2020/07/31	7	117.86	5	118.00	117.00	2	15,787	0.01%
2020/07/30	18	118.11	21	116.95	120.00	-3	16,253	-0.02%
2020/07/29	27	116.63	25	115.98	112.50	2	16,448	0.01%
2020/07/28	9	113.00	11	114.05	118.00	-2	16,488	-0.01%
2020/07/27	2	114.75	2	113.75	113.50	0	16,485	0.00%
2020/07/24	3	119.67	1	120.00	118.50	2	16,642	0.01%
2020/07/23	1	118.00	1	120.00	120.00	0	16,869	0.00%
2020/07/22	5	118.80	5	118.50	117.00	0	16,828	0.00%
2020/07/21	0	0.00	1	115.00	115.50	-1	16,774	-0.01%
2020/07/20	38	113.72	37	112.18	113.50	1	16,752	0.01%
2020/07/17	9	116.50	10	117.80	112.00	-1	16,649	-0.01%
2020/07/16	2	127.25	2	127.25	124.00	0	16,632	0.00%
2020/07/15	2	124.75	1	124.50	124.50	1	16,688	0.01%
2020/07/14	6	131.00	6	129.75	126.00	0	16,615	0.00%
2020/07/13	0	0.00	3	131.33	130.00	-3	16,551	-0.02%
2020/07/10	8	135.00	22	141.11	133.00	-14	16,475	-0.08%
2020/07/09	56	138.66	44	140.15	142.00	12	16,296	0.07%
2020/07/08	3	135.83	5	136.00	134.00	-2	16,050	-0.01%
2020/07/07	8	134.69	3	134.33	131.50	5	16,013	0.03%
2020/07/06	3	134.50	10	133.65	133.50	-7	15,967	-0.04%
2020/07/03	2	133.75	4	134.00	134.50	-2	15,926	-0.01%
2020/07/02	8	135.50	7	139.00	135.00	1	15,915	0.01%
2020/07/01	4	133.13	2	134.00	132.50	2	15,774	0.01%
2020/06/30	7	137.14	9	134.28	131.50	-2	15,740	-0.01%
2020/06/29	2	135.75	3	141.00	142.00	-1	15,640	-0.01%
2020/06/24	2	128.75	7	130.86	129.50	-5	15,556	-0.03%
2020/06/23	7	142.43	5	141.10	135.00	2	15,512	0.01%
2020/06/22	7	141.57	7	140.86	143.00	0	15,427	0.00%
2020/06/19	27	139.35	25	138.70	138.00	2	15,284	0.01%
2020/06/18	63	140.36	32	141.64	138.50	31	15,091	0.21%
2020/06/17	45	134.69	38	134.57	137.50	7	14,598	0.05%
2020/06/16	4	126.38	3	125.00	125.00	1	14,300	0.01%
2020/06/15	9	129.22	19	127.97	125.50	-10	14,205	-0.07%
2020/06/12	17	124.85	7	124.21	126.00	10	14,013	0.07%
2020/06/11	11	123.18	10	124.00	121.50	1	13,822	0.01%
2020/06/10	9	129.17	32	127.80	124.00	-23	13,636	-0.17%
2020/06/09	29	128.00	8	129.19	129.00	21	13,434	0.16%
2020/06/08	5	131.10	101	123.72	125.00	-96	13,117	-0.73%	大賣/
2020/06/05	26	129.48	29	129.62	133.00	-3	12,894	-0.02%
2020/06/04	13	133.12	18	132.89	129.50	-5	12,625	-0.04%
2020/06/03	32	136.75	34	136.03	134.00	-2	12,542	-0.02%
2020/06/02	6	133.50	325	131.52	134.50	-319	12,293	-2.59%	大賣/鉅額交易
2020/06/01	27	144.59	43	142.43	140.00	-16	11,972	-0.13%
2020/05/29	59	149.04	168.2	148.59	149.00	-109.2	11,693	-0.93%	大賣/鉅額交易
2020/05/28	59	147.98	57	146.88	146.00	2	11,280	0.02%
2020/05/27	40	153.39	49	152.96	146.50	-9	10,786	-0.08%
2020/05/26	85	168.68	102	165.62	162.50	-17	10,351	-0.16%	大賣/
2020/05/25	64	172.50	52	172.05	174.00	12	9,715	0.12%
2020/05/22	199	166.23	101	162.74	165.00	98	9,137	1.07%	大買/大賣/
2020/05/21	197	155.58	103	156.68	154.00	94	8,399	1.12%	大買/大賣/
