眾達-KY (4977)-永豐金券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
122.5
漲跌
▲8.0
漲幅
+6.99%
成交量
20,692張
產業
上市通信網路類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

眾達-KY (4977)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
2024/11/20	369	113.09	33.4	114.33	114.50	335.7	9,521	3.53%	大買/鉅額交易
2024/11/19	35.7	113.18	27.3	111.98	113.50	8.4	9,428	0.09%
2024/11/18	44	112.24	51.1	112.38	110.50	-7.1	9,322	-0.08%
2024/11/15	129.4	112.81	301.8	113.71	111.50	-172.4	9,225	-1.87%	大買/大賣/鉅額交易
2024/11/14	80.2	117.46	165.2	117.45	117.00	-85	9,048	-0.94%	大賣/
2024/11/13	155.4	118.57	241.5	117.28	117.00	-86.1	8,874	-0.97%	大買/大賣/
2024/11/12	327.7	115.78	116.1	116.08	115.50	211.6	8,461	2.50%	大買/大賣/鉅額交易
2024/11/11	213.3	114.52	37.1	114.34	117.00	176.2	8,189	2.15%	大買/鉅額交易
2024/11/08	33.1	107.91	22	108.23	106.50	11	7,963	0.14%
2024/11/07	22	107.59	91.7	109.64	107.00	-69.6	7,849	-0.89%
2024/11/06	104.3	108.51	29	107.14	108.00	75.3	7,806	0.96%	大買/
2024/11/05	52.3	107.31	53.4	108.90	107.50	-1.1	7,782	-0.01%
2024/11/04	15	110.93	21	109.95	110.00	-6	7,742	-0.08%
2024/11/01	19.6	107.52	17.3	106.67	108.00	2.3	7,695	0.03%
2024/10/30	39.3	107.00	48	107.52	107.50	-8.7	7,673	-0.11%
2024/10/29	35.2	105.28	38.4	105.82	107.50	-3.2	7,621	-0.04%
2024/10/28	50.2	105.93	65	106.65	104.50	-14.8	7,561	-0.20%
2024/10/25	16	110.53	20.1	109.82	110.00	-4.1	7,503	-0.05%
2024/10/24	15.7	112.07	56.2	110.73	108.50	-40.5	7,478	-0.54%
2024/10/23	25.3	115.27	35.1	114.56	115.50	-9.8	7,370	-0.13%
2024/10/22	67.5	114.75	57.5	113.82	114.50	10	7,341	0.14%
2024/10/21	35.8	113.53	292.3	113.64	113.00	-256.5	7,286	-3.52%	大賣/鉅額交易
2024/10/18	92.6	115.45	81	117.74	113.00	11.5	7,273	0.16%
2024/10/17	84.5	121.38	59	121.88	121.00	25.4	7,135	0.36%
2024/10/16	90.8	122.28	83.6	122.87	125.00	7.2	7,030	0.10%
2024/10/15	119.5	124.32	141.1	123.61	119.50	-21.6	6,797	-0.32%	大買/大賣/
2024/10/14	143.3	121.26	136.3	122.15	126.00	6.9	6,364	0.11%	大買/大賣/
2024/10/11	108.4	115.92	141.5	115.83	115.50	-33.1	5,929	-0.56%	大買/大賣/
2024/10/09	223.2	116.57	199.5	117.46	114.00	23.7	5,730	0.41%	大買/大賣/
2024/10/08	41.3	111.11	34.1	112.07	117.50	7.3	5,186	0.14%
2024/10/07	31.2	108.87	75.7	109.18	107.00	-44.4	4,980	-0.89%
2024/10/04	14.3	106.27	24.4	105.21	105.50	-10.1	4,838	-0.21%
2024/10/01	79.5	106.52	34.3	105.95	105.50	45.2	4,788	0.94%
2024/09/30	43.2	104.74	61.8	104.17	105.50	-18.7	4,658	-0.40%
2024/09/27	132.9	112.06	159.9	111.19	107.50	-27	4,521	-0.60%	大買/大賣/
2024/09/26	43.8	106.13	53.6	105.72	105.50	-9.8	4,123	-0.24%
2024/09/25	99.2	107.84	152.2	106.37	107.50	-53	4,061	-1.31%	大賣/
2024/09/24	14.1	111.72	36.6	110.53	112.50	-22.5	3,898	-0.58%
2024/09/23	86.2	111.62	48.9	111.81	110.00	37.3	3,865	0.96%
2024/09/20	102.8	111.36	98.3	111.01	109.50	4.5	3,680	0.12%	大買/
2024/09/19	120.1	110.62	99.4	110.23	112.50	20.6	3,505	0.59%	大買/
2024/09/18	141.8	108.95	329.2	107.85	106.00	-187.5	3,202	-5.85%	大買/大賣/鉅額交易
2024/09/16	251	105.00	13.5	104.89	105.00	237.5	2,769	8.57%	大買/鉅額交易
2024/09/13	148.4	96.90	181.9	96.82	95.70	-33.5	2,613	-1.28%	大買/大賣/
2024/09/12	129.4	96.19	101.2	97.07	97.50	28.2	2,385	1.18%	大買/大賣/
2024/09/11	85	89.26	45.7	89.30	90.60	39.3	2,003	1.96%
2024/09/10	37.5	84.04	38.4	83.80	82.40	-0.9	1,944	-0.04%
2024/09/09	13	79.99	20.2	79.31	80.00	-7.2	1,805	-0.40%
2024/09/06	3	75.20	3.3	75.47	75.00	-0.3	1,789	-0.02%
2024/09/05	5.1	75.34	5	76.12	75.40	0.1	1,806	0.01%
2024/09/04	4.1	75.67	5.4	76.19	75.00	-1.3	1,809	-0.07%
2024/09/03	18.4	79.88	29.1	79.96	79.00	-10.7	1,785	-0.60%
2024/09/02	29.5	80.40	10	79.79	79.60	19.5	1,760	1.11%
2024/08/30	22.1	75.57	0	0.00	74.80	22.1	1,717	1.28%
2024/08/29	2	75.30	15.8	75.51	75.70	-13.8	1,710	-0.81%
2024/08/28	2	75.40	0	0.00	75.00	2	1,702	0.12%
2024/08/27	0	0.00	0.2	75.10	75.10	-0.2	1,695	-0.01%
2024/08/26	13.2	72.51	2.1	73.71	73.90	11.2	1,690	0.66%
2024/08/23	0.3	69.70	1.3	71.01	72.10	-1	1,683	-0.06%
2024/08/21	1.1	70.82	1	71.70	71.00	0.1	1,689	0.01%
2024/08/20	0.2	70.98	1	71.20	70.20	-0.8	1,698	-0.05%
2024/08/19	1	69.20	1	68.80	68.80	0	1,699	0.00%
2024/08/16	0	0.00	6	67.80	67.70	-6	1,714	-0.35%
2024/08/15	2	67.10	0	0.00	67.20	2	1,726	0.12%
2024/08/14	3	67.27	0.2	67.46	67.00	2.8	1,774	0.16%
2024/08/13	2	67.15	0	0.00	67.30	2	1,885	0.11%
2024/08/12	4	68.73	94	68.73	68.80	-90	1,895	-4.75%
2024/08/09	0.2	68.00	36.1	68.01	67.80	-36	1,894	-1.90%
2024/08/08	0	0.00	2.1	68.25	67.60	-2.1	1,890	-0.11%
2024/08/07	13.3	68.02	14	67.89	68.30	-0.7	1,891	-0.04%
2024/08/06	5.1	63.82	5	62.02	62.10	0.1	1,889	0.01%
2024/08/05	10.3	66.90	4	66.52	66.00	6.2	1,868	0.33%
2024/08/02	2	73.80	8	74.04	73.30	-6	1,836	-0.33%
2024/08/01	2.1	75.65	1	76.20	76.40	1.1	1,826	0.06%
2024/07/31	1	74.30	0	0.00	74.20	1	1,826	0.05%
2024/07/30	1	73.10	0	0.00	75.40	1	1,823	0.06%
2024/07/29	53.3	76.61	25.1	76.28	73.20	28.3	1,811	1.56%
2024/07/26	8.1	79.35	9	78.14	79.00	-0.9	1,783	-0.05%
2024/07/23	9.2	80.28	61	80.19	80.30	-51.8	1,776	-2.92%
2024/07/22	8	78.87	97.2	78.44	77.70	-89.1	1,762	-5.06%
2024/07/19	20.3	83.22	14.4	83.57	80.00	6	1,741	0.34%
2024/07/18	39.5	86.84	31	87.10	85.50	8.6	1,691	0.51%
2024/07/17	14.1	85.26	66.2	84.70	87.30	-52.1	1,621	-3.21%
2024/07/16	6	82.62	58	82.66	82.20	-52	1,524	-3.41%
2024/07/15	3.1	82.52	6.1	82.98	82.10	-3	1,518	-0.19%
2024/07/12	5	82.56	54	81.92	81.70	-49	1,502	-3.26%
2024/07/11	15.2	83.62	89.1	83.62	83.70	-73.9	1,485	-4.97%
2024/07/10	11.3	82.93	68.4	82.92	82.50	-57.1	1,463	-3.90%
2024/07/09	17.6	80.79	25.1	78.98	81.10	-7.5	1,409	-0.53%
2024/07/08	7	81.37	16.4	81.39	80.90	-9.4	1,387	-0.68%
2024/07/05	24.1	82.63	57.3	82.25	82.20	-33.2	1,377	-2.41%
2024/07/04	1.1	80.29	186.8	80.08	80.20	-185.7	1,360	-13.65%	大賣/鉅額交易
2024/07/03	12.2	80.21	40.4	80.36	79.60	-28.2	1,358	-2.07%
2024/07/02	47	80.90	4.5	81.56	80.70	42.5	1,341	3.17%
2024/07/01	82.1	81.90	32	82.17	81.30	50.1	1,325	3.78%
2024/06/28	13.7	83.89	12.8	84.84	84.20	0.9	1,298	0.07%
2024/06/27	2	83.80	5.7	83.45	84.20	-3.7	1,243	-0.30%
2024/06/26	4.5	81.26	1	80.63	80.20	3.5	1,161	0.30%
2024/06/25	17	80.44	52.1	81.47	81.70	-35.1	1,140	-3.08%
2024/06/24	74.6	82.72	59.1	82.48	81.20	15.5	1,109	1.40%
2024/06/21	13.1	81.92	17.4	82.17	81.70	-4.3	1,024	-0.42%
2024/06/20	3.2	78.96	3.2	79.05	79.10	-0.1	928	-0.01%
2024/06/19	7	79.75	20.1	79.13	78.40	-13.1	907	-1.44%
2024/06/18	6	80.20	6.1	80.97	78.50	-0.1	873	-0.01%
2024/06/17	84.6	79.62	29.5	78.54	79.30	55.1	807	6.83%
2024/06/14	5	75.16	3	76.27	76.50	2	732	0.27%
2024/06/13	3	75.33	0	76.40	75.00	3	740	0.40%
2024/06/12	11.2	76.04	11	75.65	75.30	0.2	731	0.03%
2024/06/11	16	74.70	2.1	74.86	73.80	14	720	1.94%
2024/06/06	4.1	73.82	8.6	73.76	73.30	-4.5	744	-0.60%
2024/06/05	0.1	73.78	0	0.00	73.30	0.1	753	0.01%
2024/06/04	1.1	74.75	0	0.00	74.10	1.1	772	0.14%
2024/06/03	3.5	74.46	3.1	74.71	74.20	0.4	783	0.05%
2024/05/31	5.6	74.94	0.1	74.91	74.20	5.5	793	0.70%
2024/05/30	5.3	75.44	2	75.70	74.80	3.3	808	0.40%
2024/05/29	4.1	75.54	1	76.00	75.50	3.1	834	0.37%
2024/05/28	0.1	76.06	0	0.00	75.80	0.1	862	0.01%
2024/05/27	1	75.50	0	0.00	75.50	1	920	0.11%
2024/05/24	1	76.89	0.1	75.00	75.40	0.9	1,026	0.09%
2024/05/23	1.1	74.56	2.2	75.18	74.50	-1.1	1,104	-0.10%
2024/05/22	9.2	76.13	11	75.97	75.60	-1.9	1,150	-0.16%
2024/05/21	5	75.00	3.1	74.68	74.40	2	1,145	0.17%
2024/05/20	29.3	76.93	6.1	76.70	75.40	23.2	1,146	2.02%
2024/05/17	252.2	77.58	260.6	77.47	77.60	-8.3	1,098	-0.76%	大買/大賣/
2024/05/16	1	70.50	2	70.80	70.60	-1	995	-0.10%
2024/05/15	1	69.12	0	0.00	69.00	1	990	0.10%
2024/05/14	2	70.20	2	70.20	70.30	0	995	0.00%
2024/05/13	1.1	69.34	0	0.00	69.30	1.1	995	0.11%
2024/05/10	2.2	69.41	6.2	68.95	69.40	-4	995	-0.41%
2024/05/09	2.1	70.65	3	70.70	70.10	-0.9	994	-0.10%
2024/05/08	5.1	70.91	0.1	71.63	70.60	5	991	0.50%
2024/05/07	3.3	71.49	1.4	71.38	70.90	2	988	0.20%
2024/05/06	0.1	72.27	1	72.30	71.80	-0.9	985	-0.09%
2024/05/03	1.1	72.33	1	72.30	72.00	0.1	981	0.01%
2024/05/02	2	72.65	0	72.73	72.70	2	980	0.20%
2024/04/30	0	73.31	20	72.89	73.00	-20	981	-2.03%
2024/04/29	0.1	73.31	0	73.70	73.50	0.1	984	0.01%
2024/04/26	0	73.30	1	73.10	72.70	-1	984	-0.10%
2024/04/25	1.1	73.00	0.1	72.26	71.90	0.9	981	0.10%
2024/04/24	0.2	72.11	1.2	72.55	72.60	-1	987	-0.10%
2024/04/23	0	71.87	0.1	71.79	71.10	-0.1	991	-0.01%
2024/04/22	2	70.90	1.6	71.14	70.80	0.4	992	0.04%
2024/04/19	0.2	72.51	3.1	71.30	72.20	-2.9	993	-0.29%
2024/04/18	2	73.40	2.1	74.06	73.50	-0.1	990	-0.01%
2024/04/17	17.1	73.10	8	72.71	72.80	9.1	988	0.92%
2024/04/16	1.1	72.97	3	73.00	72.10	-1.9	995	-0.20%