2020/05/20	56	150.51	60	149.83	154.00	-4	7,858	-0.05%
2020/05/19	22	143.52	21	143.24	140.00	1	7,251	0.01%
2020/05/18	34.2	151.27	22	149.70	150.00	12.2	6,839	0.18%
2020/05/15	360	147.33	39	143.82	146.00	321	6,493	4.94%	大買/鉅額交易
2020/05/14	156	157.04	149.4	154.88	142.00	6.6	6,063	0.11%	大買/大賣/
2020/05/13	57.2	147.07	71	148.64	154.00	-13.8	5,308	-0.26%
2020/05/12	67.2	133.78	86	126.38	140.00	-18.8	4,856	-0.39%
2020/05/11	30	132.00	32	132.00	132.00	-2	4,373	-0.05%
2020/05/08	130	156.58	100	157.36	146.50	30	4,339	0.69%	大買/
2020/05/07	276	150.87	107	149.29	155.00	169	3,789	4.46%	大買/大賣/鉅額交易
2020/05/06	136	148.25	190	154.42	141.00	-54	3,401	-1.59%	大買/大賣/
2020/05/05	49	140.96	54	140.41	145.00	-5	2,850	-0.18%
2020/05/04	23	126.61	99	131.17	132.00	-76	2,561	-2.97%
2020/04/30	60	120.28	28	121.18	120.00	32	2,368	1.35%
2020/04/29	41	115.90	29	115.00	120.00	12	2,241	0.54%
2020/04/28	83	119.66	18	120.58	115.50	65	2,005	3.24%
2020/04/27	154	127.50	0	0.00	127.50	154	1,715	8.98%	大買/鉅額交易
2020/04/24	6	114.00	2	115.75	116.00	4	1,672	0.24%
2020/04/23	8	103.75	16	103.09	105.50	-8	1,598	-0.50%
2020/04/22	21	95.67	18	95.12	96.20	3	1,489	0.20%
2020/04/21	17	94.07	28	93.45	89.60	-11	1,291	-0.85%
2020/04/20	18	89.42	25	89.73	93.50	-7	1,128	-0.62%
2020/04/17	34	83.75	22	84.30	85.00	12	970	1.24%
2020/04/16	2	82.90	0	0.00	82.80	2	921	0.22%
2020/04/15	5	83.66	0	0.00	83.60	5	909	0.55%
2020/04/14	18	85.68	16	84.67	84.60	2	892	0.22%
2020/04/13	3	84.50	0	0.00	82.70	3	853	0.35%
2020/04/10	3	83.53	2	84.00	83.10	1	830	0.12%
2020/04/09	3	81.97	3	82.00	81.50	0	772	0.00%
2020/04/08	11	76.50	10	77.90	77.90	1	721	0.14%
2020/04/07	1	77.50	1	78.00	77.50	0	704	0.00%
2020/04/06	4	76.83	26	78.10	78.10	-22	650	-3.38%
2020/03/31	0	0.00	1	71.30	73.00	-1	569	-0.18%
2020/03/27	1	64.00	14	61.23	61.00	-13	502	-2.59%
2020/03/23	0	0.00	2	58.50	56.10	-2	460	-0.43%
2020/03/19	4	49.80	0	0.00	50.20	4	440	0.91%
2020/03/09	1	87.80	2	86.00	84.00	-1	356	-0.28%
2020/03/06	0	0.00	1	81.80	81.50	-1	293	-0.34%
2020/03/05	0	0.00	28	82.46	82.10	-28	294	-9.50%
2020/02/25	29	83.10	0	0.00	83.00	29	280	10.33%
2020/02/24	2	85.10	0	0.00	85.00	2	274	0.73%
2020/02/21	0	0.00	1	80.30	80.30	-1	245	-0.41%
2020/02/05	0	0.00	2	80.00	79.60	-2	347	-0.58%
2020/01/30	1	85.80	1	82.10	82.10	0	417	0.00%
2020/01/20	0	0.00	1	85.50	85.50	-1	409	-0.24%
2020/01/15	0	0.00	1	86.20	85.90	-1	426	-0.23%
2020/01/07	1	85.80	0	0.00	85.20	1	441	0.23%
2019/12/27	0	0.00	5	86.60	86.60	-5	438	-1.14%
2019/12/13	1	88.20	0	0.00	88.00	1	467	0.21%
2019/12/03	0	0.00	1	87.90	88.20	-1	453	-0.22%
2019/11/25	0	0.00	5	88.78	88.70	-5	469	-1.06%
2019/11/22	12	89.90	0	0.00	89.50	12	477	2.51%
2019/11/11	0	0.00	5	90.00	88.20	-5	500	-1.00%
2019/11/08	1	92.00	2	92.20	92.30	-1	496	-0.20%
2019/11/07	3	92.23	5	92.10	92.20	-2	492	-0.41%
2019/11/06	1	94.00	53	94.19	94.00	-52	481	-10.79%
2019/11/05	13	97.62	8	96.11	95.20	5	470	1.06%
2019/11/04	2	95.00	29	94.67	94.60	-27	440	-6.13%
2019/11/01	27	94.69	1	94.30	94.10	26	428	6.07%
2019/10/31	7	93.44	25	93.42	92.40	-18	417	-4.31%
2019/10/30	39	92.99	13	91.58	93.20	26	407	6.39%
2019/10/29	8	89.44	0	0.00	89.50	8	369	2.16%
2019/10/28	1	88.80	9	88.82	88.50	-8	394	-2.03%
2019/10/25	18	90.32	4	89.75	89.00	14	408	3.43%
2019/10/21	0	0.00	2	87.30	87.20	-2	443	-0.45%
2019/10/16	2	88.90	0	0.00	88.00	2	582	0.34%
2019/10/04	0	0.00	1	84.90	84.90	-1	627	-0.16%
2019/10/03	0	0.00	5	84.18	84.30	-5	679	-0.74%
2019/10/01	1	84.00	2	84.00	83.90	-1	701	-0.14%
2019/09/27	0	0.00	4	85.10	85.00	-4	713	-0.56%
2019/09/26	0	0.00	7	87.06	86.90	-7	715	-0.98%
2019/09/25	0	0.00	1	88.80	88.50	-1	730	-0.14%
2019/09/24	4	89.35	1	88.70	88.70	3	732	0.41%
2019/09/23	1	89.00	2	89.00	88.80	-1	742	-0.13%
2019/09/19	0	0.00	5	89.78	88.60	-5	749	-0.67%
2019/09/18	5	90.06	1	90.00	89.70	4	752	0.53%
2019/09/17	8	89.26	1	89.50	89.00	7	751	0.93%
2019/09/12	0	0.00	1	87.50	87.50	-1	802	-0.12%
2019/09/11	0	0.00	7	87.54	87.50	-7	807	-0.87%
2019/09/10	4	88.70	4	88.10	87.60	0	811	0.00%
2019/09/06	0	0.00	5	87.72	87.60	-5	817	-0.61%
2019/09/05	3	88.37	18	88.49	88.00	-15	819	-1.83%
2019/09/04	20	88.90	1	88.90	88.70	19	820	2.31%
2019/08/30	0	0.00	4	86.95	86.60	-4	844	-0.47%
2019/08/29	2	87.00	1	86.90	86.80	1	845	0.12%
2019/08/28	2	86.10	1	85.70	85.70	1	850	0.12%
2019/08/27	32	86.50	8	86.50	86.20	24	863	2.78%
2019/08/26	2	87.15	5	87.50	87.40	-3	859	-0.35%
2019/08/23	6	89.00	2	88.55	88.50	4	859	0.47%
2019/08/21	0	0.00	1	88.10	86.80	-1	857	-0.12%
2019/08/20	1	88.40	38	87.12	86.90	-37	863	-4.29%
2019/08/19	19	87.72	3	88.00	88.20	16	873	1.83%
2019/08/16	0	0.00	6	84.87	85.50	-6	873	-0.69%
2019/08/15	2	84.30	6	84.50	84.30	-4	886	-0.45%
2019/08/14	1	87.50	0	0.00	86.50	1	890	0.11%
2019/08/13	0	0.00	5	87.68	87.50	-5	893	-0.56%
2019/08/08	1	86.30	0	0.00	86.40	1	919	0.11%
2019/08/02	1	88.90	5	89.20	88.80	-4	978	-0.41%
2019/08/01	21	91.08	0	0.00	91.10	21	996	2.11%
2019/07/31	12	91.55	4	91.25	91.70	8	1,071	0.75%
2019/07/30	12	90.98	16	92.49	90.70	-4	1,072	-0.37%
2019/07/29	2	94.95	51	95.35	94.50	-49	1,054	-4.65%
2019/07/26	57	95.21	0	0.00	95.90	57	1,047	5.44%
2019/07/25	1	94.60	6	94.57	94.50	-5	1,053	-0.48%
2019/07/24	4	97.68	32	96.60	95.90	-28	1,053	-2.66%
2019/07/23	3	96.70	0	0.00	96.20	3	1,048	0.29%
2019/07/22	11	97.45	30	97.32	97.60	-19	1,044	-1.82%
2019/07/19	15	100.75	31	100.39	98.50	-16	1,049	-1.52%
2019/07/18	60	98.72	37	98.66	98.50	23	1,024	2.24%
2019/07/17	1	96.00	11	95.39	95.30	-10	965	-1.04%
2019/07/16	14	95.43	3	95.20	95.50	11	986	1.12%
2019/07/12	0	0.00	1	94.40	93.70	-1	1,020	-0.10%