2024/04/15	4	75.02	1	75.10	74.50	3	996	0.30%
2024/04/12	4	75.65	0	0.00	75.10	4	993	0.40%
2024/04/11	1	74.10	1	74.00	73.90	0	989	0.00%
2024/04/10	1	76.00	4	75.10	74.50	-3	989	-0.30%
2024/04/09	4	75.95	2.1	76.67	75.20	2	979	0.20%
2024/04/08	1	74.80	0.1	75.10	74.80	0.9	977	0.09%
2024/04/02	0.1	75.30	4	75.33	75.80	-3.9	984	-0.40%
2024/04/01	6.1	74.51	2.3	75.20	76.00	3.8	980	0.38%
2024/03/29	3	72.80	2.1	72.89	72.70	0.9	966	0.09%
2024/03/28	4	72.60	0	0.00	73.00	4	971	0.41%
2024/03/27	0.1	73.00	5	73.04	72.90	-5	971	-0.51%
2024/03/26	4	72.70	0	0.00	72.70	4	972	0.41%
2024/03/25	8	74.06	1	74.30	74.30	7	970	0.72%
2024/03/22	13	73.02	0	0.00	73.50	13	977	1.33%
2024/03/21	0	72.90	0.3	73.29	72.80	-0.3	976	-0.03%
2024/03/20	1	72.21	1	72.20	72.20	0	978	0.00%
2024/03/19	1.1	73.31	0.1	73.90	73.50	1	977	0.11%
2024/03/18	7.1	72.52	3.3	72.79	72.60	3.9	978	0.39%
2024/03/15	1.1	74.86	1	74.20	74.20	0.1	974	0.01%
2024/03/14	3.1	77.24	9	77.53	75.80	-5.9	986	-0.60%
2024/03/13	4.2	77.81	4	77.62	77.50	0.1	979	0.01%
2024/03/12	11.1	76.40	1	76.50	76.60	10.1	963	1.05%
2024/03/11	4.2	73.16	5	73.52	74.20	-0.8	951	-0.08%
2024/03/08	19.5	74.66	18.7	74.37	73.90	0.9	948	0.09%
2024/03/07	4.1	77.92	2.2	78.54	77.10	1.9	939	0.21%
2024/03/06	0.1	77.90	6.1	77.87	78.00	-6	960	-0.63%
2024/03/05	20.1	78.96	4	78.95	78.60	16.1	962	1.67%
2024/03/04	5.7	79.40	10.1	79.71	80.00	-4.4	953	-0.46%
2024/03/01	7.2	81.14	9.5	80.65	80.30	-2.3	926	-0.24%
2024/02/29	9.3	82.63	7.5	82.97	82.10	1.8	897	0.20%
2024/02/27	21	82.38	15	81.60	81.40	6	841	0.71%
2024/02/26	27.2	81.38	9.1	81.43	81.20	18.1	738	2.45%
2024/02/23	9.2	79.24	9.6	79.38	79.00	-0.4	653	-0.07%
2024/02/22	8	76.95	9.1	77.30	77.00	-1.1	609	-0.17%
2024/02/21	12.1	76.74	1.1	76.32	76.40	11	604	1.82%
2024/02/20	2	74.90	1.1	74.52	74.50	0.9	593	0.15%
2024/02/19	0	0.00	0.1	75.10	75.70	-0.1	602	-0.01%
2024/02/16	1	74.90	0	0.00	74.70	1	619	0.16%
2024/02/15	1.1	70.90	3.4	72.01	72.10	-2.3	617	-0.38%
2024/02/05	0.8	74.39	4	74.15	74.00	-3.3	613	-0.53%
2024/02/02	2	75.15	1	75.10	74.80	1	623	0.16%
2024/02/01	9.1	74.75	6	74.38	74.50	3.1	631	0.49%
2024/01/31	1	72.20	8.1	72.30	72.90	-7.1	630	-1.13%
2024/01/30	1	72.50	10.4	72.21	72.00	-9.4	630	-1.49%
2024/01/26	11	71.79	1	71.60	71.60	10	646	1.55%
2024/01/25	2	72.40	0	0.00	72.10	2	657	0.31%
2024/01/24	0.1	73.50	2	73.55	73.20	-1.9	666	-0.29%
2024/01/19	0	0.00	1.1	71.49	71.50	-1.1	718	-0.15%
2024/01/18	1.1	70.83	4.4	71.11	70.90	-3.3	740	-0.45%
2024/01/17	2.5	72.49	40	71.40	71.40	-37.6	757	-4.96%
2024/01/16	2	72.85	3.2	72.84	72.40	-1.2	787	-0.15%
2024/01/15	2	72.80	2	72.79	72.70	0	795	0.00%
2024/01/12	0.1	72.70	0	0.00	72.00	0.1	813	0.01%
2024/01/11	14	73.05	2.2	73.30	73.20	11.8	827	1.43%
2024/01/10	1.5	73.13	17	73.24	72.80	-15.6	861	-1.81%
2024/01/09	7.1	74.70	0	0.00	74.70	7.1	902	0.78%
2024/01/08	1.3	75.64	0	0.00	75.20	1.3	954	0.13%
2024/01/05	1	75.80	9	75.41	75.70	-8	989	-0.81%
2024/01/04	4.3	76.28	0	0.00	75.70	4.3	1,020	0.42%
2024/01/03	3	77.67	0.3	77.70	77.00	2.7	1,055	0.25%
2024/01/02	0	0.00	3	78.53	78.30	-3	1,082	-0.28%
2023/12/29	1	77.10	4	77.20	77.30	-3	1,165	-0.26%
2023/12/28	0.2	77.49	3	77.27	77.50	-2.8	1,225	-0.23%
2023/12/27	1	76.29	0.1	76.08	76.30	0.9	1,308	0.07%
2023/12/26	0	0.00	5.5	75.61	75.60	-5.5	1,342	-0.41%
2023/12/25	4.1	75.52	0	0.00	75.20	4.1	1,365	0.30%
2023/12/22	1	76.40	3	76.07	76.00	-2	1,384	-0.14%
2023/12/21	4	75.98	4	75.93	76.30	0	1,421	0.00%
2023/12/20	0.2	76.70	1.4	76.66	76.80	-1.2	1,466	-0.08%
2023/12/19	1.1	77.46	1	76.20	76.20	0.1	1,528	0.00%
2023/12/18	3	77.70	2	77.80	77.40	1	1,543	0.06%
2023/12/15	1.3	78.14	1	77.60	77.50	0.3	1,568	0.02%
2023/12/14	0	77.70	1	77.40	77.40	-1	1,624	-0.06%
2023/12/13	0	0.00	24	78.10	77.40	-24	1,748	-1.37%
2023/12/12	2.1	77.44	7	77.21	77.20	-5	1,861	-0.27%
2023/12/11	8.4	76.98	19	77.08	77.20	-10.7	2,052	-0.52%
2023/12/08	0	79.60	0	0.00	79.30	0	2,115	0.00%
2023/12/07	8	79.50	2	79.25	79.30	6	2,147	0.28%
2023/12/06	0	80.10	1	79.90	79.80	-1	2,220	-0.04%
2023/12/05	2.2	80.41	2	80.30	79.60	0.2	2,310	0.01%
2023/12/04	24.2	81.27	2	81.20	81.00	22.2	2,503	0.89%
2023/12/01	37	82.22	6	81.98	81.90	31	2,664	1.16%
2023/11/30	4.1	80.79	2	81.05	81.00	2.1	2,642	0.08%
2023/11/29	5	80.42	2	80.30	80.30	3	2,641	0.11%
2023/11/28	2.2	79.09	0	0.00	79.10	2.2	2,644	0.08%
2023/11/27	1	79.59	1.1	79.05	78.50	-0.1	2,649	0.00%
2023/11/24	4	79.60	1	79.10	79.10	3	2,656	0.11%
2023/11/22	3	80.33	5	80.80	80.50	-2	2,666	-0.08%
2023/11/21	10	80.60	0	0.00	80.20	10	2,664	0.38%
2023/11/20	1	80.23	10.1	80.03	79.60	-9	2,668	-0.34%
2023/11/17	0	0.00	1	79.50	79.50	-1	2,677	-0.04%
2023/11/16	9	79.32	5.1	78.62	79.50	3.9	2,681	0.14%
2023/11/15	2	78.50	6	77.93	78.80	-4	2,675	-0.15%
2023/11/14	5	76.34	4	76.00	75.60	1	2,663	0.04%
2023/11/13	4	75.95	4	76.15	75.70	0	2,674	0.00%
2023/11/10	4.4	75.12	3	75.53	75.00	1.4	2,693	0.05%
2023/11/09	3	76.17	3.3	76.03	75.90	-0.2	2,689	-0.01%
2023/11/08	2.1	78.30	1	79.00	77.80	1.1	2,695	0.04%
2023/11/07	1.4	79.19	1	78.40	78.20	0.4	2,719	0.01%
2023/11/06	2.1	78.75	1	79.00	79.00	1.1	2,807	0.04%
2023/11/03	0.1	78.10	0	0.00	78.00	0.1	2,851	0.00%
2023/11/01	2	76.50	15	75.55	76.60	-13	2,874	-0.45%
2023/10/31	7.1	78.82	6	76.12	75.30	1.1	2,878	0.04%
2023/10/30	1	79.03	2	79.70	79.10	-1	2,922	-0.03%
2023/10/27	5	78.70	1	79.30	78.60	4	2,992	0.13%
2023/10/26	3.7	80.65	5	79.72	79.10	-1.3	3,112	-0.04%
2023/10/25	1.2	82.70	0	0.00	81.90	1.2	3,125	0.04%
2023/10/24	3	80.33	4.1	81.03	82.10	-1.1	3,121	-0.04%
2023/10/23	2.1	78.91	2	79.15	79.40	0.1	3,117	0.00%
2023/10/20	5	79.10	4	78.93	79.00	1	3,130	0.03%
2023/10/19	0.5	79.90	3	80.13	80.70	-2.5	3,144	-0.08%
2023/10/18	7.5	79.59	5	79.14	78.80	2.5	3,177	0.08%
2023/10/17	7	82.42	6	82.68	81.00	1	3,311	0.03%
2023/10/16	8.3	82.06	13.1	82.50	81.10	-4.8	3,333	-0.14%
2023/10/13	11	84.16	10.5	83.23	83.40	0.5	3,317	0.02%
2023/10/12	8.3	80.68	11	80.88	81.40	-2.8	3,337	-0.08%
2023/10/11	13.5	81.81	22	82.30	81.00	-8.5	3,323	-0.26%
2023/10/06	4.5	83.91	4	84.23	84.30	0.5	3,308	0.02%
2023/10/05	7	83.43	37.8	83.82	84.00	-30.8	3,304	-0.93%
2023/10/04	6.7	80.09	437.5	79.85	79.30	-430.8	3,235	-13.31%	大賣/鉅額交易
2023/10/03	21.2	85.32	93	83.11	82.40	-71.8	3,247	-2.21%
2023/10/02	4.2	84.58	203	84.19	83.60	-198.8	3,183	-6.24%	大賣/鉅額交易
2023/09/28	8.1	83.65	3	83.87	83.20	5.1	3,178	0.16%
2023/09/27	3.3	84.04	8	84.46	83.00	-4.7	3,214	-0.15%
2023/09/26	3.2	85.32	7	85.61	85.00	-3.8	3,232	-0.12%
2023/09/25	3.1	85.66	14	84.94	85.50	-10.9	3,228	-0.34%
2023/09/22	12.1	84.12	10	84.16	85.20	2.1	3,210	0.06%
2023/09/21	7.1	82.47	1	82.80	81.50	6.1	3,186	0.19%
2023/09/20	4.6	84.52	9	84.07	83.30	-4.4	3,202	-0.14%
2023/09/19	13.3	85.62	13.4	85.85	85.10	-0.1	3,212	0.00%
2023/09/18	150.1	89.03	30.1	87.85	87.60	120	3,185	3.77%	大買/鉅額交易
2023/09/15	61	86.78	53.3	87.05	86.50	7.7	3,077	0.25%
2023/09/14	56.3	87.22	45.4	86.95	88.30	10.9	2,983	0.36%
2023/09/13	129.4	83.75	142.1	83.74	84.90	-12.7	2,828	-0.45%	大買/大賣/
2023/09/12	20	80.88	9.3	79.59	80.90	10.7	2,791	0.38%
2023/09/11	353	81.48	84	81.19	81.30	269	2,808	9.58%	大買/鉅額交易
2023/09/08	97	83.53	12	83.03	84.30	85	2,789	3.05%
2023/09/07	184.1	83.65	254.1	83.72	83.90	-70	2,819	-2.48%	大買/大賣/
2023/09/06	268.2	80.54	30.1	79.54	79.80	238.1	2,760	8.63%	大買/鉅額交易
2023/09/05	1	73.10	1	72.30	73.50	0	2,646	0.00%
2023/09/04	3	71.83	2	72.50	72.60	1	2,701	0.04%
2023/09/01	1	72.20	1	72.10	72.10	0	2,792	0.00%
2023/08/31	2.3	71.51	0	0.00	71.60	2.3	2,915	0.08%
2023/08/30	1	71.70	1.3	72.00	71.30	-0.3	2,994	-0.01%
2023/08/29	1	70.40	4	70.60	71.30	-3	3,066	-0.10%
2023/08/28	2.1	71.82	1.2	71.00	70.50	0.9	3,117	0.03%
2023/08/25	7	70.43	2	70.10	70.10	5	3,250	0.15%
2023/08/24	4.2	70.92	47	70.23	70.30	-42.8	3,385	-1.26%
2023/08/23	2	70.45	167	70.01	70.00	-165	3,571	-4.62%	大賣/鉅額交易
2023/08/22	6	71.37	3.1	71.23	70.80	3	3,620	0.08%
2023/08/21	3	71.34	0	71.89	71.70	3	3,674	0.08%
2023/08/18	19	70.85	1	71.60	71.00	18	3,705	0.49%
2023/08/17	7.4	70.78	1.4	72.72	72.70	6	3,776	0.16%
2023/08/16	1.1	69.08	16	69.94	70.60	-14.9	3,783	-0.39%
2023/08/15	0.1	72.52	0	0.00	71.60	0.1	3,801	0.00%
2023/08/14	2.3	71.34	0.1	72.00	71.30	2.2	3,829	0.06%
2023/08/11	7	73.15	40.2	73.76	74.30	-33.1	3,833	-0.86%
2023/08/10	21.9	72.08	154.1	72.29	71.40	-132.2	3,816	-3.46%	大賣/鉅額交易
2023/08/09	153.4	80.15	2.1	79.79	79.10	151.3	3,749	4.04%	大買/鉅額交易
2023/08/08	5.2	83.50	1.2	83.58	83.00	4	3,726	0.11%
2023/08/07	9.2	85.00	7	85.01	85.60	2.2	3,753	0.06%
2023/08/04	6.1	85.02	0	0.00	84.70	6.1	3,760	0.16%