2019/07/11	0	0.00	8	93.98	93.80	-8	1,029	-0.78%
2019/07/10	0	0.00	9	96.90	97.40	-9	1,051	-0.86%
2019/07/09	18	99.44	28	98.89	97.50	-10	1,054	-0.95%
2019/07/08	29	96.49	1	96.00	96.50	28	1,028	2.72%
2019/07/05	1	96.00	3	96.03	96.00	-2	1,031	-0.19%
2019/07/04	0	0.00	1	96.50	96.70	-1	1,034	-0.10%
2019/07/03	3	94.80	3	95.40	94.30	0	1,030	0.00%
2019/07/02	7	96.03	3	95.57	95.30	4	1,037	0.39%
2019/07/01	0	0.00	1	93.50	93.50	-1	1,041	-0.10%
2019/06/26	6	93.05	0	0.00	92.70	6	1,056	0.57%
2019/06/21	2	95.30	38	94.96	94.40	-36	1,102	-3.27%
2019/06/20	35	94.50	1	95.80	95.90	34	1,126	3.02%
2019/06/19	2	91.00	1	90.80	90.70	1	1,135	0.09%
2019/06/18	0	0.00	2	90.80	90.60	-2	1,174	-0.17%
2019/06/17	6	90.65	0	0.00	90.40	6	1,269	0.47%
2019/06/14	0	0.00	1	89.90	89.60	-1	1,309	-0.08%
2019/06/06	0	0.00	2	90.95	89.10	-2	1,632	-0.12%
2019/06/05	3	90.70	1	90.30	90.40	2	1,627	0.12%
2019/06/04	3	92.43	1	91.40	91.10	2	1,648	0.12%
2019/05/28	1	96.40	3	96.60	96.00	-2	1,690	-0.12%
2019/05/27	0	0.00	1	96.70	96.60	-1	1,723	-0.06%
2019/05/24	1	97.50	1	97.70	97.50	0	1,725	0.00%
2019/05/22	1	98.50	1	96.60	96.00	0	1,752	0.00%
2019/05/20	1	95.40	1	95.30	95.00	0	1,781	0.00%
2019/05/17	1	96.00	0	0.00	95.00	1	1,792	0.06%
2019/05/16	2	98.30	3	99.33	95.90	-1	1,812	-0.06%
2019/05/15	2	98.80	8	98.75	98.90	-6	1,853	-0.32%
2019/05/14	8	92.00	0	0.00	94.70	8	1,835	0.44%
2019/05/13	1	95.20	8	94.15	93.50	-7	1,849	-0.38%
2019/05/10	2	97.45	1	95.20	95.00	1	1,868	0.05%
2019/05/09	4	100.30	11	98.19	97.00	-7	1,878	-0.37%
2019/05/08	16	99.84	14	99.21	99.00	2	1,891	0.11%
2019/05/07	16	94.73	0	0.00	94.60	16	1,861	0.86%
2019/05/06	2	94.25	0	0.00	93.50	2	1,944	0.10%
2019/05/03	3	97.37	1	97.20	97.20	2	2,039	0.10%
2019/05/02	1	96.90	0	0.00	97.30	1	2,060	0.05%
2019/04/30	4	94.38	7	95.21	96.50	-3	2,059	-0.15%
2019/04/29	3	94.83	4	94.00	93.60	-1	2,080	-0.05%
2019/04/26	1	95.30	4	94.10	94.10	-3	2,077	-0.14%
2019/04/25	1	93.80	2	93.80	95.90	-1	2,079	-0.05%
2019/04/24	3	96.40	1	95.70	94.90	2	2,077	0.10%
2019/04/23	3	95.97	54	96.08	95.20	-51	2,065	-2.47%
2019/04/22	1	98.40	0	0.00	98.50	1	2,053	0.05%
2019/04/18	24	96.23	0	0.00	94.40	24	2,041	1.18%
2019/04/17	12	98.07	1	98.70	97.60	11	2,041	0.54%
2019/04/16	4	96.88	11	97.69	98.10	-7	2,084	-0.34%
2019/04/15	2	100.50	0	0.00	101.00	2	2,062	0.10%
2019/04/12	0	0.00	25	102.46	100.50	-25	2,080	-1.20%
2019/04/10	1	106.50	1	109.00	106.50	0	2,127	0.00%
2019/04/09	3	108.83	0	0.00	108.50	3	2,124	0.14%
2019/04/08	2	106.50	0	0.00	106.50	2	2,127	0.09%
2019/04/03	2	110.50	3	110.00	109.00	-1	2,138	-0.05%
2019/04/02	0	0.00	28	107.98	107.50	-28	2,150	-1.30%
2019/04/01	3	110.50	0	0.00	109.00	3	2,147	0.14%
2019/03/29	1	112.50	1	111.50	111.00	0	2,134	0.00%
2019/03/28	1	115.00	0	0.00	112.00	1	2,127	0.05%
2019/03/27	2	114.25	9	114.50	114.00	-7	2,114	-0.33%
2019/03/26	2	116.00	16	116.09	115.00	-14	2,103	-0.67%
2019/03/25	8	114.63	0	0.00	114.00	8	2,068	0.39%
2019/03/22	8	118.19	6	116.92	120.00	2	2,033	0.10%
2019/03/21	3	115.67	1	115.50	115.50	2	1,985	0.10%
2019/03/20	26	115.21	14	114.96	118.00	12	1,943	0.62%
2019/03/19	6	111.42	0	0.00	109.00	6	1,850	0.32%
2019/03/18	2	111.50	8	114.25	109.50	-6	1,802	-0.33%
2019/03/15	40	108.58	0	0.00	107.50	40	1,679	2.38%
2019/03/14	2	112.75	32	110.11	109.00	-30	1,659	-1.81%
2019/03/13	10	111.95	5	110.70	111.00	5	1,630	0.31%
2019/03/12	6	106.67	14	105.32	110.50	-8	1,528	-0.52%
2019/03/08	1	101.00	2	100.50	101.00	-1	1,456	-0.07%
2019/03/07	24	98.32	7	99.91	98.10	17	1,436	1.18%
2019/03/06	14	100.50	18	100.86	100.00	-4	1,430	-0.28%
2019/03/04	3	107.00	0	0.00	105.00	3	1,441	0.21%
2019/02/26	115	105.65	5	105.80	105.00	110	1,421	7.74%	大買/鉅額交易
2019/02/25	0	0.00	8	101.38	102.50	-8	1,391	-0.57%
2019/02/22	3	99.87	36	99.20	101.50	-33	1,383	-2.39%
2019/02/21	6	102.00	5	101.30	101.00	1	1,359	0.07%
2019/02/20	9	103.67	12	102.79	104.00	-3	1,332	-0.23%
2019/02/19	1	107.00	17	104.85	105.00	-16	1,303	-1.23%
2019/02/18	11	110.41	5	110.30	108.00	6	1,283	0.47%
2019/02/15	27	110.52	47	111.06	108.50	-20	1,268	-1.58%
2019/02/14	63	112.72	7	109.14	111.00	56	1,237	4.52%
2019/02/13	3	105.83	2	106.50	107.50	1	1,173	0.09%
2019/02/12	8	108.75	25	107.26	104.50	-17	1,160	-1.47%
2019/02/11	16	104.78	2	107.00	106.50	14	1,139	1.23%
2019/01/30	7	105.00	22	104.20	103.00	-15	1,112	-1.35%
2019/01/29	8	105.94	12	106.54	105.00	-4	1,087	-0.37%
2019/01/28	15	107.50	19	107.34	105.50	-4	1,045	-0.38%
2019/01/25	19	105.24	29	105.24	104.50	-10	1,003	-1.00%
2019/01/24	463	99.11	113	100.72	103.50	350	926	37.79%	大買/大賣/鉅額交易
2019/01/23	22	93.27	2	93.80	94.20	20	822	2.43%
2019/01/22	3	90.77	11	91.77	90.40	-8	796	-1.00%
2019/01/21	15	91.53	1	91.90	90.20	14	779	1.80%
2019/01/17	1	86.00	1	85.90	86.40	0	752	0.00%
2019/01/16	1	88.20	23	85.15	85.20	-22	743	-2.96%
2019/01/15	3	88.77	52	88.33	88.00	-49	726	-6.74%
2019/01/14	3	89.10	9	88.70	88.10	-6	723	-0.83%
2019/01/11	7	89.84	29	90.03	87.70	-22	714	-3.08%
2019/01/10	42	93.61	0	0.00	92.40	42	688	6.10%
2019/01/09	2	93.05	22	93.08	93.00	-20	674	-2.97%
2019/01/08	76	95.89	19	94.70	94.00	57	659	8.64%
2019/01/07	8	91.31	10	89.28	90.50	-2	605	-0.33%
2019/01/04	27	89.78	19	89.61	88.30	8	591	1.35%
2019/01/03	49	90.42	10	89.44	88.70	39	570	6.83%
2019/01/02	25	89.51	58	89.17	90.00	-33	553	-5.96%
2018/12/28	0	0.00	1	83.50	83.50	-1	510	-0.20%
2018/12/27	26	82.62	0	0.00	81.80	26	501	5.18%
2018/12/26	15	81.07	34	80.89	80.90	-19	487	-3.90%
2018/12/25	29	78.72	0	0.00	80.50	29	461	6.29%
2018/12/24	8	73.63	0	0.00	74.00	8	425	1.88%