2023/08/02	13.5	86.02	2	89.50	83.70	11.5	3,774	0.31%
2023/08/01	11.4	92.62	14.2	92.34	91.30	-2.8	3,730	-0.07%
2023/07/31	13.5	93.53	23.5	92.84	90.50	-10.1	3,688	-0.27%
2023/07/28	11	88.43	5.2	87.69	88.80	5.8	3,612	0.16%
2023/07/27	0	0.00	4.1	85.94	86.00	-4.1	3,610	-0.11%
2023/07/26	5.2	85.61	19.1	84.93	84.50	-13.8	3,620	-0.38%
2023/07/25	3	86.77	3	87.30	87.80	0	3,633	0.00%
2023/07/24	7.4	86.86	20	85.73	85.20	-12.6	3,655	-0.35%
2023/07/21	14	89.74	21.2	89.70	89.10	-7.1	3,698	-0.19%
2023/07/20	46.5	93.08	46.3	92.66	92.00	0.3	3,778	0.01%
2023/07/19	81	88.31	28.3	88.18	87.70	52.7	3,640	1.45%
2023/07/18	35.6	84.45	15.6	84.32	84.00	20	3,622	0.55%
2023/07/17	22.3	87.19	8.9	86.86	87.30	13.4	3,676	0.36%
2023/07/14	2.8	83.88	5	83.86	83.30	-2.2	3,743	-0.06%
2023/07/13	3.1	85.03	3	84.60	84.40	0.1	3,903	0.00%
2023/07/12	5.6	83.57	3	82.60	83.50	2.6	3,908	0.07%
2023/07/11	7.2	84.61	7	85.30	84.30	0.2	3,910	0.01%
2023/07/10	24.1	85.33	12	84.20	85.30	12.1	3,958	0.31%
2023/07/07	72	88.99	4	89.60	89.60	68	3,925	1.73%
2023/07/06	1.1	90.29	126	90.11	89.80	-124.9	3,981	-3.14%	大賣/鉅額交易
2023/07/05	4	92.18	8.5	92.59	91.10	-4.5	4,043	-0.11%
2023/07/04	37.3	91.74	6	92.28	92.70	31.3	4,198	0.75%
2023/07/03	9.3	91.22	36.7	90.46	91.20	-27.4	4,288	-0.64%
2023/06/30	91.5	89.56	31	89.46	90.00	60.5	4,300	1.41%
2023/06/29	5	88.96	14	88.67	89.50	-9	4,386	-0.20%
2023/06/28	8.2	87.76	85	87.04	87.00	-76.8	4,437	-1.73%
2023/06/27	81.5	86.42	0	0.00	85.90	81.5	4,445	1.83%
2023/06/26	12.5	87.17	4	87.50	87.40	8.5	4,459	0.19%
2023/06/21	5	89.14	3	89.33	89.00	2	4,489	0.05%
2023/06/20	7.5	89.88	1	89.80	89.80	6.5	4,562	0.14%
2023/06/19	11.3	91.77	13	91.44	90.70	-1.7	4,598	-0.04%
2023/06/16	13.6	89.80	3	90.83	89.60	10.6	4,605	0.23%
2023/06/15	13.3	89.44	28.1	88.85	89.00	-14.8	4,708	-0.31%
2023/06/14	13.4	90.16	5.2	90.03	89.50	8.3	4,705	0.18%
2023/06/13	13.9	90.72	8	90.31	89.60	5.9	4,702	0.13%
2023/06/12	36.1	93.48	4.1	95.06	91.40	32	4,624	0.69%
2023/06/09	8.4	101.43	9.1	101.50	101.50	-0.7	4,530	-0.02%
2023/06/08	17.6	103.52	1	104.03	101.50	16.6	4,583	0.36%
2023/06/07	21.9	105.42	37.3	105.12	104.50	-15.4	4,710	-0.33%
2023/06/06	29.8	109.95	32	111.31	108.50	-2.2	4,816	-0.05%
2023/06/05	13.3	113.90	25.7	113.67	115.00	-12.4	4,861	-0.25%
2023/06/02	17.3	112.96	7.4	112.14	111.00	9.9	4,903	0.20%
2023/06/01	6.1	112.83	6.1	113.58	114.00	-0.1	5,075	0.00%
2023/05/31	15.2	113.85	17.3	113.99	112.50	-2.1	5,142	-0.04%
2023/05/30	14.7	111.26	24.4	110.20	110.00	-9.7	5,037	-0.19%
2023/05/29	46.5	112.76	42.7	112.71	113.00	3.8	4,919	0.08%
2023/05/26	15.3	103.55	23	103.15	103.00	-7.7	4,781	-0.16%
2023/05/25	19.2	101.93	10.2	102.76	101.00	9	4,810	0.19%
2023/05/24	10.8	105.52	5	106.10	105.00	5.8	4,948	0.12%
2023/05/23	133.3	106.68	8	106.31	106.50	125.3	5,083	2.46%	大買/鉅額交易
2023/05/22	10.7	103.31	3	103.50	103.50	7.7	5,183	0.15%
2023/05/19	13.5	103.58	37.1	103.72	103.00	-23.7	5,267	-0.45%
2023/05/18	6.4	102.56	4	102.75	103.00	2.4	5,401	0.04%
2023/05/17	22.7	102.62	1.3	102.80	102.50	21.4	5,394	0.40%
2023/05/16	1.8	102.41	1	102.00	101.50	0.8	5,422	0.01%
2023/05/15	5.1	100.38	0	0.00	99.60	5.1	5,515	0.09%
2023/05/12	3.5	100.79	0	0.00	100.00	3.5	5,760	0.06%
2023/05/11	4.9	99.96	178	99.93	98.50	-173.1	5,796	-2.99%	大賣/鉅額交易
2023/05/10	1	103.50	1	103.00	103.00	0	5,829	0.00%
2023/05/09	0.6	103.13	178	102.46	102.00	-177.4	5,856	-3.03%	大賣/鉅額交易
2023/05/08	19	105.26	4.2	105.02	104.00	14.8	5,870	0.25%
2023/05/05	6.4	104.33	3	104.67	104.50	3.4	5,940	0.06%
2023/05/04	8.5	102.00	13	101.69	102.00	-4.5	5,972	-0.08%
2023/05/03	2.2	104.75	4	104.00	103.50	-1.8	5,988	-0.03%
2023/05/02	5.1	107.47	28	106.04	106.50	-22.9	6,064	-0.38%
2023/04/28	6	106.83	4	107.00	107.00	2	6,178	0.03%
2023/04/27	2.1	106.26	2	107.00	105.50	0.1	6,291	0.00%
2023/04/26	21.6	107.58	11	108.09	108.00	10.6	6,300	0.17%
2023/04/25	15.3	109.90	0	112.50	106.50	15.3	6,267	0.24%
2023/04/24	1.2	116.86	1	114.50	114.50	0.2	6,172	0.00%
2023/04/21	17	119.12	36.3	118.84	115.50	-19.3	6,237	-0.31%
2023/04/20	22.1	121.86	12.5	120.30	121.50	9.6	6,304	0.15%
2023/04/19	19	126.68	10	125.80	126.50	9	6,282	0.14%
2023/04/18	17.7	124.21	32.3	126.07	126.00	-14.6	6,238	-0.23%
2023/04/17	5	121.40	36	120.97	121.50	-31	6,192	-0.50%
2023/04/14	21	121.24	6	120.08	119.00	15	6,241	0.24%
2023/04/13	36	124.43	47.1	121.65	119.00	-11	6,288	-0.18%
2023/04/12	3.7	123.68	120	123.88	124.00	-116.3	6,301	-1.85%	大賣/鉅額交易
2023/04/11	11	123.32	6	123.33	123.50	5	6,288	0.08%
2023/04/10	46	124.09	61	125.73	125.50	-15	6,278	-0.24%
2023/04/07	107.3	123.71	13	124.73	122.50	94.3	6,226	1.51%	大買/
2023/04/06	22	119.23	23	119.39	120.00	-1	6,044	-0.02%
2023/03/31	6.2	113.94	9	115.11	116.00	-2.8	5,943	-0.05%
2023/03/30	26.1	114.21	207	113.66	113.00	-180.9	5,976	-3.03%	大賣/鉅額交易
2023/03/29	13	118.04	15.2	116.58	118.50	-2.2	5,880	-0.04%
2023/03/28	77.2	113.30	2	112.50	112.50	75.2	5,830	1.29%
2023/03/27	18	114.86	3.6	115.27	114.50	14.4	5,814	0.25%
2023/03/24	7	115.43	3	115.67	117.00	4	5,820	0.07%
2023/03/23	64	113.20	9	114.47	115.00	55	5,797	0.95%
2023/03/22	24.5	110.87	104	110.88	111.50	-79.5	5,779	-1.38%	大賣/
2023/03/21	16.3	111.41	174	110.18	110.00	-157.7	5,770	-2.73%	大賣/鉅額交易
2023/03/20	71.6	112.06	263.5	110.70	111.00	-191.9	5,746	-3.34%	大賣/鉅額交易
2023/03/17	1.5	119.16	2	119.00	118.50	-0.5	5,633	-0.01%
2023/03/16	25	117.32	18	117.14	116.50	7	5,638	0.12%
2023/03/15	6	119.50	0	0.00	119.00	6	5,735	0.10%
2023/03/14	8	117.56	19.1	118.08	117.00	-11.1	5,811	-0.19%
2023/03/13	16.1	117.57	17.1	119.12	118.50	-1	6,020	-0.02%
2023/03/10	28.2	119.06	109.7	119.22	118.50	-81.5	6,156	-1.32%	大賣/
2023/03/09	20.2	127.05	112.2	128.16	128.00	-92	6,088	-1.51%	大賣/
2023/03/08	112.5	125.93	135.3	123.07	126.50	-22.8	6,123	-0.37%	大買/大賣/
2023/03/07	46.1	119.23	38.3	119.76	120.00	7.8	6,250	0.12%
2023/03/06	61.4	117.90	51.1	119.80	121.00	10.3	6,272	0.16%
2023/03/03	9	113.33	227.1	112.85	113.00	-218.1	6,111	-3.57%	大賣/鉅額交易
2023/03/02	72	110.78	116.5	109.87	111.50	-44.5	6,124	-0.73%	大賣/
2023/03/01	51	110.07	1	109.50	110.50	50	6,214	0.80%
2023/02/24	23	111.93	24	110.08	110.00	-1	6,208	-0.02%
2023/02/23	19.2	111.14	57	110.49	111.50	-37.8	6,162	-0.61%
2023/02/22	121.2	113.07	456	112.14	109.50	-334.8	6,080	-5.51%	大買/大賣/鉅額交易
2023/02/21	294.2	119.04	319.1	119.38	118.50	-24.9	5,882	-0.42%	大買/大賣/
2023/02/20	712.1	118.80	157	119.51	121.00	555	5,718	9.71%	大買/大賣/鉅額交易
2023/02/17	330	115.00	472	115.61	116.50	-142	5,563	-2.55%	大買/大賣/鉅額交易
2023/02/16	495	112.79	89.1	112.47	116.00	405.9	5,472	7.42%	大買/鉅額交易
2023/02/15	1.4	107.11	16	106.88	107.00	-14.7	5,331	-0.27%
2023/02/14	72.2	108.48	4	109.25	108.00	68.2	5,311	1.28%
2023/02/13	122.1	108.42	82	110.19	111.00	40.1	5,288	0.76%	大買/
2023/02/10	211.1	117.12	130.5	113.70	110.50	80.5	5,214	1.54%	大買/大賣/
2023/02/09	9.5	110.82	117.4	110.61	111.50	-107.9	4,955	-2.18%	大賣/鉅額交易
2023/02/08	9.2	111.80	48.1	112.47	109.50	-39	4,895	-0.80%
2023/02/07	18	112.58	160	112.23	113.00	-142	4,814	-2.95%	大賣/鉅額交易
2023/02/06	8	111.50	9	110.78	111.50	-1	4,780	-0.02%
2023/02/03	106	111.03	191	110.94	112.00	-85	4,757	-1.79%	大買/大賣/
2023/02/02	20.2	112.13	63	110.12	111.50	-42.8	4,696	-0.91%
2023/02/01	22	112.64	136	111.43	113.00	-114	4,680	-2.44%	大賣/鉅額交易
2023/01/31	48.9	114.32	8	115.56	113.50	40.9	4,698	0.87%
2023/01/30	515.3	115.61	47	114.15	113.00	468.3	4,599	10.18%	大買/鉅額交易
2023/01/17	73	112.07	31.3	111.30	111.50	41.7	4,472	0.93%
2023/01/16	1.4	103.02	183.1	104.51	105.00	-181.7	4,362	-4.16%	大賣/鉅額交易
2023/01/13	3.1	101.50	0	0.00	102.00	3.1	4,353	0.07%
2023/01/12	12	105.17	14	103.93	104.50	-2	4,332	-0.05%
2023/01/11	20	105.33	251.2	105.45	104.50	-231.2	4,355	-5.31%	大賣/鉅額交易
2023/01/10	46.1	103.78	64	105.96	104.50	-17.9	4,292	-0.42%
2023/01/09	32	104.64	27	105.09	107.00	5	4,187	0.12%
2023/01/06	41	104.46	257	103.83	104.50	-216	4,135	-5.22%	大賣/鉅額交易
2023/01/05	113	103.35	140	102.26	102.50	-27	4,079	-0.66%	大買/大賣/
2023/01/04	20	103.33	42	101.73	101.50	-22	3,967	-0.55%
2023/01/03	99	101.85	162	100.83	104.00	-63	3,924	-1.61%	大賣/
2022/12/30	193	98.54	29	97.38	98.90	164	3,874	4.23%	大買/鉅額交易
2022/12/29	30	95.32	0	0.00	95.80	30	3,828	0.78%
2022/12/28	43.1	96.74	225	95.39	94.60	-181.9	3,846	-4.73%	大賣/鉅額交易
2022/12/27	28.1	98.61	4.1	98.16	99.00	24	3,827	0.63%
2022/12/26	2	96.80	4	96.50	96.70	-2	3,802	-0.05%
2022/12/23	2	97.75	102.5	97.03	97.50	-100.5	3,788	-2.65%	大賣/
2022/12/22	8.2	99.46	256.1	99.34	98.90	-247.9	3,788	-6.54%	大賣/鉅額交易
2022/12/21	93	100.75	40	101.13	101.00	53	3,746	1.41%
2022/12/20	1	102.00	8.3	104.39	101.50	-7.3	3,752	-0.19%
2022/12/19	2	105.00	70	104.88	105.50	-68	3,753	-1.81%
2022/12/16	1.2	104.72	150	105.00	106.00	-148.8	3,765	-3.95%	大賣/鉅額交易
2022/12/15	1.1	109.41	3	108.17	107.50	-1.9	3,748	-0.05%
2022/12/14	72	111.31	1	110.50	110.50	71	3,718	1.91%
2022/12/13	21	110.45	16	106.78	106.50	5	3,653	0.14%
2022/12/12	6	108.00	154	107.97	108.00	-148	3,618	-4.09%	大賣/鉅額交易
2022/12/09	3.2	110.09	14	109.86	109.50	-10.8	3,593	-0.30%
2022/12/08	3	110.33	39	111.58	110.00	-36	3,592	-1.00%
2022/12/07	16.5	117.05	242	113.94	110.50	-225.5	3,568	-6.32%	大賣/鉅額交易
2022/12/06	30	114.82	42.1	113.92	115.00	-12.1	3,494	-0.34%
2022/12/05	853	114.08	151	114.52	117.50	702	3,427	20.48%	大買/大賣/鉅額交易
2022/12/02	121.1	108.16	60.8	109.48	108.00	60.3	3,205	1.88%	大買/
2022/12/01	143.4	105.74	24.1	105.87	105.50	119.3	2,997	3.98%	大買/鉅額交易
2022/11/30	74	106.26	50	106.30	105.50	24	2,961	0.81%
2022/11/29	100.1	106.74	112.1	105.96	105.50	-12.1	2,838	-0.42%	大賣/
2022/11/28	44	96.63	32.1	95.38	99.30	11.9	2,605	0.46%
2022/11/25	77.2	91.67	96	92.56	90.30	-18.8	2,509	-0.75%
2022/11/24	76	95.14	30	97.03	94.70	46	2,463	1.87%
2022/11/23	46	96.21	185	97.61	95.60	-139	2,454	-5.66%	大賣/鉅額交易
2022/11/22	2	90.00	2	89.20	89.20	0	2,426	0.00%
2022/11/21	3	91.60	3.1	91.92	92.80	-0.1	2,577	0.00%
2022/11/18	4	90.37	1	91.70	88.00	3	2,708	0.11%
2022/11/17	1	91.69	0	0.00	90.60	1	2,830	0.04%
2022/11/16	0	90.30	0	0.00	90.30	0	2,907	0.00%
2022/11/15	1	92.50	0	0.00	91.90	1	2,945	0.03%
2022/11/14	0	0.00	32	94.51	94.40	-32	2,938	-1.09%
2022/11/11	1	93.20	17	97.95	92.00	-16	2,940	-0.54%
2022/11/10	12	97.95	0	0.00	97.10	12	2,914	0.41%
2022/11/09	58	98.19	9	99.46	98.60	49	2,907	1.69%
2022/11/08	10	99.05	5	98.64	97.50	5	2,877	0.17%
2022/11/07	1	95.30	1	97.20	97.10	0	2,846	0.00%
2022/11/04	104	95.28	0	96.00	96.00	104	2,853	3.64%	大買/鉅額交易
2022/11/03	1	95.30	3.1	95.51	95.30	-2.1	2,875	-0.07%
2022/11/02	0	94.50	1	94.80	94.00	-1	2,871	-0.03%
2022/11/01	21.1	92.51	0	0.00	93.30	21.1	2,862	0.74%
2022/10/31	2	88.70	496	87.53	88.70	-494	2,845	-17.36%	大賣/鉅額交易
2022/10/28	29	88.41	284	87.97	86.60	-255	2,801	-9.10%	大賣/鉅額交易
2022/10/27	23	90.27	24	90.48	94.00	-1	2,743	-0.04%
2022/10/26	2	92.60	0	0.00	94.10	2	2,647	0.08%
2022/10/25	1	93.20	0	0.00	93.30	1	2,632	0.04%
2022/10/24	10	91.84	11.3	91.60	92.70	-1.3	2,612	-0.05%
2022/10/21	175	90.00	51	90.22	90.00	124	2,564	4.84%	大買/鉅額交易
2022/10/20	0	0.00	1	103.50	100.00	-1	2,516	-0.04%
2022/10/19	58	110.97	58	107.49	104.00	0	2,485	0.00%
2022/10/18	32.1	106.45	16	108.19	103.50	16.1	2,424	0.66%
2022/10/17	7	103.21	7	104.00	103.50	0	2,389	0.00%
2022/10/14	2.2	103.54	2	104.25	102.50	0.2	2,368	0.01%
2022/10/13	5	101.00	2	102.00	98.30	3	2,343	0.13%
2022/10/12	3	100.50	4	100.88	104.50	-1	2,318	-0.04%
2022/10/11	18	105.28	9	107.17	106.50	9	2,293	0.39%
2022/10/07	1	112.50	93	111.14	112.00	-92	2,256	-4.08%
2022/10/06	16	117.13	2	115.50	113.50	14	2,228	0.63%
2022/10/05	17	121.15	4	120.75	120.00	13	2,188	0.59%
2022/10/04	2	120.75	74	121.43	121.00	-72	2,138	-3.37%
2022/10/03	2	114.25	1	113.00	112.50	1	2,084	0.05%
2022/09/30	1	116.00	1	117.50	116.00	0	2,067	0.00%
2022/09/29	1	117.50	21	115.57	116.50	-20	2,044	-0.98%
2022/09/28	14	112.93	69	113.46	109.50	-55	2,012	-2.73%
2022/09/27	14	113.07	3	114.00	117.00	11	1,974	0.56%
2022/09/26	91	113.80	17	113.21	113.00	74	1,945	3.80%
2022/09/23	103	117.74	53	118.06	112.00	50	1,903	2.63%	大買/
2022/09/22	65	119.40	19.6	118.85	122.00	45.4	1,855	2.44%
2022/09/21	4	118.00	3	118.50	118.50	1	1,813	0.06%
2022/09/20	1.4	119.36	1	118.00	119.50	0.4	1,799	0.02%
2022/09/19	1	116.00	20	117.15	119.00	-19	1,785	-1.06%
2022/09/16	0	0.00	2	118.50	117.50	-2	1,764	-0.12%
2022/09/15	13	123.42	7	123.86	118.50	6	1,750	0.34%
2022/09/14	5	119.60	32.1	120.34	121.50	-27.1	1,714	-1.58%
2022/09/13	41	121.02	49	123.27	120.50	-8	1,682	-0.47%
2022/09/12	42	122.07	70	121.76	121.50	-28	1,603	-1.75%
2022/09/08	3	118.16	2	118.01	121.50	1	1,545	0.06%
2022/09/07	3	117.99	9	117.22	119.00	-6	1,504	-0.40%
2022/09/06	18	121.08	30	120.90	120.00	-12	1,458	-0.82%
2022/09/05	27	119.50	47	119.63	117.50	-20	1,364	-1.46%
2022/09/02	111	120.28	110.1	119.64	119.50	0.9	1,239	0.07%	大買/大賣/
2022/09/01	31.1	114.74	5.4	115.82	116.00	25.8	1,163	2.21%
2022/08/31	18	120.03	24	120.04	119.50	-6	1,104	-0.54%
2022/08/30	64	115.78	109.2	121.14	121.50	-45.2	1,053	-4.29%	大賣/
2022/08/29	64	114.94	94.2	113.36	116.00	-30.2	914	-3.30%
2022/08/26	137.4	117.35	77	117.15	114.00	60.4	803	7.52%	大買/
2022/08/25	532	111.71	238	112.88	115.50	294	630	46.62%	大買/大賣/鉅額交易
2022/08/24	92	108.51	179	107.01	105.00	-87	478	-18.17%	大賣/
2022/08/23	105	100.97	49.2	101.90	99.30	55.8	338	16.50%	大買/
2022/08/22	64	97.85	23	97.13	99.50	41	253	16.19%
2022/08/19	61	96.08	0	97.00	95.10	61	203	30.02%
2022/08/18	12	93.69	17	95.49	95.30	-5	177	-2.82%
2022/08/17	2	91.30	1.2	91.25	91.50	0.8	153	0.53%
2022/08/16	1	89.60	0	0.00	89.50	1	143	0.70%
2022/08/15	4	91.20	0	0.00	90.80	4	136	2.93%
2022/08/12	0	0.00	1	91.40	91.20	-1	132	-0.76%
2022/08/11	5	91.02	54	90.91	90.30	-49	125	-39.12%
2022/08/10	0	91.50	66	90.76	89.30	-66	105	-62.46%
2022/08/09	16	86.04	5.1	86.15	85.20	10.9	76	14.28%
2022/08/08	5	85.60	10	81.60	85.00	-5	68	-7.24%
2022/08/05	10	82.32	0	0.00	82.30	10	61	16.24%
2022/08/04	0	0.00	2	77.10	77.50	-2	58	-3.43%
2022/07/29	1	80.00	0	0.00	79.90	1	57	1.72%
2022/07/26	1	78.80	1	78.70	78.20	0	57	0.00%
2022/07/25	0	0.00	1	78.10	78.40	-1	57	-1.74%
2022/07/21	0	0.00	1	78.50	78.60	-1	58	-1.72%
2022/07/20	1	78.50	0	0.00	78.60	1	58	1.70%
2022/07/07	4	75.90	4	77.33	77.50	0	64	0.00%
2022/07/06	0	0.00	0.1	75.90	75.00	-0.1	63	-0.09%
2022/07/05	0.3	75.31	0	0.00	75.00	0.3	64	0.54%
2022/06/30	1	78.70	0	0.00	77.50	1	62	1.61%
2022/06/28	0.1	80.20	0	0.00	78.80	0.1	61	0.15%
2022/06/24	2	77.65	0	0.00	77.70	2	62	3.20%
2022/06/23	0.1	76.50	0	0.00	76.00	0.1	62	0.08%
2022/06/13	0	0.00	0.4	79.50	79.70	-0.4	61	-0.68%
2022/05/30	1	77.70	3	77.30	77.90	-2	60	-3.31%
2022/05/26	1	75.90	0	0.00	75.60	1	59	1.67%
2022/05/20	0	76.50	0	0.00	76.40	0	61	0.02%
2022/05/17	1	77.60	0	0.00	76.90	1	62	1.61%
2022/05/16	1	77.10	0	0.00	77.00	1	61	1.62%
2022/05/10	1	77.70	4	77.13	77.70	-3	61	-4.85%
2022/04/28	1	79.00	0	0.00	79.50	1	64	1.55%
2022/04/26	0	80.60	0	0.00	80.10	0	64	0.00%
2022/04/20	8	80.50	0	0.00	80.50	8	61	12.91%
2022/04/06	9	81.10	3	81.07	81.20	6	65	9.23%
2022/03/28	0	79.50	0	0.00	79.10	0	66	0.04%
2022/03/24	1	80.90	2	80.20	80.90	-1	66	-1.51%
2022/03/17	11	78.06	0	0.00	78.60	11	70	15.57%
2022/03/16	7	77.09	0	0.00	76.80	7	72	9.66%
2022/03/14	3	78.50	0	0.00	78.00	3	73	4.09%
2022/03/10	1	78.00	0	0.00	78.30	1	74	1.34%
2022/03/07	16	75.68	0	0.00	75.60	16	73	21.87%
2022/03/04	11	78.11	0	0.00	78.00	11	73	15.03%
2022/03/03	12	78.63	0	0.00	78.60	12	73	16.26%
2022/03/02	6	78.58	0	0.00	78.60	6	75	7.93%
2022/03/01	12	78.54	0	0.00	78.90	12	76	15.71%
2022/02/25	0	0.00	1	78.50	78.60	-1	76	-1.31%
2022/02/24	13	78.40	0	0.00	78.00	13	77	16.82%
2022/02/23	5	80.40	0	0.00	80.50	5	77	6.43%
2022/02/22	1	80.20	1	80.20	79.90	0	79	0.00%
2022/02/16	1	79.30	0	0.00	79.10	1	87	1.15%
2022/02/15	0	0.00	1	78.40	78.50	-1	88	-1.14%
2022/02/14	1	77.50	0	0.00	77.60	1	88	1.13%
2022/02/09	2	81.15	12	80.31	80.30	-10	87	-11.40%
2022/02/07	1	80.00	0	0.00	79.00	1	91	1.09%
2022/01/26	0	0.00	0	78.10	78.00	0	90	-0.02%
2022/01/24	3	79.70	0	0.00	79.70	3	92	3.23%
2022/01/21	3	80.50	1	80.20	80.50	2	94	2.13%
2022/01/20	0	0.00	1	81.30	81.40	-1	96	-1.03%
2022/01/13	2	82.30	0	0.00	83.00	2	100	1.98%
2022/01/11	0	0.00	3	81.50	81.40	-3	98	-3.04%
2022/01/10	16	83.00	3	83.00	83.00	13	97	13.33%
2022/01/07	0	0.00	3	83.00	83.00	-3	98	-3.05%
2022/01/06	0	0.00	4	84.10	83.90	-4	97	-4.09%
2022/01/05	1	85.00	2	84.65	84.60	-1	97	-1.02%
2022/01/04	0	0.00	1	85.50	85.00	-1	97	-1.03%
2021/12/28	35	84.96	0	0.00	85.00	35	96	36.42%
2021/12/27	4	85.00	0	0.00	85.30	4	95	4.18%
2021/12/24	1	85.00	0	0.00	85.00	1	95	1.05%
2021/12/21	11	85.29	0	0.00	85.30	11	95	11.51%
2021/12/14	3	83.90	0	0.00	83.90	3	96	3.10%
2021/12/13	3	84.50	0	0.00	84.50	3	96	3.11%
2021/12/09	0.1	86.04	0	0.00	86.00	0.1	93	0.14%
2021/12/07	0	0.00	3	84.70	84.70	-3	92	-3.23%
2021/11/29	0	0.00	3	84.50	84.50	-3	90	-3.31%
2021/11/22	6	87.37	0	0.00	88.50	6	87	6.85%
2021/11/18	0	0.00	5	86.40	86.80	-5	87	-5.70%
2021/11/17	0	0.00	5	87.22	87.10	-5	88	-5.65%
2021/11/15	52	86.88	0	0.00	87.10	52	92	56.45%
2021/11/03	0	0.00	4	84.10	84.10	-4	111	-3.58%
2021/11/01	1	84.10	0	0.00	84.70	1	112	0.89%