2018/12/21	0	0.00	1	67.60	68.50	-1	421	-0.24%
2018/12/17	0	0.00	10	71.44	71.20	-10	424	-2.35%
2018/12/13	0	0.00	1	72.70	73.10	-1	426	-0.23%
2018/12/10	30	71.29	0	0.00	69.90	30	441	6.79%
2018/12/07	0	0.00	15	69.23	70.50	-15	449	-3.34%
2018/12/06	11	71.74	0	0.00	70.00	11	454	2.42%
2018/12/04	0	0.00	6	74.50	74.00	-6	458	-1.31%
2018/12/03	11	76.39	1	75.20	75.20	10	464	2.15%
2018/11/30	0	0.00	4	74.15	73.60	-4	462	-0.86%
2018/11/29	0	0.00	4	75.15	75.20	-4	464	-0.86%
2018/11/28	15	73.27	2	73.70	72.80	13	461	2.82%
2018/11/27	15	73.17	1	73.90	73.80	14	456	3.06%
2018/11/26	4	67.28	0	0.00	69.30	4	445	0.90%
2018/11/23	0	0.00	3	63.20	63.00	-3	445	-0.67%
2018/11/21	1	63.20	0	0.00	62.90	1	450	0.22%
2018/11/20	0	0.00	5	63.76	63.50	-5	453	-1.10%
2018/11/16	6	64.83	0	0.00	64.00	6	477	1.26%
2018/11/15	19	64.77	0	0.00	64.80	19	515	3.69%
2018/11/14	0	0.00	2	65.45	65.50	-2	528	-0.38%
2018/11/12	0	0.00	1	68.50	67.60	-1	552	-0.18%
2018/11/09	1	68.10	0	0.00	68.00	1	573	0.17%
2018/11/02	2	68.00	0	0.00	66.80	2	745	0.27%
2018/11/01	3	65.13	0	0.00	67.40	3	792	0.38%
2018/10/26	0	0.00	5	64.12	62.70	-5	1,134	-0.44%
2018/10/25	0	0.00	4	63.90	63.30	-4	1,243	-0.32%
2018/10/19	0	0.00	1	71.50	70.70	-1	1,370	-0.07%
2018/10/17	1	71.50	0	0.00	71.50	1	1,419	0.07%
2018/10/16	1	72.50	1	71.10	71.30	0	1,430	0.00%
2018/10/12	0	0.00	100	71.08	71.40	-100	1,455	-6.87%
2018/10/11	0	0.00	5	68.60	68.10	-5	1,480	-0.34%
2018/10/09	0	0.00	10	77.02	75.30	-10	1,499	-0.67%
2018/10/08	10	82.00	3	82.87	81.50	7	1,533	0.46%
2018/10/05	0	0.00	7	84.61	84.10	-7	1,563	-0.45%
2018/10/02	0	0.00	15	89.98	89.80	-15	1,627	-0.92%
2018/09/28	0	0.00	5	90.10	89.70	-5	1,655	-0.30%
2018/09/27	0	0.00	25	92.28	91.50	-25	1,655	-1.51%
2018/09/26	1	94.30	3	92.37	92.80	-2	1,669	-0.12%
2018/09/25	1	93.00	0	0.00	93.30	1	1,676	0.06%
2018/09/17	1	94.00	3	92.70	92.80	-2	1,672	-0.12%
2018/09/14	25	95.65	0	0.00	95.30	25	1,673	1.49%
2018/09/13	1	93.00	2	95.50	94.30	-1	1,664	-0.06%
2018/09/12	0	0.00	2	92.95	92.20	-2	1,664	-0.12%
2018/09/11	0	0.00	28	94.83	94.00	-28	1,664	-1.68%
2018/09/10	24	95.62	15	94.26	94.90	9	1,664	0.54%
2018/09/07	0	0.00	10	97.92	97.60	-10	1,661	-0.60%
2018/09/05	9	102.56	45	102.80	101.00	-36	1,677	-2.15%
2018/09/04	48	103.06	0	0.00	104.00	48	1,678	2.86%
2018/09/03	3	101.33	16	102.44	101.00	-13	1,678	-0.77%
2018/08/31	18	104.25	8	103.06	102.50	10	1,692	0.59%
2018/08/30	20	103.38	5	102.40	101.00	15	1,702	0.88%
2018/08/29	0	0.00	4	101.50	99.90	-4	1,714	-0.23%
2018/08/27	0	0.00	14	100.61	100.50	-14	1,786	-0.78%
2018/08/24	0	0.00	22	99.38	99.50	-22	1,826	-1.20%
2018/08/23	12	101.13	52	102.52	101.50	-40	1,843	-2.17%
2018/08/22	55	105.07	2	105.50	105.50	53	1,838	2.88%
2018/08/21	11	100.85	3	99.97	100.00	8	1,824	0.44%
2018/08/20	1	97.10	16	98.58	97.00	-15	1,835	-0.82%