2021/10/29	0	0.00	1	84.50	84.30	-1	111	-0.90%
2021/10/28	0	0.00	1	85.80	85.00	-1	111	-0.90%
2021/10/26	5	82.20	0	0.00	81.70	5	112	4.45%
2021/10/22	20	79.10	0	0.00	79.10	20	115	17.25%
2021/10/21	22	79.67	0	0.00	79.10	22	120	18.29%
2021/10/19	1	77.20	0	0.00	77.20	1	121	0.82%
2021/10/18	11	76.89	3	76.80	76.80	8	122	6.51%
2021/10/15	1	76.30	0	0.00	76.30	1	124	0.80%
2021/10/14	1	74.70	0	0.00	74.70	1	124	0.80%
2021/10/13	1	74.60	0	0.00	74.60	1	124	0.80%
2021/10/05	5	76.30	0	0.00	75.60	5	139	3.59%
2021/10/04	4	76.20	0	0.00	76.20	4	139	2.87%
2021/09/27	3	81.60	0	0.00	81.60	3	146	2.05%
2021/09/22	8	80.01	0	0.00	79.20	8	152	5.25%
2021/09/13	4	79.70	0	0.00	79.70	4	160	2.49%
2021/08/24	1	78.90	0	0.00	79.30	1	214	0.47%
2021/08/20	0	0.00	1	73.60	73.70	-1	216	-0.46%
2021/08/19	0	0.00	150	75.27	75.00	-150	216	-69.19%	大賣/鉅額交易
2021/08/17	0	76.20	0	0.00	74.20	0	214	0.01%
2021/08/13	0	0.00	30	81.35	81.90	-30	209	-14.30%
2021/08/09	0	0.00	27	84.57	83.50	-27	229	-11.79%
2021/08/06	0	0.00	27	86.04	86.20	-27	233	-11.55%
2021/08/05	0	0.00	30	86.69	86.80	-30	242	-12.35%
2021/07/29	0	0.00	16	83.32	84.00	-16	301	-5.31%
2021/07/28	11	83.20	1	82.80	83.40	10	317	3.15%
2021/07/27	0	0.00	30	84.50	83.60	-30	343	-8.73%
2021/07/14	0	0.00	1	86.70	86.60	-1	400	-0.25%
2021/07/13	0	0.00	1	86.00	87.10	-1	410	-0.24%
2021/07/12	1	85.00	0	0.00	84.00	1	425	0.24%
2021/07/01	0	0.00	1	89.40	89.30	-1	614	-0.16%
2021/06/30	0	0.00	1	91.20	90.60	-1	627	-0.16%
2021/06/29	23	91.31	0	0.00	91.60	23	633	3.63%
2021/06/21	0	0.00	2	90.20	90.00	-2	668	-0.30%
2021/06/11	3	93.30	14	93.12	92.20	-11	702	-1.57%
2021/06/10	0	0.00	2	93.70	93.50	-2	708	-0.28%
2021/06/09	20	99.90	0	0.00	99.90	20	707	2.83%
2021/06/08	10	98.90	0	0.00	98.90	10	708	1.41%
2021/06/07	10	99.00	1	98.80	99.00	9	714	1.26%
2021/06/03	15	99.80	0	0.00	99.80	15	717	2.09%
2021/06/02	4	99.78	1	99.00	98.80	3	716	0.42%
2021/06/01	12	99.93	0	0.00	100.00	12	716	1.68%
2021/05/27	1	92.90	0	0.00	93.90	1	731	0.14%
2021/05/26	1	92.20	0	0.00	93.00	1	730	0.14%
2021/05/19	2	85.90	0	0.00	87.00	2	736	0.27%
2021/05/17	0	0.00	3	80.50	78.80	-3	734	-0.41%
2021/05/14	0	0.00	1	86.40	85.50	-1	725	-0.14%
2021/05/13	0	0.00	2	85.90	85.20	-2	720	-0.28%
2021/05/12	70	83.08	3	82.97	83.40	67	714	9.38%
2021/05/11	0	0.00	3	90.33	88.20	-3	697	-0.43%
2021/05/10	10	95.00	1	95.30	94.70	9	684	1.31%
2021/05/07	0	0.00	2	98.00	97.50	-2	681	-0.29%
2021/05/06	0	0.00	32	96.63	94.20	-32	676	-4.73%
2021/05/05	1	97.50	0	0.00	97.20	1	665	0.15%
2021/05/04	7	99.51	2	101.75	100.00	5	651	0.77%
2021/05/03	0	0.00	8	109.94	108.00	-8	627	-1.27%
2021/04/29	0	0.00	4	113.50	113.50	-4	620	-0.64%
2021/04/28	0	0.00	2	113.00	113.00	-2	624	-0.32%
2021/04/27	0	0.00	1	114.50	114.50	-1	640	-0.16%
2021/04/26	2	117.00	1	116.00	116.00	1	639	0.16%
2021/04/23	6	116.08	0	0.00	116.00	6	642	0.93%
2021/04/22	0	0.00	1	115.50	115.50	-1	655	-0.15%
2021/04/21	2	115.25	3	115.67	115.00	-1	651	-0.15%
2021/04/20	3	117.67	0	0.00	117.00	3	648	0.46%
2021/04/19	1	117.00	5	117.00	117.00	-4	650	-0.61%
2021/04/16	2	118.75	5	120.40	119.00	-3	662	-0.45%
2021/04/15	6	120.00	19	119.26	120.00	-13	654	-1.99%
2021/04/14	1	117.50	18	115.53	118.00	-17	643	-2.64%
2021/04/13	23	119.00	135	118.07	116.50	-112	628	-17.83%	大賣/鉅額交易
2021/04/12	98	115.51	103	118.03	118.00	-5	577	-0.87%	大賣/
2021/04/09	2	113.75	2	113.00	113.00	0	545	0.00%
2021/04/08	4	112.13	51	112.19	112.50	-47	541	-8.68%
2021/04/07	2	109.25	0	0.00	110.00	2	536	0.37%
2021/04/06	0	0.00	4	109.88	109.50	-4	540	-0.74%
2021/04/01	2	112.50	1	112.00	111.50	1	535	0.19%
2021/03/31	1	112.00	0	0.00	111.50	1	536	0.19%
2021/03/30	0	0.00	200	113.36	113.00	-200	532	-37.55%	大賣/鉅額交易
2021/03/26	0	0.00	3	113.83	114.50	-3	531	-0.56%
2021/03/25	51	114.41	0	0.00	114.00	51	536	9.51%
2021/03/24	150	115.73	4	115.75	115.50	146	538	27.08%	大買/鉅額交易
2021/03/19	3	113.33	0	0.00	113.00	3	550	0.55%
2021/03/18	2	114.25	0	115.00	115.00	2	551	0.36%
2021/03/16	0	0.00	2	111.75	113.00	-2	585	-0.34%
2021/03/15	1	112.50	0	0.00	112.50	1	613	0.16%
2021/03/12	2	111.00	1	111.00	111.00	1	620	0.16%
2021/03/11	1	110.00	0	0.00	109.50	1	632	0.16%
2021/03/09	0	0.00	1	108.00	109.00	-1	702	-0.14%
2021/03/03	2	109.00	0	0.00	108.50	2	767	0.26%
2021/02/25	0	0.00	1	106.00	105.50	-1	813	-0.12%
2021/02/23	1	107.00	0	0.00	107.00	1	846	0.12%
2021/02/22	7	109.29	0	0.00	108.00	7	857	0.82%
2021/02/19	4	107.25	0	0.00	108.00	4	873	0.46%
2021/02/18	0	0.00	3	105.00	108.00	-3	897	-0.33%
2021/02/17	1	105.00	0	0.00	105.00	1	947	0.11%
2021/02/05	0	0.00	2	103.50	103.50	-2	1,059	-0.19%
2021/02/03	0	0.00	1	104.50	104.00	-1	1,149	-0.09%
2021/02/01	0	104.50	0	0.00	103.00	0	1,182	0.00%
2021/01/22	0	0.00	3	105.50	107.00	-3	1,211	-0.25%
2021/01/20	6.1	104.67	3	106.50	104.00	3.1	1,222	0.25%
2021/01/19	1	111.00	3	109.50	108.50	-2	1,206	-0.17%
2021/01/18	1	108.00	21	108.79	108.50	-20	1,204	-1.66%
2021/01/15	2	112.00	1	111.50	111.50	1	1,200	0.08%
2021/01/14	1	115.50	0	0.00	115.00	1	1,192	0.08%
2021/01/11	1	116.00	161	116.34	115.00	-160	1,215	-13.16%	大賣/鉅額交易
2021/01/08	7	120.79	5	120.60	121.00	2	1,203	0.17%
2021/01/07	53	121.05	1	120.00	121.00	52	1,199	4.34%
2021/01/06	102	117.89	2	119.50	117.00	100	1,188	8.41%	大買/
2021/01/05	3	119.33	9	119.22	120.00	-6	1,180	-0.51%
2021/01/04	4	118.88	0	0.00	118.50	4	1,175	0.34%
2020/12/30	0	0.00	30	114.33	114.00	-30	1,177	-2.55%
2020/12/29	4	113.88	3	113.33	113.50	1	1,184	0.08%
2020/12/28	0	0.00	2	115.25	115.00	-2	1,180	-0.17%
2020/12/25	2	115.50	0	0.00	115.00	2	1,176	0.17%
2020/12/23	0	0.00	1	115.50	117.00	-1	1,179	-0.08%
2020/12/22	1	117.50	1	116.50	115.00	0	1,200	0.00%
2020/12/21	1	117.00	1	117.00	117.00	0	1,222	0.00%
2020/12/18	1	115.50	2	117.00	115.50	-1	1,233	-0.08%
2020/12/17	0	0.00	152	118.67	118.00	-152	1,241	-12.25%	大賣/鉅額交易
2020/12/11	56	120.17	7	116.43	116.00	49	1,234	3.97%
2020/12/10	3	121.67	5	123.60	121.50	-2	1,214	-0.16%
2020/12/09	7	127.93	0	0.00	127.00	7	1,198	0.58%
2020/12/08	1	123.50	31	123.98	126.00	-30	1,177	-2.55%
2020/12/07	8	125.31	6	123.33	125.00	2	1,204	0.17%
2020/12/04	24	123.19	0	0.00	122.50	24	1,224	1.96%
2020/12/03	4	126.63	0	0.00	126.00	4	1,209	0.33%
2020/12/02	68	128.02	17	130.47	131.50	51	1,174	4.34%
2020/12/01	1	123.50	2	121.25	122.50	-1	1,126	-0.09%
2020/11/30	9	124.00	8	123.69	122.50	1	1,154	0.09%
2020/11/27	0	0.00	1	122.50	122.50	-1	1,162	-0.09%
2020/11/25	3	125.50	1	122.00	122.00	2	1,163	0.17%
2020/11/24	1	122.00	2	123.25	125.50	-1	1,128	-0.09%
2020/11/23	4	123.75	7	125.36	123.50	-3	1,119	-0.27%
2020/11/20	7	125.00	3	124.01	123.50	4	1,109	0.36%
2020/11/19	1	124.00	3	122.67	122.00	-2	1,104	-0.18%
2020/11/18	3	123.50	0	0.00	122.00	3	1,107	0.27%
2020/11/17	9	122.72	0	0.00	122.50	9	1,104	0.81%
2020/11/16	7	120.00	8	122.50	123.00	-1	1,121	-0.09%
2020/11/13	3	117.50	70	117.95	120.00	-67	1,122	-5.97%
2020/11/12	115	116.37	2	113.75	116.00	113	1,024	11.03%	大買/鉅額交易
2020/11/11	2	114.75	0	0.00	113.00	2	1,001	0.20%
2020/11/10	0	0.00	3	112.00	111.00	-3	960	-0.31%
2020/11/09	2	110.25	2	108.50	110.50	0	966	0.00%
2020/11/05	28	105.00	1	105.50	105.50	27	994	2.72%
2020/11/03	0	0.00	150	102.83	103.50	-150	1,029	-14.58%	大賣/鉅額交易
2020/11/02	1	100.00	0	0.00	100.50	1	1,055	0.09%
2020/10/29	44	102.40	1	102.50	104.00	43	1,102	3.90%
2020/10/28	1	102.00	1	107.00	102.50	0	1,105	0.00%
2020/10/27	2	105.75	1	104.00	106.00	1	1,103	0.09%
2020/10/23	1	104.50	0	0.00	104.50	1	1,121	0.09%
2020/10/22	1	104.50	120	105.14	104.50	-119	1,154	-10.30%	大賣/鉅額交易
2020/10/21	3	107.00	31	106.55	107.50	-28	1,166	-2.40%
2020/10/20	0	0.00	4	107.75	108.00	-4	1,187	-0.34%
2020/10/19	5	107.50	1	107.50	108.50	4	1,201	0.33%
2020/10/16	2	103.25	11	104.95	103.00	-9	1,216	-0.74%
2020/10/15	14	103.64	2	103.25	104.00	12	1,236	0.97%
2020/10/14	1	104.00	0	0.00	102.00	1	1,249	0.08%
2020/10/08	1	104.50	6	103.67	104.50	-5	1,389	-0.36%
2020/10/07	1	106.00	36	105.53	103.50	-35	1,491	-2.35%
2020/10/06	5	107.00	5	107.00	107.50	0	1,594	0.00%
2020/10/05	1	101.50	0	0.00	102.00	1	1,668	0.06%
2020/09/30	1	102.00	1	102.50	104.00	0	1,748	0.00%
2020/09/29	1	102.00	0	0.00	102.00	1	1,791	0.06%
2020/09/28	0	0.00	102	104.28	103.50	-102	1,876	-5.44%	大賣/鉅額交易
2020/09/25	22	101.84	3	105.67	101.50	19	1,896	1.00%
2020/09/24	1	107.00	4	111.88	107.50	-3	1,901	-0.16%
2020/09/23	5	115.20	5	113.90	116.00	0	1,942	0.00%
2020/09/22	25	113.26	2	111.00	112.50	23	1,947	1.18%
2020/09/21	3	108.50	3	111.67	109.00	0	1,947	0.00%
2020/09/18	3	116.33	0	0.00	114.00	3	1,949	0.15%
2020/09/17	50	116.00	3	115.67	115.00	47	1,975	2.38%
2020/09/16	0	0.00	2	115.00	114.50	-2	1,984	-0.10%
2020/09/15	1	115.00	0	0.00	114.50	1	1,985	0.05%
2020/09/11	100	113.58	4	113.75	113.00	96	1,995	4.81%
2020/09/10	98	115.20	5	114.60	115.00	93	2,001	4.65%
2020/09/09	32	110.64	3	112.00	110.00	29	1,970	1.47%
2020/09/08	0	0.00	1	107.00	107.00	-1	1,948	-0.05%
2020/09/07	1	108.50	3	108.17	107.00	-2	1,971	-0.10%
2020/09/04	2	112.50	0	0.00	113.00	2	2,001	0.10%
2020/09/03	4	114.38	2	115.00	113.00	2	2,011	0.10%
2020/09/02	1	119.00	2	117.25	119.00	-1	2,004	-0.05%
2020/08/31	1	113.50	2	115.50	112.50	-1	2,021	-0.05%
2020/08/28	1	117.50	25	112.80	114.50	-24	2,053	-1.17%
2020/08/25	10	116.50	3	116.00	116.50	7	2,103	0.33%
2020/08/24	3	113.00	3	112.50	113.00	0	2,110	0.00%
2020/08/21	15	110.50	10	109.65	113.00	5	2,189	0.23%
2020/08/20	1	109.00	11	111.18	108.00	-10	2,212	-0.45%
2020/08/19	12	116.96	479	116.92	115.00	-467	2,216	-21.07%	大賣/鉅額交易
2020/08/18	0	0.00	22	122.68	121.50	-22	2,215	-0.99%
2020/08/17	0	0.00	1	124.50	124.50	-1	2,231	-0.04%
2020/08/14	0	0.00	1	124.00	124.00	-1	2,277	-0.04%
2020/08/13	0	0.00	56	126.21	123.50	-56	2,274	-2.46%
2020/08/12	7	128.21	3	128.17	125.50	4	2,288	0.17%
2020/08/11	2	133.00	76	131.61	131.00	-74	2,343	-3.16%
2020/08/10	1	132.00	0	0.00	132.00	1	2,466	0.04%
2020/08/07	3	130.83	4	133.50	129.50	-1	2,467	-0.04%
2020/08/06	82	133.97	2	135.00	134.00	80	2,483	3.22%
2020/08/05	12	134.92	16	135.56	135.50	-4	2,495	-0.16%
2020/08/04	10	135.05	29	134.10	134.00	-19	2,503	-0.76%
2020/08/03	3	131.33	3	131.67	131.50	0	2,498	0.00%
2020/07/31	4	131.63	2	130.75	130.00	2	2,520	0.08%
2020/07/30	2	130.00	10	129.95	131.00	-8	2,596	-0.31%
2020/07/29	9	131.11	1	130.50	129.50	8	2,612	0.31%
2020/07/28	46	128.35	8	129.88	128.00	38	2,641	1.44%
2020/07/27	1	135.00	3	136.83	134.50	-2	2,667	-0.07%
2020/07/24	5	138.00	0	0.00	136.00	5	2,735	0.18%
2020/07/23	2	140.75	22	142.50	139.50	-20	2,793	-0.72%
2020/07/22	21	143.05	1	143.00	141.50	20	2,786	0.72%
2020/07/21	12	141.17	7	140.43	137.00	5	2,766	0.18%
2020/07/20	105	137.87	53	138.37	139.00	52	2,814	1.85%	大買/
2020/07/17	2	139.00	4	143.25	138.00	-2	2,837	-0.07%
2020/07/16	3	142.33	4	141.88	144.50	-1	2,833	-0.04%
2020/07/15	41	142.00	17	147.91	141.00	24	2,819	0.85%
2020/07/14	5	147.00	19	147.34	143.50	-14	2,777	-0.50%
2020/07/13	96	144.70	7	147.43	150.00	89	2,712	3.28%
2020/07/10	30	137.07	180	140.20	136.50	-150	2,645	-5.67%	大賣/鉅額交易
2020/07/09	31	141.31	277	139.99	139.50	-246	2,594	-9.48%	大賣/鉅額交易
2020/07/08	6	136.50	10	136.75	137.00	-4	2,517	-0.16%
2020/07/07	111	137.22	72	135.17	139.50	39	2,486	1.57%	大買/
2020/07/06	1	130.00	100	131.62	133.00	-99	2,415	-4.10%
2020/07/03	8	131.69	52	129.95	130.50	-44	2,409	-1.83%
2020/07/02	475	130.91	13	130.38	130.50	462	2,406	19.20%	大買/鉅額交易
2020/07/01	45	124.59	0	0.00	126.00	45	2,356	1.91%
2020/06/30	1	121.00	0	0.00	121.00	1	2,352	0.04%
2020/06/29	0	0.00	261	123.11	122.50	-261	2,364	-11.04%	大賣/鉅額交易
2020/06/24	0	0.00	4	124.38	123.50	-4	2,377	-0.17%
2020/06/23	1	123.00	0	0.00	123.00	1	2,384	0.04%
2020/06/19	1	122.50	0	0.00	121.00	1	2,456	0.04%
2020/06/17	191	122.94	1	123.00	123.50	190	2,477	7.67%	大買/鉅額交易
2020/06/16	20	121.50	0	0.00	121.50	20	2,536	0.79%
2020/06/15	1	120.00	93	120.78	119.50	-92	2,572	-3.58%
2020/06/12	0	0.00	60	118.75	121.50	-60	2,599	-2.31%
2020/06/11	1	123.50	110	123.99	122.50	-109	2,610	-4.17%	大賣/鉅額交易
2020/06/10	2	129.75	41	129.50	129.50	-39	2,615	-1.49%
2020/06/09	0	0.00	152	127.98	128.00	-152	2,691	-5.65%	大賣/鉅額交易
2020/06/08	1	130.50	0	0.00	130.50	1	2,756	0.04%
2020/06/05	6	135.50	111	134.52	133.00	-105	2,927	-3.59%	大賣/鉅額交易
2020/06/04	10	134.00	23	134.54	135.00	-13	2,988	-0.44%
2020/06/03	0	0.00	100	130.06	130.00	-100	3,024	-3.31%
2020/06/02	1	129.00	10	134.50	130.00	-9	3,097	-0.29%
2020/06/01	2	134.50	4	133.13	134.00	-2	3,103	-0.06%
2020/05/29	1	130.50	80	131.21	132.00	-79	3,091	-2.56%
2020/05/28	21	132.05	5	132.40	129.50	16	3,083	0.52%
2020/05/27	3	127.67	41	128.93	127.00	-38	3,008	-1.26%
2020/05/26	2	127.75	1	127.00	126.50	1	3,001	0.03%
2020/05/25	25	124.42	0	0.00	128.00	25	2,975	0.84%
2020/05/22	0	0.00	4	122.88	121.50	-4	2,936	-0.14%
2020/05/21	0	0.00	3	122.33	123.00	-3	2,938	-0.10%
2020/05/20	18	118.50	0	0.00	118.50	18	2,900	0.62%
2020/05/19	33	119.32	5	119.20	119.50	28	2,931	0.96%
2020/05/18	126	123.98	3	121.00	118.00	123	2,980	4.13%	大買/鉅額交易
2020/05/15	1,121	119.71	3	117.00	124.00	1,118	2,908	38.44%	大買/鉅額交易
2020/05/14	0	0.00	1	119.00	120.00	-1	2,833	-0.04%
2020/05/13	4	120.13	12	121.08	120.50	-8	2,862	-0.28%
2020/05/12	2	119.75	2	119.00	119.00	0	2,903	0.00%
2020/05/11	1	118.50	1	119.00	119.00	0	2,916	0.00%
2020/05/08	28	118.41	0	0.00	118.50	28	2,971	0.94%
2020/05/07	31	120.08	2	120.25	120.00	29	2,977	0.97%
2020/05/06	131	118.73	8	118.75	117.00	123	3,015	4.08%	大買/鉅額交易
2020/05/05	2	113.00	0	0.00	113.50	2	3,012	0.07%
2020/05/04	40	113.00	2	113.75	112.00	38	3,024	1.26%
2020/04/30	6	111.83	6	112.58	112.50	0	3,008	0.00%
2020/04/29	1	110.00	5	109.90	110.00	-4	2,984	-0.13%
2020/04/28	1	106.00	43	105.42	105.00	-42	3,000	-1.40%
2020/04/24	3	100.50	0	0.00	100.00	3	2,981	0.10%
2020/04/23	13	102.92	15	102.70	100.50	-2	2,995	-0.07%
2020/04/22	1	99.30	28	99.25	101.50	-27	2,982	-0.91%
2020/04/21	2	97.60	17	99.42	96.60	-15	3,122	-0.48%
2020/04/20	17	99.59	126	99.93	99.50	-109	3,194	-3.41%	大賣/鉅額交易
2020/04/17	2	101.00	4	100.33	99.50	-2	3,267	-0.06%
2020/04/16	3	99.73	0	0.00	99.50	3	3,245	0.09%
2020/04/15	28	100.06	1	98.60	102.50	27	3,231	0.84%
2020/04/14	38	98.13	51	97.43	98.00	-13	3,209	-0.41%
2020/04/13	1	94.00	1	94.10	93.50	0	3,218	0.00%
2020/04/10	0	0.00	1	93.00	93.40	-1	3,220	-0.03%
2020/04/09	42	94.24	2	92.40	92.50	40	3,223	1.24%
2020/04/08	1	93.30	77	93.44	93.50	-76	3,229	-2.35%
2020/04/07	1	90.00	47	89.98	90.50	-46	3,232	-1.42%
2020/03/31	1	84.50	0	0.00	85.00	1	3,210	0.03%
2020/03/30	1	78.70	3	82.20	84.50	-2	3,195	-0.06%
2020/03/27	2	85.60	4	84.83	81.80	-2	3,180	-0.06%
2020/03/26	23	84.20	15	83.41	83.30	8	3,148	0.25%
2020/03/25	5	82.76	1	83.50	81.60	4	3,114	0.13%
2020/03/24	3	76.50	3	77.47	78.50	0	3,056	0.00%
2020/03/20	11	74.78	259	74.81	74.50	-248	3,012	-8.23%	大賣/鉅額交易
2020/03/19	1	72.10	150	72.45	72.10	-149	2,944	-5.06%	大賣/鉅額交易
2020/03/18	15	84.23	16	85.71	80.10	-1	2,914	-0.03%
2020/03/17	72	89.34	12	88.06	87.00	60	2,890	2.08%
2020/03/16	16	97.61	18	101.08	92.70	-2	2,916	-0.07%
2020/03/13	102	97.27	1,144	99.37	103.00	-1,042	2,880	-36.18%	大買/大賣/鉅額交易
2020/03/12	6	112.08	82	110.87	108.00	-76	2,804	-2.71%
2020/03/11	82	121.45	47	119.95	113.50	35	2,714	1.29%
2020/03/10	3	113.17	5	114.20	117.00	-2	2,537	-0.08%
2020/03/09	92	115.89	1	115.00	110.50	91	2,465	3.69%
2020/03/06	13	115.46	13	116.35	113.00	0	2,410	0.00%
2020/03/05	8	111.13	15	111.50	114.00	-7	2,335	-0.30%
2020/03/04	3	106.50	5	106.40	106.50	-2	2,353	-0.08%
2020/03/03	3	110.00	17	110.85	108.50	-14	2,377	-0.59%
2020/03/02	34	106.37	4	106.88	107.00	30	2,444	1.23%
2020/02/27	5	111.10	49	110.74	106.00	-44	2,439	-1.80%
2020/02/26	3	111.67	16	112.25	111.50	-13	2,412	-0.54%
2020/02/25	4	111.13	61	111.61	111.00	-57	2,400	-2.37%
2020/02/24	0	0.00	52	108.77	111.50	-52	2,394	-2.17%
2020/02/21	3	114.67	0	0.00	114.00	3	2,371	0.13%
2020/02/20	5	115.20	221	115.36	115.00	-216	2,361	-9.15%	大賣/鉅額交易
2020/02/19	52	120.73	15	119.50	118.00	37	2,326	1.59%
2020/02/18	0	0.00	12	117.17	117.50	-12	2,266	-0.53%
2020/02/17	43	118.84	25	117.50	116.00	18	2,303	0.78%
2020/02/14	19	115.68	39	116.90	117.50	-20	2,275	-0.88%
2020/02/13	82	115.43	180	115.76	114.00	-98	2,266	-4.32%	大賣/
2020/02/12	17	112.06	107	113.24	113.00	-90	2,307	-3.90%	大賣/
2020/02/11	52	110.09	91	113.37	113.50	-39	2,367	-1.65%
2020/02/10	18	108.25	16	105.75	106.50	2	2,301	0.09%
2020/02/07	3	109.67	17.2	109.67	107.50	-14.2	2,357	-0.60%
2020/02/06	16	109.00	21	111.76	112.00	-5	2,302	-0.22%
2020/02/05	7	104.07	14	102.00	102.00	-7	2,250	-0.31%
2020/02/04	1	103.50	0	0.00	104.00	1	2,226	0.04%
2020/02/03	3	103.00	1	103.00	102.50	2	2,215	0.09%
2020/01/31	32	106.56	41	106.65	105.00	-9	2,191	-0.41%
2020/01/30	100	114.20	10	116.00	114.00	90	2,118	4.25%
2020/01/20	30	128.48	17	126.79	126.50	13	2,129	0.61%
2020/01/17	8	124.94	16	126.53	127.00	-8	2,095	-0.38%
2020/01/16	4	123.50	1	125.00	126.00	3	2,084	0.14%
2020/01/15	574	124.03	140	122.89	123.00	434	2,076	20.90%	大買/大賣/鉅額交易
2020/01/14	79	113.94	60	117.79	118.00	19	1,955	0.97%
2020/01/13	13	109.15	34	109.88	107.50	-21	1,872	-1.12%
2020/01/10	1	105.00	3	107.50	104.50	-2	1,854	-0.11%