2018/08/17	1	103.00	33	99.71	98.30	-32	1,840	-1.74%
2018/08/16	27	99.06	5	97.64	99.10	22	1,836	1.20%
2018/08/15	4	104.50	2	103.50	101.50	2	1,817	0.11%
2018/08/14	4	103.75	27	102.83	103.00	-23	1,799	-1.28%
2018/08/13	2	105.75	32	105.28	103.00	-30	1,784	-1.68%
2018/08/10	32	112.47	100	115.51	112.00	-68	1,745	-3.89%
2018/08/09	116	118.16	11	113.91	119.00	105	1,708	6.15%	大買/鉅額交易
2018/08/08	18	120.83	22	119.30	115.00	-4	1,668	-0.24%
2018/08/07	11	120.50	37	119.93	118.00	-26	1,638	-1.59%
2018/08/06	61	122.01	123	120.53	123.00	-62	1,602	-3.87%	大賣/
2018/08/03	181	113.82	66	111.31	115.50	115	1,482	7.76%	大買/鉅額交易
2018/08/02	46	109.77	34	107.91	108.00	12	1,389	0.86%
2018/08/01	54	109.05	62	109.93	104.00	-8	1,331	-0.60%
2018/07/31	71	104.67	10	105.00	108.00	61	1,231	4.95%
2018/07/30	3	98.37	2	99.00	98.50	1	1,170	0.09%
2018/07/27	1	101.00	21	102.64	102.00	-20	1,185	-1.69%
2018/07/26	22	103.20	7	103.43	102.00	15	1,192	1.26%
2018/07/25	1	102.00	12	99.03	98.00	-11	1,164	-0.94%
2018/07/24	18	96.51	1	100.00	100.50	17	1,157	1.47%
2018/07/23	0	0.00	2	91.90	91.80	-2	1,161	-0.17%
2018/07/20	0	0.00	13	99.48	96.00	-13	1,178	-1.10%
2018/07/19	0	0.00	12	103.63	100.50	-12	1,181	-1.02%
2018/07/18	21	106.55	0	0.00	103.50	21	1,194	1.76%
2018/07/17	9	102.44	25	102.68	101.00	-16	1,199	-1.33%
2018/07/16	44	104.55	1	104.00	103.00	43	1,186	3.62%
2018/07/13	13	98.03	0	0.00	99.60	13	1,168	1.11%
2018/07/12	3	93.10	3	91.93	93.30	0	1,163	0.00%
2018/07/11	4	90.75	2	89.00	88.30	2	1,168	0.17%
2018/07/10	1	85.10	2	85.35	84.80	-1	1,171	-0.09%
2018/07/09	7	85.29	3	86.50	86.50	4	1,193	0.34%
2018/07/06	2	79.40	1	78.90	78.70	1	1,217	0.08%
2018/07/05	9	84.61	0	0.00	81.10	9	1,301	0.69%
2018/07/04	0	0.00	1	85.50	84.80	-1	1,366	-0.07%
2018/07/03	0	0.00	2	91.00	88.80	-2	1,425	-0.14%
2018/06/27	2	96.00	0	0.00	95.00	2	1,661	0.12%
2018/06/25	1	99.90	0	0.00	97.30	1	1,730	0.06%
2018/06/22	0	0.00	1	97.30	96.80	-1	1,806	-0.06%
2018/06/21	2	97.50	6	98.13	100.50	-4	1,864	-0.21%
2018/06/20	5	95.00	0	0.00	92.80	5	1,881	0.27%
2018/06/19	1	95.00	1	97.20	94.80	0	1,907	0.00%
2018/06/15	1	99.70	0	0.00	99.60	1	1,932	0.05%
2018/06/13	1	104.00	0	0.00	103.00	1	2,006	0.05%
2018/06/12	0	0.00	6	100.17	101.00	-6	2,036	-0.29%
2018/06/11	0	0.00	1	100.00	100.00	-1	2,042	-0.05%
2018/06/08	1	100.00	0	0.00	99.90	1	2,042	0.05%
2018/06/07	1	104.00	1	100.00	105.00	0	2,022	0.00%
2018/06/06	1	102.50	0	0.00	103.00	1	2,004	0.05%
2018/06/05	2	108.50	5	109.50	107.00	-3	1,986	-0.15%
2018/06/04	36	111.44	2	108.50	108.50	34	1,981	1.72%
2018/06/01	7	98.21	3	101.00	105.50	4	1,921	0.21%
2018/05/31	4	93.90	2	93.35	96.00	2	1,877	0.11%
2018/05/30	1	90.00	0	0.00	91.50	1	1,853	0.05%
2018/05/29	1	90.80	2	91.30	89.00	-1	1,838	-0.05%