2020/01/09	0	0.00	4	105.00	106.00	-4	1,849	-0.22%
2020/01/08	0	0.00	10	106.45	103.00	-10	1,850	-0.54%
2020/01/07	16	104.88	0.2	106.00	106.00	15.8	1,887	0.84%
2020/01/06	0	0.00	32.2	103.97	104.00	-32.2	1,866	-1.73%
2020/01/03	0	0.00	2	102.00	103.00	-2	1,868	-0.11%
2020/01/02	20	106.00	11	104.59	104.50	9	1,858	0.48%
2019/12/31	20	105.00	2	104.50	101.50	18	1,856	0.97%
2019/12/26	9	102.50	0	0.00	103.00	9	1,866	0.48%
2019/12/24	0	0.00	21	99.72	99.70	-21	1,859	-1.13%
2019/12/23	0	0.00	15	100.83	100.00	-15	1,850	-0.81%
2019/12/19	0	0.00	2	101.50	101.00	-2	1,844	-0.11%
2019/12/18	0	0.00	13	102.31	102.00	-13	1,843	-0.71%
2019/12/12	0	0.00	7	103.36	103.00	-7	1,824	-0.38%
2019/12/11	2	103.25	5	107.00	103.50	-3	1,813	-0.17%
2019/12/10	1	104.00	0	0.00	104.50	1	1,750	0.06%
2019/12/09	27	105.46	0	0.00	103.00	27	1,752	1.54%
2019/12/03	1	104.00	36	103.31	104.00	-35	1,785	-1.96%
2019/12/02	0	0.00	15	101.67	101.50	-15	1,770	-0.85%
2019/11/29	149	102.24	65	104.14	100.50	84	1,759	4.78%	大買/
2019/11/28	2	105.00	20	107.00	107.00	-18	1,704	-1.06%
2019/11/27	2	106.00	29	105.26	105.00	-27	1,679	-1.61%
2019/11/26	3	99.83	4	101.00	99.80	-1	1,608	-0.06%
2019/11/25	0	0.00	21	100.00	98.80	-21	1,630	-1.29%
2019/11/22	41	99.92	0	0.00	99.10	41	1,634	2.51%
2019/11/20	11	99.90	1	100.00	100.00	10	1,628	0.61%
2019/11/19	31	100.37	0	0.00	101.00	31	1,631	1.90%
2019/11/18	22	100.00	0	0.00	100.50	22	1,664	1.32%
2019/11/15	5	99.42	0	0.00	100.00	5	1,684	0.30%
2019/11/14	166	100.28	2	100.75	99.50	164	1,682	9.75%	大買/鉅額交易
2019/11/13	11	107.14	15	106.50	105.00	-4	1,616	-0.25%
2019/11/12	6	107.58	1	106.00	108.50	5	1,593	0.31%
2019/11/11	39	111.27	60	111.37	108.00	-21	1,552	-1.35%
2019/11/08	53	105.11	2	112.75	112.00	51	1,433	3.56%
2019/11/07	27	103.69	0	0.00	104.00	27	1,319	2.05%
2019/11/06	207	106.38	0	0.00	103.00	207	1,302	15.90%	大買/鉅額交易
2019/11/05	0	0.00	5	103.40	104.00	-5	1,206	-0.41%
2019/11/04	3	104.00	0	0.00	104.50	3	1,193	0.25%
2019/11/01	5	102.00	19	101.50	103.50	-14	1,161	-1.21%
2019/10/31	0	0.00	2	102.00	100.50	-2	1,149	-0.17%
2019/10/30	2	99.60	43	100.21	101.50	-41	1,136	-3.61%
2019/10/29	130	99.04	203	99.26	99.20	-73	1,124	-6.49%	大買/大賣/
2019/10/28	35	100.61	4	100.50	100.00	31	1,097	2.82%
2019/10/25	10	102.00	5	101.50	101.50	5	1,073	0.47%
2019/10/24	5	105.00	49	104.99	106.00	-44	1,049	-4.19%
2019/10/23	89	106.07	14	105.96	105.00	75	1,034	7.25%
2019/10/22	51	104.61	1	105.00	105.00	50	984	5.08%
2019/10/21	30	98.47	1	100.50	100.50	29	925	3.13%
2019/10/18	56	100.82	16.1	104.30	101.00	39.9	905	4.41%
2019/10/17	2	100.25	2	101.25	101.00	0	836	0.00%
2019/10/16	0	0.00	11	101.59	100.00	-11	813	-1.35%
2019/10/15	26	101.40	4	103.25	101.50	22	783	2.81%
2019/10/14	5	95.58	1	96.20	95.40	4	718	0.56%
2019/10/08	4	93.18	2	93.45	93.90	2	689	0.29%
2019/10/07	33	93.79	1	93.50	93.50	32	688	4.65%
2019/10/04	1	94.30	0	0.00	93.80	1	667	0.15%
2019/10/01	0	0.00	1	83.20	83.10	-1	606	-0.16%
2019/09/26	0	0.00	4.1	87.92	87.70	-4.1	598	-0.68%
2019/09/25	0	0.00	15	87.50	87.80	-15	613	-2.45%
2019/09/18	5	86.70	0	0.00	86.50	5	609	0.82%
2019/09/17	34	86.88	0	0.00	87.00	34	603	5.63%
2019/09/16	3	87.50	0	0.00	86.40	3	601	0.50%
2019/09/12	1	87.70	0	0.00	88.00	1	597	0.17%
2019/09/11	251	87.30	3	85.90	87.00	248	592	41.85%	大買/鉅額交易
2019/09/10	20	87.20	3	87.30	85.50	17	571	2.97%
2019/09/09	1	92.70	26	92.37	91.50	-25	540	-4.62%
2019/09/04	0	0.00	0	91.70	91.60	0	500	-0.01%
2019/09/03	0	0.00	2	92.00	91.00	-2	503	-0.40%
2019/09/02	0	0.00	2	93.60	93.30	-2	504	-0.40%
2019/08/30	1	92.20	0	0.00	93.10	1	524	0.19%
2019/08/29	3.1	94.28	0	0.00	92.00	3.1	518	0.60%
2019/08/28	3	92.60	26.1	94.19	92.80	-23.1	503	-4.58%
2019/08/27	2	91.00	1	91.30	90.50	1	467	0.21%
2019/08/26	0	89.60	4	89.98	89.70	-4	459	-0.87%
2019/08/23	3	91.40	5	92.00	92.00	-2	453	-0.44%
2019/08/22	1	90.80	0	0.00	92.40	1	444	0.22%
2019/08/21	30	91.85	34	92.67	91.60	-4	431	-0.93%
2019/08/20	2	88.00	14	88.51	90.40	-12	392	-3.06%
2019/08/19	110	86.84	2	88.50	85.80	108	361	29.91%	大買/鉅額交易
2019/08/16	0.1	81.90	0	0.00	81.60	0.1	346	0.02%
2019/08/15	0	0.00	0.2	81.00	80.90	-0.2	361	-0.04%
2019/08/14	0	0.00	1	84.59	84.10	-1	378	-0.27%
2019/08/13	2	84.80	0	0.00	84.60	2	384	0.52%
2019/08/12	3	84.00	0	0.00	85.10	3	396	0.76%
2019/08/02	0	0.00	1	82.30	82.20	-1	416	-0.24%
2019/08/01	1	84.40	0	0.00	84.10	1	417	0.24%
2019/07/31	0	0.00	92	84.85	84.80	-92	414	-22.19%
2019/07/29	1	86.90	0	0.00	86.90	1	410	0.24%
2019/07/25	2	88.40	31	88.20	89.50	-29	423	-6.84%
2019/07/24	1	91.30	2	89.80	89.80	-1	417	-0.24%
2019/07/22	3	92.30	0	0.00	92.00	3	437	0.69%
2019/07/19	1	89.30	0	0.00	89.70	1	439	0.23%
2019/07/18	0	0.00	5	89.20	89.20	-5	447	-1.12%
2019/07/16	0	0.00	1	92.50	92.00	-1	475	-0.21%
2019/07/15	1	92.80	0	0.00	92.50	1	479	0.21%
2019/07/12	0	0.00	1	91.20	91.20	-1	488	-0.20%
2019/07/11	3	95.63	0	0.00	95.70	3	502	0.60%
2019/07/01	1	96.20	0	0.00	95.20	1	630	0.16%
2019/06/26	0	0.00	9.5	91.70	92.00	-9.5	641	-1.49%
2019/06/21	5	93.90	0	0.00	92.70	5	663	0.75%
2019/06/17	0	0.00	1	92.10	91.60	-1	752	-0.13%
2019/06/14	0	0.00	1	90.80	91.10	-1	788	-0.13%
2019/06/12	0	0.00	1	90.50	90.20	-1	910	-0.11%
2019/06/11	0	0.00	1	91.00	90.90	-1	915	-0.11%
2019/06/10	1	90.80	2	90.00	90.00	-1	941	-0.11%
2019/06/06	27	90.13	9	90.11	89.10	18	998	1.80%
2019/06/05	3	86.93	0	0.00	86.60	3	978	0.31%
2019/06/03	1	85.10	0	0.00	84.80	1	996	0.10%
2019/05/24	0	0.00	1	83.70	83.00	-1	1,064	-0.09%
2019/05/23	1	85.20	0	0.00	83.80	1	1,089	0.09%
2019/05/13	0	0.00	1	90.00	89.00	-1	1,169	-0.09%
2019/05/10	0	0.00	1	91.30	91.80	-1	1,233	-0.08%
2019/05/09	1	91.70	0	0.00	91.70	1	1,234	0.08%
2019/05/08	0	0.00	62	93.28	93.70	-62	1,258	-4.93%
2019/05/07	1	95.10	1	94.20	94.20	0	1,288	0.00%
2019/05/06	0	0.00	1	95.70	95.00	-1	1,289	-0.08%
2019/05/03	1	98.50	0	0.00	97.90	1	1,287	0.08%
2019/05/02	0	0.00	2	96.25	96.70	-2	1,277	-0.16%
2019/04/30	1	93.60	0	0.00	94.20	1	1,274	0.08%
2019/04/29	1	93.80	12	93.20	93.20	-11	1,272	-0.86%
2019/04/26	0	0.00	8	96.35	96.70	-8	1,260	-0.63%
2019/04/23	0	0.00	10	98.01	96.60	-10	1,255	-0.80%
2019/04/22	0	0.00	9	101.00	102.00	-9	1,245	-0.72%
2019/04/19	0	0.00	8	100.13	99.60	-8	1,267	-0.63%
2019/04/17	3	103.00	200	101.58	100.50	-197	1,297	-15.18%	大賣/鉅額交易
2019/04/16	0	0.00	70	103.94	104.50	-70	1,300	-5.38%
2019/04/10	0	0.00	12	109.25	107.50	-12	1,322	-0.91%
2019/04/09	62	106.99	0	0.00	107.00	62	1,310	4.73%
2019/04/08	2	107.00	2	105.75	106.50	0	1,295	0.00%
2019/04/03	24	104.25	1	105.00	102.50	23	1,289	1.78%
2019/04/02	0	0.00	1	100.00	102.00	-1	1,301	-0.08%
2019/04/01	5	100.08	0	0.00	100.00	5	1,351	0.37%
2019/03/29	0	0.00	2	99.80	99.30	-2	1,359	-0.15%
2019/03/28	1	99.50	1	99.00	99.10	0	1,371	0.00%
2019/03/25	1	98.70	1	99.80	99.00	0	1,509	0.00%
2019/03/22	1	101.50	1	103.00	102.00	0	1,508	0.00%
2019/03/21	1	105.00	1	105.50	105.50	0	1,536	0.00%
2019/03/20	156	104.66	0	0.00	103.00	156	1,574	9.91%	大買/鉅額交易
2019/03/19	119	102.85	5	101.10	103.50	114	1,593	7.15%	大買/鉅額交易
2019/03/18	2	101.75	4	101.63	102.00	-2	1,576	-0.13%
2019/03/15	2	96.70	43	96.09	97.10	-41	1,535	-2.67%
2019/03/14	6	93.57	0	0.00	93.90	6	1,483	0.40%
2019/03/13	2	95.75	0	0.00	93.50	2	1,481	0.14%
2019/03/12	3	94.57	2	95.20	94.00	1	1,449	0.07%
2019/03/05	0	0.00	1	91.60	91.70	-1	1,393	-0.07%
2019/03/04	2	90.80	1	92.60	90.60	1	1,388	0.07%
2019/02/27	1	89.40	1	90.40	90.90	0	1,374	0.00%
2019/02/26	9	90.26	42	91.07	89.90	-33	1,366	-2.41%
2019/02/25	1	91.40	200	91.51	91.60	-199	1,357	-14.65%	大賣/鉅額交易
2019/02/22	0	0.00	6	94.32	92.10	-6	1,351	-0.44%
2019/02/21	1	92.30	2	94.00	92.10	-1	1,335	-0.07%
2019/02/20	3	93.90	16	94.04	92.60	-13	1,325	-0.98%
2019/02/19	2	89.90	1	89.80	89.80	1	1,260	0.08%
2019/02/18	4	90.58	1	89.90	89.90	3	1,259	0.24%
2019/02/15	3	90.57	4	90.38	90.50	-1	1,241	-0.08%
2019/02/14	3	90.07	20	90.59	90.30	-17	1,228	-1.38%
2019/02/13	6	94.02	1	91.88	90.60	5	1,229	0.41%
2019/02/12	1	92.00	9	92.06	92.50	-8	1,202	-0.67%
2019/02/11	15	90.33	202	91.27	91.60	-187	1,180	-15.84%	大賣/鉅額交易
2019/01/30	1	84.20	3	84.90	85.00	-2	1,112	-0.18%
2019/01/29	5	85.02	5	85.92	84.60	0	1,106	0.00%
2019/01/28	2	85.05	4	85.68	85.00	-2	1,078	-0.19%
2019/01/25	1	81.00	1	81.70	82.30	0	1,045	0.00%
2019/01/23	3	80.13	3	80.53	80.40	0	1,045	0.00%
2019/01/22	0	0.00	1	82.30	81.40	-1	1,040	-0.10%
2019/01/21	1	81.60	0	0.00	81.00	1	1,035	0.10%
2019/01/17	4	80.78	62	81.06	80.60	-58	1,036	-5.59%
2019/01/16	0	0.00	25	81.79	81.70	-25	1,032	-2.42%
2019/01/15	3	80.50	2	80.95	80.40	1	1,024	0.10%
2019/01/14	23	81.66	2	81.65	80.00	21	1,012	2.07%
2019/01/11	8	83.85	6	83.67	82.10	2	999	0.20%
2019/01/10	269	85.06	16	85.15	85.10	253	969	26.10%	大買/鉅額交易
2019/01/09	1	83.40	1	83.30	83.30	0	935	0.00%
2019/01/08	1	84.80	0	0.00	84.80	1	924	0.11%
2019/01/04	10	79.38	7	78.51	79.80	3	889	0.34%
2019/01/02	43	83.59	1	83.00	83.00	42	875	4.80%
2018/12/27	0	0.00	2	84.50	81.10	-2	837	-0.24%
2018/12/26	1	82.20	1	82.90	82.70	0	811	0.00%
2018/12/25	0	0.00	4	84.50	84.00	-4	784	-0.51%
2018/12/24	5	87.14	44	87.60	88.90	-39	745	-5.23%
2018/12/22	2	83.25	8	83.14	82.00	-6	685	-0.88%
2018/12/21	9	80.52	4	80.55	82.00	5	669	0.75%
2018/12/20	3	79.53	2	79.40	79.50	1	650	0.15%
2018/12/19	146	85.25	244	83.61	82.00	-98	619	-15.81%	大買/大賣/
2018/12/18	8	83.19	106	82.70	82.60	-98	541	-18.08%	大賣/
2018/12/17	25	80.32	3	80.67	80.80	22	488	4.50%
2018/12/14	5	83.00	45	82.85	81.20	-40	473	-8.45%
2018/12/13	118	80.98	4	80.53	80.90	114	424	26.88%	大買/鉅額交易
2018/12/12	29	78.87	98	76.71	79.00	-69	361	-19.09%
2018/12/11	2	72.20	73	72.37	71.90	-71	308	-23.04%
2018/12/10	98	70.78	104	70.48	73.50	-6	288	-2.08%	大賣/
2018/12/06	1	68.00	87	68.79	66.50	-86	258	-33.33%
2018/12/05	0	0.00	41	70.27	69.60	-41	251	-16.31%
2018/12/03	1	72.20	136	71.67	71.30	-135	253	-53.29%	大賣/鉅額交易
2018/11/30	1	70.50	75	70.91	70.50	-74	243	-30.36%
2018/11/29	4	73.95	1	74.00	74.00	3	231	1.30%
2018/11/27	3	71.30	5	70.58	71.50	-2	215	-0.93%
2018/11/22	4	69.58	4	69.83	69.20	0	203	0.00%
2018/11/20	1	65.90	0	0.00	67.30	1	186	0.54%
2018/11/19	1	64.30	0	0.00	64.20	1	176	0.57%
2018/11/15	1	60.50	0	0.00	60.60	1	173	0.58%
2018/11/12	2	55.60	0	0.00	57.70	2	174	1.15%
2018/10/29	0	0.00	2	56.80	57.10	-2	195	-1.02%
2018/10/25	0	0.00	1	57.60	58.60	-1	194	-0.51%
2018/10/16	2	58.40	0	0.00	57.50	2	193	1.03%
2018/10/15	2	54.50	1	55.20	56.00	1	195	0.51%
2018/10/11	81	50.90	1	50.90	50.90	80	201	39.68%
2018/10/05	0	0.00	1	58.80	59.70	-1	194	-0.51%
2018/10/04	0	0.00	1	61.50	61.60	-1	191	-0.52%
2018/10/03	0	0.00	1	62.10	62.10	-1	193	-0.52%
2018/09/21	1	67.10	0	0.00	67.10	1	211	0.47%
2018/09/20	1	68.60	0	0.00	66.70	1	217	0.46%
2018/09/12	2	61.45	0	0.00	60.60	2	226	0.88%
2018/09/11	2	61.00	0	0.00	60.60	2	231	0.86%
2018/09/10	0	0.00	1	60.10	59.00	-1	236	-0.42%
2018/09/07	0	0.00	1	64.30	64.00	-1	233	-0.43%
2018/08/27	5	70.20	0	0.00	70.80	5	317	1.57%
2018/08/24	1	69.30	1	69.50	69.50	0	324	0.00%
2018/08/23	1	68.60	1	69.40	70.30	0	326	0.00%
2018/08/22	5	67.60	5	68.18	67.30	0	323	0.00%
2018/08/20	1	66.20	0	0.00	66.90	1	324	0.31%
2018/08/17	1	67.50	1	66.80	66.80	0	323	0.00%
2018/08/16	0	0.00	2	67.70	67.50	-2	320	-0.62%
2018/08/14	26	69.90	1	69.30	71.40	25	319	7.83%
2018/08/13	28	69.97	1	71.30	70.00	27	320	8.43%
2018/08/10	0	0.00	169	77.61	76.90	-169	308	-54.79%	大賣/鉅額交易
2018/08/09	19	82.43	0	0.00	82.40	19	298	6.37%
2018/08/08	21	82.70	0	0.00	82.30	21	301	6.95%
2018/08/07	28	82.76	0	0.00	82.50	28	311	8.99%
2018/08/06	36	82.76	0	0.00	83.00	36	313	11.47%
2018/08/03	55	82.64	0	0.00	82.30	55	318	17.25%
2018/08/02	2	82.70	0	0.00	82.70	2	317	0.63%
2018/08/01	0	0.00	40	83.35	83.50	-40	320	-12.48%
2018/07/27	1	82.90	0	0.00	83.90	1	341	0.29%
2018/07/23	0	0.00	1	83.20	83.40	-1	368	-0.27%
2018/07/19	1	87.40	0	0.00	87.70	1	391	0.26%
2018/07/13	0	0.00	1	84.00	84.20	-1	387	-0.26%
2018/07/09	2	88.00	0	0.00	87.50	2	382	0.52%
2018/07/06	2	86.50	1	86.90	87.00	1	379	0.26%
2018/07/05	0	0.00	60	87.06	85.50	-60	377	-15.87%
2018/07/03	1	89.50	0	0.00	89.40	1	372	0.27%
2018/06/29	2	93.05	3	92.57	92.10	-1	370	-0.27%
2018/06/28	2	93.85	4	94.15	93.00	-2	364	-0.55%
2018/06/27	3	94.13	2	92.20	91.90	1	360	0.28%
2018/06/26	1	90.20	0	90.60	90.90	1	358	0.28%
2018/06/25	0	0.00	2	89.40	89.30	-2	358	-0.56%
2018/06/21	0	0.00	1	89.90	90.10	-1	360	-0.28%
2018/06/20	3	89.47	3	89.40	89.10	0	364	0.00%
2018/06/19	2	91.65	11	90.84	90.80	-9	359	-2.51%
2018/06/15	0	0.00	1.1	94.41	93.70	-1.1	354	-0.30%
2018/06/14	2	94.10	2	94.50	93.00	0	353	0.00%
2018/06/13	1	96.30	4	96.58	95.60	-3	348	-0.86%
2018/06/12	3	95.43	3	97.87	98.30	0	341	0.00%
2018/06/11	2	93.50	15	94.54	94.30	-13	329	-3.94%
2018/06/08	31	95.22	4	96.35	95.40	27	325	8.31%
2018/06/06	0	0.00	5	91.94	91.50	-5	303	-1.65%
2018/06/05	6	92.57	9	92.46	91.40	-3	303	-0.99%
2018/06/04	4	90.40	36	90.39	90.30	-32	297	-10.75%
2018/06/01	43	88.98	1	88.20	90.20	42	294	14.27%
2018/05/30	5	87.20	0	0.00	87.00	5	286	1.75%
2018/05/29	20	88.45	0	0.00	88.10	20	286	6.98%
2018/05/28	45	89.16	28	89.20	89.10	17	287	5.92%
2018/05/24	10	86.90	0	0.00	87.00	10	288	3.47%
2018/05/23	12	87.88	2	87.15	86.90	10	292	3.41%
2018/05/22	1	87.90	2	87.95	87.60	-1	296	-0.34%
2018/05/21	0	0.00	36	84.08	86.10	-36	295	-12.17%
2018/05/18	0	0.00	1	83.60	83.80	-1	293	-0.34%
2018/05/17	28	84.00	64	84.08	83.90	-36	300	-11.97%
2018/05/16	0	0.00	10	85.29	84.00	-10	303	-3.29%
2018/05/15	2	85.75	0	0.00	84.90	2	309	0.65%
2018/05/14	0	0.00	14	83.81	84.50	-14	320	-4.37%
2018/05/11	7	83.36	37	83.99	83.80	-30	332	-9.03%
2018/05/10	1	83.30	2	84.20	84.20	-1	360	-0.28%
2018/05/09	2	83.15	7	83.14	82.10	-5	378	-1.32%
2018/05/08	1	83.60	2	83.50	83.00	-1	387	-0.26%
2018/05/07	7	83.61	53	83.82	84.30	-46	394	-11.67%
2018/05/04	7	80.29	65	78.83	84.30	-58	389	-14.88%
2018/05/03	0	0.00	1	79.20	79.00	-1	389	-0.26%
2018/05/02	0	0.00	1	78.50	78.30	-1	421	-0.24%
2018/04/30	1	73.20	11	75.26	75.80	-10	428	-2.33%
2018/04/27	5	73.32	0	0.00	73.40	5	435	1.15%
2018/04/26	15	74.50	3	75.97	73.10	12	426	2.81%
2018/04/25	10	82.00	0	0.00	80.80	10	403	2.48%
2018/04/24	18	85.22	0	0.00	83.10	18	405	4.44%
2018/04/23	10	88.80	0	0.00	87.80	10	406	2.46%
2018/04/18	0	0.00	3	89.27	89.50	-3	440	-0.68%
2018/04/17	3	89.77	1	89.00	89.40	2	451	0.44%
2018/04/16	12	90.10	1	90.10	90.10	11	460	2.39%
2018/04/09	6	91.93	0	0.00	91.50	6	611	0.98%
2018/04/03	15	93.20	0	0.00	93.20	15	613	2.45%
2018/03/31	0	0.00	1	94.60	95.10	-1	623	-0.16%
2018/03/30	5	94.50	0	0.00	94.50	5	636	0.79%
2018/03/29	15	93.59	0	0.00	94.20	15	639	2.35%
2018/03/28	6	90.75	1	91.80	92.50	5	644	0.78%
2018/03/27	21	91.66	1	90.40	92.20	20	646	3.09%
2018/03/23	1	90.50	2	90.35	90.10	-1	667	-0.15%
2018/03/22	1	94.90	1	96.00	93.60	0	687	0.00%
2018/03/20	3	94.90	3	94.73	94.90	0	699	0.00%
2018/03/16	0	0.00	12	95.66	95.60	-12	722	-1.66%
2018/03/15	54	96.84	3	97.20	97.00	51	725	7.03%
2018/03/14	11	95.77	13	95.38	96.20	-2	731	-0.27%
2018/03/13	2	93.30	4	92.43	93.70	-2	747	-0.27%
2018/03/12	0	0.00	2	92.70	91.80	-2	757	-0.26%
2018/03/09	10	93.42	0	0.00	92.30	10	762	1.31%
2018/03/08	3	92.23	0	0.00	92.50	3	771	0.39%
2018/03/07	12	92.27	1	93.00	92.00	11	783	1.40%
2018/03/06	18	92.89	0	0.00	92.00	18	805	2.24%
2018/03/05	5	93.46	3	94.03	93.00	2	809	0.25%
2018/03/02	2	94.70	1	94.50	94.70	1	813	0.12%
2018/03/01	21	95.37	2	93.85	95.00	19	817	2.33%
2018/02/27	28	95.06	0	0.00	94.00	28	820	3.41%
2018/02/23	2	95.35	14	95.38	94.80	-12	829	-1.45%
2018/02/22	3	94.13	13	95.32	95.50	-10	838	-1.19%
2018/02/21	17	91.32	1	92.10	91.20	16	847	1.89%
2018/02/12	13	88.37	0	0.00	88.50	13	853	1.52%
2018/02/09	2	86.60	6	86.98	88.00	-4	881	-0.45%
2018/02/08	20	90.50	1	90.50	90.70	19	887	2.14%
2018/02/07	4	91.80	0	0.00	90.70	4	895	0.45%
2018/02/06	6	89.30	1	91.30	87.10	5	904	0.55%
2018/02/05	18	94.88	2	95.65	94.30	16	899	1.78%
2018/02/02	18	94.61	170	94.18	93.80	-152	912	-16.66%	大賣/鉅額交易
2018/02/01	12	98.58	18	97.44	97.00	-6	902	-0.66%
2018/01/31	5	99.96	3	101.67	99.90	2	959	0.21%
2018/01/30	9	100.28	1	102.00	101.00	8	968	0.83%
2018/01/29	2	103.00	7	102.86	103.00	-5	972	-0.51%
2018/01/26	13	101.45	31	100.71	102.50	-18	976	-1.84%
2018/01/25	36	106.15	14	103.18	101.00	22	972	2.26%
2018/01/24	32	106.67	12	106.67	107.00	20	954	2.10%
2018/01/23	7	108.36	9	107.83	107.50	-2	958	-0.21%
2018/01/22	0	0.00	3	110.33	110.50	-3	973	-0.31%
2018/01/19	8	111.00	3	112.00	110.00	5	1,032	0.48%
2018/01/18	7	110.93	27	111.24	111.50	-20	1,057	-1.89%
2018/01/17	4	110.13	17	109.44	110.00	-13	1,062	-1.22%
2018/01/16	10	110.30	3	111.33	109.50	7	1,077	0.65%
2018/01/15	8	112.75	6	114.25	112.50	2	1,096	0.18%
2018/01/12	102	114.78	178	113.77	114.00	-76	1,128	-6.73%	大買/大賣/
2018/01/11	18	112.61	42	113.12	112.00	-24	1,135	-2.11%
2018/01/10	8	113.63	21	113.05	113.00	-13	1,160	-1.12%
2018/01/09	5	117.90	5	114.50	115.00	0	1,162	0.00%
2018/01/08	32	125.27	2	126.50	121.50	30	1,145	2.62%
2018/01/05	84	127.51	106	127.08	125.00	-22	1,143	-1.92%	大賣/
2018/01/04	13	121.35	46	123.06	127.00	-33	1,112	-2.97%
2018/01/03	0	0.00	18	116.61	115.50	-18	1,070	-1.68%