2018/05/24	1	109.00	0	0.00	108.00	1	1,767	0.06%
2018/05/23	1	107.00	2	106.50	106.50	-1	1,760	-0.06%
2018/05/16	25	110.14	2	111.25	108.00	23	1,737	1.32%
2018/05/15	1	113.50	2	111.50	111.00	-1	1,724	-0.06%
2018/05/14	2	107.50	0	0.00	108.50	2	1,708	0.12%
2018/05/11	0	0.00	3	106.00	105.00	-3	1,694	-0.18%
2018/05/10	3	106.17	1	108.00	108.50	2	1,683	0.12%
2018/05/09	3	101.50	2	102.00	102.00	1	1,670	0.06%
2018/05/08	0	0.00	5	104.00	101.50	-5	1,666	-0.30%
2018/05/04	4	104.88	1	103.50	104.50	3	1,652	0.18%
2018/05/03	0	0.00	10	106.65	111.50	-10	1,635	-0.61%
2018/05/02	1	108.00	2	107.75	106.50	-1	1,616	-0.06%
2018/04/30	5	107.00	0	0.00	106.00	5	1,619	0.31%
2018/04/27	8	112.06	4	114.63	108.00	4	1,662	0.24%
2018/04/26	18	121.78	0	0.00	115.00	18	1,641	1.10%
2018/04/25	5	118.00	7	119.57	123.00	-2	1,613	-0.12%
2018/04/24	14	120.82	0	0.00	119.00	14	1,592	0.88%
2018/04/23	4	125.88	1	128.00	126.50	3	1,564	0.19%
2018/04/20	2	120.00	0	0.00	117.50	2	1,527	0.13%
2018/04/19	6	121.58	1	124.00	121.00	5	1,513	0.33%
2018/04/18	6	115.08	0	0.00	118.00	6	1,483	0.40%
2018/04/17	2	113.50	0	0.00	113.00	2	1,449	0.14%
2018/04/16	2	122.50	0	0.00	121.50	2	1,418	0.14%
2018/04/13	1	122.50	10	120.00	119.50	-9	1,398	-0.64%
2018/04/12	12	129.33	2	127.00	127.50	10	1,359	0.74%
2018/04/11	3	123.33	6	121.25	132.00	-3	1,315	-0.23%
2018/04/10	3	126.00	14	120.64	120.00	-11	1,220	-0.90%
2018/04/09	6	128.25	5	130.80	133.00	1	1,150	0.09%
2018/04/03	10	118.05	17	113.00	123.00	-7	1,075	-0.65%
2018/04/02	11	104.68	42	111.79	112.00	-31	1,019	-3.04%
2018/03/31	1	96.50	2.2	101.32	102.00	-1.2	944	-0.13%
2018/03/29	3	92.70	2	92.10	90.70	1	828	0.12%
2018/03/28	48	90.79	12	90.22	92.90	36	795	4.52%
2018/03/27	11	89.25	6	90.10	91.00	5	758	0.66%
2018/03/26	8	85.70	53	84.88	86.60	-45	676	-6.65%
2018/03/23	2	76.10	0	0.00	78.80	2	609	0.33%
2018/03/22	5	80.78	0	0.00	74.50	5	579	0.86%
2018/03/21	2	80.00	2	81.00	79.10	0	545	0.00%
2018/03/20	4	78.03	2	79.35	83.00	2	512	0.39%
2018/03/19	2	73.85	54	72.15	75.90	-52	463	-11.22%
2018/03/14	1	58.80	1	60.10	60.20	0	354	0.00%
2018/03/13	5	58.92	0	0.00	58.60	5	343	1.45%
2018/03/08	1	57.30	0	0.00	59.90	1	328	0.30%
2018/03/07	1	54.80	1	55.80	56.90	0	312	0.00%
2018/03/06	2	55.00	0	0.00	54.20	2	304	0.66%
2018/03/05	0	0.00	2	54.30	54.30	-2	302	-0.66%
2018/02/26	1	55.10	0	0.00	55.20	1	301	0.33%
2018/02/23	0	0.00	2	55.80	55.70	-2	299	-0.67%
2018/02/01	0	0.00	1	56.50	56.50	-1	311	-0.32%
2018/01/31	1	54.50	0	0.00	54.30	1	322	0.31%
2018/01/30	2	55.35	2	54.50	55.50	0	319	0.00%
2018/01/29	0	0.00	3	57.77	57.00	-3	311	-0.96%
2018/01/26	3	59.23	3	58.70	58.10	0	305	0.00%
2018/01/25	2	59.60	3	59.67	59.60	-1	296	-0.34%
2018/01/24	2.1	59.84	20	60.50	59.60	-17.9	289	-6.18%
2018/01/23	27	61.10	98	60.46	60.50	-71	274	-25.88%